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 Thu January 05, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230105 1481.25 1481.25 1462.00 1466.75 -11.50 2,200 3,731 -1,191 Hover/Click
Mar23 230105 1485.75 1490.00 1465.00 1470.75 -12.75 90,605 295,669 +1,623 Hover/Click
May23 230105 1492.25 1496.50 1472.00 1477.50 -12.50 25,721 119,913 -1,181 Hover/Click
Jul23 230105 1496.50 1500.00 1475.25 1481.00 -12.50 15,314 83,736 +8 Hover/Click
Aug23 230105 1476.00 1476.75 1455.50 1459.25 -12.25 1,228 6,022 +79 Hover/Click
Sep23 230105 1420.25 1423.50 1406.25 1409.75 -9.50 1,295 6,203 +162 Hover/Click
Nov23 230105 1391.75 1395.00 1379.00 1382.50 -8.25 9,641 72,298 +980 Hover/Click
Jan24 230105 1394.75 1396.75 1381.50 1384.50 -8.75 721 4,306 +124 Hover/Click
Mar24 230105 1382.00 1382.50 1370.50 1373.75 -7.50 293 5,470 +50 Hover/Click
May24 230105 1375.00 1375.00 1365.00 1368.00 -7.00 102 3,693 +30 Hover/Click
Jul24 230105 1369.50 1372.00 1365.50 1368.50 -7.00 120 651 +13 Hover/Click
Aug24 230105 1357.75 1357.75 1357.75 1357.75 -7.00 0 5 +0 Hover/Click
Sep24 230105 1327.50 1327.50 1327.50 1327.50 -7.00 0 90 +0 Hover/Click
Nov24 230105 1320.50 1321.00 1310.50 1312.50 -8.00 72 2,314 +8 Hover/Click
Total Volume and Open Interest 147,319 604,313 +704  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230105 483.90 490.80 477.20 488.70 +6.20 1,931 3,038 -1,400 Hover/Click
Mar23 230105 463.50 468.00 457.20 464.90 +2.20 51,279 207,968 -1,157 Hover/Click
May23 230105 453.40 455.40 447.10 451.20 -1.60 15,630 106,192 +1,227 Hover/Click
Jul23 230105 447.40 448.90 441.20 444.30 -2.40 9,466 45,190 +1,125 Hover/Click
Aug23 230105 439.00 439.00 432.00 434.70 -2.20 1,267 7,367 +18 Hover/Click
Sep23 230105 426.00 426.00 419.70 422.30 -1.60 1,069 6,693 +61 Hover/Click
Oct23 230105 412.60 413.40 407.40 410.20 -1.20 1,297 6,775 +196 Hover/Click
Dec23 230105 411.00 412.20 406.10 408.80 -1.50 2,900 18,639 +443 Hover/Click
Jan24 230105 409.00 410.00 404.30 406.70 -1.70 142 1,564 +43 Hover/Click
Mar24 230105 399.40 404.10 399.10 401.30 -1.90 15 659 +8 Hover/Click
Total Volume and Open Interest 85,029 405,142 +580  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230105 64.21 64.21 62.75 62.94 -0.17 150 88 -113 Hover/Click
Mar23 230105 63.08 63.83 62.07 62.42 -0.43 42,987 159,349 +257 Hover/Click
May23 230105 62.63 63.41 61.72 62.11 -0.36 18,507 84,409 +30 Hover/Click
Jul23 230105 62.20 62.98 61.28 61.67 -0.38 12,088 64,322 +483 Hover/Click
Aug23 230105 61.65 62.38 60.71 61.08 -0.43 1,278 11,986 -17 Hover/Click
Sep23 230105 61.11 61.82 60.14 60.49 -0.47 1,245 12,070 -120 Hover/Click
Oct23 230105 60.44 61.24 59.59 59.90 -0.53 1,391 8,209 +194 Hover/Click
Dec23 230105 60.31 61.04 59.32 59.60 -0.60 3,612 28,740 +313 Hover/Click
Jan24 230105 60.35 60.71 59.07 59.33 -0.57 429 2,039 +144 Hover/Click
Mar24 230105 59.52 59.61 58.74 58.96 -0.61 47 1,343 +29 Hover/Click
Total Volume and Open Interest 81,738 376,105 +1,202  
Canola(WCE) Weekly Monthly
Jan23 230105 860.0 860.0 858.2 858.2 -3.4 0 69 +0 Hover/Click
Mar23 230105 868.0 873.4 862.0 865.3 -3.7 20,999 81,104 -8,814 Hover/Click
May23 230105 865.7 870.5 859.4 862.6 -3.9 6,020 66,048 +1,472 Hover/Click
Jul23 230105 865.0 867.4 858.3 862.0 -3.8 2,643 41,282 +832 Hover/Click
Nov23 230105 834.1 837.1 829.0 831.8 -3.8 864 28,641 +136 Hover/Click
Jan24 230105 836.6 837.2 834.4 834.4 -3.8 24 331 +13 Hover/Click
Total Volume and Open Interest 30,550 217,480 -6,361  
Corn(CBOT) Weekly Monthly
Mar23 230105 654.50 657.75 648.50 652.75 -1.00 175,762 534,711 -13,870 Hover/Click
May23 230105 654.75 657.75 648.50 652.50 -1.50 49,067 194,271 -1,227 Hover/Click
Jul23 230105 650.00 652.75 643.25 646.75 -2.50 40,768 219,872 +4,045 Hover/Click
Sep23 230105 609.00 611.75 603.75 606.25 -3.00 13,769 84,338 +2,810 Hover/Click
Dec23 230105 594.50 597.00 589.25 591.25 -3.50 20,098 158,260 +2,009 Hover/Click
Mar24 230105 602.00 604.50 597.25 599.00 -3.50 1,240 12,314 +389 Hover/Click
May24 230105 606.25 608.00 600.75 602.25 -4.00 55 2,063 +6 Hover/Click
Jul24 230105 605.00 606.50 600.00 601.25 -4.00 20 1,491 -12 Hover/Click
Sep24 230105 569.25 569.75 566.50 566.75 -1.75 45 150 -4 Hover/Click
Dec24 230105 560.00 561.00 557.00 558.50 -1.75 239 7,257 +84 Hover/Click
Total Volume and Open Interest 301,077 1,215,672 -5,762  
Wheat(CBOT) Weekly Monthly
Mar23 230105 746.00 752.00 736.00 746.75 +1.25 51,975 160,691 +2,195 Hover/Click
May23 230105 754.50 760.25 744.50 754.75 +1.00 14,983 58,830 -514 Hover/Click
Jul23 230105 758.75 765.00 749.25 759.25 +1.25 8,751 70,444 -290 Hover/Click
Sep23 230105 767.00 772.50 758.00 766.25 unch 3,615 17,690 +550 Hover/Click
Dec23 230105 780.75 785.50 771.00 778.75 -0.75 2,270 21,518 +124 Hover/Click
Mar24 230105 786.50 792.50 778.50 785.25 -1.50 331 3,116 -76 Hover/Click
Total Volume and Open Interest 82,032 333,570 +1,993  
Wheat(KCBT) Weekly Monthly
Mar23 230105 841.75 849.25 832.50 839.75 -1.00 19,394 83,192 -945 Hover/Click
May23 230105 837.25 844.25 828.25 835.25 -1.25 6,466 27,625 +363 Hover/Click
Jul23 230105 835.50 840.25 824.00 830.75 -1.75 4,103 23,442 +669 Hover/Click
Sep23 230105 838.00 839.75 825.00 831.25 -2.00 1,526 11,293 +258 Hover/Click
Dec23 230105 838.75 843.25 829.00 835.00 -2.25 779 6,506 +217 Hover/Click
Mar24 230105 838.50 838.50 828.00 833.50 -3.00 48 228 +11 Hover/Click
May24 230105 825.00 832.50 822.50 828.00 -3.50 9 29 +1 Hover/Click
Total Volume and Open Interest 32,347 152,640 +579  
Wheat(MGE) Weekly Monthly
Mar23 230105 904.75 911.00 900.50 909.00 +5.50 5,106 31,838 -187 Hover/Click
May23 230105 898.75 902.50 892.25 901.00 +6.25 2,028 11,606 +125 Hover/Click
Jul23 230105 891.00 896.50 887.50 895.50 +5.75 742 3,953 +126 Hover/Click
Sep23 230105 874.75 879.75 871.00 878.00 +3.25 347 4,938 +117 Hover/Click
Dec23 230105 878.00 883.75 877.75 882.25 +2.50 24 1,383 +6 Hover/Click
Mar24 230105 885.25 885.25 885.25 885.25 +2.75 0 16 +0 Hover/Click
Total Volume and Open Interest 8,247 53,734 +187  
Oats(CBOT) Weekly Monthly
Mar23 230105 357.50 361.25 345.00 345.75 -12.00 506 2,901 -163 Hover/Click
May23 230105 350.50 350.50 345.25 345.25 -11.25 13 416 +4 Hover/Click
Jul23 230105 350.00 350.00 347.00 347.00 -8.50 3 120 +1 Hover/Click
Sep23 230105 345.50 345.50 345.50 345.50 -9.75 2 37 +1 Hover/Click
Total Volume and Open Interest 524 3,493 -157  
Rough Rice(CBOT) Weekly Monthly
Jan23 230105 17.49 17.50 17.00 17.38 -0.13 17 70 -20 Hover/Click
Mar23 230105 17.80 17.80 17.28 17.65 -0.13 653 6,339 +48 Hover/Click
May23 230105 18.00 18.00 17.62 17.95 -0.10 6 187 +1 Hover/Click
Jul23 230105 18.00 18.22 17.92 18.22 -0.03 0 35 +0 Hover/Click
Total Volume and Open Interest 717 7,532 +70  
Live Cattle(CME) Weekly Monthly
Feb23 230105 157.185 157.600 156.785 157.350 +0.065 24,292 137,988 -3,039 Hover/Click
Apr23 230105 161.330 161.550 160.830 161.285 -0.150 14,766 94,561 +3,951 Hover/Click
Jun23 230105 157.300 157.350 156.880 157.285 -0.065 6,771 59,600 +1,159 Hover/Click
Aug23 230105 157.235 157.285 156.785 157.050 -0.280 4,103 26,724 +355 Hover/Click
Oct23 230105 161.450 161.500 160.935 161.235 -0.365 2,266 8,541 +710 Hover/Click
Dec23 230105 164.850 164.900 164.330 164.650 -0.300 874 5,673 +280 Hover/Click
Total Volume and Open Interest 53,271 336,068 +3,444  
Feeder Cattle(CME) Weekly Monthly
Jan23 230105 185.100 185.200 183.500 183.800 -1.435 3,479 7,089 +9 Hover/Click
Mar23 230105 188.300 188.350 186.250 186.550 -1.685 9,321 20,989 -153 Hover/Click
Apr23 230105 191.800 191.800 190.100 190.535 -1.165 3,086 5,841 +49 Hover/Click
May23 230105 195.000 195.185 193.700 194.235 -0.750 1,970 4,197 -35 Hover/Click
Aug23 230105 205.000 205.185 203.900 204.500 -0.535 667 4,413 +136 Hover/Click
Sep23 230105 206.650 207.080 206.300 206.630 -0.820 200 843 +10 Hover/Click
Oct23 230105 208.450 208.630 207.800 208.100 -0.650 152 410 +37 Hover/Click
Total Volume and Open Interest 18,919 43,994 +77  
Lean Hogs(CME) Weekly Monthly
Feb23 230105 83.550 83.980 81.600 82.530 -1.550 25,940 67,989 -1,598 Hover/Click
Apr23 230105 92.650 92.850 90.800 91.530 -1.370 12,313 49,805 +1,083 Hover/Click
May23 230105 98.530 98.530 97.430 97.950 -0.950 54 1,184 -7  
Jun23 230105 106.930 107.080 105.630 106.000 -1.200 6,374 27,546 +763 Hover/Click
Jul23 230105 107.780 108.130 106.680 107.130 -1.050 1,383 11,187 +67 Hover/Click
Aug23 230105 107.300 107.350 106.180 106.700 -0.980 1,657 14,990 +209 Hover/Click
Oct23 230105 92.200 92.530 91.600 92.180 -0.420 1,267 11,524 +475 Hover/Click
Dec23 230105 84.000 84.150 83.480 83.730 -0.270 788 4,260 +258 Hover/Click
Total Volume and Open Interest 49,844 190,143 +1,292  
Class III Milk(CME) Weekly Monthly
Jan23 230105 18.85 19.20 18.80 19.11 +0.26 540 3,978 -121 Hover/Click
Feb23 230105 18.17 18.50 18.12 18.31 +0.15 427 5,224 +153 Hover/Click
Mar23 230105 18.22 18.40 18.10 18.31 +0.09 255 4,129 +156 Hover/Click
Apr23 230105 18.39 18.55 18.35 18.51 +0.01 42 1,981 +29 Hover/Click
May23 230105 18.80 19.00 18.80 18.80 +0.04 48 1,671 +22 Hover/Click
Jun23 230105 19.12 19.32 19.12 19.22 +0.07 22 1,601 +16 Hover/Click
Jul23 230105 19.25 19.49 19.25 19.44 +0.04 42 1,032 +34 Hover/Click
Aug23 230105 19.60 19.61 19.60 19.60 unch 13 889 +2 Hover/Click
Sep23 230105 19.74 19.77 19.74 19.74 -0.01 10 867 +5 Hover/Click
Oct23 230105 19.89 19.93 19.81 19.90 -0.01 34 490 +20 Hover/Click
Nov23 230105 19.89 19.89 19.80 19.89 +0.08 24 451 +10 Hover/Click
Dec23 230105 19.59 19.65 19.59 19.59 +0.02 9 450 +4 Hover/Click
Jan24 230105 19.17 19.17 19.17 19.17 unch 3 78 +2 Hover/Click
Total Volume and Open Interest 1,554 23,204 -3,709  
Cocoa(ICE) Weekly Monthly
Mar23 230105 2607 2640 2602 2617 +14 16,842 121,174 +1,551 Hover/Click
May23 230105 2612 2644 2607 2624 +17 8,200 61,070 +251 Hover/Click
Jul23 230105 2616 2642 2611 2627 +16 5,363 39,992 +1,592 Hover/Click
Sep23 230105 2604 2626 2600 2613 +13 1,614 19,840 +206 Hover/Click
Dec23 230105 2574 2590 2568 2579 +10 1,295 23,235 +787 Hover/Click
Mar24 230105 2536 2549 2524 2535 +2 354 11,794 -40 Hover/Click
May24 230105 2519 2530 2509 2514 -3 96 3,524 +30 Hover/Click
Total Volume and Open Interest 33,815 284,720 +4,414  
Coffee "C"(ICE) Weekly Monthly
Mar23 230105 162.25 163.15 159.50 160.55 -0.75 21,948 96,812 +2,988 Hover/Click
May23 230105 162.35 163.05 159.50 160.60 -0.75 9,999 45,328 +1,141 Hover/Click
Jul23 230105 162.05 163.20 159.70 160.85 -0.65 5,789 20,956 +1,447 Hover/Click
Sep23 230105 161.95 162.95 159.70 160.85 -0.60 3,152 11,426 +990 Hover/Click
Dec23 230105 161.60 162.55 159.40 160.55 -0.70 641 13,310 +273 Hover/Click
Mar24 230105 161.10 161.95 159.35 160.45 -0.65 60 4,350 -12 Hover/Click
Total Volume and Open Interest 41,648 194,611 +6,844  
Orange Juice(ICE) Weekly Monthly
Jan23 230105 207.75 207.75 207.75 207.75 +2.30 1 20 -1 Hover/Click
Mar23 230105 204.25 206.35 204.15 205.90 +2.50 368 9,848 -72 Hover/Click
May23 230105 200.00 202.05 199.95 201.70 +2.40 203 864 -42 Hover/Click
Jul23 230105 198.25 199.40 198.05 199.10 +1.95 138 291 +134 Hover/Click
Sep23 230105 195.20 195.85 194.90 195.85 +1.35 0 6 +0 Hover/Click
Nov23 230105 185.50 186.55 185.50 186.55 +0.75 0 16 +0 Hover/Click
Total Volume and Open Interest 710 11,045 +19  
Sugar #11(ICE) Weekly Monthly
Mar23 230105 19.60 19.63 19.32 19.34 -0.20 56,120 381,660 -5,187 Hover/Click
May23 230105 18.44 18.44 18.19 18.21 -0.14 22,687 214,348 -1,760 Hover/Click
Jul23 230105 17.81 17.81 17.57 17.59 -0.13 15,787 138,642 +1,325 Hover/Click
Oct23 230105 17.67 17.70 17.49 17.51 -0.12 8,888 82,436 -624 Hover/Click
Mar24 230105 17.79 17.83 17.64 17.67 -0.11 4,467 53,001 +1,192 Hover/Click
May24 230105 17.00 17.04 16.89 16.90 -0.08 923 16,312 +60 Hover/Click
Jul24 230105 16.52 16.56 16.42 16.43 -0.07 766 15,351 +144 Hover/Click
Oct24 230105 16.30 16.34 16.22 16.25 -0.04 309 14,570 +61 Hover/Click
Mar25 230105 16.43 16.43 16.34 16.35 -0.03 171 10,535 +90 Hover/Click
Total Volume and Open Interest 110,173 935,342 -4,679  
London Cocoa(LCE) Weekly Monthly
Mar23 230105 2048 2079 2040 2070 +24 5,128 115,002 +366 Hover/Click
May23 230105 1977 2014 1977 2011 +27 5,215 56,595 -162 Hover/Click
Jul23 230105 1960 1985 1954 1982 +22 1,900 40,156 +208 Hover/Click
Sep23 230105 1938 1958 1931 1956 +19 1,702 30,331 +284 Hover/Click
Dec23 230105 1906 1929 1900 1926 +21 1,555 26,490 +544 Hover/Click
Mar24 230105 1864 1884 1858 1883 +20 792 12,706 +482 Hover/Click
May24 230105 1849 1861 1849 1861 +13 255 4,334 +172 Hover/Click
Total Volume and Open Interest 16,617 290,797 +1,934  
London Sugar(LCE) Weekly Monthly
Mar23 230105 542.40 543.90 534.40 534.70 -8.40 3,295 44,792 -611 Hover/Click
May23 230105 523.50 524.60 520.10 520.60 -2.70 1,397 19,910 +62 Hover/Click
Aug23 230105 506.00 507.80 504.10 504.60 -1.70 532 10,506 +136 Hover/Click
Oct23 230105 492.90 493.40 490.60 491.40 -1.00 296 8,049 -14 Hover/Click
Dec23 230105 488.20 488.20 486.00 486.90 -0.90 150 3,057 +82 Hover/Click
Total Volume and Open Interest 5,768 88,558 -316  
Cotton(ICE) Weekly Monthly
Mar23 230105 80.51 83.73 80.50 82.58 +2.14 18,860 96,275 -773 Hover/Click
May23 230105 80.78 83.67 80.64 82.62 +2.10 7,175 36,600 +140 Hover/Click
Jul23 230105 80.55 83.52 80.55 82.56 +2.10 4,007 33,304 +876 Hover/Click
Oct23 230105 80.51 80.51 80.51 80.51 +1.99 1 28 +1 Hover/Click
Dec23 230105 78.84 81.13 78.76 80.48 +1.85 1,628 25,043 +575 Hover/Click
Mar24 230105 78.85 80.61 78.85 80.44 +1.74 184 4,649 -117 Hover/Click
Total Volume and Open Interest 31,861 198,629 +705  
Crude Oil(NYM) Weekly Monthly
Feb23 230105 73.25 74.92 72.46 73.67 +0.83 352,434 236,761 -1,726 Hover/Click
Mar23 230105 73.51 75.15 72.73 73.92 +0.82 149,774 195,308 +12,860 Hover/Click
Apr23 230105 73.75 75.33 72.97 74.14 +0.81 82,746 83,348 +5,882 Hover/Click
May23 230105 73.77 75.43 73.17 74.30 +0.79 51,406 60,311 +5,840 Hover/Click
Jun23 230105 74.00 75.44 73.25 74.34 +0.78 88,886 159,137 +5,822 Hover/Click
Jul23 230105 73.90 75.28 73.28 74.25 +0.77 29,869 51,716 +1,763 Hover/Click
Aug23 230105 74.23 75.07 73.14 74.07 +0.76 15,788 36,575 +709 Hover/Click
Sep23 230105 73.56 74.80 72.89 73.83 +0.74 23,738 62,235 +1,722 Hover/Click
Oct23 230105 73.32 74.45 72.78 73.56 +0.73 7,288 36,798 +206 Hover/Click
Nov23 230105 73.01 74.12 72.52 73.27 +0.71 3,048 27,097 +16 Hover/Click
Dec23 230105 72.65 73.83 72.03 72.95 +0.67 52,579 184,301 +3,531 Hover/Click
Jan24 230105 72.78 73.39 71.81 72.61 +0.64 4,005 35,370 +18 Hover/Click
Feb24 230105 71.50 72.94 71.50 72.27 +0.61 733 18,834 -25 Hover/Click
Mar24 230105 71.55 72.51 71.30 71.95 +0.59 2,061 20,802 -104 Hover/Click
Apr24 230105 71.65 71.92 71.65 71.65 +0.57 393 13,636 +67 Hover/Click
May24 230105 71.37 71.60 71.37 71.37 +0.55 384 10,080 -71 Hover/Click
Total Volume and Open Interest 899,027 1,501,468 +41,532  
e-miNY Crude Oil(NYM)
Feb23 230105 73.175 74.925 72.475 73.675 +0.825 19,967 2,868 -83  
Mar23 230105 73.600 75.150 72.775 73.925 +0.825 1,262 1,393 -2  
Apr23 230105 73.525 75.200 72.975 74.150 +0.825 81 177 +6  
May23 230105 75.000 75.000 73.625 74.300 +0.800 13 55 -3  
Jun23 230105 74.000 75.350 73.500 74.350 +0.800 25 165 +9  
Jul23 230105 74.000 75.000 73.725 74.250 +0.775 7 18 +1  
Aug23 230105 75.000 75.000 73.700 74.075 +0.775 0 35 +0  
Sep23 230105 73.825 74.375 73.825 73.825 +0.725 0 5 +0  
Oct23 230105 73.550 73.700 73.550 73.550 +0.725 1 2 +1  
Nov23 230105 72.375 73.625 72.375 73.275 +0.725 0 11 +0  
Total Volume and Open Interest 21,390 4,910 -45  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230105 300.16 306.69 292.00 297.23 +0.04 51,609 71,605 -741 Hover/Click
Mar23 230105 291.28 297.40 285.00 289.25 +0.07 37,379 46,803 -60 Hover/Click
Apr23 230105 280.86 286.64 275.97 279.61 -0.04 20,420 38,629 +938 Hover/Click
May23 230105 275.72 279.74 270.55 273.45 +0.01 10,015 17,778 +517 Hover/Click
Jun23 230105 268.04 276.04 267.30 270.19 +0.07 11,179 22,357 +664 Hover/Click
Jul23 230105 273.64 274.68 266.30 268.99 -0.07 4,631 9,568 +15 Hover/Click
Aug23 230105 266.00 273.86 265.70 268.17 -0.24 2,617 6,472 -127 Hover/Click
Sep23 230105 268.00 273.30 265.65 267.62 -0.35 2,259 7,034 +117 Hover/Click
Oct23 230105 265.14 272.45 265.14 266.94 -0.43 1,157 5,083 -22 Hover/Click
Nov23 230105 271.40 271.40 264.60 265.99 -0.44 1,179 3,081 +100 Hover/Click
Dec23 230105 267.63 270.10 263.22 264.81 -0.46 1,857 14,978 +125 Hover/Click
Jan24 230105 268.04 268.22 262.65 263.75 -0.51 248 2,292 +68 Hover/Click
Feb24 230105 262.25 265.46 261.75 262.62 -0.47 145 609 +13 Hover/Click
Mar24 230105 260.58 263.31 260.58 260.58 -0.45 98 785 -8 Hover/Click
Total Volume and Open Interest 145,096 253,164 +1,670  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230105 226.82 231.32 225.48 226.71 +0.79 40,222 80,344 -1,013 Hover/Click
Mar23 230105 227.25 231.44 226.15 227.32 +0.95 29,901 48,184 +616 Hover/Click
Apr23 230105 244.14 247.92 243.08 244.16 +1.08 16,892 22,810 +909 Hover/Click
May23 230105 243.60 247.21 242.74 243.68 +1.02 12,609 18,964 -326 Hover/Click
Jun23 230105 244.83 245.23 240.87 241.78 +1.04 9,456 17,880 +72 Hover/Click
Jul23 230105 242.26 242.26 238.55 238.89 +1.00 5,886 6,713 +623 Hover/Click
Aug23 230105 238.77 238.77 234.78 235.37 +1.04 4,669 4,322 +886 Hover/Click
Sep23 230105 232.00 233.85 230.28 231.26 +1.09 3,821 8,600 +188 Hover/Click
Oct23 230105 218.90 219.19 216.15 216.97 +1.26 1,649 4,450 +246 Hover/Click
Nov23 230105 212.95 215.30 212.56 212.93 +1.10 793 2,939 -12 Hover/Click
Total Volume and Open Interest 130,179 240,496 +2,854  
e-miNY RBOB Gasoline(NYM)
Feb23 230105 226.71 226.71 226.71 226.71 +0.79 0 3 +0  
Mar23 230105 227.32 227.32 227.32 227.32 +0.95        
Apr23 230105 244.16 244.16 244.16 244.16 +1.08        
May23 230105 243.68 243.68 243.68 243.68 +1.02        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230105 4.155 4.175 3.651 3.720 -0.452 99,759 99,040 -1,574 Hover/Click
Mar23 230105 3.776 3.789 3.414 3.426 -0.354 56,707 183,708 +1,385 Hover/Click
Apr23 230105 3.671 3.689 3.349 3.358 -0.320 42,347 99,488 +295 Hover/Click
May23 230105 3.698 3.705 3.388 3.397 -0.305 24,594 116,662 +2,565 Hover/Click
Jun23 230105 3.833 3.846 3.544 3.559 -0.285 12,239 40,197 +1,635 Hover/Click
Jul23 230105 3.939 3.971 3.667 3.685 -0.277 11,668 41,429 +1,033 Hover/Click
Aug23 230105 3.973 3.991 3.690 3.710 -0.269 6,977 31,101 -64 Hover/Click
Sep23 230105 3.924 3.940 3.638 3.657 -0.271 8,884 45,684 +626 Hover/Click
Oct23 230105 3.992 4.009 3.710 3.725 -0.271 14,517 54,338 +860 Hover/Click
Nov23 230105 4.323 4.355 4.085 4.097 -0.247 4,235 27,910 -111 Hover/Click
Dec23 230105 4.732 4.767 4.510 4.522 -0.226 5,535 35,920 +408 Hover/Click
Jan24 230105 5.030 5.038 4.784 4.794 -0.224 9,167 49,776 +395 Hover/Click
Feb24 230105 4.834 4.834 4.584 4.610 -0.222 2,461 15,289 +99 Hover/Click
Mar24 230105 4.240 4.240 4.050 4.056 -0.195 5,298 29,731 -278 Hover/Click
Apr24 230105 3.716 3.729 3.535 3.537 -0.192 3,057 29,743 -412 Hover/Click
May24 230105 3.671 3.672 3.495 3.496 -0.189 851 13,291 -53 Hover/Click
Total Volume and Open Interest 312,172 1,037,823 +6,641  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230105 78.16 79.97 77.61 78.69 +0.85 319,305 402,184 -19,082 Hover/Click
Apr23 230105 78.35 80.07 77.77 78.82 +0.81 190,816 260,183 +5,260 Hover/Click
May23 230105 78.33 79.96 77.76 78.80 +0.79 125,570 167,200 +4,858 Hover/Click
Jun23 230105 78.20 79.73 77.63 78.66 +0.78 138,601 236,026 +3,339 Hover/Click
Jul23 230105 77.98 79.42 77.45 78.43 +0.76 41,955 87,549 +1,806 Hover/Click
Aug23 230105 77.70 79.10 77.19 78.15 +0.76 22,726 59,318 +841 Hover/Click
Sep23 230105 77.40 78.79 76.88 77.85 +0.75 29,222 70,559 +788 Hover/Click
Oct23 230105 77.08 78.42 76.65 77.53 +0.73 7,409 39,894 +261 Hover/Click
Nov23 230105 76.78 78.09 76.30 77.22 +0.70 6,569 35,478 +1,066 Hover/Click
Dec23 230105 76.49 77.78 76.02 76.91 +0.66 67,500 184,887 +1,456 Hover/Click
Jan24 230105 76.99 77.30 75.90 76.58 +0.63 2,977 25,312 -223 Hover/Click
Feb24 230105 76.67 76.96 75.70 76.25 +0.60 2,848 32,410 +218 Hover/Click
Mar24 230105 75.53 75.95 75.53 75.95 +0.57 2,584 23,941 +113 Hover/Click
Apr24 230105 75.66 75.66 75.66 75.66 +0.55 169 8,091 -11 Hover/Click
Total Volume and Open Interest 993,176 1,872,281 +3,278  
Gas Oil(ICE) Weekly Monthly
Jan23 230105 866.25 884.50 844.00 860.25 +17.50 32,333 54,301 -7,762 Hover/Click
Feb23 230105 850.25 868.50 828.50 843.75 +14.00 89,290 97,776 -1,048 Hover/Click
Mar23 230105 830.75 845.00 809.00 820.50 +8.50 55,792 84,654 +3,006 Hover/Click
Apr23 230105 806.75 818.75 786.50 795.25 +4.75 23,390 46,086 +694 Hover/Click
May23 230105 790.00 799.50 770.25 778.00 +3.75 16,108 27,626 -98 Hover/Click
Jun23 230105 777.00 788.50 761.50 768.25 +3.25 27,291 41,355 +2,782 Hover/Click
Jul23 230105 775.25 782.75 758.25 764.50 +3.25 5,040 17,197 +595 Hover/Click
Aug23 230105 771.75 779.00 755.75 761.50 +3.25 2,914 12,326 +199 Hover/Click
Sep23 230105 768.25 774.50 752.25 758.50 +3.00 3,407 19,267 -2 Hover/Click
Oct23 230105 765.00 770.75 750.00 755.75 +3.00 1,405 12,059 +236 Hover/Click
Total Volume and Open Interest 267,985 489,498 +404  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230105 73.49 74.91 72.48 73.67 +0.83 27,655 48,201 +33 Hover/Click
Mar23 230105 73.74 75.15 72.80 73.92 +0.82 39,563 53,393 -359 Hover/Click
Apr23 230105 74.09 75.30 73.03 74.14 +0.81 31,622 25,118 -1,395 Hover/Click
May23 230105 74.38 75.33 73.22 74.30 +0.79 17,074 17,244 +484 Hover/Click
Jun23 230105 74.25 75.34 73.31 74.34 +0.78 17,174 60,999 +107 Hover/Click
Jul23 230105 74.29 75.11 73.77 74.25 +0.77 3,130 11,210 +178 Hover/Click
Aug23 230105 73.74 74.07 73.60 74.07 +0.76 1,098 6,186 +29 Hover/Click
Sep23 230105 73.50 73.83 73.38 73.83 +0.74 2,120 14,158 +36 Hover/Click
Oct23 230105 73.56 73.56 73.56 73.56 +0.73 390 2,726 -2 Hover/Click
Nov23 230105 73.27 73.27 73.27 73.27 +0.71 203 5,860 +13 Hover/Click
Dec23 230105 72.88 73.42 72.55 72.95 +0.67 6,438 59,150 +1,684 Hover/Click
Jan24 230105 72.61 72.61 72.61 72.61 +0.64 43 3,520 -9 Hover/Click
Feb24 230105 72.27 72.27 72.27 72.27 +0.61 8 1,248 -6 Hover/Click
Mar24 230105 71.95 71.95 71.95 71.95 +0.59 8 2,218 +7 Hover/Click
Apr24 230105 71.65 71.65 71.65 71.65 +0.57 4 550 +0 Hover/Click
May24 230105 71.37 71.37 71.37 71.37 +0.55 4 412 +0 Hover/Click
Total Volume and Open Interest 148,686 364,352 +1,074  
US Dollar Index(ICE) Weekly Monthly
Mar23 230105 103.830 105.060 103.780 104.827 +0.808 22,696 40,437 -840 Hover/Click
Jun23 230105 103.440 104.590 103.440 104.463 +0.802 80 627 +56 Hover/Click
Sep23 230105 104.162 104.162 104.162 104.162 +0.728 0 1 +0 Hover/Click
Total Volume and Open Interest 22,776 41,066 -784  
Australian Dollar(CME) Weekly Monthly
Mar23 230105 68.54 68.64 67.53 67.76 -0.83 128,730 124,805 -7,210 Hover/Click
Jun23 230105 68.79 68.89 67.81 68.01 -0.83 28 174 +2 Hover/Click
Sep23 230105 68.19 68.19 68.01 68.19 -0.83 0 46 +0 Hover/Click
Total Volume and Open Interest 128,971 125,693 -7,267  
British Pound(CME) Weekly Monthly
Mar23 230105 120.79 120.98 118.92 119.37 -1.42 93,980 198,749 -2,687 Hover/Click
Jun23 230105 121.19 121.22 119.18 119.62 -1.42 9 813 -2 Hover/Click
Sep23 230105 119.79 121.31 119.40 119.79 -1.44 4 232 -2 Hover/Click
Total Volume and Open Interest 94,153 203,028 -2,694  
Canadian Dollar(CME) Weekly Monthly
Mar23 230105 74.23 74.28 73.59 73.75 -0.46 85,962 133,818 -835 Hover/Click
Jun23 230105 74.28 74.35 73.70 73.84 -0.45 205 3,265 -73 Hover/Click
Sep23 230105 74.02 74.38 73.80 73.93 -0.45 0 406 +0 Hover/Click
Dec23 230105 74.04 74.04 73.90 74.04 -0.43 8 248 -2 Hover/Click
Total Volume and Open Interest 86,242 138,073 -922  
Japanese Yen(CME) Weekly Monthly
Mar23 230105 76.11 76.59 75.25 75.73 -0.37 166,644 173,383 +3,053 Hover/Click
Jun23 230105 77.34 77.66 76.35 76.81 -0.35 138 1,181 +42 Hover/Click
Sep23 230105 77.83 78.58 77.38 77.83 -0.34 0 47 +0 Hover/Click
Total Volume and Open Interest 167,168 175,646 +3,056  
Swiss Franc(CME) Weekly Monthly
Mar23 230105 108.30 108.74 107.38 107.59 -0.80 20,580 31,077 -1,759 Hover/Click
Jun23 230105 108.78 109.84 108.56 108.70 -0.79 5 381 +5 Hover/Click
Sep23 230105 109.73 110.82 109.58 109.73 -0.81 2 7 +2 Hover/Click
Total Volume and Open Interest 20,587 31,498 -1,752  
EuroFX(CME) Weekly Monthly
Mar23 230105 106.52 106.80 105.62 105.78 -0.78 207,581 702,481 +4,638 Hover/Click
Jun23 230105 107.33 107.39 106.28 106.41 -0.77 360 8,017 -27 Hover/Click
Sep23 230105 106.78 107.86 106.78 106.91 -0.78 55 1,174 +1 Hover/Click
Total Volume and Open Interest 209,031 716,489 +4,459  
Mexican Peso(CME) Weekly Monthly
Mar23 230105 509.75 512.25 508.75 511.75 +2.50 48,648 251,522 +6,758 Hover/Click
Jun23 230105 502.75 502.75 502.75 502.75 +2.38 0 120 +0 Hover/Click
Total Volume and Open Interest 48,648 251,787 +6,758  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230105 62.9700 63.1400 62.1500 62.4200 -0.6300 23,797 29,205 -558 Hover/Click
Jun23 230105 63.0500 63.0700 62.1600 62.4000 -0.6100 1 9 +0 Hover/Click
Total Volume and Open Interest 23,798 29,215 -558  
Brazilian Real(CME) Weekly Monthly
Feb23 230105 182.40 185.85 182.05 185.25 +2.85 15,997 34,229 -3,115  
Mar23 230105 181.80 184.95 181.45 184.35 +2.85 829 640 -3 Hover/Click
Apr23 230105 183.50 183.50 183.50 183.50 +3.00        
May23 230105 182.55 182.55 182.55 182.55 +3.00        
Total Volume and Open Interest 16,826 34,869 -3,118  
Bitcoin RR(CME) Weekly Monthly
Jan23 230105 16810 16890 16715 16840 +60 7,387 11,238 -874 Hover/Click
Feb23 230105 16725 16815 16655 16760 +55 184 2,220 +23 Hover/Click
Mar23 230105 16640 16730 16605 16690 +60 78 194 +8 Hover/Click
Apr23 230105 16640 16660 16555 16640 +60 1 8 +1 Hover/Click
May23 230105 16660 16660 16660 16660 +85       Hover/Click
Total Volume and Open Interest 7,651 13,688 -842  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230105 127~160 127~260 126~150 127~170 +0~010 318,933 1,198,417 +211 Hover/Click
Jun23 230105 128~130 128~210 127~130 128~170 +0~050 2 219 +0 Hover/Click
Sep23 230105 129~140 129~140 129~140 129~140 +0~050       Hover/Click
Total Volume and Open Interest 318,935 1,198,636 +211  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230105 113~105 113~115 112~185 113~005 -0~055 1,520,223 3,900,058 +49,176 Hover/Click
Jun23 230105 113~295 113~295 113~060 113~185 -0~055 73 249 +40 Hover/Click
Sep23 230105 113~295 113~295 113~295 113~295 -0~055 1 1 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230105 108~134 108~140 107~262 108~044 -0~054 1,019,159 4,197,829 -15,433 Hover/Click
Jun23 230105 108~134 108~194 108~134 108~134 -0~054       Hover/Click
Sep23 230105 108~214 108~214 108~214 108~214 -0~054       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230105 102~211 102~211 102~122 102~151 -0~041 563,939 2,244,626 +24,827 Hover/Click
Jun23 230105 102~302 102~302 102~240 102~281 +0~007 5 16 +3 Hover/Click
Sep23 230105 103~021 103~021 103~021 103~021 +0~007       Hover/Click
Total Volume and Open Interest 563,944 2,244,642 +24,830  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230105 95.100 95.100 95.010 95.050 -0.035 282,240 1,220,077 +3,058  
Jun23 230105 95.050 95.050 94.945 94.980 -0.050 294,516 1,217,036 +19,690  
Sep23 230105 95.210 95.215 95.080 95.105 -0.080 228,523 747,188 +12,529  
Dec23 230105 95.520 95.520 95.370 95.395 -0.085 264,996 1,000,268 +17,099  
Mar24 230105 95.925 95.930 95.770 95.805 -0.085 162,772 560,115 -435  
Jun24 230105 96.330 96.335 96.160 96.210 -0.075 155,317 458,277 -289  
Sep24 230105 96.625 96.630 96.445 96.510 -0.070 108,562 389,889 +2,543  
Dec24 230105 96.805 96.810 96.630 96.700 -0.060 107,302 506,380 +6,584  
Mar25 230105 96.910 96.910 96.740 96.815 -0.045 61,106 249,997 +2,866  
Jun25 230105 96.955 96.955 96.805 96.880 -0.035 46,167 244,594 +2,369  
Sep25 230105 96.990 96.990 96.845 96.925 -0.025 52,274 171,380 +2,828  
Dec25 230105 96.995 96.995 96.865 96.945 -0.015 48,935 157,199 +875  
Mar26 230105 96.985 96.985 96.860 96.940 -0.010 21,205 66,137 +182  
Jun26 230105 96.955 96.960 96.850 96.920 -0.010 20,294 63,435 -343  
Sep26 230105 96.940 96.940 96.835 96.905 -0.005 18,029 62,578 +2,293  
Dec26 230105 96.920 96.920 96.820 96.890 unch 13,847 77,613 +244  
Mar27 230105 96.890 96.900 96.805 96.870 unch 9,443 51,248 +562  
Jun27 230105 96.855 96.875 96.780 96.840 unch 8,582 51,601 +1,069  
Total Volume and Open Interest 319,788 1,297,676 +6,228  
Ultra T-Bond(CBOT)
Mar23 230105 137~18 138~06 135~31 137~24 +0~16 176,678 1,414,283 -2,338  
Jun23 230105 137~27 138~02 137~02 137~27 +0~16        
Sep23 230105 137~27 137~27 137~27 137~27 +0~16        
Total Volume and Open Interest 176,678 1,414,283 -2,338  
Ultra 10-Yr T-Note(CBOT)
Mar23 230105 119~205 119~250 118~255 119~140 -0~030 370,395 1,423,714 +1,190  
Jun23 230105 119~140 119~140 118~295 119~140 -0~030        
Sep23 230105 119~140 119~140 119~140 119~140 -0~030        
Total Volume and Open Interest 370,395 1,423,714 +1,190  
30 Day Federal Funds(CBOT)
Jan23 230105 95.668 95.670 95.668 95.668 unch 25,224 424,028 -6,776  
Feb23 230105 95.350 95.350 95.305 95.330 -0.015 60,945 328,980 +9,544  
Mar23 230105 95.280 95.280 95.225 95.255 -0.020 14,175 69,798 -248  
Apr23 230105 95.145 95.145 95.070 95.110 -0.025 48,666 119,867 +1,315  
May23 230105 95.055 95.060 94.965 95.010 -0.035 40,747 91,730 -1,868  
Jun23 230105 95.025 95.030 94.945 94.985 -0.040 11,003 43,167 +2,207  
Total Volume and Open Interest 289,085 1,316,947 +10,429  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230105 145.45 145.74 145.32 145.70 +0.30 2,418 12,292 +684 Hover/Click
Jun23 230105 145.70 145.70 145.70 145.70 +0.30       Hover/Click
Sep23 230105 145.70 145.70 145.70 145.70 +0.30       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230105 143.72 144.84 142.30 143.30 -1.30 69,525 231,201 +0  
Jun23 230105 142.76 142.76 142.46 142.46 -1.30 1 77 +0  
Sep23 230105 141.72 141.72 141.72 141.72 -1.30        
Total Volume and Open Interest 69,526 231,278 +0  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230105 136.30 136.48 135.55 135.99 -0.48 778,978 1,441,204 +0 Hover/Click
Jun23 230105 134.82 134.82 134.77 134.77 -0.48 26 50 +0 Hover/Click
Sep23 230105 133.32 133.32 133.32 133.32 -0.48       Hover/Click
Total Volume and Open Interest 779,004 1,441,254 +0  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230105 117.20 117.20 116.73 116.97 -0.28 734,141 1,717,373 +24,311 Hover/Click
Jun23 230105 117.17 117.17 117.17 117.17 -0.28       Hover/Click
Sep23 230105 118.91 118.91 118.91 118.91 -0.28       Hover/Click
Total Volume and Open Interest 734,141 1,717,373 +24,311  
Euro-Schatz(EUREX)
Mar23 230105 105.78 105.78 105.61 105.64 -0.13 501,306 1,853,918 -1,256  
Jun23 230105 105.81 105.81 105.81 105.81 -0.13 0 4 +0  
Sep23 230105 106.39 106.39 106.39 106.39 -0.13        
Total Volume and Open Interest 501,306 1,853,922 -1,256  
3-Mth Euribor(EUREX)
Mar23 230105 97.000 97.000 97.000 97.000 -0.025 4 401 +0  
Jun23 230105 96.530 96.530 96.530 96.530 -0.050 0 50 +0  
Sep23 230105 96.465 96.465 96.465 96.465 -0.070 0 294 +0  
Total Volume and Open Interest 4 1,090 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230105 102~04 102~11 101~11 101~18 -0~23 180,991 390,053 +2,555 Hover/Click
Jun23 230105 100~05 100~05 100~05 100~05 -0~23 0 1 +0 Hover/Click
Total Volume and Open Interest 180,991 390,054 +2,555  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230105 97.015 97.020 96.990 96.995 -0.030 141,230 553,085 +1,393  
Jun23 230105 96.555 96.565 96.515 96.530 -0.055 157,931 517,492 -2,085  
Sep23 230105 96.515 96.525 96.445 96.470 -0.070 153,533 429,843 +10,363  
Total Volume and Open Interest 1,216,345 3,853,992 +21,036  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230105 96.40 96.42 96.39 96.40 -0.01 22,468 243,192 +2,502  
Jun23 230105 95.99 96.01 95.98 96.00 +0.01 22,112 157,233 +4,252  
Sep23 230105 95.80 95.84 95.79 95.80 unch 18,492 129,885 +3,185  
Dec23 230105 95.80 95.85 95.78 95.80 unch 10,990 135,966 +3,422  
Mar24 230105 95.86 95.91 95.85 95.86 +0.01 4,071 95,225 -1,564  
Jun24 230105 95.96 96.02 95.95 95.97 +0.02 7,464 86,329 +973  
Sep24 230105 96.06 96.11 96.05 96.06 +0.02 4,376 46,847 +1,229  
Dec24 230105 96.13 96.19 96.11 96.12 unch 2,658 15,723 +941  
Mar25 230105 96.18 96.18 96.17 96.17 -0.01 2 476 +2  
Jun25 230105 96.15 96.15 96.15 96.15 -0.01 0 224 +0  
Total Volume and Open Interest 92,633 911,559 +14,942  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230105 96.08 96.18 96.08 96.15 +0.07 160,622 959,825 +22,794  
Jun23 230105 96.15 96.15 96.15 96.15 +0.07        
Total Volume and Open Interest 160,622 959,825 +22,794  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230105 96.49 96.55 96.48 96.50 +0.01 114,802 678,766 -1,645  
Jun23 230105 96.50 96.50 96.50 96.50 +0.01        
Total Volume and Open Interest 114,802 678,766 -1,645  
Gold(CMX) Weekly Monthly
Feb23 230105 1861.2 1864.3 1829.9 1840.6 -18.4 198,354 368,532 +2,624 Hover/Click
Apr23 230105 1876.0 1880.0 1846.1 1856.7 -18.3 11,657 56,020 +4,085 Hover/Click
Jun23 230105 1894.2 1896.2 1862.3 1873.0 -18.1 3,276 16,715 +904 Hover/Click
Aug23 230105 1906.2 1911.0 1878.5 1889.6 -17.7 1,128 6,283 +377 Hover/Click
Oct23 230105 1904.2 1906.1 1904.2 1906.1 -17.5 182 1,381 -8 Hover/Click
Dec23 230105 1936.4 1937.4 1914.7 1922.6 -17.5 305 7,207 -30 Hover/Click
Feb24 230105 1935.4 1937.4 1927.6 1937.4 -17.5 21 474 +13 Hover/Click
Apr24 230105 1951.5 1951.5 1951.5 1951.5 -17.5 0 1 +0 Hover/Click
Jun24 230105 1965.7 1965.7 1965.7 1965.7 -17.5 0 294 +0 Hover/Click
Aug24 230105 1974.2 1974.2 1974.2 1974.2 -17.5       Hover/Click
Oct24 230105 1988.3 1988.3 1988.3 1988.3 -17.5       Hover/Click
Dec24 230105 2002.1 2002.1 2002.1 2002.1 -17.5 0 154 +0 Hover/Click
Total Volume and Open Interest 215,060 457,408 +8,015  
Silver(CMX) Weekly Monthly
Mar23 230105 2394.0 2406.0 2326.0 2342.4 -54.0 62,309 117,530 +632 Hover/Click
May23 230105 2408.0 2420.5 2344.5 2360.0 -53.9 1,606 10,513 +479 Hover/Click
Jul23 230105 2396.5 2400.0 2364.5 2379.4 -53.6 468 2,516 +94 Hover/Click
Sep23 230105 2451.5 2451.5 2388.0 2400.5 -53.4 124 1,651 +74 Hover/Click
Dec23 230105 2421.5 2446.0 2417.0 2429.9 -53.7 21 682 +10 Hover/Click
Mar24 230105 2460.3 2460.3 2460.3 2460.3 -53.7 2 10 +1 Hover/Click
May24 230105 2480.1 2480.1 2480.1 2480.1 -53.7 0 1 +0 Hover/Click
Total Volume and Open Interest 64,635 133,209 +1,219  
Platinum(NYMEX) Weekly Monthly
Jan23 230105 1079.0 1079.0 1059.1 1059.1 -21.6 249 447 +37 Hover/Click
Apr23 230105 1091.9 1099.7 1066.1 1069.6 -22.7 20,726 69,481 +1,357 Hover/Click
Jul23 230105 1094.4 1102.1 1070.5 1073.1 -21.8 194 1,107 +85 Hover/Click
Oct23 230105 1076.1 1076.1 1076.1 1076.1 -22.0 9 116 +0 Hover/Click
Total Volume and Open Interest 21,186 71,168 +1,481  
Palladium(NYMEX) Weekly Monthly
Mar23 230105 1789.50 1838.00 1721.00 1732.70 -64.00 2,261 8,082 -126 Hover/Click
Jun23 230105 1815.00 1828.00 1737.50 1741.70 -63.90 33 247 +11 Hover/Click
Sep23 230105 1750.00 1750.00 1750.00 1750.00 -63.90 4 6 -4 Hover/Click
Total Volume and Open Interest 2,298 8,337 -119  
Copper(CMX) Weekly Monthly
Mar23 230105 374.05 384.20 372.15 382.10 +8.05 80,266 104,726 -1,227 Hover/Click
May23 230105 374.85 384.35 372.70 382.45 +7.85 9,404 27,262 +1,802 Hover/Click
Jul23 230105 374.75 384.25 374.05 382.90 +7.60 4,536 11,847 +4 Hover/Click
Sep23 230105 377.15 384.65 374.90 382.95 +7.30 2,130 8,454 -539 Hover/Click
Dec23 230105 374.90 383.55 374.90 382.70 +7.10 1,088 5,808 +858 Hover/Click
Total Volume and Open Interest 98,660 165,266 +672  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230105 33380 33467 32943 33070 -346 187,173 77,897 -1,515 Hover/Click
Jun23 230105 33640 33707 33200 33324 -342 232 392 +80 Hover/Click
Sep23 230105 33464 33906 33464 33464 -351 0 7 +0 Hover/Click
Dec23 230105 33656 33656 33656 33656 -353       Hover/Click
Total Volume and Open Interest 187,405 78,296 -1,435  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230105 33387 33467 32943 33070 -346 161,868 20,510 +407 Hover/Click
Jun23 230105 33641 33713 33198 33324 -342 479 467 +49 Hover/Click
Sep23 230105 33600 33600 33464 33464 -351 1 9 +0 Hover/Click
Dec23 230105 33656 33656 33656 33656 -353       Hover/Click
Total Volume and Open Interest 162,348 20,986 +456  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230105 3871.00 3885.50 3822.50 3829.00 -45.50 1,912,155 2,003,469 +4,373 Hover/Click
Jun23 230105 3903.75 3918.50 3856.50 3862.50 -45.50 1,251 7,899 +231 Hover/Click
Sep23 230105 3938.50 3951.00 3892.25 3896.50 -45.25 59 837 +3 Hover/Click
Dec23 230105 3932.00 3932.00 3932.00 3932.00 -45.00 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,913,465 2,015,603 +4,607  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230105 3871.00 3885.50 3822.25 3829.00 -45.50 1,386,997 119,117 -2,164 Hover/Click
Jun23 230105 3908.00 3918.50 3856.25 3862.50 -45.50 1,612 1,416 +102 Hover/Click
Sep23 230105 3947.75 3947.75 3893.25 3896.50 -45.25 14 121 +5 Hover/Click
Dec23 230105 3939.50 3939.50 3932.00 3932.00 -45.00 2 38 +0 Hover/Click
Total Volume and Open Interest 1,388,625 120,692 -2,057  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230105 10988.50 11046.75 10805.00 10820.25 -179.00 758,003 244,287 +888 Hover/Click
Jun23 230105 11109.75 11160.75 10924.50 10937.50 -178.25 1,002 1,056 +177 Hover/Click
Sep23 230105 11268.00 11268.00 11057.25 11059.00 -178.00 1 108 -1 Hover/Click
Total Volume and Open Interest 759,006 245,722 +1,064  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230105 10983.75 11046.25 10804.75 10820.25 -179.00 1,214,791 67,355 -6,269 Hover/Click
Jun23 230105 11107.25 11162.00 10926.25 10937.50 -178.25 1,741 1,575 -34 Hover/Click
Sep23 230105 11137.00 11242.75 11050.00 11059.00 -178.00 2 28 -1 Hover/Click
Total Volume and Open Interest 1,216,542 68,983 -6,304  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230105 2470.00 2472.90 2427.40 2441.80 -26.30 18,644 42,949 -193 Hover/Click
Jun23 230105 2462.80 2462.80 2462.80 2462.80 -24.80       Hover/Click
Sep23 230105 2481.00 2481.00 2481.00 2481.00 -25.00       Hover/Click
Total Volume and Open Interest 18,644 42,949 -193  
Volatility Index(CBOE)
Jan23 230105 22.60 23.20 22.32 22.65 +0.25 63,178 112,296 -4,051  
Feb23 230105 23.50 23.86 23.27 23.54 +0.16 43,848 103,752 +12,853  
Mar23 230105 24.32 24.58 24.15 24.31 +0.07 16,681 38,250 +466  
Apr23 230105 24.90 25.08 24.70 24.85 +0.08 8,262 23,577 +244  
Total Volume and Open Interest 142,140 307,289 +9,960  
S & P 600(CME)
Mar23 230105 1165.70 1165.70 1165.70 1165.70 -10.80        
Jun23 230105 1174.40 1174.40 1174.40 1174.40 -10.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230105 1781.40 1787.90 1750.40 1762.40 -20.70 216,507 433,506 -127 Hover/Click
Jun23 230105 1784.20 1803.00 1767.80 1778.90 -20.40 38 572 +0 Hover/Click
Sep23 230105 1789.80 1814.70 1785.50 1789.80 -19.90       Hover/Click
Total Volume and Open Interest 216,545 434,078 -127  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230105 1782.00 1787.90 1750.50 1762.40 -20.70 89,380 16,173 +2,017 Hover/Click
Jun23 230105 1798.80 1803.20 1766.30 1778.90 -20.40 129 174 +18 Hover/Click
Sep23 230105 1789.80 1789.80 1789.80 1789.80 -19.90 0 5 +0 Hover/Click
Total Volume and Open Interest 89,509 16,352 +2,035  
Nikkei 225(CME)
Mar23 230105 25870 25960 25700 25710 -150 4,518 11,552 -333  
Jun23 230105 25540 25780 25540 25580 -145 0 4 +0  
Total Volume and Open Interest 4,518 11,556 -333  
Nikkei 225(SGX) Weekly Monthly
Mar23 230105 25610 25925 25595 25770 +145 52,026 88,921 +2,219  
Jun23 230105 25525 25525 25525 25525 +145 1 3,211 +1  
Sep23 230105 25485 25485 25485 25485 +145 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230105 25625 25925 25615 25780 +170 1,124,060 326,968 +9,377  
Jun23 230105 25375 25680 25360 25540 +170 16,568 13,867 +1,457  
Sep23 230105 25345 25630 25325 25480 +170 766 1,084 +157  
Total Volume and Open Interest 1,194,607 443,698 +20,514  
Nikkei 225(JPX)
Mar23 230105 25630 25920 25620 25780 +170 72,373 192,531 -705  
Jun23 230105 25380 25670 25370 25540 +170 881 18,304 +30  
Sep23 230105 25390 25480 25390 25480 +170 5 3,378 +3  
Total Volume and Open Interest 73,317 267,480 +226  
Nikkei 225(CME) Yen
Mar23 230105 25845 25935 25670 25680 -145 30,876 40,004 +1,762  
Jun23 230105 25515 25655 25440 25440 -145 2 4 +1  
Sep23 230105 25410 25410 25410 25410 -145        
Total Volume and Open Interest 30,879 40,010 +1,762  
Nikkei 225(CME) e-Mini Yen
Mar23 230105 25680 25680 25680 25680 -150        
Jun23 230105 25440 25440 25440 25440 -150        
Sep23 230105 25410 25410 25410 25410 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230105 6756.5 6799.0 6733.0 6764.5 -16.5 67,581 211,345 +16,796  
Feb23 230105 6776.5 6801.0 6775.0 6775.0 -16.5 15 17 -14  
Mar23 230105 6785.0 6819.0 6774.0 6787.5 -15.5 26 919 +1  
Jun23 230105 6681.0 6694.0 6679.5 6679.5 -17.0        
Sep23 230105 6725.0 6725.0 6725.0 6725.0 -16.5        
Dec23 230105 6760.5 6760.5 6760.5 6760.5 -16.5        
Total Volume and Open Interest 67,622 212,283 +16,783  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230105 20918 21475 20857 21217 +285 135,522 115,073 +5,021  
Feb23 230105 20949 21528 20938 21278 +282 1,900 2,129 +566  
Mar23 230105 20946 21531 20946 21288 +284 572 5,003 +172  
Total Volume and Open Interest 138,976 127,018 +6,313  
DAX(EUREX) Weekly Monthly
Mar23 230105 14544.0 14574.0 14463.0 14496.0 -54.0 71,530 85,302 -489  
Jun23 230105 14632.0 14682.0 14632.0 14657.0 -53.0 22 33 +1  
Sep23 230105 14772.0 14772.0 14772.0 14772.0 -53.0 0 7 +0  
Total Volume and Open Interest 71,552 85,342 -488  
Mini-DAX(EUREX)
Mar23 230105 14542.0 14573.0 14461.0 14496.0 -54.0 52,082 12,801 -167  
Jun23 230105 14680.0 14711.0 14636.0 14657.0 -53.0 21 46 +9  
Sep23 230105 14772.0 14772.0 14772.0 14772.0 -53.0        
Total Volume and Open Interest 52,103 12,847 -158  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230105 3982 3986 3955 3964 -17 1,097,848 3,982,362 +3,272  
Jun23 230105 3911 3920 3900 3907 -17 18,026 44,071 +17,994  
Sep23 230105 3927 3927 3927 3927 -17 0 4 +0  
Total Volume and Open Interest 1,115,874 4,037,514 +21,266  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230105 11034 11044 10958 10976 -61 44,594 166,835 +0  
Jun23 230105 10876 10876 10845 10850 -60 2 2,027 +0  
Sep23 230105 10885 10885 10885 10885 -58        
Total Volume and Open Interest 44,596 168,862 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230105 7556.50 7648.00 7548.50 7629.50 +58.50 99,294 577,409 +5,160  
Jun23 230105 7633.50 7633.50 7633.50 7633.50 +60.50 7 44 +3  
Sep23 230105 7643.50 7643.50 7643.50 7643.50 +60.50        
Total Volume and Open Interest 99,301 577,453 +5,163  
SPI 200(SFE) Weekly Monthly
Mar23 230105 6996.0 7050.0 6982.0 7012.0 +13.0 59,640 248,284 -861  
Jun23 230105 7042.0 7042.0 7042.0 7042.0 +27.0 0 364 +0  
Sep23 230105 6975.0 6975.0 6975.0 6975.0 +27.0        
Total Volume and Open Interest 59,694 248,821 -837  
FTSE MIB(ISE)
Mar23 230105 24790.00 24935.00 24750.00 24814.00 -40.00 18,600 75,685 -292  
Jun23 230105 24417.00 24417.00 24417.00 24417.00 -32.00 42 0 -508  
Sep23 230105 24462.00 24462.00 24462.00 24462.00 -32.00 0 10 +0  
Total Volume and Open Interest 18,642 75,695 -800  
KOSPI 200(KFE)
Mar23 230105 299.20 301.05 297.25 298.45 +1.45 344,311 307,724 -5,854  
Jun23 230105 300.80 303.00 298.95 300.65 +1.80 413 24,148 -105  
Sep23 230105 302.65 302.65 302.65 302.65 +2.00 9 2,592 +3  
Total Volume and Open Interest 344,755 368,853 -5,957  
GSCI(CME) Weekly Monthly
Jan23 230105 570.20 577.65 569.30 570.85 -1.60 34 1,073 +32  
Feb23 230105 573.35 577.65 570.50 573.35 -1.60        
Mar23 230105 570.85 570.85 570.85 570.85 -6.60        
Total Volume and Open Interest 34 1,073 +32  
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9