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 2,951 4,922 -1,950 Hover/Click
Mar23 230105 1485.75 1490.00 1465.00 1470.75 -12.75 116,145 294,046 +3,999 Hover/Click
May23 230105 1492.25 1496.50 1472.00 1477.50 -12.50 39,562 121,094 +3,167 Hover/Click
Jul23 230105 1496.50 1500.00 1475.25 1481.00 -12.50 24,037 83,728 +4,329 Hover/Click
Aug23 230105 1476.00 1476.75 1455.50 1459.25 -12.25 1,621 5,943 +27 Hover/Click
Sep23 230105 1420.25 1423.50 1406.25 1409.75 -9.50 1,893 6,041 +153 Hover/Click
Nov23 230105 1391.75 1395.00 1379.00 1382.50 -8.25 11,969 71,318 +2,763 Hover/Click
Jan24 230105 1394.75 1396.75 1381.50 1384.50 -8.75 966 4,182 +173 Hover/Click
Mar24 230105 1382.00 1382.50 1370.50 1373.75 -7.50 434 5,420 +137 Hover/Click
May24 230105 1375.00 1375.00 1365.00 1368.00 -7.00 216 3,663 +30 Hover/Click
Jul24 230105 1369.50 1372.00 1365.50 1368.50 -7.00 99 638 -6 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 -8.00 950 2,306 +852 Hover/Click
Total Volume and Open Interest 200,846 603,609 +13,675  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230105 483.90 490.80 477.20 488.70 +6.20 2,217 4,438 -1,222 Hover/Click
Mar23 230105 463.50 468.00 457.20 464.90 +2.20 62,186 209,125 -1,699 Hover/Click
May23 230105 453.40 455.40 447.10 451.20 -1.60 24,657 104,965 +3,376 Hover/Click
Jul23 230105 447.40 448.90 441.20 444.30 -2.40 12,938 44,065 +2,169 Hover/Click
Aug23 230105 439.00 439.00 432.00 434.70 -2.20 1,999 7,349 -10 Hover/Click
Sep23 230105 426.00 426.00 419.70 422.30 -1.60 1,378 6,632 +209 Hover/Click
Oct23 230105 412.60 413.40 407.40 410.20 -1.20 1,695 6,579 +224 Hover/Click
Dec23 230105 411.00 412.20 406.10 408.80 -1.50 3,728 18,196 +678 Hover/Click
Jan24 230105 409.00 410.00 404.30 406.70 -1.70 291 1,521 +152 Hover/Click
Mar24 230105 399.40 404.10 399.10 401.30 -1.90 111 651 +42 Hover/Click
Total Volume and Open Interest 111,266 404,562 +3,945  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230105 64.21 64.21 62.75 62.94 -0.17 393 201 -866 Hover/Click
Mar23 230105 63.08 63.83 62.07 62.42 -0.43 49,387 159,092 -1,914 Hover/Click
May23 230105 62.63 63.41 61.72 62.11 -0.36 20,340 84,379 +438 Hover/Click
Jul23 230105 62.20 62.98 61.28 61.67 -0.38 15,395 63,839 +1,592 Hover/Click
Aug23 230105 61.65 62.38 60.71 61.08 -0.43 1,883 12,003 +128 Hover/Click
Sep23 230105 61.11 61.82 60.14 60.49 -0.47 2,048 12,190 +98 Hover/Click
Oct23 230105 60.44 61.24 59.59 59.90 -0.53 1,689 8,015 +174 Hover/Click
Dec23 230105 60.31 61.04 59.32 59.60 -0.60 3,718 28,427 +89 Hover/Click
Jan24 230105 60.35 60.71 59.07 59.33 -0.57 148 1,895 +44 Hover/Click
Mar24 230105 59.52 59.61 58.74 58.96 -0.61 6 1,314 +2 Hover/Click
Total Volume and Open Interest 95,024 374,903 -209  
Canola(WCE) Weekly Monthly
Jan23 230105 860.0 860.0 858.2 858.2 -3.4 331 69 +0 Hover/Click
Mar23 230105 868.0 873.4 862.0 865.3 -3.7 11,231 89,918 +736 Hover/Click
May23 230105 865.7 870.5 859.4 862.6 -3.9 4,562 64,576 -147 Hover/Click
Jul23 230105 865.0 867.4 858.3 862.0 -3.8 2,693 40,450 -119 Hover/Click
Nov23 230105 834.1 837.1 829.0 831.8 -3.8 423 28,505 -10 Hover/Click
Total Volume and Open Interest 19,253 223,841 +472  
Corn(CBOT) Weekly Monthly
Mar23 230105 654.50 657.75 648.50 652.75 -1.00 155,538 548,581 -11,097 Hover/Click
May23 230105 654.75 657.75 648.50 652.50 -1.50 41,369 195,498 +5,577 Hover/Click
Jul23 230105 650.00 652.75 643.25 646.75 -2.50 38,010 215,827 +6,274 Hover/Click
Sep23 230105 609.00 611.75 603.75 606.25 -3.00 10,608 81,528 +1,336 Hover/Click
Dec23 230105 594.50 597.00 589.25 591.25 -3.50 14,921 156,251 +2,544 Hover/Click
Mar24 230105 602.00 604.50 597.25 599.00 -3.50 835 11,925 +80 Hover/Click
May24 230105 606.25 608.00 600.75 602.25 -4.00 82 2,057 +42 Hover/Click
Jul24 230105 605.00 606.50 600.00 601.25 -4.00 17 1,503 +12 Hover/Click
Sep24 230105 569.25 569.75 566.50 566.75 -1.75 87 154 +49 Hover/Click
Dec24 230105 560.00 561.00 557.00 558.50 -1.75 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 230105 746.00 752.00 736.00 746.75 +1.25 50,138 158,496 -1,192 Hover/Click
May23 230105 754.50 760.25 744.50 754.75 +1.00 13,042 59,344 -1,400 Hover/Click
Jul23 230105 758.75 765.00 749.25 759.25 +1.25 8,934 70,734 -107 Hover/Click
Sep23 230105 767.00 772.50 758.00 766.25 unch 2,772 17,140 +239 Hover/Click
Dec23 230105 780.75 785.50 771.00 778.75 -0.75 1,701 21,394 +292 Hover/Click
Mar24 230105 786.50 792.50 778.50 785.25 -1.50 318 3,192 -6 Hover/Click
Total Volume and Open Interest 76,978 331,577 -2,163  
Wheat(KCBT) Weekly Monthly
Mar23 230105 841.75 849.25 832.50 839.75 -1.00 13,564 84,137 -1,198 Hover/Click
May23 230105 837.25 844.25 828.25 835.25 -1.25 6,235 27,262 +66 Hover/Click
Jul23 230105 835.50 840.25 824.00 830.75 -1.75 3,927 22,773 +351 Hover/Click
Sep23 230105 838.00 839.75 825.00 831.25 -2.00 1,071 11,035 -43 Hover/Click
Dec23 230105 838.75 843.25 829.00 835.00 -2.25 569 6,289 +218 Hover/Click
Mar24 230105 838.50 838.50 828.00 833.50 -3.00 14 217 +7 Hover/Click
May24 230105 825.00 832.50 822.50 828.00 -3.50 3 28 +0 Hover/Click
Total Volume and Open Interest 25,401 152,061 -594  
Wheat(MGE) Weekly Monthly
Mar23 230105 904.75 911.00 900.50 909.00 +5.50 4,200 32,025 -880 Hover/Click
May23 230105 898.75 902.50 892.25 901.00 +6.25 540 11,481 -18 Hover/Click
Jul23 230105 891.00 896.50 887.50 895.50 +5.75 155 3,827 +36 Hover/Click
Sep23 230105 874.75 879.75 871.00 878.00 +3.25 108 4,821 +2 Hover/Click
Dec23 230105 878.00 883.75 877.75 882.25 +2.50 24 1,377 +6 Hover/Click
Mar24 230105 885.25 885.25 885.25 885.25 +2.75 2 16 +0 Hover/Click
Total Volume and Open Interest 5,029 53,547 -854  
Oats(CBOT) Weekly Monthly
Mar23 230105 357.50 361.25 345.00 345.75 -12.00 363 3,064 -23 Hover/Click
May23 230105 350.50 350.50 345.25 345.25 -11.25 44 412 +21 Hover/Click
Jul23 230105 350.00 350.00 347.00 347.00 -8.50 0 119 +0 Hover/Click
Sep23 230105 345.50 345.50 345.50 345.50 -9.75 0 36 +0 Hover/Click
Total Volume and Open Interest 407 3,650 -2  
Rough Rice(CBOT) Weekly Monthly
Jan23 230105 17.49 17.50 17.00 17.38 -0.13 13 90 -6 Hover/Click
Mar23 230105 17.80 17.80 17.28 17.65 -0.13 593 6,291 +137 Hover/Click
May23 230105 18.00 18.00 17.62 17.95 -0.10 23 186 +6 Hover/Click
Jul23 230105 18.00 18.22 17.92 18.22 -0.03 0 35 +0 Hover/Click
Total Volume and Open Interest 629 7,462 +137  
Live Cattle(CME) Weekly Monthly
Feb23 230105 157.185 157.600 156.785 157.350 +0.065 28,390 141,027 -152 Hover/Click
Apr23 230105 161.330 161.550 160.830 161.285 -0.150 15,411 90,610 +2,707 Hover/Click
Jun23 230105 157.300 157.350 156.880 157.285 -0.065 9,383 58,441 +911 Hover/Click
Aug23 230105 157.235 157.285 156.785 157.050 -0.280 3,598 26,369 +696 Hover/Click
Oct23 230105 161.450 161.500 160.935 161.235 -0.365 1,633 7,831 +51 Hover/Click
Dec23 230105 164.850 164.900 164.330 164.650 -0.300 486 5,393 +107 Hover/Click
Total Volume and Open Interest 59,329 332,624 +4,421  
Feeder Cattle(CME) Weekly Monthly
Jan23 230105 185.100 185.200 183.500 183.800 -1.435 1,448 7,080 -397 Hover/Click
Mar23 230105 188.300 188.350 186.250 186.550 -1.685 5,497 21,142 +304 Hover/Click
Apr23 230105 191.800 191.800 190.100 190.535 -1.165 1,786 5,792 +244 Hover/Click
May23 230105 195.000 195.185 193.700 194.235 -0.750 1,175 4,232 -206 Hover/Click
Aug23 230105 205.000 205.185 203.900 204.500 -0.535 522 4,277 +42 Hover/Click
Sep23 230105 206.650 207.080 206.300 206.630 -0.820 177 833 +49 Hover/Click
Oct23 230105 208.450 208.630 207.800 208.100 -0.650 77 373 +0 Hover/Click
Total Volume and Open Interest 10,723 43,917 +27  
Lean Hogs(CME) Weekly Monthly
Feb23 230105 83.550 83.980 81.600 82.530 -1.550 27,911 69,587 -2,605 Hover/Click
Apr23 230105 92.650 92.850 90.800 91.530 -1.370 12,549 48,722 +2,761 Hover/Click
May23 230105 98.530 98.530 97.430 97.950 -0.950 33 1,191 -3  
Jun23 230105 106.930 107.080 105.630 106.000 -1.200 5,079 26,783 +456 Hover/Click
Jul23 230105 107.780 108.130 106.680 107.130 -1.050 1,563 11,120 +194 Hover/Click
Aug23 230105 107.300 107.350 106.180 106.700 -0.980 1,927 14,781 +338 Hover/Click
Oct23 230105 92.200 92.530 91.600 92.180 -0.420 997 11,049 +138 Hover/Click
Dec23 230105 84.000 84.150 83.480 83.730 -0.270 238 4,002 +48 Hover/Click
Total Volume and Open Interest 50,361 188,851 +1,323  
Class III Milk(CME) Weekly Monthly
Jan23 230105 18.85 19.20 18.80 19.11 +0.26 645 4,099 -149 Hover/Click
Feb23 230105 18.17 18.50 18.12 18.31 +0.15 388 5,071 +185 Hover/Click
Mar23 230105 18.22 18.40 18.10 18.31 +0.09 285 3,973 +168 Hover/Click
Apr23 230105 18.39 18.55 18.35 18.51 +0.01 169 1,952 +37 Hover/Click
May23 230105 18.80 19.00 18.80 18.80 +0.04 91 1,649 -4 Hover/Click
Jun23 230105 19.12 19.32 19.12 19.22 +0.07 35 1,585 +20 Hover/Click
Jul23 230105 19.25 19.49 19.25 19.44 +0.04 23 998 +1 Hover/Click
Aug23 230105 19.60 19.61 19.60 19.60 unch 29 887 -17 Hover/Click
Sep23 230105 19.74 19.77 19.74 19.74 -0.01 30 862 +9 Hover/Click
Oct23 230105 19.89 19.93 19.81 19.90 -0.01 8 470 +5 Hover/Click
Nov23 230105 19.89 19.89 19.80 19.89 +0.08 4 441 +0 Hover/Click
Dec23 230105 19.59 19.65 19.59 19.59 +0.02 3 446 +0 Hover/Click
Jan24 230105 19.17 19.17 19.17 19.17 unch 0 76 +0 Hover/Click
Total Volume and Open Interest 1,775 26,913 +270  
Cocoa(ICE) Weekly Monthly
Mar23 230105 2607 2640 2602 2617 +14 24,327 119,623 +1,195 Hover/Click
May23 230105 2612 2644 2607 2624 +17 12,241 60,819 +1,243 Hover/Click
Jul23 230105 2616 2642 2611 2627 +16 5,958 38,400 +573 Hover/Click
Sep23 230105 2604 2626 2600 2613 +13 2,146 19,634 +233 Hover/Click
Dec23 230105 2574 2590 2568 2579 +10 878 22,448 +157 Hover/Click
Mar24 230105 2536 2549 2524 2535 +2 152 11,834 +50 Hover/Click
May24 230105 2519 2530 2509 2514 -3 43 3,494 +39 Hover/Click
Total Volume and Open Interest 45,751 280,306 +3,490  
Coffee "C"(ICE) Weekly Monthly
Mar23 230105 162.25 163.15 159.50 160.55 -0.75 18,913 93,824 +598 Hover/Click
May23 230105 162.35 163.05 159.50 160.60 -0.75 8,374 44,187 +310 Hover/Click
Jul23 230105 162.05 163.20 159.70 160.85 -0.65 5,530 19,509 +594 Hover/Click
Sep23 230105 161.95 162.95 159.70 160.85 -0.60 3,031 10,436 +481 Hover/Click
Dec23 230105 161.60 162.55 159.40 160.55 -0.70 2,169 13,037 +792 Hover/Click
Mar24 230105 161.10 161.95 159.35 160.45 -0.65 110 4,362 +10 Hover/Click
Total Volume and Open Interest 38,161 187,767 +2,785  
Orange Juice(ICE) Weekly Monthly
Jan23 230105 207.75 207.75 207.75 207.75 +2.30 9 21 -10 Hover/Click
Mar23 230105 204.25 206.35 204.15 205.90 +2.50 593 9,920 -132 Hover/Click
May23 230105 200.00 202.05 199.95 201.70 +2.40 200 906 -46 Hover/Click
Jul23 230105 198.25 199.40 198.05 199.10 +1.95 142 157 +129 Hover/Click
Sep23 230105 195.20 195.85 194.90 195.85 +1.35 2 6 +0 Hover/Click
Nov23 230105 185.50 186.55 185.50 186.55 +0.75 3 16 +0 Hover/Click
Total Volume and Open Interest 949 11,026 -59  
Sugar #11(ICE) Weekly Monthly
Mar23 230105 19.60 19.63 19.32 19.34 -0.20 66,148 386,847 -7,885 Hover/Click
May23 230105 18.44 18.44 18.19 18.21 -0.14 26,814 216,108 +134 Hover/Click
Jul23 230105 17.81 17.81 17.57 17.59 -0.13 15,187 137,317 +1,429 Hover/Click
Oct23 230105 17.67 17.70 17.49 17.51 -0.12 7,993 83,060 +263 Hover/Click
Mar24 230105 17.79 17.83 17.64 17.67 -0.11 3,202 51,809 -33 Hover/Click
May24 230105 17.00 17.04 16.89 16.90 -0.08 702 16,252 +177 Hover/Click
Jul24 230105 16.52 16.56 16.42 16.43 -0.07 451 15,207 +70 Hover/Click
Oct24 230105 16.30 16.34 16.22 16.25 -0.04 233 14,509 +75 Hover/Click
Total Volume and Open Interest 121,005 940,021 -5,642  
London Cocoa(LCE) Weekly Monthly
Mar23 230105 2048 2079 2040 2070 +24 8,723 114,636 -575 Hover/Click
May23 230105 1977 2014 1977 2011 +27 5,085 56,757 +541 Hover/Click
Jul23 230105 1960 1985 1954 1982 +22 1,998 39,948 +370 Hover/Click
Sep23 230105 1938 1958 1931 1956 +19 1,066 30,047 +183 Hover/Click
Dec23 230105 1906 1929 1900 1926 +21 808 25,946 +192 Hover/Click
Mar24 230105 1864 1884 1858 1883 +20 421 12,224 +213 Hover/Click
May24 230105 1849 1861 1849 1861 +13 9 4,162 +1 Hover/Click
Total Volume and Open Interest 18,163 288,863 +928  
London Sugar(LCE) Weekly Monthly
Mar23 230105 542.40 543.90 534.40 534.70 -8.40 4,083 45,403 -621 Hover/Click
May23 230105 523.50 524.60 520.10 520.60 -2.70 1,443 19,848 -140 Hover/Click
Aug23 230105 506.00 507.80 504.10 504.60 -1.70 588 10,370 +207 Hover/Click
Oct23 230105 492.90 493.40 490.60 491.40 -1.00 160 8,063 +62 Hover/Click
Dec23 230105 488.20 488.20 486.00 486.90 -0.90 81 2,975 +37 Hover/Click
Total Volume and Open Interest 6,582 88,874 -405  
Cotton(ICE) Weekly Monthly
Mar23 230105 80.51 83.73 80.50 82.58 +2.14 13,015 97,048 +362 Hover/Click
May23 230105 80.78 83.67 80.64 82.62 +2.10 6,145 36,460 +576 Hover/Click
Jul23 230105 80.55 83.52 80.55 82.56 +2.10 3,711 32,428 +634 Hover/Click
Oct23 230105 80.51 80.51 80.51 80.51 +1.99 2 27 +0 Hover/Click
Dec23 230105 78.84 81.13 78.76 80.48 +1.85 1,658 24,468 +459 Hover/Click
Mar24 230105 78.85 80.61 78.85 80.44 +1.74 68 4,766 +14 Hover/Click
Total Volume and Open Interest 24,604 197,924 +2,044  
Lumber(CME) Weekly Monthly
Jan23 230105 359.5 361.8 352.1 354.1 -6.4 124 413 -25  
Mar23 230105 372.4 374.4 362.2 365.1 -9.3 259 2,402 +67  
May23 230105 380.0 384.2 372.0 372.0 -12.5 23 246 +12  
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 230105 73.25 74.92 72.46 73.67 +0.83 338,520 238,487 -6,956 Hover/Click
Mar23 230105 73.51 75.15 72.74 73.92 +0.82 139,843 182,448 +7,880 Hover/Click
Apr23 230105 73.75 75.33 72.97 74.14 +0.81 76,451 77,466 +4,863 Hover/Click
May23 230105 73.77 75.43 73.17 74.30 +0.79 46,370 54,471 -2,226 Hover/Click
Jun23 230105 74.00 75.44 73.25 74.34 +0.78 75,814 153,315 +8,749 Hover/Click
Jul23 230105 73.90 75.28 73.28 74.25 +0.77 25,350 49,953 +2,222 Hover/Click
Aug23 230105 74.24 75.07 73.14 74.07 +0.76 15,817 35,866 -164 Hover/Click
Sep23 230105 73.56 74.80 72.89 73.83 +0.74 18,611 60,513 +2,587 Hover/Click
Oct23 230105 73.32 74.45 72.78 73.56 +0.73 4,427 36,592 +427 Hover/Click
Nov23 230105 73.01 74.12 72.52 73.27 +0.71 3,199 27,081 +162 Hover/Click
Dec23 230105 72.65 73.83 72.03 72.95 +0.67 40,203 180,770 +457 Hover/Click
Jan24 230105 72.78 73.39 71.81 72.61 +0.64 3,095 35,352 -165 Hover/Click
Feb24 230105 71.50 72.94 71.50 72.27 +0.61 1,171 18,859 +111 Hover/Click
Mar24 230105 71.55 72.51 71.30 71.95 +0.59 1,336 20,906 +435 Hover/Click
Apr24 230105 71.65 71.92 71.65 71.65 +0.57 76 13,569 +0 Hover/Click
May24 230105 71.37 71.60 71.37 71.37 +0.55 149 10,151 -59 Hover/Click
Total Volume and Open Interest 812,025 1,459,936 +19,645  
e-miNY Crude Oil(NYM)
Feb23 230105 73.175 74.925 72.475 73.675 +0.825 21,257 2,951 +245  
Mar23 230105 73.600 75.150 72.775 73.925 +0.825 837 1,395 +51  
Apr23 230105 73.525 75.200 72.975 74.150 +0.825 45 171 +2  
May23 230105 75.000 75.000 73.625 74.300 +0.800 1 58 -1  
Jun23 230105 74.000 75.350 73.500 74.350 +0.800 4 156 +0  
Jul23 230105 74.000 75.000 73.725 74.250 +0.775 3 17 +1  
Aug23 230105 75.000 75.000 73.700 74.075 +0.775 2 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 0 1 +0  
Nov23 230105 72.375 73.625 72.375 73.275 +0.725 2 11 +2  
Total Volume and Open Interest 22,199 4,955 +326  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230105 300.16 306.69 292.00 297.23 +0.04 58,567 72,346 -3,163 Hover/Click
Mar23 230105 291.28 297.40 285.00 289.25 +0.07 33,644 46,863 +644 Hover/Click
Apr23 230105 280.86 286.64 275.97 279.61 -0.04 20,016 37,691 +421 Hover/Click
May23 230105 275.72 279.74 270.55 273.45 +0.01 10,804 17,261 +494 Hover/Click
Jun23 230105 268.04 276.04 267.30 270.19 +0.07 9,246 21,693 +526 Hover/Click
Jul23 230105 273.64 274.68 266.30 268.99 -0.07 4,555 9,553 +269 Hover/Click
Aug23 230105 266.00 273.86 265.70 268.17 -0.24 3,558 6,599 -407 Hover/Click
Sep23 230105 268.00 273.30 265.65 267.62 -0.35 2,320 6,917 -1 Hover/Click
Oct23 230105 265.14 272.45 265.14 266.94 -0.43 640 5,105 +47 Hover/Click
Nov23 230105 271.40 271.40 264.60 265.99 -0.44 437 2,981 +8 Hover/Click
Dec23 230105 267.63 270.10 263.22 264.81 -0.46 1,001 14,853 +49 Hover/Click
Jan24 230105 268.04 268.22 262.65 263.75 -0.51 232 2,224 -20 Hover/Click
Feb24 230105 262.25 265.46 261.75 262.62 -0.47 116 596 +7 Hover/Click
Mar24 230105 260.58 263.31 260.58 260.58 -0.45 30 793 +0 Hover/Click
Total Volume and Open Interest 145,210 251,494 -1,128  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230105 226.82 231.32 225.48 226.71 +0.79 65,711 81,357 -4,545 Hover/Click
Mar23 230105 227.25 231.44 226.15 227.32 +0.95 43,170 47,568 +2,167 Hover/Click
Apr23 230105 244.14 247.92 243.08 244.16 +1.08 19,470 21,901 +204 Hover/Click
May23 230105 243.60 247.21 242.74 243.68 +1.02 14,460 19,290 +226 Hover/Click
Jun23 230105 244.83 245.23 240.87 241.78 +1.04 12,249 17,808 +99 Hover/Click
Jul23 230105 242.26 242.26 238.55 238.89 +1.00 6,339 6,090 -334 Hover/Click
Aug23 230105 238.77 238.77 234.78 235.37 +1.04 5,488 3,436 -1,076 Hover/Click
Sep23 230105 232.00 233.85 230.28 231.26 +1.09 4,864 8,412 +289 Hover/Click
Oct23 230105 218.90 219.19 216.15 216.97 +1.26 1,596 4,204 +384 Hover/Click
Nov23 230105 212.95 215.30 212.56 212.93 +1.10 971 2,951 +60 Hover/Click
Total Volume and Open Interest 175,927 237,642 -2,377  
e-miNY RBOB Gasoline(NYM)
Feb23 230105 226.71 226.71 226.71 226.71 +0.79 3 3 +3  
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 3 3 +3  
Natural Gas(NYM) Weekly Monthly
Feb23 230105 4.155 4.175 3.651 3.720 -0.452 116,837 100,614 +1,847 Hover/Click
Mar23 230105 3.776 3.789 3.414 3.426 -0.354 66,036 182,323 +1,297 Hover/Click
Apr23 230105 3.671 3.689 3.349 3.358 -0.320 58,223 99,193 +1,664 Hover/Click
May23 230105 3.698 3.705 3.388 3.397 -0.305 33,866 114,097 +1,262 Hover/Click
Jun23 230105 3.833 3.846 3.544 3.559 -0.285 10,445 38,562 +1,098 Hover/Click
Jul23 230105 3.939 3.971 3.667 3.685 -0.277 14,765 40,396 +1,789 Hover/Click
Aug23 230105 3.973 3.991 3.690 3.710 -0.269 9,452 31,165 +166 Hover/Click
Sep23 230105 3.924 3.940 3.638 3.657 -0.271 11,396 45,058 +2,878 Hover/Click
Oct23 230105 3.992 4.009 3.710 3.725 -0.271 22,572 53,478 +1,412 Hover/Click
Nov23 230105 4.323 4.355 4.085 4.097 -0.247 6,867 28,021 +133 Hover/Click
Dec23 230105 4.732 4.767 4.510 4.522 -0.226 6,694 35,512 -272 Hover/Click
Jan24 230105 5.030 5.038 4.784 4.794 -0.224 12,195 49,381 +1,035 Hover/Click
Feb24 230105 4.834 4.834 4.584 4.610 -0.222 4,776 15,190 +127 Hover/Click
Mar24 230105 4.240 4.240 4.050 4.056 -0.195 6,105 30,009 -306 Hover/Click
Apr24 230105 3.716 3.729 3.535 3.537 -0.192 3,923 30,155 +13 Hover/Click
May24 230105 3.671 3.672 3.495 3.496 -0.189 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 230105 78.16 79.97 77.61 78.69 +0.85 302,855 421,266 -12,052 Hover/Click
Apr23 230105 78.35 80.07 77.77 78.82 +0.81 189,876 254,923 -1,983 Hover/Click
May23 230105 78.33 79.96 77.76 78.80 +0.79 120,516 162,342 +5,157 Hover/Click
Jun23 230105 78.20 79.73 77.63 78.66 +0.78 116,971 232,687 +9,761 Hover/Click
Jul23 230105 77.98 79.42 77.45 78.43 +0.76 34,376 85,743 +7,546 Hover/Click
Aug23 230105 77.70 79.10 77.19 78.15 +0.76 17,447 58,477 +1,364 Hover/Click
Sep23 230105 77.40 78.79 76.88 77.85 +0.75 19,565 69,771 +2,421 Hover/Click
Oct23 230105 77.08 78.42 76.65 77.53 +0.73 5,260 39,633 +357 Hover/Click
Nov23 230105 76.78 78.09 76.30 77.22 +0.70 3,738 34,412 -77 Hover/Click
Dec23 230105 76.49 77.78 76.02 76.91 +0.66 45,468 183,431 +2,686 Hover/Click
Jan24 230105 76.99 77.30 75.90 76.58 +0.63 1,213 25,535 -141 Hover/Click
Feb24 230105 76.67 76.96 75.70 76.25 +0.60 1,482 32,192 -85 Hover/Click
Mar24 230105 75.53 75.95 75.53 75.95 +0.57 2,115 23,828 +109 Hover/Click
Apr24 230105 75.66 75.66 75.66 75.66 +0.55 423 8,102 +126 Hover/Click
Total Volume and Open Interest 891,401 1,869,003 +14,341  
Gas Oil(ICE) Weekly Monthly
Jan23 230105 866.25 884.50 844.00 860.25 +17.50 28,709 62,063 -7,339 Hover/Click
Feb23 230105 850.25 868.50 828.50 843.75 +14.00 71,475 98,824 -2,423 Hover/Click
Mar23 230105 830.75 845.00 809.00 820.50 +8.50 46,929 81,648 +3,955 Hover/Click
Apr23 230105 806.75 818.75 786.50 795.25 +4.75 22,679 45,392 +1,061 Hover/Click
May23 230105 790.00 799.50 770.25 778.00 +3.75 13,652 27,724 +684 Hover/Click
Jun23 230105 777.00 788.50 761.50 768.25 +3.25 20,831 38,573 +1,830 Hover/Click
Jul23 230105 775.25 782.75 758.25 764.50 +3.25 4,530 16,602 +770 Hover/Click
Aug23 230105 771.75 779.00 755.75 761.50 +3.25 2,892 12,127 -616 Hover/Click
Sep23 230105 768.25 774.50 752.25 758.50 +3.00 4,144 19,269 +886 Hover/Click
Oct23 230105 765.00 770.75 750.00 755.75 +3.00 947 11,823 +152 Hover/Click
Total Volume and Open Interest 225,121 489,094 +876  
Ethanol(CBOT)
Feb23 230105 2.161 2.161 2.161 2.161 unch        
Mar23 230105 2.161 2.161 2.161 2.161 unch        
Apr23 230105 2.161 2.161 2.161 2.161 unch        
May23 230105 2.161 2.161 2.161 2.161 unch        
Jun23 230105 2.161 2.161 2.161 2.161 unch        
Jul23 230105 2.161 2.161 2.161 2.161 unch        
Aug23 230105 2.161 2.161 2.161 2.161 unch        
Sep23 230105 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230105 73.49 74.91 72.48 73.67 +0.83 28,938 48,168 -1,460 Hover/Click
Mar23 230105 73.74 75.15 72.80 73.92 +0.82 43,687 53,752 +1,006 Hover/Click
Apr23 230105 74.09 75.30 73.03 74.14 +0.81 28,813 26,513 +910 Hover/Click
May23 230105 74.38 75.33 73.22 74.30 +0.79 14,964 16,760 -299 Hover/Click
Jun23 230105 74.25 75.34 73.31 74.34 +0.78 13,539 60,892 +350 Hover/Click
Jul23 230105 74.29 75.11 73.77 74.25 +0.77 3,084 11,032 -29 Hover/Click
Aug23 230105 73.74 74.07 73.60 74.07 +0.76 1,668 6,157 +329 Hover/Click
Sep23 230105 73.50 73.83 73.38 73.83 +0.74 2,127 14,122 +354 Hover/Click
Oct23 230105 73.56 73.56 73.56 73.56 +0.73 187 2,728 +8 Hover/Click
Nov23 230105 73.27 73.27 73.27 73.27 +0.71 106 5,847 +13 Hover/Click
Dec23 230105 72.88 73.42 72.55 72.95 +0.67 4,133 57,466 +583 Hover/Click
Jan24 230105 72.61 72.61 72.61 72.61 +0.64 13 3,529 -4 Hover/Click
Feb24 230105 72.27 72.27 72.27 72.27 +0.61 60 1,254 +0 Hover/Click
Mar24 230105 71.95 71.95 71.95 71.95 +0.59 179 2,211 +76 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 142,990 363,278 +1,890  
US Dollar Index(ICE) Weekly Monthly
Mar23 230105 103.830 105.060 103.780 104.827 +0.808 32,361 41,277 -446 Hover/Click
Jun23 230105 103.440 104.590 103.440 104.463 +0.802 120 571 -3 Hover/Click
Sep23 230105 104.162 104.162 104.162 104.162 +0.728 1 1 +0 Hover/Click
Total Volume and Open Interest 32,483 41,850 -449  
Australian Dollar(CME) Weekly Monthly
Mar23 230105 68.54 68.64 67.53 67.76 -0.83 110,981 132,015 +7,024 Hover/Click
Jun23 230105 68.79 68.89 67.81 68.01 -0.83 34 172 -3 Hover/Click
Sep23 230105 68.19 68.19 68.01 68.19 -0.83 0 46 +0 Hover/Click
Total Volume and Open Interest 111,338 132,960 +6,986  
British Pound(CME) Weekly Monthly
Mar23 230105 120.79 120.98 118.92 119.37 -1.42 118,341 201,436 +3,851 Hover/Click
Jun23 230105 121.19 121.22 119.18 119.62 -1.42 9 815 +5 Hover/Click
Sep23 230105 119.79 121.31 119.40 119.79 -1.44 0 234 +0 Hover/Click
Total Volume and Open Interest 118,627 205,722 +3,814  
Canadian Dollar(CME) Weekly Monthly
Mar23 230105 74.23 74.28 73.59 73.75 -0.46 86,979 134,653 +3,323 Hover/Click
Jun23 230105 74.28 74.35 73.70 73.84 -0.45 138 3,338 +76 Hover/Click
Sep23 230105 74.02 74.38 73.80 73.93 -0.45 1 406 +1 Hover/Click
Dec23 230105 74.04 74.04 73.90 74.04 -0.43 4 250 +4 Hover/Click
Total Volume and Open Interest 87,177 138,995 +3,411  
Japanese Yen(CME) Weekly Monthly
Mar23 230105 76.11 76.59 75.25 75.73 -0.37 166,572 170,330 +3,298 Hover/Click
Jun23 230105 77.34 77.66 76.35 76.81 -0.36 177 1,139 +33 Hover/Click
Sep23 230105 77.83 78.58 77.39 77.83 -0.34 0 47 +0 Hover/Click
Total Volume and Open Interest 167,336 172,590 +3,278  
Swiss Franc(CME) Weekly Monthly
Mar23 230105 108.30 108.74 107.38 107.59 -0.80 26,710 32,836 +1,335 Hover/Click
Jun23 230105 108.78 109.84 108.56 108.70 -0.79 13 376 -13 Hover/Click
Sep23 230105 109.73 110.82 109.58 109.73 -0.81 1 5 +0 Hover/Click
Total Volume and Open Interest 26,724 33,250 +1,322  
EuroFX(CME) Weekly Monthly
Mar23 230105 106.52 106.80 105.62 105.78 -0.78 262,819 697,843 -9,646 Hover/Click
Jun23 230105 107.33 107.39 106.28 106.41 -0.77 427 8,044 -43 Hover/Click
Sep23 230105 106.78 107.86 106.78 106.91 -0.78 6 1,173 +1 Hover/Click
Total Volume and Open Interest 264,726 712,030 -9,847  
Mexican Peso(CME) Weekly Monthly
Mar23 230105 509.75 512.25 508.75 511.75 +2.50 44,359 244,764 +3,713 Hover/Click
Jun23 230105 502.75 502.75 502.75 502.75 +2.38 0 120 +0 Hover/Click
Total Volume and Open Interest 44,359 245,029 +3,713  
Brazilian Real(CME) Weekly Monthly
Feb23 230105 182.40 185.85 182.05 185.25 +2.85 12,761 37,344 -1,115  
Mar23 230105 181.80 184.95 181.45 184.35 +2.85 429 643 +53 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 13,190 37,987 -1,062  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230105 127~160 127~260 126~150 127~170 +0~010 321,925 1,198,206 +2,898 Hover/Click
Jun23 230105 128~130 128~210 127~130 128~170 +0~050 19 219 +6 Hover/Click
Sep23 230105 129~140 129~140 129~140 129~140 +0~050       Hover/Click
Total Volume and Open Interest 321,944 1,198,425 +2,904  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230105 113~105 113~115 112~185 113~005 -0~055 1,471,344 3,850,882 +20,247 Hover/Click
Jun23 230105 113~295 113~295 113~060 113~185 -0~055 86 209 +25 Hover/Click
Sep23 230105 113~295 113~295 113~295 113~295 -0~055       Hover/Click
Total Volume and Open Interest 1,471,430 3,851,091 +20,272  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230105 108~134 108~140 107~262 108~044 -0~054 914,339 4,213,262 -6,259 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 914,339 4,213,262 -6,259  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230105 102~211 102~211 102~122 102~151 -0~041 388,344 2,219,799 -12,027 Hover/Click
Jun23 230105 102~302 102~302 102~240 102~281 +0~007 5 13 +0 Hover/Click
Sep23 230105 103~021 103~021 103~021 103~021 +0~007       Hover/Click
Total Volume and Open Interest 388,349 2,219,812 -12,027  
Eurodollars(CME) Weekly Monthly
Mar23 230105 94.930 94.930 94.835 94.870 -0.045 61,191 879,577 -11,854  
Jun23 230105 94.835 94.835 94.725 94.760 -0.055 32,227 667,741 +1,460  
Sep23 230105 94.950 94.950 94.820 94.845 -0.080 27,958 686,174 +2,695  
Dec23 230105 95.255 95.255 95.110 95.135 -0.085 38,106 720,901 -4,876  
Mar24 230105 95.665 95.670 95.510 95.545 -0.085 21,865 385,766 +1,291  
Jun24 230105 96.065 96.075 95.900 95.950 -0.075 18,479 402,023 +1,609  
Sep24 230105 96.360 96.370 96.190 96.250 -0.070 10,761 367,524 +135  
Dec24 230105 96.545 96.550 96.375 96.440 -0.060 17,716 582,802 -685  
Mar25 230105 96.635 96.645 96.480 96.555 -0.045 9,635 225,461 -365  
Jun25 230105 96.695 96.700 96.545 96.620 -0.035 6,624 168,685 +333  
Sep25 230105 96.720 96.725 96.585 96.665 -0.025 5,706 129,520 -1,103  
Dec25 230105 96.730 96.730 96.605 96.685 -0.015 6,726 133,716 +174  
Mar26 230105 96.725 96.725 96.600 96.680 -0.010 6,376 79,552 +544  
Jun26 230105 96.695 96.695 96.585 96.660 -0.010 4,249 77,477 +474  
Sep26 230105 96.680 96.680 96.575 96.645 -0.005 4,140 98,737 -17  
Dec26 230105 96.650 96.660 96.560 96.630 unch 4,881 64,822 +583  
Mar27 230105 96.625 96.640 96.545 96.610 unch 4,251 43,438 +1  
Jun27 230105 96.595 96.610 96.520 96.580 unch 3,550 38,861 +59  
Total Volume and Open Interest 316,560 6,012,543 -509  
Ultra T-Bond(CBOT)
Mar23 230105 137~18 138~06 135~31 137~24 +0~16 170,846 1,416,621 +2,618  
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 170,846 1,416,621 +2,618  
Ultra 10-Yr T-Note(CBOT)
Mar23 230105 119~205 119~250 118~255 119~140 -0~030 327,454 1,422,524 +6,545  
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 327,454 1,422,524 +6,545  
30 Day Federal Funds(CBOT)
Jan23 230105 95.668 95.670 95.668 95.668 unch 32,541 430,804 -1,254  
Feb23 230105 95.350 95.350 95.305 95.330 -0.015 45,354 319,436 +3,887  
Mar23 230105 95.280 95.280 95.225 95.255 -0.020 14,664 70,046 -537  
Apr23 230105 95.145 95.145 95.070 95.110 -0.025 24,657 118,552 -204  
May23 230105 95.055 95.060 94.965 95.010 -0.035 20,811 93,598 +1,769  
Jun23 230105 95.025 95.030 94.945 94.985 -0.040 7,531 40,960 +280  
Total Volume and Open Interest 217,790 1,306,518 +12,834  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230105 145.45 145.74 145.32 145.70 +0.30 609 11,608 +108 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 609 11,608 +108  
Euro-Buxl(EUREX)
Mar23 230105 143.72 144.84 142.30 143.30 -1.30 69,525 231,201 +13,134  
Jun23 230105 142.76 142.76 142.46 142.46 -1.30 1 77 +1  
Sep23 230105 141.72 141.72 141.72 141.72 -1.30        
Total Volume and Open Interest 69,526 231,278 +13,135  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230105 136.30 136.48 135.55 135.99 -0.48 778,978 1,441,204 +145,169 Hover/Click
Jun23 230105 134.82 134.82 134.77 134.77 -0.48 26 50 +24 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 +145,193  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230105 117.20 117.20 116.73 116.97 -0.28 594,554 1,693,062 +105,608 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 594,554 1,693,062 +105,608  
Euro-Schatz(EUREX)
Mar23 230105 105.78 105.78 105.61 105.64 -0.13 456,158 1,855,174 +99,674  
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 456,158 1,855,178 +99,674  
3-Mth Euribor(EUREX)
Mar23 230105 97.000 97.000 97.000 97.000 -0.025 0 401 +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 1 1,090 +1  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230105 102~04 102~11 101~11 101~18 -0~23 162,917 387,498 -1,605 Hover/Click
Jun23 230105 100~05 100~05 100~05 100~05 -0~23 1 1 +0 Hover/Click
Total Volume and Open Interest 162,918 387,499 -1,605  
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 230105 97.015 97.020 96.990 96.995 -0.030 111,579 551,692 +7,676  
Jun23 230105 96.555 96.565 96.515 96.530 -0.055 143,272 519,577 -14,074  
Sep23 230105 96.515 96.525 96.445 96.470 -0.070 101,366 419,480 +7,938  
Total Volume and Open Interest 957,567 3,832,956 -2,866  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230105 96.40 96.42 96.39 96.40 -0.01 14,024 240,690 -423  
Jun23 230105 95.99 96.01 95.98 96.00 +0.01 13,419 152,981 +4,777  
Sep23 230105 95.80 95.84 95.79 95.80 unch 8,746 126,700 +1,508  
Dec23 230105 95.80 95.85 95.78 95.80 unch 4,902 132,544 +3,006  
Mar24 230105 95.86 95.91 95.85 95.86 +0.01 5,674 96,789 +2,109  
Jun24 230105 95.96 96.02 95.95 95.97 +0.02 1,956 85,356 +427  
Sep24 230105 96.06 96.11 96.05 96.06 +0.02 1,292 45,618 +572  
Dec24 230105 96.13 96.19 96.11 96.12 unch 2,195 14,782 +233  
Mar25 230105 96.18 96.18 96.17 96.17 -0.01 3 474 +3  
Jun25 230105 96.15 96.15 96.15 96.15 -0.01 0 224 +0  
Total Volume and Open Interest 52,211 896,617 +12,212  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230105 96.08 96.18 96.08 96.15 +0.07 69,623 937,031 +2,120  
Jun23 230105 96.15 96.15 96.15 96.15 +0.07        
Total Volume and Open Interest 69,623 937,031 +2,120  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230105 96.49 96.55 96.48 96.50 +0.01 65,277 680,411 +5,779  
Jun23 230105 96.50 96.50 96.50 96.50 +0.01        
Total Volume and Open Interest 65,277 680,411 +5,779  
Gold(CMX) Weekly Monthly
Feb23 230105 1861.2 1864.3 1829.9 1840.6 -18.4 212,272 365,908 +2,321 Hover/Click
Apr23 230105 1876.0 1880.0 1846.1 1856.7 -18.3 13,445 51,935 +4,015 Hover/Click
Jun23 230105 1894.2 1896.2 1862.3 1873.0 -18.1 1,646 15,811 +739 Hover/Click
Aug23 230105 1906.2 1911.0 1878.5 1889.6 -17.7 377 5,906 +63 Hover/Click
Oct23 230105 1904.2 1906.1 1904.2 1906.1 -17.5 246 1,389 -78 Hover/Click
Dec23 230105 1936.4 1937.4 1914.7 1922.6 -17.5 77 7,237 +24 Hover/Click
Feb24 230105 1935.4 1937.4 1927.6 1937.4 -17.5 2 461 +2 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 228,412 449,393 +7,204  
Silver(CMX) Weekly Monthly
Mar23 230105 2394.0 2406.0 2326.0 2342.4 -54.0 69,964 116,898 +1,155 Hover/Click
May23 230105 2408.0 2420.5 2344.5 2360.0 -53.9 2,418 10,034 +698 Hover/Click
Jul23 230105 2396.5 2400.0 2364.5 2379.4 -53.6 1,085 2,422 +263 Hover/Click
Sep23 230105 2451.5 2451.5 2388.0 2400.5 -53.4 163 1,577 +27 Hover/Click
Dec23 230105 2421.5 2446.0 2417.0 2429.9 -53.7 44 672 -5 Hover/Click
Mar24 230105 2460.3 2460.3 2460.3 2460.3 -53.7 8 9 +0 Hover/Click
May24 230105 2480.1 2480.1 2480.1 2480.1 -53.7 0 1 +0 Hover/Click
Total Volume and Open Interest 73,957 131,990 +2,268  
Platinum(NYMEX) Weekly Monthly
Jan23 230105 1079.0 1079.0 1059.1 1059.1 -21.6 156 410 -562 Hover/Click
Apr23 230105 1091.9 1099.7 1066.1 1069.6 -22.7 23,609 68,124 +2,331 Hover/Click
Jul23 230105 1094.4 1102.1 1070.5 1073.1 -21.8 233 1,022 +106 Hover/Click
Oct23 230105 1076.1 1076.1 1076.1 1076.1 -22.0 11 116 +0 Hover/Click
Total Volume and Open Interest 24,010 69,687 +1,876  
Palladium(NYMEX) Weekly Monthly
Mar23 230105 1789.50 1838.00 1721.00 1732.70 -64.00 1,996 8,208 +116 Hover/Click
Jun23 230105 1815.00 1828.00 1737.50 1741.70 -63.90 60 236 +24 Hover/Click
Sep23 230105 1750.00 1750.00 1750.00 1750.00 -63.90 2 10 +2 Hover/Click
Total Volume and Open Interest 2,058 8,456 +142  
Copper(CMX) Weekly Monthly
Mar23 230105 374.05 384.20 372.15 382.10 +8.05 83,900 105,953 +1,168 Hover/Click
May23 230105 374.85 384.35 372.70 382.45 +7.85 10,163 25,460 +289 Hover/Click
Jul23 230105 374.75 384.25 374.05 382.90 +7.60 6,011 11,843 +416 Hover/Click
Sep23 230105 377.15 384.65 374.90 382.95 +7.30 3,423 8,993 +520 Hover/Click
Dec23 230105 374.90 383.55 374.90 382.70 +7.10 907 4,950 +695 Hover/Click
Total Volume and Open Interest 106,379 164,594 +3,101  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230105 33380 33467 32943 33070 -346 196,899 79,412 +3,598 Hover/Click
Jun23 230105 33640 33707 33200 33324 -342 132 312 +24 Hover/Click
Sep23 230105 33464 33906 33464 33464 -351 1 7 -1 Hover/Click
Dec23 230105 33656 33656 33656 33656 -353       Hover/Click
Total Volume and Open Interest 197,032 79,731 +3,621  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230105 3871.00 3885.50 3822.50 3829.00 -45.50 1,782,473 1,999,096 +6,127 Hover/Click
Jun23 230105 3903.75 3918.50 3856.50 3862.50 -45.50 1,522 7,668 +29 Hover/Click
Sep23 230105 3938.50 3951.00 3892.25 3896.50 -45.25 30 834 +1 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 1,784,033 2,010,996 +6,157  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230105 10988.50 11046.75 10805.00 10820.25 -179.00 657,681 243,399 +2,749 Hover/Click
Jun23 230105 11109.75 11160.75 10924.50 10937.50 -178.25 1,619 879 +123 Hover/Click
Sep23 230105 11268.00 11268.00 11057.25 11059.00 -178.00 1 109 +1 Hover/Click
Total Volume and Open Interest 659,301 244,658 +2,873  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230105 2470.00 2472.90 2427.40 2441.80 -26.30 15,735 43,142 +777 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 15,735 43,142 +777  
Volatility Index(CBOE)
Jan23 230105 22.60 23.20 22.32 22.65 +0.25 70,338 116,347 -11,000  
Feb23 230105 23.50 23.86 23.27 23.54 +0.16 53,463 90,899 +11,927  
Mar23 230105 24.32 24.58 24.15 24.31 +0.07 20,011 37,784 +1,400  
Apr23 230105 24.90 25.08 24.70 24.85 +0.08 9,617 23,333 +1,123  
Total Volume and Open Interest 165,269 297,329 +4,991  
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 -20.70 223,315 433,633 -2,282 Hover/Click
Jun23 230105 1784.20 1803.00 1767.80 1778.90 -20.40 39 572 +20 Hover/Click
Sep23 230105 1789.80 1814.70 1785.50 1789.80 -19.90       Hover/Click
Total Volume and Open Interest 223,354 434,205 -2,262  
Nikkei 225(CME)
Mar23 230105 25870 25960 25700 25710 -150 4,026 11,885 +312  
Jun23 230105 25540 25780 25540 25580 -145 0 4 +0  
Total Volume and Open Interest 4,026 11,889 +312  
Nikkei 225(SGX) Weekly Monthly
Mar23 230105 25610 25925 25595 25770 +145 30,835 86,702 -1,976  
Jun23 230105 25525 25525 25525 25525 +145 0 3,210 +0  
Sep23 230105 25485 25485 25485 25485 +145 0 98 +0  
Total Volume and Open Interest 30,843 103,616 -1,976  
Nikkei 225 Mini(JPX)
Mar23 230105 25890 25925 25705 25780 +170 564,078 317,591 +12,501  
Jun23 230105 25375 25680 25360 25540 +170 7,236 12,410 +418  
Sep23 230105 25345 25630 25325 25480 +170 292 927 +42  
Total Volume and Open Interest 600,946 423,184 -68,430  
Nikkei 225(JPX)
Mar23 230105 25890 25920 25700 25780 +170 38,107 193,236 +2,323  
Jun23 230105 25650 25670 25480 25540 +170 205 18,274 +16  
Sep23 230105 25480 25480 25480 25480 +170 4 3,375 -1  
Total Volume and Open Interest 38,316 267,254 +2,338  
Nikkei 225(CME) Yen
Mar23 230105 25845 25935 25670 25680 -145 29,287 38,242 +1,354  
Jun23 230105 25515 25655 25440 25440 -145 2 3 +0  
Sep23 230105 25410 25410 25410 25410 -145        
Total Volume and Open Interest 29,289 38,248 +1,354  
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 69,363 194,549 -7,882  
Feb23 230105 6776.5 6801.0 6775.0 6775.0 -16.5 11 31 +24  
Mar23 230105 6785.0 6819.0 6774.0 6787.5 -15.5 12 918 -8  
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 69,386 195,500 -7,866  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230105 20918 21475 20857 21217 +285 146,237 110,052 +5,949  
Feb23 230105 20949 21528 20938 21278 +282 600 1,563 +266  
Mar23 230105 20946 21531 20946 21288 +284 270 4,831 +2  
Total Volume and Open Interest 147,514 120,705 +6,487  
DAX(EUREX) Weekly Monthly
Mar23 230105 14544.0 14574.0 14463.0 14496.0 -54.0 79,220 85,791 +11,441  
Jun23 230105 14632.0 14682.0 14632.0 14657.0 -53.0 21 32 +5  
Sep23 230105 14772.0 14772.0 14772.0 14772.0 -53.0 0 7 +0  
Total Volume and Open Interest 79,241 85,830 +11,446  
Mini-DAX(EUREX)
Mar23 230105 14542.0 14573.0 14461.0 14496.0 -54.0 54,901 12,968 +3,081  
Jun23 230105 14680.0 14711.0 14636.0 14657.0 -53.0 42 37 +10  
Sep23 230105 14772.0 14772.0 14772.0 14772.0 -53.0        
Total Volume and Open Interest 54,943 13,005 +3,091  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230105 3982 3986 3955 3964 -17 972,553 3,979,090 +113,725  
Jun23 230105 3911 3920 3900 3907 -17 49 26,077 +0  
Sep23 230105 3927 3927 3927 3927 -17 0 4 +0  
Total Volume and Open Interest 972,602 4,016,248 +113,725  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230105 11034 11044 10958 10976 -61 44,594 166,835 +8,749  
Jun23 230105 10876 10876 10845 10850 -60 2 2,027 +2  
Sep23 230105 10885 10885 10885 10885 -58        
Total Volume and Open Interest 44,596 168,862 +8,751  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230105 7556.50 7648.00 7548.50 7629.50 +58.50 159,693 572,249 +10,197  
Jun23 230105 7633.50 7633.50 7633.50 7633.50 +60.50 4 41 +0  
Sep23 230105 7643.50 7643.50 7643.50 7643.50 +60.50        
Total Volume and Open Interest 159,697 572,290 +10,197  
SPI 200(SFE) Weekly Monthly
Mar23 230105 6996.0 7050.0 6982.0 7012.0 +13.0 45,215 249,145 +4,491  
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 45,215 249,658 +4,491  
FTSE MIB(ISE)
Mar23 230105 24790.00 24935.00 24750.00 24814.00 -40.00 22,226 75,977 +6,177  
Jun23 230105 24417.00 24417.00 24417.00 24417.00 -32.00 46 508 +31  
Sep23 230105 24462.00 24462.00 24462.00 24462.00 -32.00 0 10 +0  
Total Volume and Open Interest 22,272 76,495 +6,208  
KOSPI 200(KFE)
Mar23 230105 299.20 301.05 297.25 298.45 +1.45 372,988 313,578 +5,952  
Jun23 230105 300.80 303.00 298.95 300.65 +1.80 394 24,253 -367  
Sep23 230105 302.65 302.65 302.65 302.65 +2.00 10 2,589 +4  
Total Volume and Open Interest 373,532 374,810 +5,842  
GSCI(CME) Weekly Monthly
Jan23 230105 570.20 577.65 569.30 570.85 -1.60 45 1,041 -28  
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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!