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 Mon January 09, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230109 1506.00 1513.00 1502.00 1503.50 +2.00 1,169 3,628 -103 Hover/Click
Mar23 230109 1500.00 1501.75 1486.75 1488.50 -4.00 100,638 295,982 +313 Hover/Click
May23 230109 1505.00 1507.25 1491.75 1493.50 -5.00 37,127 123,214 +3,301 Hover/Click
Jul23 230109 1503.75 1510.25 1494.25 1495.75 -6.00 17,973 84,981 +1,245 Hover/Click
Aug23 230109 1482.75 1485.25 1470.50 1472.00 -6.25 2,187 6,366 +344 Hover/Click
Sep23 230109 1429.75 1431.50 1417.00 1418.75 -6.25 1,478 6,389 +186 Hover/Click
Nov23 230109 1400.00 1402.50 1389.00 1391.75 -5.50 8,601 73,075 +777 Hover/Click
Jan24 230109 1401.00 1402.50 1390.50 1393.00 -4.75 1,005 4,257 -49 Hover/Click
Mar24 230109 1383.50 1387.00 1376.50 1379.00 -3.75 307 5,577 +107 Hover/Click
May24 230109 1375.00 1379.25 1370.00 1371.75 -2.75 186 3,739 +46 Hover/Click
Jul24 230109 1374.50 1377.50 1368.25 1371.25 -3.75 45 663 +12 Hover/Click
Aug24 230109 1357.75 1357.75 1357.75 1357.75 -3.75 0 5 +0 Hover/Click
Sep24 230109 1327.50 1327.50 1327.50 1327.50 -3.75 0 90 +0 Hover/Click
Nov24 230109 1318.50 1322.00 1310.25 1312.50 -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 230109 503.10 503.10 494.70 496.70 -6.40 1,271 2,151 -887 Hover/Click
Mar23 230109 477.10 479.00 468.70 470.30 -7.30 60,665 209,717 +1,749 Hover/Click
May23 230109 459.90 461.30 453.40 454.30 -6.40 31,365 105,781 -411 Hover/Click
Jul23 230109 450.00 451.40 444.30 445.30 -5.50 17,403 45,676 +486 Hover/Click
Aug23 230109 440.20 440.70 434.30 435.20 -5.00 2,115 7,386 +19 Hover/Click
Sep23 230109 425.20 427.40 421.80 422.70 -4.40 1,360 6,509 -184 Hover/Click
Oct23 230109 412.50 414.20 409.10 410.10 -4.00 810 6,819 +44 Hover/Click
Dec23 230109 410.40 412.30 406.70 407.70 -4.20 3,021 19,004 +365 Hover/Click
Jan24 230109 408.50 408.70 403.90 404.60 -4.40 222 1,521 -43 Hover/Click
Mar24 230109 401.40 401.40 398.10 398.60 -4.40 8 661 +2 Hover/Click
Total Volume and Open Interest 118,241 406,282 +1,140  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230109 64.03 64.03 63.91 63.91 +0.18 30 66 -22 Hover/Click
Mar23 230109 63.66 64.43 62.87 63.35 +0.18 49,126 154,358 -4,991 Hover/Click
May23 230109 63.19 64.00 62.55 63.00 +0.21 18,540 86,896 +2,487 Hover/Click
Jul23 230109 62.73 63.48 62.11 62.54 +0.18 13,332 65,611 +1,289 Hover/Click
Aug23 230109 62.00 62.80 61.48 61.95 +0.21 2,686 12,027 +41 Hover/Click
Sep23 230109 61.17 62.14 60.89 61.41 +0.30 2,169 11,881 -189 Hover/Click
Oct23 230109 60.62 61.51 60.25 60.87 +0.37 1,074 8,173 -36 Hover/Click
Dec23 230109 60.45 61.19 59.89 60.60 +0.40 4,072 29,117 +377 Hover/Click
Jan24 230109 60.49 60.83 59.64 60.33 +0.44 321 1,989 -50 Hover/Click
Mar24 230109 59.77 59.95 59.25 59.95 +0.49 30 1,364 +21 Hover/Click
Total Volume and Open Interest 91,392 375,030 -1,075  
Canola(WCE) Weekly Monthly
Jan23 230109 856.2 856.2 856.2 856.2 -5.6 69 0 -69 Hover/Click
Mar23 230109 869.4 870.3 858.1 858.6 -10.3 11,999 80,495 -9,423 Hover/Click
May23 230109 865.7 867.1 855.0 855.4 -10.9 6,249 66,145 +1,569 Hover/Click
Jul23 230109 866.2 866.8 855.2 855.8 -10.6 3,194 42,705 +2,255 Hover/Click
Nov23 230109 835.2 835.5 823.0 823.6 -12.3 981 28,766 +261 Hover/Click
Total Volume and Open Interest 22,499 218,452 -5,389  
Corn(CBOT) Weekly Monthly
Mar23 230109 655.50 657.00 650.75 652.75 -1.25 138,833 522,405 -12,306 Hover/Click
May23 230109 655.25 656.75 650.75 653.00 -1.00 48,054 198,221 +3,950 Hover/Click
Jul23 230109 649.00 650.75 645.75 647.25 -1.00 40,534 224,409 +4,537 Hover/Click
Sep23 230109 607.00 608.50 604.75 605.50 -0.75 10,521 84,165 -173 Hover/Click
Dec23 230109 591.50 593.50 589.50 590.25 -0.75 13,754 158,615 +355 Hover/Click
Mar24 230109 599.00 600.25 597.00 598.00 -1.25 1,040 12,274 -40 Hover/Click
May24 230109 602.25 603.50 601.00 601.25 -1.00 86 2,115 +52 Hover/Click
Jul24 230109 602.00 602.50 599.75 600.00 -1.00 59 1,491 +0 Hover/Click
Sep24 230109 565.50 566.75 565.00 565.00 -1.50 34 165 +15 Hover/Click
Dec24 230109 557.00 558.00 556.00 556.25 -1.25 353 7,342 +85 Hover/Click
Total Volume and Open Interest 253,311 1,212,165 -3,507  
Wheat(CBOT) Weekly Monthly
Mar23 230109 748.00 758.00 740.25 741.50 -2.00 36,793 160,588 -103 Hover/Click
May23 230109 755.50 765.25 748.25 750.00 -1.50 10,767 58,838 +8 Hover/Click
Jul23 230109 759.75 769.50 753.00 755.25 -1.00 6,815 70,422 -22 Hover/Click
Sep23 230109 768.50 777.00 760.75 763.25 -0.75 3,788 18,216 +526 Hover/Click
Dec23 230109 782.00 789.25 773.00 776.50 -0.50 1,710 21,575 +57 Hover/Click
Mar24 230109 784.50 796.00 781.00 784.00 unch 452 3,315 +199 Hover/Click
Total Volume and Open Interest 60,450 334,222 +652  
Wheat(KCBT) Weekly Monthly
Mar23 230109 835.25 842.75 827.00 828.50 -3.50 15,494 83,370 +178 Hover/Click
May23 230109 832.50 838.75 824.00 825.25 -2.75 5,831 27,556 -69 Hover/Click
Jul23 230109 826.25 835.50 820.75 822.50 -1.25 2,855 23,734 +292 Hover/Click
Sep23 230109 828.00 836.25 822.75 824.00 -0.75 765 11,459 +166 Hover/Click
Dec23 230109 829.75 840.00 826.75 828.50 -0.75 319 6,594 +88 Hover/Click
Mar24 230109 830.50 839.00 827.00 827.75 -0.50 13 227 -1 Hover/Click
May24 230109 822.25 832.50 822.00 822.25 -0.75 4 28 -1 Hover/Click
Total Volume and Open Interest 25,282 153,293 +653  
Wheat(MGE) Weekly Monthly
Mar23 230109 903.75 910.75 900.50 902.00 +0.25 4,425 32,279 +441 Hover/Click
May23 230109 898.75 904.75 894.75 897.50 +1.75 917 11,748 +142 Hover/Click
Jul23 230109 895.00 899.25 891.00 892.75 +2.00 395 4,029 +76 Hover/Click
Sep23 230109 880.00 883.00 875.00 876.75 +1.00 227 4,973 +35 Hover/Click
Dec23 230109 885.50 885.50 880.00 881.75 +0.75 10 1,390 +7 Hover/Click
Mar24 230109 884.75 884.75 884.75 884.75 +0.75 0 16 +0 Hover/Click
Total Volume and Open Interest 5,974 54,435 +701  
Oats(CBOT) Weekly Monthly
Mar23 230109 345.00 348.75 336.25 339.00 -5.25 367 2,937 +36 Hover/Click
May23 230109 342.75 343.50 338.00 338.25 -5.00 48 420 +4 Hover/Click
Jul23 230109 346.00 346.00 340.00 341.00 -3.75 41 124 +4 Hover/Click
Sep23 230109 340.75 342.00 339.75 339.75 -4.00 7 37 +0 Hover/Click
Total Volume and Open Interest 472 3,546 +53  
Rough Rice(CBOT) Weekly Monthly
Jan23 230109 17.45 17.64 17.45 17.64 +0.14 40 65 -5 Hover/Click
Mar23 230109 17.85 17.97 17.70 17.94 +0.18 1,041 6,180 -159 Hover/Click
May23 230109 18.15 18.24 18.05 18.24 +0.17 94 254 +67 Hover/Click
Jul23 230109 18.46 18.49 18.46 18.49 +0.13 15 39 +4 Hover/Click
Total Volume and Open Interest 1,247 7,486 -46  
Live Cattle(CME) Weekly Monthly
Feb23 230109 156.700 158.185 156.535 157.750 +0.965 23,517 134,034 -3,954 Hover/Click
Apr23 230109 160.580 162.000 160.435 161.535 +0.850 15,573 96,221 +1,660 Hover/Click
Jun23 230109 156.450 157.800 156.400 157.450 +0.900 7,481 59,817 +217 Hover/Click
Aug23 230109 156.535 157.735 156.400 157.535 +1.000 3,671 27,217 +493 Hover/Click
Oct23 230109 160.600 162.000 160.600 161.950 +1.165 2,094 8,804 +263 Hover/Click
Dec23 230109 164.050 165.330 164.050 165.235 +1.000 575 5,813 +140 Hover/Click
Total Volume and Open Interest 53,196 334,987 -1,081  
Feeder Cattle(CME) Weekly Monthly
Jan23 230109 182.935 183.800 182.400 183.630 +0.930 2,422 6,315 -774 Hover/Click
Mar23 230109 185.650 186.500 185.150 186.300 +0.650 7,231 21,979 +990 Hover/Click
Apr23 230109 189.935 190.785 189.380 190.630 +0.800 2,335 5,965 +124 Hover/Click
May23 230109 193.700 194.735 193.185 194.500 +0.965 1,475 4,344 +147 Hover/Click
Aug23 230109 204.100 205.435 203.800 205.100 +0.970 525 4,515 +102 Hover/Click
Sep23 230109 206.435 207.500 206.150 207.235 +0.835 151 867 +24 Hover/Click
Oct23 230109 207.880 208.700 207.880 208.630 +1.095 166 428 +18 Hover/Click
Total Volume and Open Interest 14,336 44,627 +633  
Lean Hogs(CME) Weekly Monthly
Feb23 230109 80.350 81.630 79.700 80.800 +0.520 29,058 62,660 -5,329 Hover/Click
Apr23 230109 89.750 91.430 89.600 90.800 +1.150 10,710 50,762 +957 Hover/Click
May23 230109 96.580 98.000 96.580 97.750 +1.250 147 1,117 -67  
Jun23 230109 104.730 107.000 104.480 106.450 +1.750 5,270 27,282 -264 Hover/Click
Jul23 230109 106.000 108.250 105.980 107.900 +1.920 1,722 11,419 +232 Hover/Click
Aug23 230109 105.650 107.850 105.650 107.680 +2.030 2,221 15,268 +278 Hover/Click
Oct23 230109 91.100 93.130 91.100 93.080 +1.800 1,335 11,804 +280 Hover/Click
Dec23 230109 82.630 84.200 82.630 84.030 +1.400 650 4,371 +111 Hover/Click
Total Volume and Open Interest 51,294 186,356 -3,787  
Class III Milk(CME) Weekly Monthly
Jan23 230109 19.35 19.73 19.33 19.70 +0.39 281 3,873 -105 Hover/Click
Feb23 230109 18.64 19.30 18.59 19.15 +0.56 375 5,316 +92 Hover/Click
Mar23 230109 18.47 18.91 18.32 18.71 +0.27 302 4,347 +218 Hover/Click
Apr23 230109 18.74 18.94 18.63 18.83 +0.18 38 2,010 +29 Hover/Click
May23 230109 18.95 19.21 18.95 19.10 +0.10 13 1,673 +2 Hover/Click
Jun23 230109 19.35 19.50 19.35 19.39 +0.13 6 1,605 +4 Hover/Click
Jul23 230109 19.36 19.60 19.36 19.58 +0.14 12 1,044 +12 Hover/Click
Aug23 230109 19.70 19.77 19.70 19.70 +0.10 10 899 +10 Hover/Click
Sep23 230109 20.00 20.00 19.76 19.76 +0.02 9 875 +8 Hover/Click
Oct23 230109 20.00 20.00 19.90 19.90 unch 15 501 +11 Hover/Click
Nov23 230109 19.90 19.90 19.90 19.90 +0.01 9 456 +5 Hover/Click
Dec23 230109 19.60 19.60 19.60 19.60 +0.01 8 456 +6 Hover/Click
Jan24 230109 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 230109 2623 2699 2621 2690 +85 21,327 123,561 +3,938 Hover/Click
May23 230109 2612 2700 2612 2694 +82 12,874 61,706 +887 Hover/Click
Jul23 230109 2632 2700 2632 2696 +76 6,536 41,524 +3,124 Hover/Click
Sep23 230109 2624 2683 2624 2681 +72 2,472 20,465 +831 Hover/Click
Dec23 230109 2592 2650 2592 2649 +71 1,589 23,706 +1,258 Hover/Click
Mar24 230109 2561 2611 2561 2611 +74 738 11,422 -412 Hover/Click
May24 230109 2541 2593 2541 2593 +75 125 3,519 +25 Hover/Click
Total Volume and Open Interest 45,846 290,060 +9,754  
Coffee "C"(ICE) Weekly Monthly
Mar23 230109 158.30 161.20 156.40 158.05 -0.25 15,424 97,423 +3,599 Hover/Click
May23 230109 158.90 161.20 156.75 158.45 -0.05 8,200 45,586 +1,399 Hover/Click
Jul23 230109 158.85 161.20 157.00 158.55 -0.25 4,939 21,442 +1,933 Hover/Click
Sep23 230109 159.55 161.40 157.15 158.65 -0.40 2,804 12,320 +1,884 Hover/Click
Dec23 230109 158.55 161.10 157.00 158.55 -0.25 1,119 13,889 +852 Hover/Click
Mar24 230109 159.70 160.80 157.10 158.45 -0.15 55 4,361 -1 Hover/Click
Total Volume and Open Interest 32,547 197,455 +9,688  
Orange Juice(ICE) Weekly Monthly
Jan23 230109 208.70 209.00 208.50 208.90 +0.20 0 20 -1 Hover/Click
Mar23 230109 206.50 208.75 205.60 207.40 +0.95 667 9,964 +44 Hover/Click
May23 230109 202.15 203.85 201.60 203.20 +1.00 296 909 +3 Hover/Click
Jul23 230109 199.95 201.30 199.50 201.10 +1.05 142 417 +260 Hover/Click
Sep23 230109 197.25 197.55 197.25 197.55 +0.55 2 6 +0 Hover/Click
Nov23 230109 187.50 189.80 187.50 189.80 +2.30 2 18 +2 Hover/Click
Total Volume and Open Interest 1,109 11,334 +308  
Sugar #11(ICE) Weekly Monthly
Mar23 230109 19.02 19.28 18.92 19.17 +0.21 63,576 373,890 -12,957 Hover/Click
May23 230109 18.00 18.16 17.89 18.06 +0.15 30,788 215,026 -1,082 Hover/Click
Jul23 230109 17.37 17.55 17.32 17.44 +0.10 16,411 139,706 +2,389 Hover/Click
Oct23 230109 17.32 17.45 17.26 17.34 +0.06 6,996 82,193 -867 Hover/Click
Mar24 230109 17.50 17.58 17.45 17.48 +0.03 2,600 53,330 +1,521 Hover/Click
May24 230109 16.73 16.82 16.72 16.74 +0.01 897 16,531 +279 Hover/Click
Jul24 230109 16.34 16.37 16.27 16.29 -0.01 387 15,237 +30 Hover/Click
Oct24 230109 16.14 16.15 16.11 16.11 -0.03 226 14,712 +203 Hover/Click
Total Volume and Open Interest 121,947 929,614 -10,407  
London Cocoa(LCE) Weekly Monthly
Mar23 230109 2047 2074 2042 2066 +19 11,390 116,235 +1,599 Hover/Click
May23 230109 1990 2016 1986 2009 +16 9,020 58,030 +1,273 Hover/Click
Jul23 230109 1968 1989 1961 1983 +17 3,797 40,398 +450 Hover/Click
Sep23 230109 1943 1966 1938 1963 +21 3,692 31,183 +1,136 Hover/Click
Dec23 230109 1915 1944 1913 1940 +25 2,241 27,480 +1,534 Hover/Click
Mar24 230109 1876 1907 1875 1904 +28 1,375 12,737 +513 Hover/Click
May24 230109 1859 1889 1859 1886 +29 727 4,849 +687 Hover/Click
Total Volume and Open Interest 32,517 296,158 +7,295  
London Sugar(LCE) Weekly Monthly
Mar23 230109 528.00 538.80 527.20 535.50 +8.30 9,526 41,589 -3,814 Hover/Click
May23 230109 515.10 520.30 513.10 518.10 +4.30 4,005 20,947 +1,099 Hover/Click
Aug23 230109 498.90 503.40 497.60 501.80 +3.60 1,309 10,562 +192 Hover/Click
Oct23 230109 485.50 489.90 485.10 488.20 +2.30 315 8,142 +79 Hover/Click
Dec23 230109 481.10 484.80 481.10 483.20 +1.60 126 3,058 +83 Hover/Click
Total Volume and Open Interest 15,548 86,666 -2,208  
Cotton(ICE) Weekly Monthly
Mar23 230109 85.67 87.97 84.58 86.22 +0.54 16,637 95,476 -1,572 Hover/Click
May23 230109 85.68 87.58 84.55 86.14 +0.49 6,669 37,068 +608 Hover/Click
Jul23 230109 85.54 87.21 84.44 85.96 +0.43 3,565 34,219 +1,791 Hover/Click
Oct23 230109 83.20 83.20 83.20 83.20 +0.06 0 28 +1 Hover/Click
Dec23 230109 82.83 84.04 81.80 83.14 +0.51 1,693 25,316 +848 Hover/Click
Mar24 230109 83.56 84.00 83.18 83.18 +0.50 51 4,629 -137 Hover/Click
Total Volume and Open Interest 28,617 199,466 +1,542  
Lumber(CME) Weekly Monthly
Jan23 230109 359.0 359.0 348.6 350.0 -4.0 168 248 -89  
Mar23 230109 372.0 381.0 369.0 379.9 +11.3 340 2,603 +121  
May23 230109 383.0 387.2 379.6 386.2 +6.6 54 306 +47  
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 230109 73.47 76.74 73.47 74.63 +0.86 300,731 221,591 -15,170 Hover/Click
Mar23 230109 73.87 76.97 73.79 74.92 +0.88 112,449 205,860 +10,552 Hover/Click
Apr23 230109 74.08 77.13 74.08 75.17 +0.91 60,025 87,355 +4,007 Hover/Click
May23 230109 74.22 77.23 74.22 75.39 +0.95 37,958 61,928 +1,617 Hover/Click
Jun23 230109 74.36 77.23 74.33 75.49 +0.99 61,112 161,557 +2,420 Hover/Click
Jul23 230109 74.72 77.09 74.67 75.45 +1.02 24,358 49,936 -1,780 Hover/Click
Aug23 230109 74.52 76.79 74.52 75.30 +1.04 11,992 37,053 +478 Hover/Click
Sep23 230109 74.26 76.48 74.26 75.06 +1.04 15,890 62,272 +37 Hover/Click
Oct23 230109 74.10 76.16 74.10 74.79 +1.04 7,172 36,944 +146 Hover/Click
Nov23 230109 73.72 75.70 73.72 74.49 +1.03 3,761 27,426 +329 Hover/Click
Dec23 230109 73.01 75.45 73.00 74.16 +1.02 41,931 183,299 -1,002 Hover/Click
Jan24 230109 73.55 75.02 73.55 73.82 +1.02 1,837 35,307 -63 Hover/Click
Feb24 230109 74.25 74.25 72.99 73.50 +1.02 572 18,984 +150 Hover/Click
Mar24 230109 73.88 74.11 72.81 73.19 +1.02 2,037 19,961 -841 Hover/Click
Apr24 230109 72.89 73.48 72.89 72.89 +1.01 90 13,626 -10 Hover/Click
May24 230109 72.61 73.13 72.61 72.61 +1.01 51 10,109 +29 Hover/Click
Total Volume and Open Interest 706,565 1,504,805 +3,337  
e-miNY Crude Oil(NYM)
Feb23 230109 73.700 76.725 73.525 74.625 +0.850 16,977 3,204 +336  
Mar23 230109 73.900 76.950 73.900 74.925 +0.875 856 1,462 +69  
Apr23 230109 75.650 77.075 75.000 75.175 +0.925 181 305 +128  
May23 230109 76.775 76.775 75.400 75.400 +0.950 2 55 +0  
Jun23 230109 75.300 77.100 75.300 75.500 +1.000 9 162 -3  
Jul23 230109 75.500 77.025 75.425 75.450 +1.025 3 19 +1  
Aug23 230109 74.600 76.500 74.600 75.300 +1.050 2 35 +0  
Sep23 230109 75.050 76.100 75.050 75.050 +1.025 0 5 +0  
Oct23 230109 74.800 75.700 74.800 74.800 +1.050 0 2 +0  
Nov23 230109 74.500 75.350 74.500 74.500 +1.050 1 10 -1  
Total Volume and Open Interest 18,055 5,440 +530  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230109 300.54 310.69 299.49 303.60 +3.15 55,068 72,740 +1,135 Hover/Click
Mar23 230109 293.38 301.79 292.26 295.34 +3.20 45,895 48,478 +1,675 Hover/Click
Apr23 230109 283.34 290.57 281.56 283.95 +2.58 22,455 39,300 +671 Hover/Click
May23 230109 277.49 282.83 274.62 276.70 +2.42 12,346 18,913 +1,135 Hover/Click
Jun23 230109 273.20 278.63 270.92 272.85 +2.34 10,832 22,611 +254 Hover/Click
Jul23 230109 275.36 276.51 269.75 271.51 +2.41 4,314 9,735 +167 Hover/Click
Aug23 230109 274.80 275.27 269.00 270.69 +2.51 2,315 6,563 +91 Hover/Click
Sep23 230109 274.13 274.46 268.67 270.31 +2.63 2,533 7,260 +226 Hover/Click
Oct23 230109 273.85 273.85 268.60 269.86 +2.72 1,317 5,204 +121 Hover/Click
Nov23 230109 270.00 272.30 267.87 269.15 +2.83 1,302 3,482 +401 Hover/Click
Dec23 230109 267.41 271.92 266.77 268.24 +2.97 2,063 14,988 +10 Hover/Click
Jan24 230109 270.00 270.00 267.43 267.43 +3.08 288 2,350 +58 Hover/Click
Feb24 230109 266.45 267.52 266.45 266.45 +3.17 48 619 +10 Hover/Click
Mar24 230109 264.78 265.44 264.78 264.78 +3.40 10 790 +5 Hover/Click
Total Volume and Open Interest 160,830 259,126 +5,962  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230109 225.10 233.56 225.10 229.29 +4.83 47,548 77,333 -3,011 Hover/Click
Mar23 230109 225.72 234.04 225.72 229.95 +4.80 38,361 48,395 +211 Hover/Click
Apr23 230109 244.38 250.86 244.38 246.72 +4.32 16,758 23,496 +686 Hover/Click
May23 230109 245.08 250.33 244.45 246.37 +4.26 10,659 19,950 +986 Hover/Click
Jun23 230109 243.01 248.40 243.01 244.52 +4.18 5,927 17,887 +7 Hover/Click
Jul23 230109 244.82 245.00 241.07 241.67 +4.12 2,556 6,814 +101 Hover/Click
Aug23 230109 239.97 241.10 237.39 238.27 +4.21 1,882 4,477 +155 Hover/Click
Sep23 230109 233.30 237.10 233.13 234.20 +4.37 2,457 8,781 +181 Hover/Click
Oct23 230109 221.30 222.95 218.75 219.84 +4.16 1,595 4,668 +218 Hover/Click
Nov23 230109 217.15 218.10 215.30 215.74 +4.05 872 2,939 +0 Hover/Click
Total Volume and Open Interest 130,380 239,944 -552  
e-miNY RBOB Gasoline(NYM)
Feb23 230109 229.29 229.29 229.29 229.29 +4.83 0 3 +0  
Mar23 230109 229.95 229.95 229.95 229.95 +4.80        
Apr23 230109 246.72 246.72 246.72 246.72 +4.32        
May23 230109 246.37 246.37 246.37 246.37 +4.26        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230109 3.810 4.128 3.781 3.910 +0.200 116,682 102,464 +3,424 Hover/Click
Mar23 230109 3.476 3.714 3.449 3.563 +0.171 70,016 184,852 +1,144 Hover/Click
Apr23 230109 3.395 3.601 3.361 3.486 +0.173 51,850 100,507 +1,019 Hover/Click
May23 230109 3.431 3.630 3.400 3.534 +0.182 33,629 113,759 -2,903 Hover/Click
Jun23 230109 3.596 3.783 3.570 3.694 +0.175 12,856 41,424 +1,227 Hover/Click
Jul23 230109 3.711 3.910 3.694 3.825 +0.172 16,172 42,844 +1,415 Hover/Click
Aug23 230109 3.752 3.929 3.723 3.846 +0.163 12,623 32,124 +1,023 Hover/Click
Sep23 230109 3.707 3.867 3.665 3.785 +0.155 15,132 50,083 +4,399 Hover/Click
Oct23 230109 3.767 3.925 3.726 3.844 +0.146 26,044 56,110 +1,772 Hover/Click
Nov23 230109 4.134 4.285 4.087 4.195 +0.135 4,127 27,899 -11 Hover/Click
Dec23 230109 4.570 4.692 4.500 4.602 +0.117 6,053 35,553 -367 Hover/Click
Jan24 230109 4.808 4.954 4.779 4.876 +0.117 11,666 49,997 +221 Hover/Click
Feb24 230109 4.633 4.775 4.610 4.705 +0.123 2,860 15,698 +409 Hover/Click
Mar24 230109 4.082 4.202 4.065 4.164 +0.144 3,542 30,025 +294 Hover/Click
Apr24 230109 3.586 3.690 3.576 3.687 +0.155 4,211 30,573 +830 Hover/Click
May24 230109 3.530 3.650 3.530 3.645 +0.154 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 230109 78.42 81.37 78.42 79.65 +1.08 259,584 389,299 -31,967 Hover/Click
Apr23 230109 78.63 81.53 78.60 79.89 +1.14 164,111 263,307 +8,384 Hover/Click
May23 230109 78.65 81.47 78.65 79.89 +1.15 94,686 178,368 +16,026 Hover/Click
Jun23 230109 78.86 81.29 78.77 79.78 +1.16 107,326 239,949 +7,262 Hover/Click
Jul23 230109 78.70 81.04 78.58 79.59 +1.17 37,345 89,207 +3,464 Hover/Click
Aug23 230109 78.44 80.70 78.37 79.34 +1.17 19,650 61,622 +3,145 Hover/Click
Sep23 230109 78.15 80.37 78.04 79.05 +1.18 22,969 73,002 +3,231 Hover/Click
Oct23 230109 78.28 80.03 78.09 78.76 +1.18 9,314 40,106 +473 Hover/Click
Nov23 230109 77.78 79.71 77.78 78.48 +1.18 8,526 36,214 +1,802 Hover/Click
Dec23 230109 77.28 79.42 77.19 78.20 +1.18 46,823 185,391 +1,960 Hover/Click
Jan24 230109 78.00 78.00 77.91 77.91 +1.17 2,469 25,948 +413 Hover/Click
Feb24 230109 78.02 78.22 77.55 77.62 +1.18 3,195 32,766 +574 Hover/Click
Mar24 230109 78.10 78.10 77.25 77.32 +1.17 2,933 24,446 +618 Hover/Click
Apr24 230109 77.04 77.04 77.04 77.04 +1.16 385 8,091 -11 Hover/Click
Total Volume and Open Interest 801,087 1,887,230 +18,227  
Gas Oil(ICE) Weekly Monthly
Jan23 230109 878.50 910.00 875.75 880.50 +0.25 24,682 44,977 -17,086 Hover/Click
Feb23 230109 859.75 886.25 855.00 859.00 -2.50 85,023 105,391 +6,567 Hover/Click
Mar23 230109 833.75 858.75 830.50 833.50 -2.75 58,432 87,484 +5,836 Hover/Click
Apr23 230109 807.25 828.75 802.75 805.50 -3.00 29,611 46,670 +1,278 Hover/Click
May23 230109 791.75 807.75 783.75 786.50 -2.50 19,744 28,856 +1,132 Hover/Click
Jun23 230109 779.00 795.75 773.25 776.25 -1.75 24,827 42,603 +4,030 Hover/Click
Jul23 230109 775.50 790.25 770.00 772.25 -1.00 6,567 17,983 +1,381 Hover/Click
Aug23 230109 771.25 786.00 767.25 769.00 -0.25 5,892 14,002 +1,875 Hover/Click
Sep23 230109 767.25 780.00 762.00 766.00 +0.50 6,038 20,351 +1,082 Hover/Click
Oct23 230109 763.75 776.50 758.50 763.50 +1.25 2,576 11,962 +139 Hover/Click
Total Volume and Open Interest 274,207 498,127 +9,033  
Ethanol(CBOT)
Feb23 230109 2.161 2.161 2.161 2.161 unch        
Mar23 230109 2.161 2.161 2.161 2.161 unch        
Apr23 230109 2.161 2.161 2.161 2.161 unch        
May23 230109 2.161 2.161 2.161 2.161 unch        
Jun23 230109 2.161 2.161 2.161 2.161 unch        
Jul23 230109 2.161 2.161 2.161 2.161 unch        
Aug23 230109 2.161 2.161 2.161 2.161 unch        
Sep23 230109 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230109 73.53 76.73 73.53 74.63 +0.86 36,116 44,274 -3,894 Hover/Click
Mar23 230109 73.83 76.91 73.83 74.92 +0.88 45,385 56,634 +2,882 Hover/Click
Apr23 230109 75.18 77.11 74.96 75.17 +0.91 32,624 25,392 -1,121 Hover/Click
May23 230109 75.48 77.23 75.38 75.39 +0.95 18,404 16,747 -13 Hover/Click
Jun23 230109 75.55 77.16 75.46 75.49 +0.99 17,640 61,243 +351 Hover/Click
Jul23 230109 75.45 75.45 75.45 75.45 +1.02 3,835 11,358 +326 Hover/Click
Aug23 230109 75.30 75.30 75.30 75.30 +1.04 918 6,173 +16 Hover/Click
Sep23 230109 75.02 75.06 75.02 75.06 +1.04 1,474 14,150 +28 Hover/Click
Oct23 230109 74.79 74.79 74.79 74.79 +1.04 466 2,776 +48 Hover/Click
Nov23 230109 74.49 74.49 74.49 74.49 +1.03 109 5,917 +70 Hover/Click
Dec23 230109 74.01 74.95 74.01 74.16 +1.02 5,696 59,865 +2,399 Hover/Click
Jan24 230109 73.82 73.82 73.82 73.82 +1.02 72 3,570 +41 Hover/Click
Feb24 230109 73.50 73.50 73.50 73.50 +1.02 50 1,298 +44 Hover/Click
Mar24 230109 73.19 73.19 73.19 73.19 +1.02 365 2,280 +69 Hover/Click
Apr24 230109 72.89 72.89 72.89 72.89 +1.01 4 550 +0 Hover/Click
May24 230109 72.61 72.61 72.61 72.61 +1.01 4 412 +0 Hover/Click
Total Volume and Open Interest 164,151 364,891 +1,613  
US Dollar Index(ICE) Weekly Monthly
Mar23 230109 103.690 103.690 102.680 102.743 -0.902 26,336 40,533 -744 Hover/Click
Jun23 230109 103.345 103.345 102.345 102.408 -0.912 89 634 +63 Hover/Click
Sep23 230109 103.000 103.000 102.198 102.198 -0.902 0 1 +0 Hover/Click
Total Volume and Open Interest 26,426 41,168 -682  
Australian Dollar(CME) Weekly Monthly
Mar23 230109 68.94 69.68 68.92 69.52 +0.52 92,280 124,045 -760 Hover/Click
Jun23 230109 69.34 69.92 69.21 69.78 +0.52 24 177 +3 Hover/Click
Sep23 230109 69.95 70.08 69.95 69.95 +0.52 0 46 +0 Hover/Click
Total Volume and Open Interest 92,449 124,926 -767  
British Pound(CME) Weekly Monthly
Mar23 230109 121.09 122.29 121.09 122.22 +1.05 97,575 205,304 +6,555 Hover/Click
Jun23 230109 121.43 122.50 121.37 122.46 +1.04 440 1,029 +216 Hover/Click
Sep23 230109 122.65 122.65 122.65 122.65 +1.06 0 232 +0 Hover/Click
Total Volume and Open Interest 98,364 209,737 +6,709  
Canadian Dollar(CME) Weekly Monthly
Mar23 230109 74.44 74.91 74.42 74.85 +0.37 73,544 130,838 -2,980 Hover/Click
Jun23 230109 74.52 74.96 74.51 74.93 +0.37 211 3,262 -3 Hover/Click
Sep23 230109 75.01 75.02 74.61 75.01 +0.38 5 406 +0 Hover/Click
Dec23 230109 75.02 75.10 74.68 75.09 +0.37 0 248 +0 Hover/Click
Total Volume and Open Interest 73,834 135,094 -2,979  
Japanese Yen(CME) Weekly Monthly
Mar23 230109 76.33 76.81 76.02 76.66 +0.27 147,262 169,861 -3,522 Hover/Click
Jun23 230109 77.36 77.87 77.11 77.73 +0.26 147 1,196 +15 Hover/Click
Sep23 230109 78.76 78.88 78.14 78.76 +0.26 0 47 +0 Hover/Click
Total Volume and Open Interest 147,632 172,233 -3,413  
Swiss Franc(CME) Weekly Monthly
Mar23 230109 108.54 109.85 108.48 109.47 +0.89 20,886 32,915 +1,838 Hover/Click
Jun23 230109 109.80 110.96 109.80 110.60 +0.91 2 381 +0 Hover/Click
Sep23 230109 110.80 111.95 110.70 111.65 +0.91 0 7 +0 Hover/Click
Total Volume and Open Interest 20,888 33,336 +1,838  
EuroFX(CME) Weekly Monthly
Mar23 230109 106.90 108.12 106.89 108.00 +1.06 206,216 699,663 -2,818 Hover/Click
Jun23 230109 107.64 108.70 107.64 108.61 +1.05 663 8,099 +82 Hover/Click
Sep23 230109 108.80 109.18 108.80 109.10 +1.04 1 1,173 -1 Hover/Click
Total Volume and Open Interest 207,770 713,745 -2,744  
Mexican Peso(CME) Weekly Monthly
Mar23 230109 516.25 517.88 515.25 517.75 +1.38 38,197 258,884 +7,362 Hover/Click
Jun23 230109 508.75 508.75 507.13 508.75 +1.38 0 120 +0 Hover/Click
Total Volume and Open Interest 38,201 259,149 +7,362  
Brazilian Real(CME) Weekly Monthly
Feb23 230109 189.00 190.15 187.00 189.25 -0.35 11,811 33,366 -863  
Mar23 230109 186.85 189.25 186.55 188.45 -0.25 3,711 2,682 +2,042 Hover/Click
Apr23 230109 187.35 187.35 187.35 187.35 -0.40        
May23 230109 186.40 186.40 186.40 186.40 -0.40        
Total Volume and Open Interest 15,522 36,048 +1,179  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230109 129~050 130~010 128~160 129~290 +0~220 253,816 1,199,634 +1,217 Hover/Click
Jun23 230109 129~280 130~310 129~210 130~290 +0~220 52 229 +10 Hover/Click
Sep23 230109 131~260 131~260 131~260 131~260 +0~220       Hover/Click
Total Volume and Open Interest 253,868 1,199,863 +1,227  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230109 114~075 114~235 114~000 114~200 +0~130 1,375,647 3,904,181 +4,123 Hover/Click
Jun23 230109 114~270 115~085 114~190 115~060 +0~135 219 256 +7 Hover/Click
Sep23 230109 115~170 115~170 115~170 115~170 +0~135 0 1 +0 Hover/Click
Total Volume and Open Interest 1,375,866 3,904,438 +4,130  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230109 109~012 109~116 108~284 109~094 +0~086 995,409 4,187,922 -9,907 Hover/Click
Jun23 230109 109~226 109~236 109~226 109~226 +0~110       Hover/Click
Sep23 230109 109~306 109~306 109~306 109~306 +0~110       Hover/Click
Total Volume and Open Interest 995,409 4,187,922 -9,907  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230109 102~267 102~315 102~246 102~307 +0~040 497,360 2,236,763 -7,863 Hover/Click
Jun23 230109 103~091 103~111 103~087 103~111 +0~040 27 32 +16 Hover/Click
Sep23 230109 103~171 103~171 103~171 103~171 +0~040       Hover/Click
Total Volume and Open Interest 497,387 2,236,795 -7,847  
Eurodollars(CME) Weekly Monthly
Mar23 230109 94.910 94.945 94.905 94.935 +0.020 84,042 885,299 +18,588  
Jun23 230109 94.850 94.905 94.835 94.885 +0.040 58,342 674,630 +6,091  
Sep23 230109 94.975 95.050 94.955 95.035 +0.055 45,399 682,446 -701  
Dec23 230109 95.335 95.415 95.295 95.405 +0.070 51,424 718,725 +586  
Mar24 230109 95.810 95.905 95.750 95.890 +0.085 29,977 389,333 +901  
Jun24 230109 96.255 96.345 96.185 96.335 +0.090 19,842 403,867 -1,795  
Sep24 230109 96.560 96.645 96.495 96.635 +0.080 13,195 369,953 -1,177  
Dec24 230109 96.735 96.805 96.670 96.790 +0.060 35,755 588,153 +5,252  
Mar25 230109 96.815 96.880 96.760 96.865 +0.050 10,412 222,229 -709  
Jun25 230109 96.865 96.920 96.810 96.900 +0.040 7,656 168,776 -65  
Sep25 230109 96.890 96.950 96.840 96.920 +0.035 8,030 128,275 -1,081  
Dec25 230109 96.885 96.960 96.850 96.930 +0.035 10,224 135,943 +1,044  
Mar26 230109 96.895 96.950 96.840 96.925 +0.045 6,117 78,450 +88  
Jun26 230109 96.865 96.930 96.820 96.905 +0.045 4,884 76,762 -275  
Sep26 230109 96.850 96.910 96.795 96.885 +0.045 4,586 98,175 +230  
Dec26 230109 96.805 96.890 96.775 96.860 +0.045 7,724 65,134 +571  
Mar27 230109 96.795 96.860 96.745 96.835 +0.045 3,969 43,066 -495  
Jun27 230109 96.775 96.825 96.710 96.805 +0.050 5,284 39,759 +1,134  
Total Volume and Open Interest 447,438 6,035,244 +30,791  
Ultra T-Bond(CBOT)
Mar23 230109 140~04 141~11 138~28 141~05 +1~03 143,999 1,412,004 -2,279  
Jun23 230109 141~19 141~19 140~01 141~19 +1~05        
Sep23 230109 141~19 141~19 141~19 141~19 +1~05        
Total Volume and Open Interest 143,999 1,412,004 -2,279  
Ultra 10-Yr T-Note(CBOT)
Mar23 230109 120~275 121~160 120~155 121~130 +0~170 308,357 1,419,656 -4,058  
Jun23 230109 121~130 121~130 120~200 121~130 +0~170        
Sep23 230109 121~130 121~130 121~130 121~130 +0~170        
Total Volume and Open Interest 308,357 1,419,656 -4,058  
30 Day Federal Funds(CBOT)
Jan23 230109 95.668 95.670 95.668 95.668 unch 18,394 423,668 -360  
Feb23 230109 95.360 95.375 95.360 95.370 +0.010 107,640 336,877 +7,897  
Mar23 230109 95.290 95.305 95.285 95.300 +0.010 17,451 69,084 -714  
Apr23 230109 95.150 95.175 95.145 95.165 +0.015 76,869 116,650 -3,217  
May23 230109 95.065 95.095 95.060 95.085 +0.020 61,257 89,258 -2,472  
Jun23 230109 95.050 95.085 95.040 95.070 +0.020 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 230109 145.76 146.07 145.76 146.02 +0.32 2,418 12,292 +684 Hover/Click
Jun23 230109 146.02 146.02 146.02 146.02 +0.32       Hover/Click
Sep23 230109 146.02 146.02 146.02 146.02 +0.32       Hover/Click
Total Volume and Open Interest 2,418 12,292 +684  
Euro-Buxl(EUREX)
Mar23 230109 146.00 146.32 143.92 145.52 -1.08 79,395 231,840 +639  
Jun23 230109 144.72 144.72 144.72 144.72 -1.04 1 76 -1  
Sep23 230109 143.94 143.94 143.94 143.94 -1.08        
Total Volume and Open Interest 79,396 231,916 +638  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230109 137.13 137.38 136.40 137.03 -0.40 903,010 1,479,137 +37,933 Hover/Click
Jun23 230109 135.44 135.84 135.44 135.84 -0.38 12 49 -1 Hover/Click
Sep23 230109 134.36 134.36 134.36 134.36 -0.40       Hover/Click
Total Volume and Open Interest 903,022 1,479,186 +37,932  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230109 117.51 117.61 117.11 117.46 -0.10 508,033 1,694,463 -22,910 Hover/Click
Jun23 230109 117.72 117.72 117.72 117.72 -0.07       Hover/Click
Sep23 230109 119.40 119.40 119.40 119.40 -0.10       Hover/Click
Total Volume and Open Interest 508,033 1,694,463 -22,910  
Euro-Schatz(EUREX)
Mar23 230109 105.81 105.82 105.64 105.75 -0.05 400,980 1,830,466 -23,452  
Jun23 230109 105.92 105.92 105.92 105.92 -0.04 0 4 +0  
Sep23 230109 106.50 106.50 106.50 106.50 -0.05        
Total Volume and Open Interest 400,980 1,830,470 -23,452  
3-Mth Euribor(EUREX)
Mar23 230109 96.980 96.995 96.965 96.995 -0.010 0 397 -4  
Jun23 230109 96.535 96.535 96.535 96.535 -0.035 0 50 +0  
Sep23 230109 96.495 96.495 96.495 96.495 -0.035 0 294 +0  
Total Volume and Open Interest 0 1,086 -4  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230109 102~10 102~14 101~28 102~08 -0~14 155,122 383,443 -4,055 Hover/Click
Jun23 230109 100~28 100~28 100~28 100~28 -0~14 0 1 +0 Hover/Click
Total Volume and Open Interest 155,122 383,444 -4,055  
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 230109 97.000 97.000 96.980 96.995 -0.010 98,785 542,140 -9,552  
Jun23 230109 96.575 96.580 96.495 96.535 -0.030 126,131 528,581 +9,004  
Sep23 230109 96.525 96.525 96.440 96.495 -0.025 122,320 440,977 +21,497  
Total Volume and Open Interest 906,691 3,885,256 +52,181  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230109 96.37 96.42 96.34 96.40 +0.03 17,600 243,737 +545  
Jun23 230109 95.96 96.05 95.92 96.02 +0.06 20,033 160,772 +3,539  
Sep23 230109 95.77 95.89 95.73 95.85 +0.08 15,134 131,450 +1,565  
Dec23 230109 95.77 95.91 95.73 95.86 +0.10 11,176 138,522 +2,556  
Mar24 230109 95.82 95.99 95.79 95.95 +0.13 3,447 95,453 +228  
Jun24 230109 95.92 96.10 95.88 96.07 +0.15 5,235 87,084 +755  
Sep24 230109 96.00 96.17 95.96 96.15 +0.15 2,003 46,876 +29  
Dec24 230109 96.06 96.23 96.03 96.22 +0.16 3,530 16,850 +1,127  
Mar25 230109 96.23 96.26 96.23 96.25 +0.15 4 478 +2  
Jun25 230109 96.23 96.23 96.23 96.23 +0.15 0 224 +0  
Total Volume and Open Interest 78,162 921,905 +10,346  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230109 96.16 96.30 96.14 96.26 +0.10 146,440 971,350 +11,525  
Jun23 230109 96.26 96.26 96.26 96.26 +0.10        
Total Volume and Open Interest 146,440 971,350 +11,525  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230109 96.48 96.66 96.45 96.62 +0.14 149,223 674,800 -3,966  
Jun23 230109 96.62 96.62 96.62 96.62 +0.14        
Total Volume and Open Interest 149,223 674,800 -3,966  
Gold(CMX) Weekly Monthly
Feb23 230109 1872.8 1886.4 1869.3 1877.8 +8.1 188,603 358,810 -9,722 Hover/Click
Apr23 230109 1886.4 1902.4 1886.4 1894.2 +8.3 16,263 59,837 +3,817 Hover/Click
Jun23 230109 1902.5 1918.7 1902.5 1910.7 +8.6 3,155 17,793 +1,078 Hover/Click
Aug23 230109 1920.7 1933.6 1920.7 1926.9 +8.1 1,339 6,521 +238 Hover/Click
Oct23 230109 1938.3 1948.3 1938.3 1943.3 +8.4 54 1,395 +14 Hover/Click
Dec23 230109 1956.0 1967.8 1956.0 1959.8 +8.5 766 7,784 +577 Hover/Click
Feb24 230109 1970.2 1980.9 1970.2 1975.2 +9.0 2 472 -2 Hover/Click
Apr24 230109 1989.4 1989.4 1989.4 1989.4 +9.0 0 1 +0 Hover/Click
Jun24 230109 2003.6 2003.6 2003.6 2003.6 +9.0 0 294 +0 Hover/Click
Aug24 230109 2012.1 2012.1 2012.1 2012.1 +9.0       Hover/Click
Oct24 230109 2026.2 2026.2 2026.2 2026.2 +9.0       Hover/Click
Dec24 230109 2030.0 2040.0 2030.0 2040.0 +9.0 0 154 +0 Hover/Click
Total Volume and Open Interest 210,480 453,485 -3,923  
Silver(CMX) Weekly Monthly
Mar23 230109 2402.5 2428.5 2372.5 2387.1 -11.1 60,084 114,589 -2,941 Hover/Click
May23 230109 2417.0 2446.0 2393.0 2406.2 -10.2 2,298 11,143 +630 Hover/Click
Jul23 230109 2453.0 2457.5 2411.5 2426.0 -10.2 619 2,746 +230 Hover/Click
Sep23 230109 2478.0 2481.0 2440.5 2447.0 -10.2 89 1,677 +26 Hover/Click
Dec23 230109 2494.0 2509.5 2467.5 2476.0 -10.2 33 703 +21 Hover/Click
Mar24 230109 2505.0 2505.0 2505.0 2505.0 -11.6 0 10 +0 Hover/Click
May24 230109 2524.8 2524.8 2524.8 2524.8 -11.6 0 1 +0 Hover/Click
Total Volume and Open Interest 63,297 131,136 -2,073  
Platinum(NYMEX) Weekly Monthly
Jan23 230109 1093.7 1093.7 1086.3 1086.3 -6.3 10 207 -240 Hover/Click
Apr23 230109 1109.5 1115.6 1089.3 1098.6 -5.7 17,949 69,335 -146 Hover/Click
Jul23 230109 1112.0 1118.8 1093.9 1102.5 -5.0 212 1,213 +106 Hover/Click
Oct23 230109 1105.4 1105.4 1105.4 1105.4 -5.1 0 116 +0 Hover/Click
Total Volume and Open Interest 18,171 70,888 -280  
Palladium(NYMEX) Weekly Monthly
Mar23 230109 1814.50 1841.00 1758.00 1775.40 -31.30 1,864 8,013 -69 Hover/Click
Jun23 230109 1835.00 1837.00 1780.00 1784.70 -31.50 24 247 +0 Hover/Click
Sep23 230109 1794.70 1794.70 1794.70 1794.70 -29.80 3 6 +0 Hover/Click
Total Volume and Open Interest 1,891 8,268 -69  
Copper(CMX) Weekly Monthly
Mar23 230109 392.35 404.45 392.35 402.65 +11.55 76,730 105,715 +989 Hover/Click
May23 230109 392.55 404.50 392.55 402.95 +11.65 7,633 27,874 +612 Hover/Click
Jul23 230109 397.00 404.55 393.90 403.15 +11.65 3,470 12,123 +276 Hover/Click
Sep23 230109 394.00 404.45 394.00 403.15 +11.60 2,217 7,728 -726 Hover/Click
Dec23 230109 396.00 403.65 395.00 402.95 +11.70 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 230109 33790 34080 33630 33670 -102 173,179 76,179 -1,718 Hover/Click
Jun23 230109 34021 34324 33900 33926 -95 177 356 -36 Hover/Click
Sep23 230109 34327 34488 34056 34056 -114 0 7 +0 Hover/Click
Dec23 230109 34252 34544 34252 34252 -114       Hover/Click
Total Volume and Open Interest 173,356 76,542 -1,754  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230109 3918.50 3973.25 3909.75 3913.75 -1.75 1,679,973 2,006,357 +2,888 Hover/Click
Jun23 230109 3949.75 4007.25 3943.25 3947.50 -1.75 2,067 8,333 +434 Hover/Click
Sep23 230109 3991.50 4041.00 3978.50 3981.25 -2.50 40 858 +21 Hover/Click
Dec23 230109 4017.00 4058.50 4017.00 4017.00 -2.00 0 1,640 +0 Hover/Click
Total Volume and Open Interest 1,682,080 2,018,946 +3,343  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230109 11126.50 11385.50 11120.25 11185.50 +72.00 694,452 249,640 +5,353 Hover/Click
Jun23 230109 11261.00 11502.50 11240.00 11304.25 +74.00 821 1,065 +9 Hover/Click
Sep23 230109 11421.00 11605.25 11421.00 11425.00 +73.00 9 111 +3 Hover/Click
Total Volume and Open Interest 695,282 251,087 +5,365  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230109 2509.40 2532.80 2501.70 2504.20 +0.10 12,394 43,336 +387 Hover/Click
Jun23 230109 2523.00 2538.00 2523.00 2523.00 +0.90       Hover/Click
Sep23 230109 2541.60 2541.60 2541.60 2541.60 +0.90       Hover/Click
Total Volume and Open Interest 12,394 43,336 +387  
Volatility Index(CBOE)
Jan23 230109 22.16 22.62 21.78 22.27 +0.07 65,721 103,625 -8,671  
Feb23 230109 22.86 23.30 22.60 23.08 +0.13 41,054 108,668 +4,916  
Mar23 230109 23.60 23.88 23.30 23.71 +0.01 12,722 38,772 +522  
Apr23 230109 24.10 24.35 23.85 24.23 -0.02 6,440 24,104 +527  
Total Volume and Open Interest 133,485 305,669 -1,620  
S & P 600(CME)
Mar23 230109 1192.50 1192.50 1192.50 1192.50 +0.60        
Jun23 230109 1201.30 1201.30 1201.30 1201.30 +0.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230109 1802.90 1828.50 1802.60 1805.90 +2.50 176,260 432,751 -755 Hover/Click
Jun23 230109 1822.00 1847.00 1819.70 1821.80 +2.50 35 572 +0 Hover/Click
Sep23 230109 1832.80 1855.10 1832.80 1832.80 +4.00       Hover/Click
Total Volume and Open Interest 176,295 433,323 -755  
Nikkei 225(CME)
Mar23 230109 26195 26465 26170 26225 +30 3,936 11,472 -80  
Jun23 230109 26110 26260 26110 26110 +65 1 5 +1  
Total Volume and Open Interest 3,937 11,477 -79  
Nikkei 225(SGX) Weekly Monthly
Mar23 230109 25905 26260 25880 26210 +440 52,026 88,921 +2,219  
Jun23 230109 25670 25965 25670 25965 +440 1 3,211 +1  
Sep23 230109 25920 25920 25920 25920 +435 0 98 +0  
Total Volume and Open Interest 52,048 105,830 +2,214  
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 230109 26165 26435 26140 26195 +35 28,714 42,330 +2,326  
Jun23 230109 25955 26165 25955 25955 +35 1 3 -1  
Sep23 230109 25925 25925 25925 25925 +35        
Total Volume and Open Interest 28,715 42,335 +2,325  
Nikkei 225(CME) e-Mini Yen
Mar23 230109 26200 26200 26200 26200 +40        
Jun23 230109 25960 25960 25960 25960 +40        
Sep23 230109 25930 25930 25930 25930 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230109 6893.0 6931.5 6853.5 6910.0 +45.5 56,324 210,393 -952  
Feb23 230109 6891.5 6939.0 6871.5 6920.0 +45.0 9 27 +10  
Mar23 230109 6904.0 6954.0 6880.5 6933.0 +45.5 36 929 +10  
Jun23 230109 6792.0 6825.0 6792.0 6825.0 +45.5 15 15 +15  
Sep23 230109 6869.0 6869.0 6869.0 6869.0 +45.5        
Dec23 230109 6902.5 6902.5 6902.5 6902.5 +45.5        
Total Volume and Open Interest 56,384 211,366 -917  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230109 21046 21561 21002 21492 +422 133,017 115,040 -33  
Feb23 230109 21084 21618 21084 21568 +429 1,716 2,865 +736  
Mar23 230109 21132 21632 21130 21576 +423 1,679 5,741 +738  
Total Volume and Open Interest 137,207 128,662 +1,644  
DAX(EUREX) Weekly Monthly
Mar23 230109 14734.0 14894.0 14685.0 14886.0 +221.0 51,511 79,395 -5,907  
Jun23 230109 14872.0 15047.0 14852.0 15047.0 +220.0 6 31 -2  
Sep23 230109 15167.0 15167.0 15167.0 15167.0 +224.0 0 7 +0  
Total Volume and Open Interest 51,517 79,433 -5,909  
Mini-DAX(EUREX)
Mar23 230109 14727.0 14893.0 14685.0 14886.0 +221.0 40,029 11,132 -1,669  
Jun23 230109 14860.0 15052.0 14860.0 15047.0 +220.0 21 50 +4  
Sep23 230109 15167.0 15167.0 15167.0 15167.0 +224.0        
Total Volume and Open Interest 40,050 11,182 -1,665  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230109 4043 4088 4030 4084 +61 719,764 3,863,289 -119,073  
Jun23 230109 3977 4027 3977 4027 +61 20 44,070 -1  
Sep23 230109 4049 4049 4049 4049 +62 0 4 +0  
Total Volume and Open Interest 719,909 3,918,565 -118,949  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230109 11093 11149 11016 11139 +82 32,204 162,414 -4,421  
Jun23 230109 10988 11013 10901 11013 +83 308 2,334 +307  
Sep23 230109 11047 11047 11047 11047 +83        
Total Volume and Open Interest 32,512 164,748 -4,114  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230109 7711.00 7719.00 7664.00 7710.00 +22.50 100,173 579,000 +6,751  
Jun23 230109 7689.50 7715.00 7689.50 7715.00 +23.50 4 48 +7  
Sep23 230109 7725.00 7725.00 7725.00 7725.00 +23.50        
Total Volume and Open Interest 100,177 579,048 +6,758  
SPI 200(SFE) Weekly Monthly
Mar23 230109 7049.0 7134.0 7030.0 7100.0 +50.0 43,684 245,504 -2,780  
Jun23 230109 7130.0 7130.0 7130.0 7130.0 +50.0 0 364 +0  
Sep23 230109 7063.0 7063.0 7063.0 7063.0 +50.0        
Total Volume and Open Interest 43,726 246,059 -2,762  
FTSE MIB(ISE)
Mar23 230109 25315.00 25450.00 25190.00 25397.00 +237.00 13,990 75,439 -246  
Jun23 230109 25040.00 25045.00 24870.00 25007.00 +247.00 0 546 +546  
Sep23 230109 25047.00 25047.00 25047.00 25047.00 +240.00 0 10 +0  
Total Volume and Open Interest 13,990 75,995 +300  
KOSPI 200(KFE)
Mar23 230109 306.50 311.50 305.70 311.50 +8.25 338,707 308,294 +570  
Jun23 230109 308.15 313.25 307.50 313.25 +8.40 254 24,080 -68  
Sep23 230109 311.05 315.00 311.05 315.00 +8.75 0 2,552 -40  
Total Volume and Open Interest 338,961 369,274 +421  
GSCI(CME) Weekly Monthly
Jan23 230109 584.50 588.15 579.45 580.80 +7.95 6 1,075 +2  
Feb23 230109 582.30 585.90 579.50 580.75 +5.40        
Mar23 230109 578.25 578.25 578.25 578.25 +0.40        
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy