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 Fri January 06, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230106 1471.75 1503.25 1471.75 1501.50 +34.75 1,169 3,628 -103 Hover/Click
Mar23 230106 1474.25 1498.25 1471.50 1492.50 +21.75 100,638 295,982 +313 Hover/Click
May23 230106 1481.00 1504.00 1478.50 1498.50 +21.00 37,127 123,214 +3,301 Hover/Click
Jul23 230106 1483.00 1506.75 1482.00 1501.75 +20.75 17,973 84,981 +1,245 Hover/Click
Aug23 230106 1463.75 1482.50 1463.25 1478.25 +19.00 2,187 6,366 +344 Hover/Click
Sep23 230106 1414.75 1427.75 1412.00 1425.00 +15.25 1,478 6,389 +186 Hover/Click
Nov23 230106 1384.75 1398.00 1383.50 1397.25 +14.75 8,601 73,075 +777 Hover/Click
Jan24 230106 1386.50 1399.25 1386.25 1397.75 +13.25 1,005 4,257 -49 Hover/Click
Mar24 230106 1378.75 1387.50 1378.75 1382.75 +9.00 307 5,577 +107 Hover/Click
May24 230106 1373.25 1378.50 1372.50 1374.50 +6.50 186 3,739 +46 Hover/Click
Jul24 230106 1373.75 1380.25 1372.50 1375.00 +6.50 45 663 +12 Hover/Click
Aug24 230106 1361.50 1361.50 1361.50 1361.50 +3.75 0 5 +0 Hover/Click
Sep24 230106 1331.25 1331.25 1331.25 1331.25 +3.75 0 90 +0 Hover/Click
Nov24 230106 1315.00 1322.50 1311.25 1319.25 +6.75 92 2,326 +12 Hover/Click
Total Volume and Open Interest 170,812 610,505 +6,192  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230106 492.90 503.10 492.90 503.10 +14.40 1,271 2,151 -887 Hover/Click
Mar23 230106 465.00 479.00 465.00 477.60 +12.70 60,665 209,717 +1,749 Hover/Click
May23 230106 452.00 461.70 451.20 460.70 +9.50 31,365 105,781 -411 Hover/Click
Jul23 230106 445.10 453.20 444.30 450.80 +6.50 17,403 45,676 +486 Hover/Click
Aug23 230106 436.00 442.40 436.00 440.20 +5.50 2,115 7,386 +19 Hover/Click
Sep23 230106 423.60 429.00 423.60 427.10 +4.80 1,360 6,509 -184 Hover/Click
Oct23 230106 411.60 415.80 411.60 414.10 +3.90 810 6,819 +44 Hover/Click
Dec23 230106 409.50 413.90 408.50 411.90 +3.10 3,021 19,004 +365 Hover/Click
Jan24 230106 409.20 410.90 407.90 409.00 +2.30 222 1,521 -43 Hover/Click
Mar24 230106 404.30 405.20 401.90 403.00 +1.70 8 661 +2 Hover/Click
Total Volume and Open Interest 118,241 406,282 +1,140  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230106 63.48 64.20 63.30 63.73 +0.79 30 66 -22 Hover/Click
Mar23 230106 62.43 63.67 62.10 63.17 +0.75 49,126 154,358 -4,991 Hover/Click
May23 230106 62.23 63.19 61.76 62.79 +0.68 18,540 86,896 +2,487 Hover/Click
Jul23 230106 61.71 62.75 61.35 62.36 +0.69 13,332 65,611 +1,289 Hover/Click
Aug23 230106 61.27 62.12 60.80 61.74 +0.66 2,686 12,027 +41 Hover/Click
Sep23 230106 60.62 61.52 60.21 61.11 +0.62 2,169 11,881 -189 Hover/Click
Oct23 230106 60.18 60.95 59.67 60.50 +0.60 1,074 8,173 -36 Hover/Click
Dec23 230106 59.87 60.69 59.35 60.20 +0.60 4,072 29,117 +377 Hover/Click
Jan24 230106 59.59 60.40 59.12 59.89 +0.56 321 1,989 -50 Hover/Click
Mar24 230106 59.23 59.97 59.13 59.46 +0.50 30 1,364 +21 Hover/Click
Total Volume and Open Interest 91,392 375,030 -1,075  
Canola(WCE) Weekly Monthly
Jan23 230106 861.8 861.8 861.8 861.8 +3.6 69 0 -69 Hover/Click
Mar23 230106 865.4 872.0 862.1 868.9 +3.6 11,999 80,495 -609 Hover/Click
May23 230106 863.4 869.2 859.6 866.3 +3.7 6,249 66,145 +97 Hover/Click
Jul23 230106 860.4 869.2 858.7 866.4 +4.4 3,194 42,705 +1,423 Hover/Click
Nov23 230106 832.4 838.5 829.7 835.9 +4.1 981 28,766 +125 Hover/Click
Jan24 230106 834.0 838.5 834.0 838.5 +4.1 7 336 +5 Hover/Click
Total Volume and Open Interest 22,499 218,452 +972  
Corn(CBOT) Weekly Monthly
Mar23 230106 653.75 659.50 651.75 654.00 +1.25 138,833 522,405 -12,306 Hover/Click
May23 230106 653.50 658.75 651.75 654.00 +1.50 48,054 198,221 +3,950 Hover/Click
Jul23 230106 647.00 652.25 645.75 648.25 +1.50 40,534 224,409 +4,537 Hover/Click
Sep23 230106 605.50 610.50 605.25 606.25 unch 10,521 84,165 -173 Hover/Click
Dec23 230106 591.00 594.75 590.25 591.00 -0.25 13,754 158,615 +355 Hover/Click
Mar24 230106 599.00 602.00 598.00 599.25 +0.25 1,040 12,274 -40 Hover/Click
May24 230106 602.00 604.75 601.25 602.25 unch 86 2,115 +52 Hover/Click
Jul24 230106 602.25 604.00 599.75 601.00 -0.25 59 1,491 +0 Hover/Click
Sep24 230106 566.25 568.00 566.00 566.50 -0.25 34 165 +15 Hover/Click
Dec24 230106 557.25 560.75 556.00 557.50 -1.00 353 7,342 +85 Hover/Click
Total Volume and Open Interest 253,311 1,212,165 -3,507  
Wheat(CBOT) Weekly Monthly
Mar23 230106 748.50 756.75 742.50 743.50 -3.25 36,793 160,588 -103 Hover/Click
May23 230106 756.75 764.25 750.50 751.50 -3.25 10,767 58,838 +8 Hover/Click
Jul23 230106 761.50 768.75 755.25 756.25 -3.00 6,815 70,422 -22 Hover/Click
Sep23 230106 768.50 775.50 763.50 764.00 -2.25 3,788 18,216 +526 Hover/Click
Dec23 230106 780.75 787.75 776.50 777.00 -1.75 1,710 21,575 +57 Hover/Click
Mar24 230106 791.00 794.25 783.00 784.00 -1.25 452 3,315 +199 Hover/Click
Total Volume and Open Interest 60,450 334,222 +652  
Wheat(KCBT) Weekly Monthly
Mar23 230106 841.00 846.00 830.50 832.00 -7.75 15,494 83,370 +178 Hover/Click
May23 230106 837.50 841.50 826.75 828.00 -7.25 5,831 27,556 -69 Hover/Click
Jul23 230106 832.75 836.75 823.00 823.75 -7.00 2,855 23,734 +292 Hover/Click
Sep23 230106 834.75 837.00 824.25 824.75 -6.50 765 11,459 +166 Hover/Click
Dec23 230106 838.25 840.50 828.75 829.25 -5.75 319 6,594 +88 Hover/Click
Mar24 230106 831.50 839.00 828.00 828.25 -5.25 13 227 -1 Hover/Click
May24 230106 829.50 832.50 823.00 823.00 -5.00 4 28 -1 Hover/Click
Total Volume and Open Interest 25,282 153,293 +653  
Wheat(MGE) Weekly Monthly
Mar23 230106 909.00 915.00 901.00 901.75 -7.25 4,425 32,279 +441 Hover/Click
May23 230106 902.25 906.50 895.00 895.75 -5.25 917 11,748 +142 Hover/Click
Jul23 230106 897.00 902.00 890.00 890.75 -4.75 395 4,029 +76 Hover/Click
Sep23 230106 878.00 887.00 874.25 875.75 -2.25 227 4,973 +35 Hover/Click
Dec23 230106 887.25 892.25 879.25 881.00 -1.25 10 1,390 +7 Hover/Click
Mar24 230106 884.00 884.00 884.00 884.00 -1.25 0 16 +0 Hover/Click
Total Volume and Open Interest 5,974 54,435 +701  
Oats(CBOT) Weekly Monthly
Mar23 230106 349.00 353.75 340.00 344.25 -1.50 367 2,937 +36 Hover/Click
May23 230106 349.00 349.00 343.00 343.25 -2.00 48 420 +4 Hover/Click
Jul23 230106 344.75 344.75 344.75 344.75 -2.25 41 124 +4 Hover/Click
Sep23 230106 350.00 350.00 343.75 343.75 -1.75 7 37 +0 Hover/Click
Total Volume and Open Interest 472 3,546 +53  
Rough Rice(CBOT) Weekly Monthly
Jan23 230106 17.30 17.50 17.25 17.50 +0.12 40 65 -5 Hover/Click
Mar23 230106 17.63 17.85 17.49 17.76 +0.12 1,041 6,180 -159 Hover/Click
May23 230106 17.97 18.07 17.97 18.07 +0.11 94 254 +67 Hover/Click
Jul23 230106 18.35 18.35 18.35 18.35 +0.14 15 39 +4 Hover/Click
Total Volume and Open Interest 1,247 7,486 -46  
Live Cattle(CME) Weekly Monthly
Feb23 230106 157.350 157.485 156.600 156.785 -0.565 23,517 134,034 -3,954 Hover/Click
Apr23 230106 161.300 161.350 160.500 160.685 -0.600 15,573 96,221 +1,660 Hover/Click
Jun23 230106 157.100 157.285 156.485 156.550 -0.735 7,481 59,817 +217 Hover/Click
Aug23 230106 156.785 157.100 156.400 156.535 -0.515 3,671 27,217 +493 Hover/Click
Oct23 230106 161.235 161.350 160.580 160.785 -0.450 2,094 8,804 +263 Hover/Click
Dec23 230106 164.750 164.750 164.035 164.235 -0.415 575 5,813 +140 Hover/Click
Total Volume and Open Interest 53,196 334,987 -1,081  
Feeder Cattle(CME) Weekly Monthly
Jan23 230106 183.950 184.150 182.200 182.700 -1.100 2,422 6,315 -774 Hover/Click
Mar23 230106 186.750 186.850 185.050 185.650 -0.900 7,231 21,979 +990 Hover/Click
Apr23 230106 190.700 190.935 189.300 189.830 -0.705 2,335 5,965 +124 Hover/Click
May23 230106 194.600 194.600 193.035 193.535 -0.700 1,475 4,344 +147 Hover/Click
Aug23 230106 204.880 204.900 203.650 204.130 -0.370 525 4,515 +102 Hover/Click
Sep23 230106 206.830 206.830 206.000 206.400 -0.230 151 867 +24 Hover/Click
Oct23 230106 208.150 208.150 207.500 207.535 -0.565 166 428 +18 Hover/Click
Total Volume and Open Interest 14,336 44,627 +633  
Lean Hogs(CME) Weekly Monthly
Feb23 230106 82.330 82.350 80.130 80.280 -2.250 29,058 62,660 -5,329 Hover/Click
Apr23 230106 91.400 91.550 89.580 89.650 -1.880 10,710 50,762 +957 Hover/Click
May23 230106 97.750 97.750 96.500 96.500 -1.450 147 1,117 -67  
Jun23 230106 106.180 106.200 104.580 104.700 -1.300 5,270 27,282 -264 Hover/Click
Jul23 230106 107.250 107.250 105.850 105.980 -1.150 1,722 11,419 +232 Hover/Click
Aug23 230106 106.700 106.750 105.500 105.650 -1.050 2,221 15,268 +278 Hover/Click
Oct23 230106 92.180 92.180 91.100 91.280 -0.900 1,335 11,804 +280 Hover/Click
Dec23 230106 83.730 83.930 82.530 82.630 -1.100 650 4,371 +111 Hover/Click
Total Volume and Open Interest 51,294 186,356 -3,787  
Class III Milk(CME) Weekly Monthly
Jan23 230106 19.20 19.36 19.11 19.31 +0.20 281 3,873 -105 Hover/Click
Feb23 230106 18.47 18.65 18.25 18.59 +0.28 375 5,316 +92 Hover/Click
Mar23 230106 18.49 18.50 18.25 18.44 +0.13 302 4,347 +218 Hover/Click
Apr23 230106 18.56 18.65 18.42 18.65 +0.14 38 2,010 +29 Hover/Click
May23 230106 18.80 19.00 18.80 19.00 +0.20 13 1,673 +2 Hover/Click
Jun23 230106 19.26 19.26 19.26 19.26 +0.04 6 1,605 +4 Hover/Click
Jul23 230106 19.44 19.44 19.44 19.44 unch 12 1,044 +12 Hover/Click
Aug23 230106 19.60 19.60 19.60 19.60 unch 10 899 +10 Hover/Click
Sep23 230106 19.74 19.74 19.74 19.74 unch 9 875 +8 Hover/Click
Oct23 230106 19.90 19.90 19.90 19.90 unch 15 501 +11 Hover/Click
Nov23 230106 19.89 19.89 19.89 19.89 unch 9 456 +5 Hover/Click
Dec23 230106 19.59 19.59 19.59 19.59 unch 8 456 +6 Hover/Click
Jan24 230106 19.17 19.17 19.17 19.17 unch 0 78 +0 Hover/Click
Total Volume and Open Interest 1,078 23,496 +292  
Cocoa(ICE) Weekly Monthly
Mar23 230106 2616 2618 2572 2605 -12 21,327 123,561 +2,387 Hover/Click
May23 230106 2625 2625 2581 2612 -12 12,874 61,706 +636 Hover/Click
Jul23 230106 2627 2627 2584 2620 -7 6,536 41,524 +1,532 Hover/Click
Sep23 230106 2609 2611 2569 2609 -4 2,472 20,465 +625 Hover/Click
Dec23 230106 2575 2578 2536 2578 -1 1,589 23,706 +471 Hover/Click
Mar24 230106 2532 2537 2504 2537 +2 738 11,422 -372 Hover/Click
May24 230106 2510 2518 2492 2518 +4 125 3,519 -5 Hover/Click
Total Volume and Open Interest 45,846 290,060 +5,340  
Coffee "C"(ICE) Weekly Monthly
Mar23 230106 160.10 162.55 157.15 158.30 -2.25 15,424 97,423 +611 Hover/Click
May23 230106 160.30 162.45 157.45 158.50 -2.10 8,200 45,586 +258 Hover/Click
Jul23 230106 160.75 162.55 157.75 158.80 -2.05 4,939 21,442 +486 Hover/Click
Sep23 230106 160.35 162.60 157.80 159.05 -1.80 2,804 12,320 +894 Hover/Click
Dec23 230106 159.65 162.40 158.00 158.80 -1.75 1,119 13,889 +579 Hover/Click
Mar24 230106 159.95 162.20 158.00 158.60 -1.85 55 4,361 +11 Hover/Click
Total Volume and Open Interest 32,547 197,455 +2,844  
Orange Juice(ICE) Weekly Monthly
Jan23 230106 207.35 209.25 207.35 208.70 +0.95 0 20 +0 Hover/Click
Mar23 230106 206.30 207.75 205.00 206.45 +0.55 667 9,964 +116 Hover/Click
May23 230106 201.75 202.95 201.10 202.20 +0.50 296 909 +45 Hover/Click
Jul23 230106 198.50 200.25 198.50 200.05 +0.95 142 417 +126 Hover/Click
Sep23 230106 197.00 197.00 197.00 197.00 +1.15 2 6 +0 Hover/Click
Nov23 230106 187.50 187.50 187.50 187.50 +0.95 2 18 +2 Hover/Click
Total Volume and Open Interest 1,109 11,334 +289  
Sugar #11(ICE) Weekly Monthly
Mar23 230106 19.38 19.38 18.94 18.96 -0.38 63,576 373,890 -7,770 Hover/Click
May23 230106 18.23 18.25 17.90 17.91 -0.30 30,788 215,026 +678 Hover/Click
Jul23 230106 17.64 17.64 17.31 17.34 -0.25 16,411 139,706 +1,064 Hover/Click
Oct23 230106 17.54 17.54 17.24 17.28 -0.23 6,996 82,193 -243 Hover/Click
Mar24 230106 17.65 17.67 17.39 17.45 -0.22 2,600 53,330 +329 Hover/Click
May24 230106 16.92 16.92 16.65 16.73 -0.17 897 16,531 +219 Hover/Click
Jul24 230106 16.46 16.46 16.21 16.30 -0.13 387 15,237 -114 Hover/Click
Oct24 230106 16.29 16.29 16.06 16.14 -0.11 226 14,712 +142 Hover/Click
Mar25 230106 16.28 16.28 16.17 16.25 -0.10 58 10,502 -33 Hover/Click
Total Volume and Open Interest 121,947 929,614 -5,728  
London Cocoa(LCE) Weekly Monthly
Mar23 230106 2072 2076 2045 2047 -23 11,390 116,235 +1,233 Hover/Click
May23 230106 2011 2015 1990 1993 -18 9,020 58,030 +1,435 Hover/Click
Jul23 230106 1982 1985 1963 1966 -16 3,797 40,398 +242 Hover/Click
Sep23 230106 1958 1958 1940 1942 -14 3,692 31,183 +852 Hover/Click
Dec23 230106 1926 1928 1913 1915 -11 2,241 27,480 +990 Hover/Click
Mar24 230106 1881 1886 1874 1876 -7 1,375 12,737 +31 Hover/Click
May24 230106 1860 1866 1857 1857 -4 727 4,849 +515 Hover/Click
Total Volume and Open Interest 32,517 296,158 +5,361  
London Sugar(LCE) Weekly Monthly
Mar23 230106 535.40 535.50 527.00 527.20 -7.50 9,526 41,589 -3,203 Hover/Click
May23 230106 520.70 521.10 513.10 513.80 -6.80 4,005 20,947 +1,037 Hover/Click
Aug23 230106 504.70 505.10 497.60 498.20 -6.40 1,309 10,562 +56 Hover/Click
Oct23 230106 491.60 491.80 485.40 485.90 -5.50 315 8,142 +93 Hover/Click
Dec23 230106 486.00 486.00 481.10 481.60 -5.30 126 3,058 +1 Hover/Click
Total Volume and Open Interest 15,548 86,666 -1,892  
Cotton(ICE) Weekly Monthly
Mar23 230106 82.58 86.10 82.11 85.68 +3.10 16,637 95,476 -799 Hover/Click
May23 230106 82.82 85.87 82.14 85.65 +3.03 6,669 37,068 +468 Hover/Click
Jul23 230106 82.80 85.67 82.07 85.53 +2.97 3,565 34,219 +915 Hover/Click
Oct23 230106 83.14 83.14 83.14 83.14 +2.63 0 28 +0 Hover/Click
Dec23 230106 80.87 82.89 80.05 82.63 +2.15 1,693 25,316 +273 Hover/Click
Mar24 230106 80.90 82.68 80.30 82.68 +2.24 51 4,629 -20 Hover/Click
Total Volume and Open Interest 28,617 199,466 +837  
Crude Oil(NYM) Weekly Monthly
Feb23 230106 73.97 75.47 73.23 73.77 +0.10 300,731 221,591 -15,170 Hover/Click
Mar23 230106 74.18 75.72 73.52 74.04 +0.12 112,449 205,860 +10,552 Hover/Click
Apr23 230106 74.30 75.92 73.75 74.26 +0.12 60,025 87,355 +4,007 Hover/Click
May23 230106 74.50 76.07 73.93 74.44 +0.14 37,958 61,928 +1,617 Hover/Click
Jun23 230106 74.53 76.10 73.97 74.50 +0.16 61,112 161,557 +2,420 Hover/Click
Jul23 230106 74.57 75.96 73.91 74.43 +0.18 24,358 49,936 -1,780 Hover/Click
Aug23 230106 74.35 75.73 73.72 74.26 +0.19 11,992 37,053 +478 Hover/Click
Sep23 230106 74.13 75.39 73.55 74.02 +0.19 15,890 62,272 +37 Hover/Click
Oct23 230106 73.70 74.95 73.36 73.75 +0.19 7,172 36,944 +146 Hover/Click
Nov23 230106 73.84 74.44 73.01 73.46 +0.19 3,761 27,426 +329 Hover/Click
Dec23 230106 73.05 74.42 72.54 73.14 +0.19 41,931 183,299 -1,002 Hover/Click
Jan24 230106 72.88 73.93 72.26 72.80 +0.19 1,837 35,307 -63 Hover/Click
Feb24 230106 72.95 73.12 72.40 72.48 +0.21 572 18,984 +150 Hover/Click
Mar24 230106 72.39 73.11 71.79 72.17 +0.22 2,037 19,961 -841 Hover/Click
Apr24 230106 71.88 72.47 71.88 71.88 +0.23 90 13,626 -10 Hover/Click
May24 230106 71.60 72.11 71.60 71.60 +0.23 51 10,109 +29 Hover/Click
Total Volume and Open Interest 706,565 1,504,805 +3,337  
e-miNY Crude Oil(NYM)
Feb23 230106 73.850 75.450 73.250 73.775 +0.100 16,977 3,204 +336  
Mar23 230106 74.250 75.725 73.500 74.050 +0.125 856 1,462 +69  
Apr23 230106 74.700 75.725 73.850 74.250 +0.100 181 305 +128  
May23 230106 74.750 75.575 74.000 74.450 +0.150 2 55 +0  
Jun23 230106 74.200 75.500 74.000 74.500 +0.150 9 162 -3  
Jul23 230106 75.400 75.450 74.100 74.425 +0.175 3 19 +1  
Aug23 230106 75.000 75.100 74.250 74.250 +0.175 2 35 +0  
Sep23 230106 74.025 74.975 74.025 74.025 +0.200 0 5 +0  
Oct23 230106 73.750 74.300 73.750 73.750 +0.200 0 2 +0  
Nov23 230106 73.450 74.225 73.450 73.450 +0.175 1 10 -1  
Total Volume and Open Interest 18,055 5,440 +530  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230106 297.89 305.36 295.20 300.45 +3.22 55,068 72,740 +1,135 Hover/Click
Mar23 230106 290.29 296.39 287.76 292.14 +2.89 45,895 48,478 +1,675 Hover/Click
Apr23 230106 280.69 285.11 277.91 281.37 +1.76 22,455 39,300 +671 Hover/Click
May23 230106 276.03 277.82 271.83 274.28 +0.83 12,346 18,913 +1,135 Hover/Click
Jun23 230106 272.00 274.01 268.35 270.51 +0.32 10,832 22,611 +254 Hover/Click
Jul23 230106 268.80 272.45 267.18 269.10 +0.11 4,314 9,735 +167 Hover/Click
Aug23 230106 267.53 271.26 266.27 268.18 +0.01 2,315 6,563 +91 Hover/Click
Sep23 230106 267.62 270.20 265.60 267.68 +0.06 2,533 7,260 +226 Hover/Click
Oct23 230106 268.25 269.49 264.82 267.14 +0.20 1,317 5,204 +121 Hover/Click
Nov23 230106 266.97 268.44 264.50 266.32 +0.33 1,302 3,482 +401 Hover/Click
Dec23 230106 265.89 267.40 262.78 265.27 +0.46 2,063 14,988 +10 Hover/Click
Jan24 230106 265.47 265.72 263.54 264.35 +0.60 288 2,350 +58 Hover/Click
Feb24 230106 265.19 265.19 263.28 263.28 +0.66 48 619 +10 Hover/Click
Mar24 230106 263.75 263.75 261.38 261.38 +0.80 10 790 +5 Hover/Click
Total Volume and Open Interest 160,830 259,126 +5,962  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230106 227.00 231.87 223.56 224.46 -2.25 47,548 77,333 -3,011 Hover/Click
Mar23 230106 227.59 232.24 224.39 225.15 -2.17 38,361 48,395 +211 Hover/Click
Apr23 230106 244.71 248.81 241.57 242.40 -1.76 16,758 23,496 +686 Hover/Click
May23 230106 244.19 248.23 241.32 242.11 -1.57 10,659 19,950 +986 Hover/Click
Jun23 230106 243.60 246.20 239.45 240.34 -1.44 5,927 17,887 +7 Hover/Click
Jul23 230106 239.78 242.92 236.87 237.55 -1.34 2,556 6,814 +101 Hover/Click
Aug23 230106 234.35 239.48 233.35 234.06 -1.31 1,882 4,477 +155 Hover/Click
Sep23 230106 233.68 235.30 229.17 229.83 -1.43 2,457 8,781 +181 Hover/Click
Oct23 230106 220.00 220.30 215.15 215.68 -1.29 1,595 4,668 +218 Hover/Click
Nov23 230106 215.84 216.30 211.69 211.69 -1.24 872 2,939 +0 Hover/Click
Total Volume and Open Interest 130,380 239,944 -552  
e-miNY RBOB Gasoline(NYM)
Feb23 230106 224.46 224.46 224.46 224.46 -2.25 0 3 +0  
Mar23 230106 225.15 225.15 225.15 225.15 -2.17        
Apr23 230106 242.40 242.40 242.40 242.40 -1.76        
May23 230106 242.11 242.11 242.11 242.11 -1.57        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230106 3.764 3.839 3.520 3.710 -0.010 116,682 102,464 +3,424 Hover/Click
Mar23 230106 3.462 3.495 3.283 3.392 -0.034 70,016 184,852 +1,144 Hover/Click
Apr23 230106 3.390 3.403 3.213 3.313 -0.045 51,850 100,507 +1,019 Hover/Click
May23 230106 3.436 3.440 3.250 3.352 -0.045 33,629 113,759 -2,903 Hover/Click
Jun23 230106 3.590 3.599 3.416 3.519 -0.040 12,856 41,424 +1,227 Hover/Click
Jul23 230106 3.731 3.731 3.545 3.653 -0.032 16,172 42,844 +1,415 Hover/Click
Aug23 230106 3.738 3.759 3.575 3.683 -0.027 12,623 32,124 +1,023 Hover/Click
Sep23 230106 3.687 3.707 3.524 3.630 -0.027 15,132 50,083 +4,399 Hover/Click
Oct23 230106 3.771 3.775 3.596 3.698 -0.027 26,044 56,110 +1,772 Hover/Click
Nov23 230106 4.145 4.145 3.973 4.060 -0.037 4,127 27,899 -11 Hover/Click
Dec23 230106 4.516 4.566 4.424 4.485 -0.037 6,053 35,553 -367 Hover/Click
Jan24 230106 4.842 4.846 4.707 4.759 -0.035 11,666 49,997 +221 Hover/Click
Feb24 230106 4.588 4.636 4.528 4.582 -0.028 2,860 15,698 +409 Hover/Click
Mar24 230106 4.022 4.069 3.993 4.020 -0.036 3,542 30,025 +294 Hover/Click
Apr24 230106 3.507 3.572 3.497 3.532 -0.005 4,211 30,573 +830 Hover/Click
May24 230106 3.465 3.518 3.459 3.491 -0.005 2,419 13,268 -23 Hover/Click
Total Volume and Open Interest 396,913 1,051,705 +13,882  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230106 78.80 80.59 78.05 78.57 -0.12 259,584 389,299 -12,885 Hover/Click
Apr23 230106 78.91 80.70 78.27 78.75 -0.07 164,111 263,307 +3,124 Hover/Click
May23 230106 78.89 80.62 78.29 78.74 -0.06 94,686 178,368 +11,168 Hover/Click
Jun23 230106 78.76 80.45 78.18 78.62 -0.04 107,326 239,949 +3,923 Hover/Click
Jul23 230106 78.70 80.17 78.00 78.42 -0.01 37,345 89,207 +1,658 Hover/Click
Aug23 230106 78.51 79.85 77.75 78.17 +0.02 19,650 61,622 +2,304 Hover/Click
Sep23 230106 78.16 79.51 77.44 77.87 +0.02 22,969 73,002 +2,443 Hover/Click
Oct23 230106 78.11 79.16 77.15 77.58 +0.05 9,314 40,106 +212 Hover/Click
Nov23 230106 78.00 78.82 76.88 77.30 +0.08 8,526 36,214 +736 Hover/Click
Dec23 230106 77.17 78.52 76.52 77.02 +0.11 46,823 185,391 +504 Hover/Click
Jan24 230106 76.88 76.88 76.74 76.74 +0.16 2,469 25,948 +636 Hover/Click
Feb24 230106 76.99 76.99 76.44 76.44 +0.19 3,195 32,766 +356 Hover/Click
Mar24 230106 76.17 76.17 76.10 76.15 +0.20 2,933 24,446 +505 Hover/Click
Apr24 230106 75.88 75.88 75.88 75.88 +0.22 385 8,091 +0 Hover/Click
Total Volume and Open Interest 801,087 1,887,230 +14,949  
Gas Oil(ICE) Weekly Monthly
Jan23 230106 866.00 885.25 854.25 880.25 +20.00 24,682 44,977 -9,324 Hover/Click
Feb23 230106 848.00 866.50 837.50 861.50 +17.75 85,023 105,391 +7,615 Hover/Click
Mar23 230106 826.00 840.50 815.75 836.25 +15.75 58,432 87,484 +2,830 Hover/Click
Apr23 230106 804.25 811.75 790.50 808.50 +13.25 29,611 46,670 +584 Hover/Click
May23 230106 786.00 791.75 772.25 789.00 +11.00 19,744 28,856 +1,230 Hover/Click
Jun23 230106 776.00 780.75 761.50 778.00 +9.75 24,827 42,603 +1,248 Hover/Click
Jul23 230106 773.50 775.75 758.00 773.25 +8.75 6,567 17,983 +786 Hover/Click
Aug23 230106 769.50 771.75 754.00 769.25 +7.75 5,892 14,002 +1,676 Hover/Click
Sep23 230106 764.00 767.75 750.00 765.50 +7.00 6,038 20,351 +1,084 Hover/Click
Oct23 230106 762.00 764.25 746.50 762.25 +6.50 2,576 11,962 -97 Hover/Click
Total Volume and Open Interest 274,207 498,127 +8,629  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230106 74.28 75.46 73.25 73.77 +0.10 36,116 44,274 -3,927 Hover/Click
Mar23 230106 74.65 75.71 73.53 74.04 +0.12 45,385 56,634 +3,241 Hover/Click
Apr23 230106 74.46 75.90 73.78 74.26 +0.12 32,624 25,392 +274 Hover/Click
May23 230106 74.35 75.99 74.15 74.44 +0.14 18,404 16,747 -497 Hover/Click
Jun23 230106 74.40 76.07 74.20 74.50 +0.16 17,640 61,243 +244 Hover/Click
Jul23 230106 74.61 75.88 74.43 74.43 +0.18 3,835 11,358 +148 Hover/Click
Aug23 230106 75.66 75.66 74.26 74.26 +0.19 918 6,173 -13 Hover/Click
Sep23 230106 75.42 75.42 74.02 74.02 +0.19 1,474 14,150 -8 Hover/Click
Oct23 230106 75.05 75.05 73.75 73.75 +0.19 466 2,776 +50 Hover/Click
Nov23 230106 73.46 73.46 73.46 73.46 +0.19 109 5,917 +57 Hover/Click
Dec23 230106 72.76 74.39 72.76 73.14 +0.19 5,696 59,865 +715 Hover/Click
Jan24 230106 72.80 72.80 72.80 72.80 +0.19 72 3,570 +50 Hover/Click
Feb24 230106 72.48 72.48 72.48 72.48 +0.21 50 1,298 +50 Hover/Click
Mar24 230106 72.17 72.17 72.17 72.17 +0.22 365 2,280 +62 Hover/Click
Apr24 230106 71.88 71.88 71.88 71.88 +0.23 4 550 +0 Hover/Click
May24 230106 71.60 71.60 71.60 71.60 +0.23 4 412 +0 Hover/Click
Total Volume and Open Interest 164,151 364,891 +539  
US Dollar Index(ICE) Weekly Monthly
Mar23 230106 104.840 105.500 103.620 103.645 -1.183 26,336 40,533 +96 Hover/Click
Jun23 230106 104.480 105.025 103.320 103.320 -1.143 89 634 +7 Hover/Click
Sep23 230106 104.165 104.165 103.100 103.100 -1.063 0 1 +0 Hover/Click
Total Volume and Open Interest 26,426 41,168 +102  
Australian Dollar(CME) Weekly Monthly
Mar23 230106 67.71 69.05 67.32 69.00 +1.24 92,280 124,045 -760 Hover/Click
Jun23 230106 67.97 69.28 67.67 69.26 +1.25 24 177 +3 Hover/Click
Sep23 230106 69.43 69.45 67.86 69.43 +1.24 0 46 +0 Hover/Click
Total Volume and Open Interest 92,449 124,926 -767  
British Pound(CME) Weekly Monthly
Mar23 230106 119.31 121.20 118.61 121.17 +1.80 97,575 205,304 +6,555 Hover/Click
Jun23 230106 119.18 121.43 118.87 121.42 +1.80 440 1,029 +216 Hover/Click
Sep23 230106 121.59 121.59 119.10 121.59 +1.80 0 232 +0 Hover/Click
Total Volume and Open Interest 98,364 209,737 +6,709  
Canadian Dollar(CME) Weekly Monthly
Mar23 230106 73.75 74.48 73.20 74.48 +0.73 73,544 130,838 -2,980 Hover/Click
Jun23 230106 73.54 74.56 73.34 74.56 +0.72 211 3,262 -3 Hover/Click
Sep23 230106 74.54 74.63 73.43 74.63 +0.70 5 406 +0 Hover/Click
Dec23 230106 74.72 74.72 73.51 74.72 +0.68 0 248 +0 Hover/Click
Total Volume and Open Interest 73,834 135,094 -2,979  
Japanese Yen(CME) Weekly Monthly
Mar23 230106 75.57 76.41 74.83 76.39 +0.66 147,262 169,861 -3,522 Hover/Click
Jun23 230106 76.50 77.47 75.93 77.47 +0.66 147 1,196 +15 Hover/Click
Sep23 230106 78.49 78.49 76.97 78.49 +0.66 0 47 +0 Hover/Click
Total Volume and Open Interest 147,632 172,233 -3,413  
Swiss Franc(CME) Weekly Monthly
Mar23 230106 107.53 108.62 106.92 108.58 +0.99 20,886 32,915 +1,838 Hover/Click
Jun23 230106 108.40 109.73 108.20 109.69 +0.99 2 381 +0 Hover/Click
Sep23 230106 110.70 110.74 109.25 110.74 +1.01 0 7 +0 Hover/Click
Total Volume and Open Interest 20,888 33,336 +1,838  
EuroFX(CME) Weekly Monthly
Mar23 230106 105.71 106.97 105.29 106.94 +1.16 206,216 699,663 -2,818 Hover/Click
Jun23 230106 106.40 107.57 105.94 107.56 +1.15 663 8,099 +82 Hover/Click
Sep23 230106 107.51 108.06 106.45 108.06 +1.15 1 1,173 -1 Hover/Click
Total Volume and Open Interest 207,770 713,745 -2,744  
Mexican Peso(CME) Weekly Monthly
Mar23 230106 511.63 517.25 511.13 516.38 +4.63 38,197 258,884 +7,362 Hover/Click
Jun23 230106 507.38 507.38 507.38 507.38 +4.63 0 120 +0 Hover/Click
Total Volume and Open Interest 38,201 259,149 +7,362  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230106 62.2400 63.6500 61.9700 63.6100 +1.1900 20,810 29,558 +353 Hover/Click
Jun23 230106 62.9500 63.5900 61.9700 63.5700 +1.1700 2 10 +1 Hover/Click
Total Volume and Open Interest 20,812 29,569 +354  
Brazilian Real(CME) Weekly Monthly
Feb23 230106 185.50 190.55 184.65 189.60 +4.35 11,811 33,366 -863  
Mar23 230106 184.15 189.60 184.05 188.70 +4.35 3,711 2,682 +2,042 Hover/Click
Apr23 230106 187.75 187.75 187.75 187.75 +4.25        
May23 230106 186.80 186.80 186.80 186.80 +4.25        
Total Volume and Open Interest 15,522 36,048 +1,179  
Bitcoin RR(CME) Weekly Monthly
Jan23 230106 16825 17085 16645 16895 +55 3,408 11,206 -32 Hover/Click
Feb23 230106 16735 16990 16565 16810 +50 80 2,234 +14 Hover/Click
Mar23 230106 16650 16885 16540 16740 +50 93 250 +56 Hover/Click
Apr23 230106 16680 16825 16495 16680 +40 0 8 +0 Hover/Click
May23 230106 16700 16745 16530 16700 +40       Hover/Click
Total Volume and Open Interest 3,581 13,726 +38  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230106 127~160 129~160 126~270 129~070 +1~220 253,816 1,199,634 +1,217 Hover/Click
Jun23 230106 128~210 130~140 127~310 130~070 +1~220 52 229 +10 Hover/Click
Sep23 230106 131~040 131~040 131~040 131~040 +1~220       Hover/Click
Total Volume and Open Interest 253,868 1,199,863 +1,227  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230106 113~005 114~115 112~205 114~070 +1~065 1,375,647 3,904,181 +4,123 Hover/Click
Jun23 230106 113~175 114~285 113~080 114~245 +1~060 219 256 +7 Hover/Click
Sep23 230106 115~035 115~035 115~035 115~035 +1~060 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230106 108~034 109~032 107~276 109~006 +0~282 995,409 4,187,922 -9,907 Hover/Click
Jun23 230106 109~116 109~116 109~116 109~116 +0~302       Hover/Click
Sep23 230106 109~196 109~196 109~196 109~196 +0~302       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230106 102~146 102~277 102~110 102~267 +0~116 497,360 2,236,763 -7,863 Hover/Click
Jun23 230106 102~316 103~071 102~272 103~071 +0~110 27 32 +16 Hover/Click
Sep23 230106 103~131 103~131 103~131 103~131 +0~110       Hover/Click
Total Volume and Open Interest 497,387 2,236,795 -7,847  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230106 95.040 95.115 95.020 95.100 +0.050 347,814 1,232,325 +12,248  
Jun23 230106 94.975 95.090 94.940 95.065 +0.085 303,466 1,246,877 +29,841  
Sep23 230106 95.095 95.275 95.055 95.240 +0.135 225,179 755,630 +8,442  
Dec23 230106 95.385 95.625 95.330 95.595 +0.200 288,862 1,005,682 +5,414  
Mar24 230106 95.795 96.090 95.730 96.065 +0.260 182,922 559,781 -334  
Jun24 230106 96.210 96.535 96.130 96.505 +0.295 152,165 460,509 +2,232  
Sep24 230106 96.500 96.850 96.430 96.815 +0.305 122,365 395,192 +5,303  
Dec24 230106 96.695 97.020 96.620 96.990 +0.290 119,599 513,077 +6,697  
Mar25 230106 96.810 97.105 96.735 97.075 +0.260 69,864 256,810 +6,813  
Jun25 230106 96.875 97.145 96.810 97.120 +0.240 59,390 252,236 +7,642  
Sep25 230106 96.920 97.165 96.855 97.145 +0.220 54,281 178,338 +6,958  
Dec25 230106 96.940 97.175 96.885 97.155 +0.210 59,892 159,624 +2,425  
Mar26 230106 96.940 97.160 96.890 97.140 +0.200 27,205 66,044 -93  
Jun26 230106 96.920 97.135 96.880 97.120 +0.200 23,918 63,827 +392  
Sep26 230106 96.900 97.115 96.870 97.100 +0.195 20,441 61,943 -635  
Dec26 230106 96.890 97.095 96.855 97.075 +0.185 22,900 79,150 +1,537  
Mar27 230106 96.865 97.070 96.840 97.050 +0.180 11,207 51,140 -108  
Jun27 230106 96.845 97.035 96.815 97.015 +0.175 11,483 50,574 -1,027  
Total Volume and Open Interest 366,316 1,322,621 +24,945  
Ultra T-Bond(CBOT)
Mar23 230106 137~23 140~19 136~22 140~02 +2~10 143,999 1,412,004 -2,279  
Jun23 230106 140~14 140~25 140~14 140~14 +2~19        
Sep23 230106 140~14 140~14 140~14 140~14 +2~19        
Total Volume and Open Interest 143,999 1,412,004 -2,279  
Ultra 10-Yr T-Note(CBOT)
Mar23 230106 119~135 121~025 119~005 120~280 +1~140 308,357 1,419,656 -4,058  
Jun23 230106 120~280 120~280 119~070 120~280 +1~140        
Sep23 230106 120~280 120~280 120~280 120~280 +1~140        
Total Volume and Open Interest 308,357 1,419,656 -4,058  
30 Day Federal Funds(CBOT)
Jan23 230106 95.668 95.670 95.668 95.668 unch 18,394 423,668 -360  
Feb23 230106 95.320 95.370 95.310 95.360 +0.030 107,640 336,877 +7,897  
Mar23 230106 95.245 95.300 95.230 95.290 +0.035 17,451 69,084 -714  
Apr23 230106 95.100 95.170 95.080 95.150 +0.040 76,869 116,650 -3,217  
May23 230106 95.000 95.085 94.975 95.065 +0.055 61,257 89,258 -2,472  
Jun23 230106 94.980 95.075 94.955 95.050 +0.065 12,333 45,068 +1,901  
Total Volume and Open Interest 409,398 1,337,660 +20,713  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230106 145.72 145.98 145.57 145.78 +0.08 1,373 12,705 +413 Hover/Click
Jun23 230106 145.78 145.78 145.78 145.78 +0.08       Hover/Click
Sep23 230106 145.78 145.78 145.78 145.78 +0.08       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230106 143.32 146.68 143.18 146.60 +3.30 79,395 231,840 +639  
Jun23 230106 145.76 145.76 145.76 145.76 +3.30 1 76 -1  
Sep23 230106 145.02 145.02 145.02 145.02 +3.30        
Total Volume and Open Interest 79,396 231,916 +638  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230106 136.08 137.47 135.74 137.43 +1.44 903,010 1,479,137 +37,933 Hover/Click
Jun23 230106 135.05 136.22 135.05 136.22 +1.45 12 49 -1 Hover/Click
Sep23 230106 134.76 134.76 134.76 134.76 +1.44       Hover/Click
Total Volume and Open Interest 903,022 1,479,186 +37,932  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230106 117.03 117.63 116.74 117.56 +0.59 508,033 1,694,463 -22,910 Hover/Click
Jun23 230106 117.79 117.79 117.79 117.79 +0.62       Hover/Click
Sep23 230106 119.50 119.50 119.50 119.50 +0.59       Hover/Click
Total Volume and Open Interest 508,033 1,694,463 -22,910  
Euro-Schatz(EUREX)
Mar23 230106 105.68 105.83 105.56 105.80 +0.16 400,980 1,830,466 -23,452  
Jun23 230106 105.96 105.96 105.96 105.96 +0.15 0 4 +0  
Sep23 230106 106.55 106.55 106.55 106.55 +0.16        
Total Volume and Open Interest 400,980 1,830,470 -23,452  
3-Mth Euribor(EUREX)
Mar23 230106 97.005 97.005 97.005 97.005 +0.005 0 397 -4  
Jun23 230106 96.505 96.570 96.505 96.570 +0.040 0 50 +0  
Sep23 230106 96.530 96.530 96.530 96.530 +0.065 0 294 +0  
Total Volume and Open Interest 0 1,086 -4  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230106 101~27 102~25 101~06 102~23 +1~04 155,122 383,443 -6,610 Hover/Click
Jun23 230106 101~10 101~10 101~10 101~10 +1~04 0 1 +0 Hover/Click
Total Volume and Open Interest 155,122 383,444 -6,610  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230106 97.005 97.010 96.975 97.005 +0.010 98,785 542,140 -10,945  
Jun23 230106 96.540 96.585 96.480 96.565 +0.035 126,131 528,581 +11,089  
Sep23 230106 96.480 96.535 96.425 96.520 +0.050 122,320 440,977 +11,134  
Total Volume and Open Interest 906,691 3,885,256 +31,264  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230106 96.40 96.40 96.34 96.37 -0.03 17,600 243,737 +545  
Jun23 230106 95.99 95.99 95.93 95.96 -0.04 20,033 160,772 +3,539  
Sep23 230106 95.80 95.80 95.73 95.77 -0.03 15,134 131,450 +1,565  
Dec23 230106 95.79 95.80 95.73 95.76 -0.04 11,176 138,522 +2,556  
Mar24 230106 95.86 95.86 95.78 95.82 -0.04 3,447 95,453 +228  
Jun24 230106 95.96 95.97 95.88 95.92 -0.05 5,235 87,084 +755  
Sep24 230106 96.06 96.06 95.97 96.00 -0.06 2,003 46,876 +29  
Dec24 230106 96.12 96.14 96.04 96.06 -0.06 3,530 16,850 +1,127  
Mar25 230106 96.14 96.16 96.09 96.10 -0.07 4 478 +2  
Jun25 230106 96.08 96.08 96.08 96.08 -0.07 0 224 +0  
Total Volume and Open Interest 78,162 921,905 +10,346  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230106 96.16 96.18 96.10 96.16 +0.01 146,440 971,350 +11,525  
Jun23 230106 96.16 96.16 96.16 96.16 +0.01        
Total Volume and Open Interest 146,440 971,350 +11,525  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230106 96.51 96.51 96.44 96.48 -0.02 149,223 674,800 -3,966  
Jun23 230106 96.48 96.48 96.48 96.48 -0.02        
Total Volume and Open Interest 149,223 674,800 -3,966  
Gold(CMX) Weekly Monthly
Feb23 230106 1835.9 1875.2 1835.2 1869.7 +29.1 188,603 358,810 -9,722 Hover/Click
Apr23 230106 1851.9 1891.1 1851.6 1885.9 +29.2 16,263 59,837 +3,817 Hover/Click
Jun23 230106 1867.9 1907.1 1867.9 1902.1 +29.1 3,155 17,793 +1,078 Hover/Click
Aug23 230106 1890.0 1923.3 1887.6 1918.8 +29.2 1,339 6,521 +238 Hover/Click
Oct23 230106 1913.8 1934.9 1913.8 1934.9 +28.8 54 1,395 +14 Hover/Click
Dec23 230106 1924.0 1954.0 1923.6 1951.3 +28.7 766 7,784 +577 Hover/Click
Feb24 230106 1962.5 1966.2 1962.5 1966.2 +28.8 2 472 -2 Hover/Click
Apr24 230106 1980.4 1980.4 1980.4 1980.4 +28.9 0 1 +0 Hover/Click
Jun24 230106 1994.6 1994.6 1994.6 1994.6 +28.9 0 294 +0 Hover/Click
Aug24 230106 2003.1 2003.1 2003.1 2003.1 +28.9       Hover/Click
Oct24 230106 2017.2 2017.2 2017.2 2017.2 +28.9       Hover/Click
Dec24 230106 2031.0 2031.0 2031.0 2031.0 +28.9 0 154 +0 Hover/Click
Total Volume and Open Interest 210,480 453,485 -3,923  
Silver(CMX) Weekly Monthly
Mar23 230106 2338.5 2405.5 2334.5 2398.2 +55.8 60,084 114,589 -2,941 Hover/Click
May23 230106 2353.0 2423.5 2352.5 2416.4 +56.4 2,298 11,143 +630 Hover/Click
Jul23 230106 2380.0 2441.0 2380.0 2436.2 +56.8 619 2,746 +230 Hover/Click
Sep23 230106 2404.0 2458.0 2404.0 2457.2 +56.7 89 1,677 +26 Hover/Click
Dec23 230106 2435.0 2492.0 2435.0 2486.2 +56.3 33 703 +21 Hover/Click
Mar24 230106 2511.5 2516.6 2511.5 2516.6 +56.3 0 10 +0 Hover/Click
May24 230106 2536.4 2536.4 2536.4 2536.4 +56.3 0 1 +0 Hover/Click
Total Volume and Open Interest 63,297 131,136 -2,073  
Platinum(NYMEX) Weekly Monthly
Jan23 230106 1063.8 1096.4 1063.8 1092.6 +33.5 10 207 -240 Hover/Click
Apr23 230106 1070.4 1107.0 1057.3 1104.3 +34.7 17,949 69,335 -146 Hover/Click
Jul23 230106 1073.0 1109.0 1064.0 1107.5 +34.4 212 1,213 +106 Hover/Click
Oct23 230106 1104.2 1112.3 1104.2 1110.5 +34.4 0 116 +0 Hover/Click
Total Volume and Open Interest 18,171 70,888 -280  
Palladium(NYMEX) Weekly Monthly
Mar23 230106 1743.00 1815.50 1735.00 1806.70 +74.00 1,864 8,013 -69 Hover/Click
Jun23 230106 1762.00 1816.20 1762.00 1816.20 +74.50 24 247 +0 Hover/Click
Sep23 230106 1824.50 1824.50 1824.50 1824.50 +74.50 3 6 +0 Hover/Click
Total Volume and Open Interest 1,891 8,268 -69  
Copper(CMX) Weekly Monthly
Mar23 230106 382.55 393.00 379.85 391.10 +9.00 76,730 105,715 +989 Hover/Click
May23 230106 382.80 393.05 380.15 391.30 +8.85 7,633 27,874 +612 Hover/Click
Jul23 230106 382.15 393.35 380.75 391.50 +8.60 3,470 12,123 +276 Hover/Click
Sep23 230106 384.25 393.60 380.80 391.55 +8.60 2,217 7,728 -726 Hover/Click
Dec23 230106 386.60 393.60 385.35 391.25 +8.55 1,017 6,411 +603 Hover/Click
Total Volume and Open Interest 91,892 167,035 +1,769  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230106 33082 33863 33032 33772 +702 173,179 76,179 -1,718 Hover/Click
Jun23 230106 33389 34113 33210 34021 +697 177 356 -36 Hover/Click
Sep23 230106 34170 34263 34170 34170 +706 0 7 +0 Hover/Click
Dec23 230106 34366 34366 34366 34366 +710       Hover/Click
Total Volume and Open Interest 173,356 76,542 -1,754  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230106 33094 33862 33028 33772 +702 141,002 20,698 +188 Hover/Click
Jun23 230106 33360 34115 33283 34021 +697 569 401 -66 Hover/Click
Sep23 230106 33570 34229 33570 34170 +706 3 9 +0 Hover/Click
Dec23 230106 34366 34366 34366 34366 +710       Hover/Click
Total Volume and Open Interest 141,574 21,108 +122  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230106 3833.00 3928.75 3819.00 3915.50 +86.50 1,679,973 2,006,357 +2,888 Hover/Click
Jun23 230106 3868.00 3962.00 3853.00 3949.25 +86.75 2,067 8,333 +434 Hover/Click
Sep23 230106 3888.00 3995.50 3888.00 3983.75 +87.25 40 858 +21 Hover/Click
Dec23 230106 4019.00 4019.00 4019.00 4019.00 +87.00 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,682,080 2,018,946 +3,343  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230106 3833.25 3928.75 3802.00 3915.50 +86.50 1,298,712 122,946 +3,829 Hover/Click
Jun23 230106 3866.00 3962.50 3842.00 3949.25 +86.75 1,461 1,369 -47 Hover/Click
Sep23 230106 3886.00 3992.25 3886.00 3983.75 +87.25 18 112 -9 Hover/Click
Dec23 230106 4000.00 4019.25 4000.00 4019.00 +87.00 1 37 -1 Hover/Click
Total Volume and Open Interest 1,300,192 124,464 +3,772  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230106 10838.75 11165.75 10751.00 11113.50 +293.25 694,452 249,640 +5,353 Hover/Click
Jun23 230106 10948.00 11280.50 10870.00 11230.25 +292.75 821 1,065 +9 Hover/Click
Sep23 230106 11000.00 11391.75 11000.00 11352.00 +293.00 9 111 +3 Hover/Click
Total Volume and Open Interest 695,282 251,087 +5,365  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230106 10837.75 11166.00 10751.00 11113.50 +293.25 1,114,944 75,146 +7,791 Hover/Click
Jun23 230106 10955.25 11280.25 10863.50 11230.25 +292.75 1,448 1,519 -56 Hover/Click
Sep23 230106 11189.75 11390.00 11001.00 11352.00 +293.00 8 27 -1 Hover/Click
Total Volume and Open Interest 1,116,404 76,719 +7,736  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230106 2444.00 2508.90 2440.40 2504.10 +62.30 12,394 43,336 +387 Hover/Click
Jun23 230106 2522.10 2522.10 2522.10 2522.10 +59.30       Hover/Click
Sep23 230106 2540.70 2540.70 2540.70 2540.70 +59.70       Hover/Click
Total Volume and Open Interest 12,394 43,336 +387  
Volatility Index(CBOE)
Jan23 230106 22.71 22.81 21.80 22.20 -0.45 65,721 103,625 -8,671  
Feb23 230106 23.55 23.60 22.60 22.95 -0.59 41,054 108,668 +4,916  
Mar23 230106 24.30 24.35 23.40 23.70 -0.61 12,722 38,772 +522  
Apr23 230106 24.80 24.85 24.00 24.25 -0.60 6,440 24,104 +527  
Total Volume and Open Interest 133,485 305,669 -1,620  
S & P 600(CME)
Mar23 230106 1191.90 1191.90 1191.90 1191.90 +26.20        
Jun23 230106 1200.80 1200.80 1200.80 1200.80 +26.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230106 1763.60 1808.00 1759.30 1803.40 +41.00 176,260 432,751 -755 Hover/Click
Jun23 230106 1777.90 1823.30 1776.60 1819.30 +40.40 35 572 +0 Hover/Click
Sep23 230106 1828.80 1834.10 1828.80 1828.80 +39.00       Hover/Click
Total Volume and Open Interest 176,295 433,323 -755  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230106 1763.80 1807.90 1759.20 1803.40 +41.00 80,036 15,559 -614 Hover/Click
Jun23 230106 1783.00 1823.10 1775.10 1819.30 +40.40 89 177 +3 Hover/Click
Sep23 230106 1806.80 1828.80 1806.80 1828.80 +39.00 0 5 +0 Hover/Click
Total Volume and Open Interest 80,125 15,741 -611  
Nikkei 225(CME)
Mar23 230106 25715 26220 25715 26195 +485 3,936 11,472 -80  
Jun23 230106 26045 26045 26045 26045 +465 1 5 +1  
Total Volume and Open Interest 3,937 11,477 -79  
Nikkei 225(SGX) Weekly Monthly
Mar23 230106 25750 26005 25675 25900 +130 52,269 88,683 -238  
Jun23 230106 25650 25650 25650 25650 +125 0 3,211 +0  
Sep23 230106 25610 25610 25610 25610 +125 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230106 25750 26005 25675 25930 +150 777,673 343,759 +16,791  
Jun23 230106 25505 25755 25425 25680 +140 8,410 14,013 +146  
Sep23 230106 25455 25705 25390 25630 +150 429 1,053 -31  
Total Volume and Open Interest 817,101 459,676 +15,978  
Nikkei 225(JPX)
Mar23 230106 25750 26000 25670 25930 +150 54,739 198,508 +5,977  
Jun23 230106 25510 25750 25440 25680 +140 319 18,324 +20  
Sep23 230106 25610 25630 25590 25630 +150 2 3,379 +1  
Total Volume and Open Interest 55,060 274,293 +6,813  
Nikkei 225(CME) Yen
Mar23 230106 25690 26190 25685 26160 +480 28,714 42,330 +2,326  
Jun23 230106 25530 25920 25530 25920 +480 1 3 -1  
Sep23 230106 25890 25890 25890 25890 +480        
Total Volume and Open Interest 28,715 42,335 +2,325  
Nikkei 225(CME) e-Mini Yen
Mar23 230106 26160 26160 26160 26160 +480        
Jun23 230106 25920 25920 25920 25920 +480        
Sep23 230106 25890 25890 25890 25890 +480        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230106 6800.5 6891.0 6760.0 6864.5 +100.0 56,324 210,393 -952  
Feb23 230106 6782.0 6880.0 6782.0 6875.0 +100.0 9 27 +10  
Mar23 230106 6817.0 6910.0 6817.0 6887.5 +100.0 36 929 +10  
Jun23 230106 6679.5 6779.5 6679.5 6779.5 +100.0 15 15 +15  
Sep23 230106 6823.5 6823.5 6823.5 6823.5 +98.5        
Dec23 230106 6857.0 6857.0 6857.0 6857.0 +96.5        
Total Volume and Open Interest 56,384 211,366 -917  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230106 21209 21409 20938 21070 -147 133,017 115,040 -33  
Feb23 230106 21325 21450 21021 21139 -139 1,716 2,865 +736  
Mar23 230106 21320 21428 21050 21153 -135 1,679 5,741 +738  
Total Volume and Open Interest 137,207 128,662 +1,644  
DAX(EUREX) Weekly Monthly
Mar23 230106 14521.0 14744.0 14446.0 14665.0 +169.0 51,511 79,395 -5,907  
Jun23 230106 14742.0 14884.0 14624.0 14827.0 +170.0 6 31 -2  
Sep23 230106 14943.0 14943.0 14943.0 14943.0 +171.0 0 7 +0  
Total Volume and Open Interest 51,517 79,433 -5,909  
Mini-DAX(EUREX)
Mar23 230106 14527.0 14743.0 14445.0 14665.0 +169.0 40,029 11,132 -1,669  
Jun23 230106 14700.0 14878.0 14616.0 14827.0 +170.0 21 50 +4  
Sep23 230106 14943.0 14943.0 14943.0 14943.0 +171.0        
Total Volume and Open Interest 40,050 11,182 -1,665  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230106 3971 4045 3958 4023 +59 719,764 3,863,289 -119,073  
Jun23 230106 3943 3984 3943 3966 +59 20 44,070 -1  
Sep23 230106 3987 3987 3987 3987 +60 0 4 +0  
Total Volume and Open Interest 719,909 3,918,565 -118,949  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230106 11010 11096 10957 11057 +81 32,204 162,414 -4,421  
Jun23 230106 10900 10939 10900 10930 +80 308 2,334 +307  
Sep23 230106 10964 10964 10964 10964 +79        
Total Volume and Open Interest 32,512 164,748 -4,114  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230106 7645.00 7709.00 7630.00 7687.50 +58.00 100,173 579,000 +1,591  
Jun23 230106 7680.00 7691.50 7680.00 7691.50 +58.00 4 48 +4  
Sep23 230106 7701.50 7701.50 7701.50 7701.50 +58.00        
Total Volume and Open Interest 100,177 579,048 +1,595  
SPI 200(SFE) Weekly Monthly
Mar23 230106 7016.0 7064.0 6999.0 7050.0 +38.0 43,684 245,504 -2,780  
Jun23 230106 7080.0 7080.0 7080.0 7080.0 +38.0 0 364 +0  
Sep23 230106 7013.0 7013.0 7013.0 7013.0 +38.0        
Total Volume and Open Interest 43,726 246,059 -2,762  
FTSE MIB(ISE)
Mar23 230106 24965.00 25245.00 24815.00 25160.00 +346.00 13,990 75,439 -246  
Jun23 230106 24540.00 24810.00 24440.00 24760.00 +343.00 0 546 +546  
Sep23 230106 24807.00 24807.00 24807.00 24807.00 +345.00 0 10 +0  
Total Volume and Open Interest 13,990 75,995 +300  
KOSPI 200(KFE)
Mar23 230106 297.50 304.40 297.30 303.25 +4.80 338,707 308,294 +570  
Jun23 230106 300.65 306.20 300.35 304.85 +4.20 254 24,080 -68  
Sep23 230106 303.20 306.25 302.55 306.25 +3.60 0 2,552 -40  
Total Volume and Open Interest 338,961 369,274 +421  
GSCI(CME) Weekly Monthly
Jan23 230106 572.85 579.70 570.80 572.85 +2.00 6 1,075 +2  
Feb23 230106 575.35 577.25 571.25 575.35 +2.00        
Mar23 230106 577.85 577.85 577.85 577.85 +7.00        
Total Volume and Open Interest 6 1,075 +2  
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

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?