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 2,200 3,731 -1,191 Hover/Click
Mar23 230106 1474.25 1498.25 1471.50 1492.50 +21.75 90,605 295,669 +1,623 Hover/Click
May23 230106 1481.00 1504.00 1478.50 1498.50 +21.00 25,721 119,913 -1,181 Hover/Click
Jul23 230106 1483.00 1506.75 1482.00 1501.75 +20.75 15,314 83,736 +8 Hover/Click
Aug23 230106 1463.75 1482.50 1463.25 1478.25 +19.00 1,228 6,022 +79 Hover/Click
Sep23 230106 1414.75 1427.75 1412.00 1425.00 +15.25 1,295 6,203 +162 Hover/Click
Nov23 230106 1384.75 1398.00 1383.50 1397.25 +14.75 9,641 72,298 +980 Hover/Click
Jan24 230106 1386.50 1399.25 1386.25 1397.75 +13.25 721 4,306 +124 Hover/Click
Mar24 230106 1378.75 1387.50 1378.75 1382.75 +9.00 293 5,470 +50 Hover/Click
May24 230106 1373.25 1378.50 1372.50 1374.50 +6.50 102 3,693 +30 Hover/Click
Jul24 230106 1373.75 1380.25 1372.50 1375.00 +6.50 120 651 +13 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 72 2,314 +8 Hover/Click
Total Volume and Open Interest 147,319 604,313 +704  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230106 492.90 503.10 492.90 503.10 +14.40 1,931 3,038 -1,400 Hover/Click
Mar23 230106 465.00 479.00 465.00 477.60 +12.70 51,279 207,968 -1,157 Hover/Click
May23 230106 452.00 461.70 451.20 460.70 +9.50 15,630 106,192 +1,227 Hover/Click
Jul23 230106 445.10 453.20 444.30 450.80 +6.50 9,466 45,190 +1,125 Hover/Click
Aug23 230106 436.00 442.40 436.00 440.20 +5.50 1,267 7,367 +18 Hover/Click
Sep23 230106 423.60 429.00 423.60 427.10 +4.80 1,069 6,693 +61 Hover/Click
Oct23 230106 411.60 415.80 411.60 414.10 +3.90 1,297 6,775 +196 Hover/Click
Dec23 230106 409.50 413.90 408.50 411.90 +3.10 2,900 18,639 +443 Hover/Click
Jan24 230106 409.20 410.90 407.90 409.00 +2.30 142 1,564 +43 Hover/Click
Mar24 230106 404.30 405.20 401.90 403.00 +1.70 15 659 +8 Hover/Click
Total Volume and Open Interest 85,029 405,142 +580  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230106 63.48 64.20 63.30 63.73 +0.79 150 88 -113 Hover/Click
Mar23 230106 62.43 63.67 62.10 63.17 +0.75 42,987 159,349 +257 Hover/Click
May23 230106 62.23 63.19 61.76 62.79 +0.68 18,507 84,409 +30 Hover/Click
Jul23 230106 61.71 62.75 61.35 62.36 +0.69 12,088 64,322 +483 Hover/Click
Aug23 230106 61.27 62.12 60.80 61.74 +0.66 1,278 11,986 -17 Hover/Click
Sep23 230106 60.62 61.52 60.21 61.11 +0.62 1,245 12,070 -120 Hover/Click
Oct23 230106 60.18 60.95 59.67 60.50 +0.60 1,391 8,209 +194 Hover/Click
Dec23 230106 59.87 60.69 59.35 60.20 +0.60 3,612 28,740 +313 Hover/Click
Jan24 230106 59.59 60.40 59.12 59.89 +0.56 429 2,039 +144 Hover/Click
Mar24 230106 59.23 59.97 59.13 59.46 +0.50 47 1,343 +29 Hover/Click
Total Volume and Open Interest 81,738 376,105 +1,202  
Canola(WCE) Weekly Monthly
Jan23 230106 861.8 861.8 861.8 861.8 +3.6 331 69 +0 Hover/Click
Mar23 230106 865.4 872.0 862.1 868.9 +3.6 20,999 89,918 +0 Hover/Click
May23 230106 863.4 869.2 859.6 866.3 +3.7 6,020 64,576 +0 Hover/Click
Jul23 230106 860.4 869.2 858.7 866.4 +4.4 2,643 40,450 +0 Hover/Click
Nov23 230106 832.4 838.5 829.7 835.9 +4.1 864 28,505 +0 Hover/Click
Total Volume and Open Interest 30,881 223,841 +0  
Corn(CBOT) Weekly Monthly
Mar23 230106 653.75 659.50 651.75 654.00 +1.25 175,762 534,711 -13,870 Hover/Click
May23 230106 653.50 658.75 651.75 654.00 +1.50 49,067 194,271 -1,227 Hover/Click
Jul23 230106 647.00 652.25 645.75 648.25 +1.50 40,768 219,872 +4,045 Hover/Click
Sep23 230106 605.50 610.50 605.25 606.25 unch 13,769 84,338 +2,810 Hover/Click
Dec23 230106 591.00 594.75 590.25 591.00 -0.25 20,098 158,260 +2,009 Hover/Click
Mar24 230106 599.00 602.00 598.00 599.25 +0.25 1,240 12,314 +389 Hover/Click
May24 230106 602.00 604.75 601.25 602.25 unch 55 2,063 +6 Hover/Click
Jul24 230106 602.25 604.00 599.75 601.00 -0.25 20 1,491 -12 Hover/Click
Sep24 230106 566.25 568.00 566.00 566.50 -0.25 45 150 -4 Hover/Click
Dec24 230106 557.25 560.75 556.00 557.50 -1.00 239 7,257 +84 Hover/Click
Total Volume and Open Interest 301,077 1,215,672 -5,762  
Wheat(CBOT) Weekly Monthly
Mar23 230106 748.50 756.75 742.50 743.50 -3.25 51,975 160,691 +2,195 Hover/Click
May23 230106 756.75 764.25 750.50 751.50 -3.25 14,983 58,830 -514 Hover/Click
Jul23 230106 761.50 768.75 755.25 756.25 -3.00 8,751 70,444 -290 Hover/Click
Sep23 230106 768.50 775.50 763.50 764.00 -2.25 3,615 17,690 +550 Hover/Click
Dec23 230106 780.75 787.75 776.50 777.00 -1.75 2,270 21,518 +124 Hover/Click
Mar24 230106 791.00 794.25 783.00 784.00 -1.25 331 3,116 -76 Hover/Click
Total Volume and Open Interest 82,032 333,570 +1,993  
Wheat(KCBT) Weekly Monthly
Mar23 230106 841.00 846.00 830.50 832.00 -7.75 19,394 83,192 -945 Hover/Click
May23 230106 837.50 841.50 826.75 828.00 -7.25 6,466 27,625 +363 Hover/Click
Jul23 230106 832.75 836.75 823.00 823.75 -7.00 4,103 23,442 +669 Hover/Click
Sep23 230106 834.75 837.00 824.25 824.75 -6.50 1,526 11,293 +258 Hover/Click
Dec23 230106 838.25 840.50 828.75 829.25 -5.75 779 6,506 +217 Hover/Click
Mar24 230106 831.50 839.00 828.00 828.25 -5.25 48 228 +11 Hover/Click
May24 230106 829.50 832.50 823.00 823.00 -5.00 9 29 +1 Hover/Click
Total Volume and Open Interest 32,347 152,640 +579  
Wheat(MGE) Weekly Monthly
Mar23 230106 909.00 915.00 901.00 901.75 -7.25 5,106 31,838 -187 Hover/Click
May23 230106 902.25 906.50 895.00 895.75 -5.25 2,028 11,606 +125 Hover/Click
Jul23 230106 897.00 902.00 890.00 890.75 -4.75 742 3,953 +126 Hover/Click
Sep23 230106 878.00 887.00 874.25 875.75 -2.25 347 4,938 +117 Hover/Click
Dec23 230106 887.25 892.25 879.25 881.00 -1.25 24 1,383 +6 Hover/Click
Mar24 230106 884.00 884.00 884.00 884.00 -1.25 0 16 +0 Hover/Click
Total Volume and Open Interest 8,247 53,734 +187  
Oats(CBOT) Weekly Monthly
Mar23 230106 349.00 353.75 340.00 344.25 -1.50 506 2,901 -163 Hover/Click
May23 230106 349.00 349.00 343.00 343.25 -2.00 13 416 +4 Hover/Click
Jul23 230106 344.75 344.75 344.75 344.75 -2.25 3 120 +1 Hover/Click
Sep23 230106 350.00 350.00 343.75 343.75 -1.75 2 37 +1 Hover/Click
Total Volume and Open Interest 524 3,493 -157  
Rough Rice(CBOT) Weekly Monthly
Jan23 230106 17.30 17.50 17.25 17.50 +0.12 17 70 -20 Hover/Click
Mar23 230106 17.63 17.85 17.49 17.76 +0.12 653 6,339 +48 Hover/Click
May23 230106 17.97 18.07 17.97 18.07 +0.11 6 187 +1 Hover/Click
Jul23 230106 18.35 18.35 18.35 18.35 +0.14 0 35 +0 Hover/Click
Total Volume and Open Interest 717 7,532 +70  
Live Cattle(CME) Weekly Monthly
Feb23 230106 157.350 157.485 156.600 156.785 -0.565 24,292 137,988 -3,039 Hover/Click
Apr23 230106 161.300 161.350 160.500 160.685 -0.600 14,766 94,561 +3,951 Hover/Click
Jun23 230106 157.100 157.285 156.485 156.550 -0.735 6,771 59,600 +1,159 Hover/Click
Aug23 230106 156.785 157.100 156.400 156.535 -0.515 4,103 26,724 +355 Hover/Click
Oct23 230106 161.235 161.350 160.580 160.785 -0.450 2,266 8,541 +710 Hover/Click
Dec23 230106 164.750 164.750 164.035 164.235 -0.415 874 5,673 +280 Hover/Click
Total Volume and Open Interest 53,271 336,068 +3,444  
Feeder Cattle(CME) Weekly Monthly
Jan23 230106 183.950 184.150 182.200 182.700 -1.100 3,479 7,089 +9 Hover/Click
Mar23 230106 186.750 186.850 185.050 185.650 -0.900 9,321 20,989 -153 Hover/Click
Apr23 230106 190.700 190.935 189.300 189.830 -0.705 3,086 5,841 +49 Hover/Click
May23 230106 194.600 194.600 193.035 193.535 -0.700 1,970 4,197 -35 Hover/Click
Aug23 230106 204.880 204.900 203.650 204.130 -0.370 667 4,413 +136 Hover/Click
Sep23 230106 206.830 206.830 206.000 206.400 -0.230 200 843 +10 Hover/Click
Oct23 230106 208.150 208.150 207.500 207.535 -0.565 152 410 +37 Hover/Click
Total Volume and Open Interest 18,919 43,994 +77  
Lean Hogs(CME) Weekly Monthly
Feb23 230106 82.330 82.350 80.130 80.280 -2.250 25,940 67,989 -1,598 Hover/Click
Apr23 230106 91.400 91.550 89.580 89.650 -1.880 12,313 49,805 +1,083 Hover/Click
May23 230106 97.750 97.750 96.500 96.500 -1.450 54 1,184 -7  
Jun23 230106 106.180 106.200 104.580 104.700 -1.300 6,374 27,546 +763 Hover/Click
Jul23 230106 107.250 107.250 105.850 105.980 -1.150 1,383 11,187 +67 Hover/Click
Aug23 230106 106.700 106.750 105.500 105.650 -1.050 1,657 14,990 +209 Hover/Click
Oct23 230106 92.180 92.180 91.100 91.280 -0.900 1,267 11,524 +475 Hover/Click
Dec23 230106 83.730 83.930 82.530 82.630 -1.100 788 4,260 +258 Hover/Click
Total Volume and Open Interest 49,844 190,143 +1,292  
Class III Milk(CME) Weekly Monthly
Jan23 230106 19.20 19.36 19.11 19.31 +0.20 540 3,978 -121 Hover/Click
Feb23 230106 18.47 18.65 18.25 18.59 +0.28 427 5,224 +153 Hover/Click
Mar23 230106 18.49 18.50 18.25 18.44 +0.13 255 4,129 +156 Hover/Click
Apr23 230106 18.56 18.65 18.42 18.65 +0.14 42 1,981 +29 Hover/Click
May23 230106 18.80 19.00 18.80 19.00 +0.20 48 1,671 +22 Hover/Click
Jun23 230106 19.26 19.26 19.26 19.26 +0.04 22 1,601 +16 Hover/Click
Jul23 230106 19.44 19.44 19.44 19.44 unch 42 1,032 +34 Hover/Click
Aug23 230106 19.60 19.60 19.60 19.60 unch 13 889 +2 Hover/Click
Sep23 230106 19.74 19.74 19.74 19.74 unch 10 867 +5 Hover/Click
Oct23 230106 19.90 19.90 19.90 19.90 unch 34 490 +20 Hover/Click
Nov23 230106 19.89 19.89 19.89 19.89 unch 24 451 +10 Hover/Click
Dec23 230106 19.59 19.59 19.59 19.59 unch 9 450 +4 Hover/Click
Jan24 230106 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 230106 2616 2618 2572 2605 -12 16,842 119,623 +0 Hover/Click
May23 230106 2625 2625 2581 2612 -12 8,200 60,819 +0 Hover/Click
Jul23 230106 2627 2627 2584 2620 -7 5,363 38,400 +0 Hover/Click
Sep23 230106 2609 2611 2569 2609 -4 1,614 19,634 +0 Hover/Click
Dec23 230106 2575 2578 2536 2578 -1 1,295 22,448 +0 Hover/Click
Mar24 230106 2532 2537 2504 2537 +2 354 11,834 +0 Hover/Click
May24 230106 2510 2518 2492 2518 +4 96 3,494 +0 Hover/Click
Total Volume and Open Interest 33,815 280,306 +0  
Coffee "C"(ICE) Weekly Monthly
Mar23 230106 160.10 162.55 157.15 158.30 -2.25 21,948 93,824 +0 Hover/Click
May23 230106 160.30 162.45 157.45 158.50 -2.10 9,999 44,187 +0 Hover/Click
Jul23 230106 160.75 162.55 157.75 158.80 -2.05 5,789 19,509 +0 Hover/Click
Sep23 230106 160.35 162.60 157.80 159.05 -1.80 3,152 10,436 +0 Hover/Click
Dec23 230106 159.65 162.40 158.00 158.80 -1.75 641 13,037 +0 Hover/Click
Mar24 230106 159.95 162.20 158.00 158.60 -1.85 60 4,362 +0 Hover/Click
Total Volume and Open Interest 41,649 187,767 +0  
Orange Juice(ICE) Weekly Monthly
Jan23 230106 207.35 209.25 207.35 208.70 +0.95 1 21 +0 Hover/Click
Mar23 230106 206.30 207.75 205.00 206.45 +0.55 368 9,920 +0 Hover/Click
May23 230106 201.75 202.95 201.10 202.20 +0.50 203 906 +0 Hover/Click
Jul23 230106 198.50 200.25 198.50 200.05 +0.95 138 157 +0 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 3 16 +0 Hover/Click
Total Volume and Open Interest 715 11,026 +0  
Sugar #11(ICE) Weekly Monthly
Mar23 230106 19.38 19.38 18.94 18.96 -0.38 56,120 386,847 +0 Hover/Click
May23 230106 18.23 18.25 17.90 17.91 -0.30 22,687 216,108 +0 Hover/Click
Jul23 230106 17.64 17.64 17.31 17.34 -0.25 15,787 137,317 +0 Hover/Click
Oct23 230106 17.54 17.54 17.24 17.28 -0.23 8,888 83,060 +0 Hover/Click
Mar24 230106 17.65 17.67 17.39 17.45 -0.22 4,467 51,809 +0 Hover/Click
May24 230106 16.92 16.92 16.65 16.73 -0.17 923 16,252 +0 Hover/Click
Jul24 230106 16.46 16.46 16.21 16.30 -0.13 766 15,207 +0 Hover/Click
Oct24 230106 16.29 16.29 16.06 16.14 -0.11 309 14,509 +0 Hover/Click
Total Volume and Open Interest 110,173 940,021 +0  
London Cocoa(LCE) Weekly Monthly
Mar23 230106 2072 2076 2045 2047 -23 5,128 114,636 +0 Hover/Click
May23 230106 2011 2015 1990 1993 -18 5,215 56,757 +0 Hover/Click
Jul23 230106 1982 1985 1963 1966 -16 1,900 39,948 +0 Hover/Click
Sep23 230106 1958 1958 1940 1942 -14 1,702 30,047 +0 Hover/Click
Dec23 230106 1926 1928 1913 1915 -11 1,555 25,946 +0 Hover/Click
Mar24 230106 1881 1886 1874 1876 -7 792 12,224 +0 Hover/Click
May24 230106 1860 1866 1857 1857 -4 255 4,162 +0 Hover/Click
Total Volume and Open Interest 16,637 288,863 +0  
London Sugar(LCE) Weekly Monthly
Mar23 230106 535.40 535.50 527.00 527.20 -7.50 3,295 45,403 +0 Hover/Click
May23 230106 520.70 521.10 513.10 513.80 -6.80 1,397 19,848 +0 Hover/Click
Aug23 230106 504.70 505.10 497.60 498.20 -6.40 532 10,370 +0 Hover/Click
Oct23 230106 491.60 491.80 485.40 485.90 -5.50 296 8,063 +0 Hover/Click
Dec23 230106 486.00 486.00 481.10 481.60 -5.30 150 2,975 +0 Hover/Click
Total Volume and Open Interest 5,768 88,874 +0  
Cotton(ICE) Weekly Monthly
Mar23 230106 82.58 86.10 82.11 85.68 +3.10 18,860 97,048 +0 Hover/Click
May23 230106 82.82 85.87 82.14 85.65 +3.03 7,175 36,460 +0 Hover/Click
Jul23 230106 82.80 85.67 82.07 85.53 +2.97 4,007 32,428 +0 Hover/Click
Oct23 230106 83.14 83.14 83.14 83.14 +2.63 1 27 +0 Hover/Click
Dec23 230106 80.87 82.89 80.05 82.63 +2.15 1,628 24,468 +0 Hover/Click
Mar24 230106 80.90 82.68 80.30 82.68 +2.24 184 4,766 +0 Hover/Click
Total Volume and Open Interest 31,864 197,924 +0  
Lumber(CME) Weekly Monthly
Jan23 230106 359.5 359.5 349.0 354.0 -0.1 138 337 -76  
Mar23 230106 363.0 371.4 360.2 368.6 +3.5 300 2,482 +80  
May23 230106 371.0 379.6 369.3 379.6 +7.6 27 259 +13  
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 230106 73.97 75.47 73.24 73.77 +0.10 352,434 236,761 -1,726 Hover/Click
Mar23 230106 74.18 75.72 73.52 74.04 +0.12 149,774 195,308 +12,860 Hover/Click
Apr23 230106 74.30 75.92 73.75 74.26 +0.12 82,746 83,348 +5,882 Hover/Click
May23 230106 74.50 76.07 73.93 74.44 +0.14 51,406 60,311 +5,840 Hover/Click
Jun23 230106 74.53 76.10 73.97 74.50 +0.16 88,886 159,137 +5,822 Hover/Click
Jul23 230106 74.57 75.96 73.91 74.43 +0.18 29,869 51,716 +1,763 Hover/Click
Aug23 230106 74.35 75.73 73.72 74.26 +0.19 15,788 36,575 +709 Hover/Click
Sep23 230106 74.13 75.39 73.55 74.02 +0.19 23,738 62,235 +1,722 Hover/Click
Oct23 230106 73.70 74.95 73.36 73.75 +0.19 7,288 36,798 +206 Hover/Click
Nov23 230106 73.84 74.44 73.01 73.46 +0.19 3,048 27,097 +16 Hover/Click
Dec23 230106 73.05 74.42 72.54 73.14 +0.19 52,579 184,301 +3,531 Hover/Click
Jan24 230106 72.88 73.93 72.26 72.80 +0.19 4,005 35,370 +18 Hover/Click
Feb24 230106 72.95 73.12 72.40 72.48 +0.21 733 18,834 -25 Hover/Click
Mar24 230106 72.39 73.11 71.79 72.17 +0.22 2,061 20,802 -104 Hover/Click
Apr24 230106 71.88 72.47 71.88 71.88 +0.23 393 13,636 +67 Hover/Click
May24 230106 71.60 72.11 71.60 71.60 +0.23 384 10,080 -71 Hover/Click
Total Volume and Open Interest 899,027 1,501,468 +41,532  
e-miNY Crude Oil(NYM)
Feb23 230106 73.850 75.450 73.250 73.775 +0.100 19,967 2,868 -83  
Mar23 230106 74.250 75.725 73.500 74.050 +0.125 1,262 1,393 -2  
Apr23 230106 74.700 75.725 73.850 74.250 +0.100 81 177 +6  
May23 230106 74.750 75.575 74.000 74.450 +0.150 13 55 -3  
Jun23 230106 74.200 75.500 74.000 74.500 +0.150 25 165 +9  
Jul23 230106 75.400 75.450 74.100 74.425 +0.175 7 18 +1  
Aug23 230106 75.000 75.100 74.250 74.250 +0.175 0 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 1 2 +1  
Nov23 230106 73.450 74.225 73.450 73.450 +0.175 0 11 +0  
Total Volume and Open Interest 21,390 4,910 -45  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230106 297.89 305.36 295.20 300.45 +3.22 51,609 71,605 -741 Hover/Click
Mar23 230106 290.29 296.39 287.76 292.14 +2.89 37,379 46,803 -60 Hover/Click
Apr23 230106 280.69 285.11 277.91 281.37 +1.76 20,420 38,629 +938 Hover/Click
May23 230106 276.03 277.82 271.83 274.28 +0.83 10,015 17,778 +517 Hover/Click
Jun23 230106 272.00 274.01 268.35 270.51 +0.32 11,179 22,357 +664 Hover/Click
Jul23 230106 268.80 272.45 267.18 269.10 +0.11 4,631 9,568 +15 Hover/Click
Aug23 230106 267.53 271.26 266.27 268.18 +0.01 2,617 6,472 -127 Hover/Click
Sep23 230106 267.62 270.20 265.60 267.68 +0.06 2,259 7,034 +117 Hover/Click
Oct23 230106 268.25 269.49 264.82 267.14 +0.20 1,157 5,083 -22 Hover/Click
Nov23 230106 266.97 268.44 264.50 266.32 +0.33 1,179 3,081 +100 Hover/Click
Dec23 230106 265.89 267.40 262.78 265.27 +0.46 1,857 14,978 +125 Hover/Click
Jan24 230106 265.47 265.72 263.54 264.35 +0.60 248 2,292 +68 Hover/Click
Feb24 230106 265.19 265.19 263.28 263.28 +0.66 145 609 +13 Hover/Click
Mar24 230106 263.75 263.75 261.38 261.38 +0.80 98 785 -8 Hover/Click
Total Volume and Open Interest 145,096 253,164 +1,670  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230106 227.00 231.87 223.56 224.46 -2.25 40,222 80,344 -1,013 Hover/Click
Mar23 230106 227.59 232.24 224.39 225.15 -2.17 29,901 48,184 +616 Hover/Click
Apr23 230106 244.71 248.81 241.57 242.40 -1.76 16,892 22,810 +909 Hover/Click
May23 230106 244.19 248.23 241.32 242.11 -1.57 12,609 18,964 -326 Hover/Click
Jun23 230106 243.60 246.20 239.45 240.34 -1.44 9,456 17,880 +72 Hover/Click
Jul23 230106 239.78 242.92 236.87 237.55 -1.34 5,886 6,713 +623 Hover/Click
Aug23 230106 234.35 239.48 233.35 234.06 -1.31 4,669 4,322 +886 Hover/Click
Sep23 230106 233.68 235.30 229.17 229.83 -1.43 3,821 8,600 +188 Hover/Click
Oct23 230106 220.00 220.30 215.15 215.68 -1.29 1,649 4,450 +246 Hover/Click
Nov23 230106 215.84 216.30 211.69 211.69 -1.24 793 2,939 -12 Hover/Click
Total Volume and Open Interest 130,179 240,496 +2,854  
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 99,759 99,040 -1,574 Hover/Click
Mar23 230106 3.462 3.495 3.283 3.392 -0.034 56,707 183,708 +1,385 Hover/Click
Apr23 230106 3.390 3.403 3.213 3.313 -0.045 42,347 99,488 +295 Hover/Click
May23 230106 3.436 3.440 3.250 3.352 -0.045 24,594 116,662 +2,565 Hover/Click
Jun23 230106 3.590 3.599 3.416 3.519 -0.040 12,239 40,197 +1,635 Hover/Click
Jul23 230106 3.731 3.731 3.545 3.653 -0.032 11,668 41,429 +1,033 Hover/Click
Aug23 230106 3.738 3.759 3.575 3.683 -0.027 6,977 31,101 -64 Hover/Click
Sep23 230106 3.687 3.707 3.524 3.630 -0.027 8,884 45,684 +626 Hover/Click
Oct23 230106 3.771 3.775 3.596 3.698 -0.027 14,517 54,338 +860 Hover/Click
Nov23 230106 4.145 4.145 3.973 4.060 -0.037 4,235 27,910 -111 Hover/Click
Dec23 230106 4.516 4.566 4.424 4.485 -0.037 5,535 35,920 +408 Hover/Click
Jan24 230106 4.842 4.846 4.707 4.759 -0.035 9,167 49,776 +395 Hover/Click
Feb24 230106 4.588 4.636 4.528 4.582 -0.028 2,461 15,289 +99 Hover/Click
Mar24 230106 4.022 4.069 3.993 4.020 -0.036 5,298 29,731 -278 Hover/Click
Apr24 230106 3.507 3.572 3.497 3.532 -0.005 3,057 29,743 -412 Hover/Click
May24 230106 3.465 3.518 3.459 3.491 -0.005 851 13,291 -53 Hover/Click
Total Volume and Open Interest 312,172 1,037,823 +6,641  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230106 78.80 80.59 78.05 78.57 -0.12 319,305 421,266 +0 Hover/Click
Apr23 230106 78.91 80.70 78.27 78.75 -0.07 190,816 254,923 +0 Hover/Click
May23 230106 78.89 80.62 78.29 78.74 -0.06 125,570 162,342 +0 Hover/Click
Jun23 230106 78.76 80.45 78.18 78.62 -0.04 138,601 232,687 +0 Hover/Click
Jul23 230106 78.70 80.17 78.00 78.42 -0.01 41,955 85,743 +0 Hover/Click
Aug23 230106 78.51 79.85 77.75 78.17 +0.02 22,726 58,477 +0 Hover/Click
Sep23 230106 78.16 79.51 77.44 77.87 +0.02 29,222 69,771 +0 Hover/Click
Oct23 230106 78.11 79.16 77.15 77.58 +0.05 7,409 39,633 +0 Hover/Click
Nov23 230106 78.00 78.82 76.88 77.30 +0.08 6,569 34,412 +0 Hover/Click
Dec23 230106 77.17 78.52 76.52 77.02 +0.11 67,500 183,431 +0 Hover/Click
Jan24 230106 76.88 76.88 76.74 76.74 +0.16 2,977 25,535 +0 Hover/Click
Feb24 230106 76.99 76.99 76.44 76.44 +0.19 2,848 32,192 +0 Hover/Click
Mar24 230106 76.17 76.17 76.10 76.15 +0.20 2,584 23,828 +0 Hover/Click
Apr24 230106 75.88 75.88 75.88 75.88 +0.22 169 8,102 +0 Hover/Click
Total Volume and Open Interest 993,227 1,869,003 +0  
Gas Oil(ICE) Weekly Monthly
Jan23 230106 866.00 885.25 854.25 880.25 +20.00 32,333 62,063 +0 Hover/Click
Feb23 230106 848.00 866.50 837.50 861.50 +17.75 89,290 98,824 +0 Hover/Click
Mar23 230106 826.00 840.50 815.75 836.25 +15.75 55,792 81,648 +0 Hover/Click
Apr23 230106 804.25 811.75 790.50 808.50 +13.25 23,390 45,392 +0 Hover/Click
May23 230106 786.00 791.75 772.25 789.00 +11.00 16,108 27,724 +0 Hover/Click
Jun23 230106 776.00 780.75 761.50 778.00 +9.75 27,291 38,573 +0 Hover/Click
Jul23 230106 773.50 775.75 758.00 773.25 +8.75 5,040 16,602 +0 Hover/Click
Aug23 230106 769.50 771.75 754.00 769.25 +7.75 2,914 12,127 +0 Hover/Click
Sep23 230106 764.00 767.75 750.00 765.50 +7.00 3,407 19,269 +0 Hover/Click
Oct23 230106 762.00 764.25 746.50 762.25 +6.50 1,405 11,823 +0 Hover/Click
Total Volume and Open Interest 267,991 489,094 +0  
Ethanol(CBOT)
Feb23 230106 2.161 2.161 2.161 2.161 unch        
Mar23 230106 2.161 2.161 2.161 2.161 unch        
Apr23 230106 2.161 2.161 2.161 2.161 unch        
May23 230106 2.161 2.161 2.161 2.161 unch        
Jun23 230106 2.161 2.161 2.161 2.161 unch        
Jul23 230106 2.161 2.161 2.161 2.161 unch        
Aug23 230106 2.161 2.161 2.161 2.161 unch        
Sep23 230106 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230106 74.28 75.46 73.25 73.77 +0.10 27,655 48,168 +0 Hover/Click
Mar23 230106 74.65 75.71 73.53 74.04 +0.12 39,563 53,752 +0 Hover/Click
Apr23 230106 74.46 75.90 73.78 74.26 +0.12 31,622 26,513 +0 Hover/Click
May23 230106 74.35 75.99 74.15 74.44 +0.14 17,074 16,760 +0 Hover/Click
Jun23 230106 74.40 76.07 74.20 74.50 +0.16 17,174 60,892 +0 Hover/Click
Jul23 230106 74.61 75.88 74.43 74.43 +0.18 3,130 11,032 +0 Hover/Click
Aug23 230106 75.66 75.66 74.26 74.26 +0.19 1,098 6,157 +0 Hover/Click
Sep23 230106 75.42 75.42 74.02 74.02 +0.19 2,120 14,122 +0 Hover/Click
Oct23 230106 75.05 75.05 73.75 73.75 +0.19 390 2,728 +0 Hover/Click
Nov23 230106 73.46 73.46 73.46 73.46 +0.19 203 5,847 +0 Hover/Click
Dec23 230106 72.76 74.39 72.76 73.14 +0.19 6,438 57,466 +0 Hover/Click
Jan24 230106 72.80 72.80 72.80 72.80 +0.19 43 3,529 +0 Hover/Click
Feb24 230106 72.48 72.48 72.48 72.48 +0.21 8 1,254 +0 Hover/Click
Mar24 230106 72.17 72.17 72.17 72.17 +0.22 8 2,211 +0 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 148,693 363,278 +0  
US Dollar Index(ICE) Weekly Monthly
Mar23 230106 104.840 105.500 103.620 103.645 -1.183 22,696 41,277 +0 Hover/Click
Jun23 230106 104.480 105.025 103.320 103.320 -1.143 80 571 +0 Hover/Click
Sep23 230106 104.165 104.165 103.100 103.100 -1.063 1 1 +0 Hover/Click
Total Volume and Open Interest 22,778 41,850 +0  
Australian Dollar(CME) Weekly Monthly
Mar23 230106 67.71 69.05 67.32 69.00 +1.24 128,730 124,805 -7,210 Hover/Click
Jun23 230106 67.97 69.28 67.67 69.26 +1.25 28 174 +2 Hover/Click
Sep23 230106 69.43 69.45 67.86 69.43 +1.24 0 46 +0 Hover/Click
Total Volume and Open Interest 128,971 125,693 -7,267  
British Pound(CME) Weekly Monthly
Mar23 230106 119.31 121.20 118.61 121.17 +1.80 93,980 198,749 -2,687 Hover/Click
Jun23 230106 119.18 121.43 118.87 121.42 +1.80 9 813 -2 Hover/Click
Sep23 230106 121.59 121.59 119.10 121.59 +1.80 4 232 -2 Hover/Click
Total Volume and Open Interest 94,153 203,028 -2,694  
Canadian Dollar(CME) Weekly Monthly
Mar23 230106 73.75 74.48 73.20 74.48 +0.73 85,962 133,818 -835 Hover/Click
Jun23 230106 73.54 74.56 73.34 74.56 +0.72 205 3,265 -73 Hover/Click
Sep23 230106 74.54 74.63 73.43 74.63 +0.70 0 406 +0 Hover/Click
Dec23 230106 74.72 74.72 73.51 74.72 +0.68 8 248 -2 Hover/Click
Total Volume and Open Interest 86,242 138,073 -922  
Japanese Yen(CME) Weekly Monthly
Mar23 230106 75.57 76.41 74.83 76.39 +0.66 166,644 173,383 +3,053 Hover/Click
Jun23 230106 76.50 77.47 75.93 77.47 +0.66 138 1,181 +42 Hover/Click
Sep23 230106 78.50 78.50 76.97 78.50 +0.67 0 47 +0 Hover/Click
Total Volume and Open Interest 167,168 175,646 +3,056  
Swiss Franc(CME) Weekly Monthly
Mar23 230106 107.53 108.62 106.92 108.58 +0.99 20,580 31,077 -1,759 Hover/Click
Jun23 230106 108.40 109.73 108.20 109.69 +0.99 5 381 +5 Hover/Click
Sep23 230106 110.70 110.74 109.25 110.74 +1.01 2 7 +2 Hover/Click
Total Volume and Open Interest 20,587 31,498 -1,752  
EuroFX(CME) Weekly Monthly
Mar23 230106 105.71 106.97 105.29 106.94 +1.16 207,581 702,481 +4,638 Hover/Click
Jun23 230106 106.40 107.57 105.94 107.56 +1.15 360 8,017 -27 Hover/Click
Sep23 230106 107.51 108.06 106.45 108.06 +1.15 55 1,174 +1 Hover/Click
Total Volume and Open Interest 209,031 716,489 +4,459  
Mexican Peso(CME) Weekly Monthly
Mar23 230106 511.63 517.25 511.13 516.38 +4.63 48,648 251,522 +6,758 Hover/Click
Jun23 230106 507.38 507.38 507.38 507.38 +4.63 0 120 +0 Hover/Click
Total Volume and Open Interest 48,648 251,787 +6,758  
Brazilian Real(CME) Weekly Monthly
Feb23 230106 185.50 190.55 184.65 189.60 +4.35 15,997 34,229 -3,115  
Mar23 230106 184.15 189.60 184.05 188.70 +4.35 829 640 -3 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 16,826 34,869 -3,118  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230106 127~160 129~160 126~270 129~070 +1~220 318,933 1,198,417 +211 Hover/Click
Jun23 230106 128~210 130~140 127~310 130~070 +1~220 2 219 +0 Hover/Click
Sep23 230106 131~040 131~040 131~040 131~040 +1~220       Hover/Click
Total Volume and Open Interest 318,935 1,198,636 +211  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230106 113~005 114~115 112~205 114~070 +1~065 1,520,223 3,900,058 +49,176 Hover/Click
Jun23 230106 113~175 114~285 113~080 114~245 +1~060 73 249 +40 Hover/Click
Sep23 230106 115~035 115~035 115~035 115~035 +1~060 1 1 +1 Hover/Click
Total Volume and Open Interest 1,520,297 3,900,308 +49,217  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230106 108~034 109~032 107~276 109~006 +0~282 1,019,159 4,197,829 -15,433 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 1,019,159 4,197,829 -15,433  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230106 102~146 102~277 102~110 102~267 +0~116 563,939 2,244,626 +24,827 Hover/Click
Jun23 230106 102~316 103~071 102~272 103~071 +0~110 5 16 +3 Hover/Click
Sep23 230106 103~131 103~131 103~131 103~131 +0~110       Hover/Click
Total Volume and Open Interest 563,944 2,244,642 +24,830  
Eurodollars(CME) Weekly Monthly
Mar23 230106 94.860 94.930 94.840 94.915 +0.045 83,308 866,711 -12,866  
Jun23 230106 94.750 94.875 94.725 94.845 +0.085 39,034 668,539 +798  
Sep23 230106 94.840 95.015 94.795 94.980 +0.135 35,882 683,147 -3,027  
Dec23 230106 95.120 95.365 95.075 95.335 +0.200 42,866 718,139 -2,762  
Mar24 230106 95.540 95.830 95.470 95.805 +0.260 30,805 388,432 +2,666  
Jun24 230106 95.950 96.275 95.865 96.245 +0.295 21,504 405,662 +3,639  
Sep24 230106 96.240 96.585 96.170 96.555 +0.305 23,744 371,130 +3,606  
Dec24 230106 96.425 96.760 96.360 96.730 +0.290 26,026 582,901 +99  
Mar25 230106 96.550 96.845 96.480 96.815 +0.260 13,890 222,938 -2,523  
Jun25 230106 96.620 96.885 96.545 96.860 +0.240 7,193 168,841 +156  
Sep25 230106 96.655 96.905 96.600 96.885 +0.220 5,859 129,356 -164  
Dec25 230106 96.665 96.910 96.625 96.895 +0.210 9,587 134,899 +1,183  
Mar26 230106 96.675 96.895 96.625 96.880 +0.200 8,535 78,362 -1,190  
Jun26 230106 96.650 96.875 96.615 96.860 +0.200 5,684 77,037 -440  
Sep26 230106 96.640 96.855 96.605 96.840 +0.195 6,952 97,945 -792  
Dec26 230106 96.625 96.830 96.595 96.815 +0.185 7,348 64,563 -259  
Mar27 230106 96.610 96.810 96.580 96.790 +0.180 4,496 43,561 +123  
Jun27 230106 96.580 96.775 96.550 96.755 +0.175 3,482 38,625 -236  
Total Volume and Open Interest 412,151 6,004,453 -8,090  
Ultra T-Bond(CBOT)
Mar23 230106 137~23 140~19 136~22 140~02 +2~10 176,678 1,414,283 -2,338  
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 176,678 1,414,283 -2,338  
Ultra 10-Yr T-Note(CBOT)
Mar23 230106 119~135 121~025 119~005 120~280 +1~140 370,395 1,423,714 +1,190  
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 370,395 1,423,714 +1,190  
30 Day Federal Funds(CBOT)
Jan23 230106 95.668 95.670 95.668 95.668 unch 25,224 424,028 -6,776  
Feb23 230106 95.320 95.370 95.310 95.360 +0.030 60,945 328,980 +9,544  
Mar23 230106 95.245 95.300 95.230 95.290 +0.035 14,175 69,798 -248  
Apr23 230106 95.100 95.170 95.080 95.150 +0.040 48,666 119,867 +1,315  
May23 230106 95.000 95.085 94.975 95.065 +0.055 40,747 91,730 -1,868  
Jun23 230106 94.980 95.075 94.955 95.050 +0.065 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 +0.30 609 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 230106 143.32 146.68 143.18 146.60 +3.30 69,525 231,201 +0  
Jun23 230106 145.76 145.76 145.76 145.76 +3.30 1 77 +0  
Sep23 230106 145.02 145.02 145.02 145.02 +3.30        
Total Volume and Open Interest 69,526 231,278 +0  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230106 136.08 137.47 135.74 137.43 +1.44 778,978 1,441,204 +0 Hover/Click
Jun23 230106 135.05 136.22 135.05 136.22 +1.45 26 50 +0 Hover/Click
Sep23 230106 134.76 134.76 134.76 134.76 +1.44       Hover/Click
Total Volume and Open Interest 779,004 1,441,254 +0  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230106 117.03 117.63 116.74 117.56 +0.59 734,141 1,717,373 +24,311 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 734,141 1,717,373 +24,311  
Euro-Schatz(EUREX)
Mar23 230106 105.68 105.83 105.56 105.80 +0.16 501,306 1,853,918 -1,256  
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 501,306 1,853,922 -1,256  
3-Mth Euribor(EUREX)
Mar23 230106 97.005 97.005 97.005 97.005 +0.005 4 401 +0  
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 4 1,090 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230106 101~27 102~25 101~06 102~23 +1~04 180,991 387,498 +0 Hover/Click
Jun23 230106 101~10 101~10 101~10 101~10 +1~04 1 1 +0 Hover/Click
Total Volume and Open Interest 180,992 387,499 +0  
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 230106 97.005 97.010 96.975 97.005 +0.010 141,230 551,692 +0  
Jun23 230106 96.540 96.585 96.480 96.565 +0.035 157,931 519,577 +0  
Sep23 230106 96.480 96.535 96.425 96.520 +0.050 153,533 419,480 +0  
Total Volume and Open Interest 1,216,345 3,833,075 +119  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230106 96.40 96.40 96.34 96.37 -0.03 22,468 243,192 +2,502  
Jun23 230106 95.99 95.99 95.93 95.96 -0.04 22,112 157,233 +4,252  
Sep23 230106 95.80 95.80 95.73 95.77 -0.03 18,492 129,885 +3,185  
Dec23 230106 95.79 95.80 95.73 95.76 -0.04 10,990 135,966 +3,422  
Mar24 230106 95.86 95.86 95.78 95.82 -0.04 4,071 95,225 -1,564  
Jun24 230106 95.96 95.97 95.88 95.92 -0.05 7,464 86,329 +973  
Sep24 230106 96.06 96.06 95.97 96.00 -0.06 4,376 46,847 +1,229  
Dec24 230106 96.12 96.14 96.04 96.06 -0.06 2,658 15,723 +941  
Mar25 230106 96.14 96.16 96.09 96.10 -0.07 2 476 +2  
Jun25 230106 96.08 96.08 96.08 96.08 -0.07 0 224 +0  
Total Volume and Open Interest 92,633 911,559 +14,942  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230106 96.16 96.18 96.10 96.16 +0.01 160,622 959,825 +22,794  
Jun23 230106 96.16 96.16 96.16 96.16 +0.01        
Total Volume and Open Interest 160,622 959,825 +22,794  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230106 96.51 96.51 96.44 96.48 -0.02 114,802 678,766 -1,645  
Jun23 230106 96.48 96.48 96.48 96.48 -0.02        
Total Volume and Open Interest 114,802 678,766 -1,645  
Gold(CMX) Weekly Monthly
Feb23 230106 1835.9 1875.2 1835.2 1869.7 +29.1 198,354 368,532 +2,624 Hover/Click
Apr23 230106 1851.9 1891.1 1851.6 1885.9 +29.2 11,657 56,020 +4,085 Hover/Click
Jun23 230106 1867.9 1907.1 1867.9 1902.1 +29.1 3,276 16,715 +904 Hover/Click
Aug23 230106 1890.0 1923.3 1887.6 1918.8 +29.2 1,128 6,283 +377 Hover/Click
Oct23 230106 1913.8 1934.9 1913.8 1934.9 +28.8 182 1,381 -8 Hover/Click
Dec23 230106 1924.0 1954.0 1923.6 1951.3 +28.7 305 7,207 -30 Hover/Click
Feb24 230106 1962.5 1966.2 1962.5 1966.2 +28.8 21 474 +13 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 215,060 457,408 +8,015  
Silver(CMX) Weekly Monthly
Mar23 230106 2338.5 2405.5 2334.5 2398.2 +55.8 62,309 117,530 +632 Hover/Click
May23 230106 2353.0 2423.5 2352.5 2416.4 +56.4 1,606 10,513 +479 Hover/Click
Jul23 230106 2380.0 2441.0 2380.0 2436.2 +56.8 468 2,516 +94 Hover/Click
Sep23 230106 2404.0 2458.0 2404.0 2457.2 +56.7 124 1,651 +74 Hover/Click
Dec23 230106 2435.0 2492.0 2435.0 2486.2 +56.3 21 682 +10 Hover/Click
Mar24 230106 2511.5 2516.6 2511.5 2516.6 +56.3 2 10 +1 Hover/Click
May24 230106 2536.4 2536.4 2536.4 2536.4 +56.3 0 1 +0 Hover/Click
Total Volume and Open Interest 64,635 133,209 +1,219  
Platinum(NYMEX) Weekly Monthly
Jan23 230106 1063.8 1096.4 1063.8 1092.6 +33.5 249 447 +37 Hover/Click
Apr23 230106 1070.4 1107.0 1057.3 1104.3 +34.7 20,726 69,481 +1,357 Hover/Click
Jul23 230106 1073.0 1109.0 1064.0 1107.5 +34.4 194 1,107 +85 Hover/Click
Oct23 230106 1104.2 1112.3 1104.2 1110.5 +34.4 9 116 +0 Hover/Click
Total Volume and Open Interest 21,186 71,168 +1,481  
Palladium(NYMEX) Weekly Monthly
Mar23 230106 1743.00 1815.50 1735.00 1806.70 +74.00 2,261 8,082 -126 Hover/Click
Jun23 230106 1762.00 1816.20 1762.00 1816.20 +74.50 33 247 +11 Hover/Click
Sep23 230106 1824.50 1824.50 1824.50 1824.50 +74.50 4 6 -4 Hover/Click
Total Volume and Open Interest 2,298 8,337 -119  
Copper(CMX) Weekly Monthly
Mar23 230106 382.55 393.00 379.85 391.10 +9.00 80,266 104,726 -1,227 Hover/Click
May23 230106 382.80 393.05 380.15 391.30 +8.85 9,404 27,262 +1,802 Hover/Click
Jul23 230106 382.15 393.35 380.75 391.50 +8.60 4,536 11,847 +4 Hover/Click
Sep23 230106 384.25 393.60 380.80 391.55 +8.60 2,130 8,454 -539 Hover/Click
Dec23 230106 386.60 393.60 385.35 391.25 +8.55 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 230106 33082 33863 33032 33772 +702 187,173 77,897 -1,515 Hover/Click
Jun23 230106 33389 34113 33210 34021 +697 232 392 +80 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 187,405 78,296 -1,435  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230106 3833.00 3928.75 3819.00 3915.50 +86.50 1,912,155 2,003,469 +4,373 Hover/Click
Jun23 230106 3868.00 3962.00 3853.00 3949.25 +86.75 1,251 7,899 +231 Hover/Click
Sep23 230106 3888.00 3995.50 3888.00 3983.75 +87.25 59 837 +3 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 1,913,465 2,015,603 +4,607  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230106 10838.75 11165.75 10751.00 11113.50 +293.25 758,003 244,287 +888 Hover/Click
Jun23 230106 10948.00 11280.50 10870.00 11230.25 +292.75 1,002 1,056 +177 Hover/Click
Sep23 230106 11000.00 11391.75 11000.00 11352.00 +293.00 1 108 -1 Hover/Click
Total Volume and Open Interest 759,006 245,722 +1,064  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230106 2444.00 2508.90 2440.40 2504.10 +62.30 18,644 42,949 -193 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 18,644 42,949 -193  
Volatility Index(CBOE)
Jan23 230106 22.71 22.81 21.80 22.20 -0.45 63,178 112,296 -4,051  
Feb23 230106 23.55 23.60 22.60 22.95 -0.59 43,848 103,752 +12,853  
Mar23 230106 24.30 24.35 23.40 23.70 -0.61 16,681 38,250 +466  
Apr23 230106 24.80 24.85 24.00 24.25 -0.60 8,262 23,577 +244  
Total Volume and Open Interest 142,140 307,289 +9,960  
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 +41.00 216,507 433,506 -127 Hover/Click
Jun23 230106 1777.90 1823.30 1776.60 1819.30 +40.40 38 572 +0 Hover/Click
Sep23 230106 1828.80 1834.10 1828.80 1828.80 +39.00       Hover/Click
Total Volume and Open Interest 216,545 434,078 -127  
Nikkei 225(CME)
Mar23 230106 25715 26220 25715 26195 +485 4,518 11,552 -333  
Jun23 230106 26045 26045 26045 26045 +465 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 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 230106 25700 26005 25695 25930 +150 446,517 326,968 +9,377  
Jun23 230105 25375 25680 25360 25540 +170 7,236 12,410 +0  
Sep23 230105 25345 25630 25325 25480 +170 292 927 +0  
Total Volume and Open Interest 600,946 423,184 +0  
Nikkei 225(JPX)
Mar23 230106 25700 26000 25700 25930 +150 39,247 192,531 -705  
Jun23 230106 25450 25750 25450 25680 +140 182 18,304 +30  
Sep23 230106 25610 25630 25590 25630 +150 3 3,378 +3  
Total Volume and Open Interest 39,490 267,480 +226  
Nikkei 225(CME) Yen
Mar23 230106 25690 26190 25685 26160 +480 30,876 40,004 +1,762  
Jun23 230106 25530 25920 25530 25920 +480 2 4 +1  
Sep23 230106 25890 25890 25890 25890 +480        
Total Volume and Open Interest 30,879 40,010 +1,762  
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 67,581 211,345 +16,796  
Feb23 230106 6782.0 6880.0 6782.0 6875.0 +100.0 15 17 -14  
Mar23 230106 6817.0 6910.0 6817.0 6887.5 +100.0 26 919 +1  
Jun23 230106 6679.5 6779.5 6679.5 6779.5 +100.0        
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 67,622 212,283 +16,783  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230106 21209 21409 20938 21070 -147 135,522 115,073 +5,021  
Feb23 230106 21325 21450 21021 21139 -139 1,900 2,129 +566  
Mar23 230106 21320 21428 21050 21153 -135 572 5,003 +172  
Total Volume and Open Interest 138,976 127,018 +6,313  
DAX(EUREX) Weekly Monthly
Mar23 230106 14521.0 14744.0 14446.0 14665.0 +169.0 71,530 85,302 -489  
Jun23 230106 14742.0 14884.0 14624.0 14827.0 +170.0 22 33 +1  
Sep23 230106 14943.0 14943.0 14943.0 14943.0 +171.0 0 7 +0  
Total Volume and Open Interest 71,552 85,342 -488  
Mini-DAX(EUREX)
Mar23 230106 14527.0 14743.0 14445.0 14665.0 +169.0 52,082 12,801 -167  
Jun23 230106 14700.0 14878.0 14616.0 14827.0 +170.0 21 46 +9  
Sep23 230106 14943.0 14943.0 14943.0 14943.0 +171.0        
Total Volume and Open Interest 52,103 12,847 -158  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230106 3971 4045 3958 4023 +59 1,097,848 3,982,362 +3,272  
Jun23 230106 3943 3984 3943 3966 +59 18,026 44,071 +17,994  
Sep23 230106 3987 3987 3987 3987 +60 0 4 +0  
Total Volume and Open Interest 1,115,874 4,037,514 +21,266  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230106 11010 11096 10957 11057 +81 44,594 166,835 +0  
Jun23 230106 10900 10939 10900 10930 +80 2 2,027 +0  
Sep23 230106 10964 10964 10964 10964 +79        
Total Volume and Open Interest 44,596 168,862 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230106 7645.00 7709.00 7630.00 7687.50 +58.00 99,294 572,249 +0  
Jun23 230106 7680.00 7691.50 7680.00 7691.50 +58.00 7 41 +0  
Sep23 230106 7701.50 7701.50 7701.50 7701.50 +58.00        
Total Volume and Open Interest 99,301 572,290 +0  
SPI 200(SFE) Weekly Monthly
Mar23 230106 7016.0 7064.0 6999.0 7050.0 +38.0 59,640 248,284 -861  
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 59,694 248,821 -837  
FTSE MIB(ISE)
Mar23 230106 24965.00 25245.00 24815.00 25160.00 +346.00 18,600 75,685 -292  
Jun23 230106 24540.00 24810.00 24440.00 24760.00 +343.00 42 0 -508  
Sep23 230106 24807.00 24807.00 24807.00 24807.00 +345.00 0 10 +0  
Total Volume and Open Interest 18,642 75,695 -800  
KOSPI 200(KFE)
Mar23 230106 297.50 304.40 297.30 303.25 +4.80 344,311 307,724 -5,854  
Jun23 230106 300.65 306.20 300.35 304.85 +4.20 413 24,148 -105  
Sep23 230106 303.20 306.25 302.55 306.25 +3.60 9 2,592 +3  
Total Volume and Open Interest 344,755 368,853 -5,957  
GSCI(CME) Weekly Monthly
Jan23 230106 572.85 579.70 570.80 572.85 +2.00 34 1,073 +32  
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 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

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!!!