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 2,024 2,068 -1,560 Hover/Click
Mar23 230109 1500.00 1501.75 1486.75 1488.50 -4.00 99,606 291,526 -4,456 Hover/Click
May23 230109 1505.00 1507.25 1491.75 1493.50 -5.00 38,945 123,782 +568 Hover/Click
Jul23 230109 1503.75 1510.25 1494.25 1495.75 -6.00 23,404 88,445 +3,464 Hover/Click
Aug23 230109 1482.75 1485.25 1470.50 1472.00 -6.25 2,591 6,781 +415 Hover/Click
Sep23 230109 1429.75 1431.50 1417.00 1418.75 -6.25 1,358 6,435 +46 Hover/Click
Nov23 230109 1400.00 1402.50 1389.00 1391.75 -5.50 9,207 73,962 +887 Hover/Click
Jan24 230109 1401.00 1402.50 1390.50 1393.00 -4.75 1,051 4,436 +179 Hover/Click
Mar24 230109 1383.50 1387.00 1376.50 1379.00 -3.75 1,102 5,811 +234 Hover/Click
May24 230109 1375.00 1379.25 1370.00 1371.75 -2.75 198 3,738 -1 Hover/Click
Jul24 230109 1374.50 1377.50 1368.25 1371.25 -3.75 139 668 +5 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 82 2,326 +0 Hover/Click
Total Volume and Open Interest 179,712 610,289 -216  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230109 503.10 503.10 494.70 496.70 -6.40 519 1,661 -490 Hover/Click
Mar23 230109 477.10 479.00 468.70 470.30 -7.30 57,211 211,227 +1,510 Hover/Click
May23 230109 459.90 461.30 453.40 454.30 -6.40 28,312 106,197 +416 Hover/Click
Jul23 230109 450.00 451.40 444.30 445.30 -5.50 17,171 47,265 +1,589 Hover/Click
Aug23 230109 440.20 440.70 434.30 435.20 -5.00 5,153 8,450 +1,064 Hover/Click
Sep23 230109 425.20 427.40 421.80 422.70 -4.40 1,776 6,357 -152 Hover/Click
Oct23 230109 412.50 414.20 409.10 410.10 -4.00 1,297 7,047 +228 Hover/Click
Dec23 230109 410.40 412.30 406.70 407.70 -4.20 3,762 19,864 +860 Hover/Click
Jan24 230109 408.50 408.70 403.90 404.60 -4.40 191 1,529 +8 Hover/Click
Mar24 230109 401.40 401.40 398.10 398.60 -4.40 42 653 -8 Hover/Click
Total Volume and Open Interest 115,449 411,311 +5,029  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230109 64.03 64.03 63.91 63.91 +0.18 90 40 -26 Hover/Click
Mar23 230109 63.66 64.43 62.87 63.35 +0.18 44,338 153,081 -1,277 Hover/Click
May23 230109 63.19 64.00 62.55 63.00 +0.21 27,365 87,166 +270 Hover/Click
Jul23 230109 62.73 63.48 62.11 62.54 +0.18 19,852 65,456 -155 Hover/Click
Aug23 230109 62.00 62.80 61.48 61.95 +0.21 3,577 12,012 -15 Hover/Click
Sep23 230109 61.17 62.14 60.89 61.41 +0.30 1,630 11,781 -100 Hover/Click
Oct23 230109 60.62 61.51 60.25 60.87 +0.37 734 8,107 -66 Hover/Click
Dec23 230109 60.45 61.19 59.89 60.60 +0.40 4,805 29,012 -105 Hover/Click
Jan24 230109 60.49 60.83 59.64 60.33 +0.44 126 1,976 -13 Hover/Click
Mar24 230109 59.77 59.95 59.25 59.95 +0.49 41 1,363 -1 Hover/Click
Total Volume and Open Interest 102,585 373,539 -1,491  
Canola(WCE) Weekly Monthly
Jan23 230109 856.2 856.2 856.2 856.2 -5.6 0 69 +69 Hover/Click
Mar23 230109 869.4 870.3 858.1 858.6 -10.3 12,507 79,053 -1,442 Hover/Click
May23 230109 865.7 867.1 855.0 855.4 -10.9 8,666 65,032 -1,113 Hover/Click
Jul23 230109 866.2 866.8 855.2 855.8 -10.6 6,334 44,995 +2,290 Hover/Click
Nov23 230109 835.2 835.5 823.0 823.6 -12.3 805 28,792 +26 Hover/Click
Jan24 230109 830.2 830.2 826.1 826.1 -12.4 1 337 +1 Hover/Click
Total Volume and Open Interest 28,313 218,283 -169  
Corn(CBOT) Weekly Monthly
Mar23 230109 655.50 657.00 650.75 652.75 -1.25 114,158 513,470 -8,935 Hover/Click
May23 230109 655.25 656.75 650.75 653.00 -1.00 36,585 198,210 -11 Hover/Click
Jul23 230109 649.00 650.75 645.75 647.25 -1.00 31,563 226,875 +2,466 Hover/Click
Sep23 230109 607.00 608.50 604.75 605.50 -0.75 10,111 86,504 +2,339 Hover/Click
Dec23 230109 591.50 593.50 589.50 590.25 -0.75 10,197 158,985 +370 Hover/Click
Mar24 230109 599.00 600.25 597.00 598.00 -1.25 845 12,338 +64 Hover/Click
May24 230109 602.25 603.50 601.00 601.25 -1.00 105 2,149 +34 Hover/Click
Jul24 230109 602.00 602.50 599.75 600.00 -1.00 54 1,518 +27 Hover/Click
Sep24 230109 565.50 566.75 565.00 565.00 -1.50 22 182 +17 Hover/Click
Dec24 230109 557.00 558.00 556.00 556.25 -1.25 126 7,364 +22 Hover/Click
Total Volume and Open Interest 203,768 1,208,560 -3,605  
Wheat(CBOT) Weekly Monthly
Mar23 230109 748.00 758.00 740.25 741.50 -2.00 28,671 159,473 -1,115 Hover/Click
May23 230109 755.50 765.25 748.25 750.00 -1.50 8,682 58,721 -117 Hover/Click
Jul23 230109 759.75 769.50 753.00 755.25 -1.00 4,216 70,406 -16 Hover/Click
Sep23 230109 768.50 777.00 760.75 763.25 -0.75 1,673 18,255 +39 Hover/Click
Dec23 230109 782.00 789.25 773.00 776.50 -0.50 1,377 21,695 +120 Hover/Click
Mar24 230109 784.50 796.00 781.00 784.00 unch 62 3,322 +7 Hover/Click
Total Volume and Open Interest 44,774 333,163 -1,059  
Wheat(KCBT) Weekly Monthly
Mar23 230109 835.25 842.75 827.00 828.50 -3.50 13,161 83,950 +580 Hover/Click
May23 230109 832.50 838.75 824.00 825.25 -2.75 5,462 28,464 +908 Hover/Click
Jul23 230109 826.25 835.50 820.75 822.50 -1.25 3,329 24,394 +660 Hover/Click
Sep23 230109 828.00 836.25 822.75 824.00 -0.75 1,210 11,778 +319 Hover/Click
Dec23 230109 829.75 840.00 826.75 828.50 -0.75 1,095 6,997 +403 Hover/Click
Mar24 230109 830.50 839.00 827.00 827.75 -0.50 4 226 -1 Hover/Click
May24 230109 822.25 832.50 822.00 822.25 -0.75 2 28 +0 Hover/Click
Total Volume and Open Interest 24,278 156,169 +2,876  
Wheat(MGE) Weekly Monthly
Mar23 230109 903.75 910.75 900.50 902.00 +0.25 3,551 32,139 -140 Hover/Click
May23 230109 898.75 904.75 894.75 897.50 +1.75 1,173 11,792 +44 Hover/Click
Jul23 230109 895.00 899.25 891.00 892.75 +2.00 380 4,195 +166 Hover/Click
Sep23 230109 880.00 883.00 875.00 876.75 +1.00 188 4,986 +13 Hover/Click
Dec23 230109 885.50 885.50 880.00 881.75 +0.75 42 1,398 +8 Hover/Click
Mar24 230109 884.75 884.75 884.75 884.75 +0.75 2 16 +0 Hover/Click
Total Volume and Open Interest 5,336 54,526 +91  
Oats(CBOT) Weekly Monthly
Mar23 230109 345.00 348.75 336.25 339.00 -5.25 308 2,988 +51 Hover/Click
May23 230109 342.75 343.50 338.00 338.25 -5.00 47 450 +30 Hover/Click
Jul23 230109 346.00 346.00 340.00 341.00 -3.75 4 127 +3 Hover/Click
Sep23 230109 340.75 342.00 339.75 339.75 -4.00 2 39 +2 Hover/Click
Total Volume and Open Interest 361 3,632 +86  
Rough Rice(CBOT) Weekly Monthly
Jan23 230109 17.45 17.64 17.45 17.64 +0.14 6 37 -28 Hover/Click
Mar23 230109 17.85 17.97 17.70 17.94 +0.18 480 6,097 -83 Hover/Click
May23 230109 18.15 18.24 18.05 18.24 +0.17 14 263 +9 Hover/Click
Jul23 230109 18.46 18.49 18.46 18.49 +0.13 3 42 +3 Hover/Click
Total Volume and Open Interest 524 7,407 -79  
Live Cattle(CME) Weekly Monthly
Feb23 230109 156.700 158.185 156.535 157.750 +0.965 22,687 126,552 -7,482 Hover/Click
Apr23 230109 160.580 162.000 160.435 161.535 +0.850 13,113 97,412 +1,191 Hover/Click
Jun23 230109 156.450 157.800 156.400 157.450 +0.900 5,566 61,346 +1,529 Hover/Click
Aug23 230109 156.535 157.735 156.400 157.535 +1.000 2,233 27,533 +316 Hover/Click
Oct23 230109 160.600 162.000 160.600 161.950 +1.165 1,546 8,957 +153 Hover/Click
Dec23 230109 164.050 165.330 164.050 165.235 +1.000 394 5,936 +123 Hover/Click
Total Volume and Open Interest 45,648 330,838 -4,149  
Feeder Cattle(CME) Weekly Monthly
Jan23 230109 182.935 183.800 182.400 183.630 +0.930 2,333 5,618 -697 Hover/Click
Mar23 230109 185.650 186.500 185.150 186.300 +0.650 4,546 22,219 +240 Hover/Click
Apr23 230109 189.935 190.785 189.380 190.630 +0.800 1,614 6,166 +201 Hover/Click
May23 230109 193.700 194.735 193.185 194.500 +0.965 1,289 4,233 -111 Hover/Click
Aug23 230109 204.100 205.435 203.800 205.100 +0.970 454 4,531 +16 Hover/Click
Sep23 230109 206.435 207.500 206.150 207.235 +0.835 99 892 +25 Hover/Click
Oct23 230109 207.880 208.700 207.880 208.630 +1.095 29 431 +3 Hover/Click
Total Volume and Open Interest 10,371 44,304 -323  
Lean Hogs(CME) Weekly Monthly
Feb23 230109 80.350 81.630 79.700 80.800 +0.520 28,988 64,088 +1,428 Hover/Click
Apr23 230109 89.750 91.430 89.600 90.800 +1.150 14,093 51,879 +1,117 Hover/Click
May23 230109 96.580 98.000 96.580 97.750 +1.250 70 1,107 -10  
Jun23 230109 104.730 107.000 104.480 106.450 +1.750 5,439 27,138 -144 Hover/Click
Jul23 230109 106.000 108.250 105.980 107.900 +1.920 1,649 11,500 +81 Hover/Click
Aug23 230109 105.650 107.850 105.650 107.680 +2.030 2,496 15,651 +383 Hover/Click
Oct23 230109 91.100 93.130 91.100 93.080 +1.800 1,461 12,207 +403 Hover/Click
Dec23 230109 82.630 84.200 82.630 84.030 +1.400 989 4,668 +297 Hover/Click
Total Volume and Open Interest 55,463 190,039 +3,683  
Class III Milk(CME) Weekly Monthly
Jan23 230109 19.35 19.73 19.33 19.70 +0.39 167 3,860 -13 Hover/Click
Feb23 230109 18.64 19.30 18.59 19.15 +0.56 157 5,320 +4 Hover/Click
Mar23 230109 18.47 18.91 18.32 18.71 +0.27 290 4,520 +173 Hover/Click
Apr23 230109 18.74 18.94 18.63 18.83 +0.18 53 2,044 +34 Hover/Click
May23 230109 18.95 19.21 18.95 19.10 +0.10 6 1,670 -3 Hover/Click
Jun23 230109 19.35 19.50 19.35 19.39 +0.13 0 1,605 +0 Hover/Click
Jul23 230109 19.36 19.60 19.36 19.58 +0.14 0 1,044 +0 Hover/Click
Aug23 230109 19.70 19.77 19.70 19.70 +0.10 0 899 +0 Hover/Click
Sep23 230109 20.00 20.00 19.76 19.76 +0.02 0 875 +0 Hover/Click
Oct23 230109 20.00 20.00 19.90 19.90 unch 1 502 +1 Hover/Click
Nov23 230109 19.90 19.90 19.90 19.90 +0.01 0 456 +0 Hover/Click
Dec23 230109 19.60 19.60 19.60 19.60 +0.01 0 456 +0 Hover/Click
Jan24 230109 19.17 19.17 19.17 19.17 unch 0 78 +0 Hover/Click
Total Volume and Open Interest 675 23,693 +197  
Cocoa(ICE) Weekly Monthly
Mar23 230109 2623 2699 2621 2690 +85 20,198 123,268 -293 Hover/Click
May23 230109 2612 2700 2612 2694 +82 14,741 62,218 +512 Hover/Click
Jul23 230109 2632 2700 2632 2696 +76 9,805 45,475 +3,951 Hover/Click
Sep23 230109 2624 2683 2624 2681 +72 2,809 20,972 +507 Hover/Click
Dec23 230109 2592 2650 2592 2649 +71 1,008 23,823 +117 Hover/Click
Mar24 230109 2561 2611 2561 2611 +74 265 11,457 +35 Hover/Click
May24 230109 2541 2593 2541 2593 +75 53 3,520 +1 Hover/Click
Total Volume and Open Interest 48,901 294,895 +4,835  
Coffee "C"(ICE) Weekly Monthly
Mar23 230109 158.30 161.20 156.40 158.05 -0.25 16,254 98,622 +1,199 Hover/Click
May23 230109 158.90 161.20 156.75 158.45 -0.05 7,570 46,246 +660 Hover/Click
Jul23 230109 158.85 161.20 157.00 158.55 -0.25 4,791 21,646 +204 Hover/Click
Sep23 230109 159.55 161.40 157.15 158.65 -0.40 2,792 13,419 +1,099 Hover/Click
Dec23 230109 158.55 161.10 157.00 158.55 -0.25 881 14,158 +269 Hover/Click
Mar24 230109 159.70 160.80 157.10 158.45 -0.15 246 4,342 -19 Hover/Click
Total Volume and Open Interest 32,758 200,995 +3,540  
Orange Juice(ICE) Weekly Monthly
Jan23 230109 208.70 209.00 208.50 208.90 +0.20 10 14 -6 Hover/Click
Mar23 230109 206.50 208.75 205.60 207.40 +0.95 344 9,894 -70 Hover/Click
May23 230109 202.15 203.85 201.60 203.20 +1.00 226 899 -10 Hover/Click
Jul23 230109 199.95 201.30 199.50 201.10 +1.05 173 569 +152 Hover/Click
Sep23 230109 197.25 197.55 197.25 197.55 +0.55 0 6 +0 Hover/Click
Nov23 230109 187.50 189.80 187.50 189.80 +2.30 0 18 +0 Hover/Click
Total Volume and Open Interest 753 11,400 +66  
Sugar #11(ICE) Weekly Monthly
Mar23 230109 19.02 19.28 18.92 19.17 +0.21 86,198 367,622 -6,268 Hover/Click
May23 230109 18.00 18.16 17.89 18.06 +0.15 38,009 216,424 +1,398 Hover/Click
Jul23 230109 17.37 17.55 17.32 17.44 +0.10 21,542 140,440 +734 Hover/Click
Oct23 230109 17.32 17.45 17.26 17.34 +0.06 8,257 82,301 +108 Hover/Click
Mar24 230109 17.50 17.58 17.45 17.48 +0.03 4,120 52,648 -682 Hover/Click
May24 230109 16.73 16.82 16.72 16.74 +0.01 1,309 16,609 +78 Hover/Click
Jul24 230109 16.34 16.37 16.27 16.29 -0.01 1,100 15,398 +161 Hover/Click
Oct24 230109 16.14 16.15 16.11 16.11 -0.03 46 14,714 +2 Hover/Click
Mar25 230109 16.24 16.24 16.21 16.21 -0.04 22 10,504 +2 Hover/Click
Total Volume and Open Interest 160,651 925,170 -4,444  
London Cocoa(LCE) Weekly Monthly
Mar23 230109 2047 2074 2042 2066 +19 6,368 115,176 -1,059 Hover/Click
May23 230109 1990 2016 1986 2009 +16 4,322 57,773 -257 Hover/Click
Jul23 230109 1968 1989 1961 1983 +17 2,143 40,405 +7 Hover/Click
Sep23 230109 1943 1966 1938 1963 +21 2,205 31,581 +398 Hover/Click
Dec23 230109 1915 1944 1913 1940 +25 1,500 27,888 +408 Hover/Click
Mar24 230109 1876 1907 1875 1904 +28 356 12,744 +7 Hover/Click
May24 230109 1859 1889 1859 1886 +29 179 4,798 -51 Hover/Click
Total Volume and Open Interest 17,102 295,614 -544  
London Sugar(LCE) Weekly Monthly
Mar23 230109 528.00 538.80 527.20 535.50 +8.30 7,771 39,600 -1,989 Hover/Click
May23 230109 515.10 520.30 513.10 518.10 +4.30 2,986 21,683 +736 Hover/Click
Aug23 230109 498.90 503.40 497.60 501.80 +3.60 1,297 11,022 +460 Hover/Click
Oct23 230109 485.50 489.90 485.10 488.20 +2.30 514 8,276 +134 Hover/Click
Dec23 230109 481.10 484.80 481.10 483.20 +1.60 75 3,092 +34 Hover/Click
Total Volume and Open Interest 12,718 86,092 -574  
Cotton(ICE) Weekly Monthly
Mar23 230109 85.67 87.97 84.58 86.22 +0.54 16,468 93,854 -1,622 Hover/Click
May23 230109 85.68 87.58 84.55 86.14 +0.49 7,793 38,422 +1,354 Hover/Click
Jul23 230109 85.54 87.21 84.44 85.96 +0.43 6,222 33,393 -826 Hover/Click
Oct23 230109 83.20 83.20 83.20 83.20 +0.06 1 29 +1 Hover/Click
Dec23 230109 82.83 84.04 81.80 83.14 +0.51 1,605 25,579 +263 Hover/Click
Mar24 230109 83.56 84.00 83.18 83.18 +0.50 23 4,645 +16 Hover/Click
Total Volume and Open Interest 32,117 198,654 -812  
Crude Oil(NYM) Weekly Monthly
Feb23 230109 73.47 76.73 73.47 74.63 +0.86 258,128 209,910 -11,681 Hover/Click
Mar23 230109 73.87 76.97 73.79 74.92 +0.88 95,216 209,157 +3,297 Hover/Click
Apr23 230109 74.08 77.13 74.08 75.17 +0.91 53,860 91,791 +4,436 Hover/Click
May23 230109 74.22 77.23 74.22 75.39 +0.95 31,033 64,781 +2,853 Hover/Click
Jun23 230109 74.36 77.23 74.33 75.48 +0.98 61,278 166,568 +5,011 Hover/Click
Jul23 230109 74.72 77.09 74.67 75.45 +1.02 20,115 50,906 +970 Hover/Click
Aug23 230109 74.52 76.79 74.52 75.30 +1.04 12,629 39,122 +2,069 Hover/Click
Sep23 230109 74.26 76.48 74.26 75.06 +1.04 14,016 63,082 +810 Hover/Click
Oct23 230109 74.10 76.16 74.10 74.79 +1.04 3,612 37,423 +479 Hover/Click
Nov23 230109 73.72 75.70 73.72 74.48 +1.02 2,469 27,244 -182 Hover/Click
Dec23 230109 73.01 75.45 73.00 74.16 +1.02 35,658 182,893 -406 Hover/Click
Jan24 230109 73.55 75.02 73.55 73.82 +1.02 3,887 37,326 +2,019 Hover/Click
Feb24 230109 74.25 74.25 72.98 73.50 +1.02 540 19,043 +59 Hover/Click
Mar24 230109 73.88 74.11 72.81 73.19 +1.02 1,243 19,756 -205 Hover/Click
Apr24 230109 72.89 73.48 72.89 72.89 +1.01 313 13,523 -103 Hover/Click
May24 230109 72.61 73.13 72.61 72.61 +1.01 284 10,183 +74 Hover/Click
Total Volume and Open Interest 608,676 1,515,033 +10,228  
e-miNY Crude Oil(NYM)
Feb23 230109 73.700 76.725 73.525 74.625 +0.850 16,446 3,141 -63  
Mar23 230109 73.900 76.950 73.900 74.925 +0.875 1,315 1,283 -179  
Apr23 230109 75.650 77.075 75.000 75.175 +0.925 33 299 -6  
May23 230109 76.775 76.775 75.400 75.400 +0.950 7 56 +1  
Jun23 230109 75.300 77.100 75.300 75.500 +1.000 5 163 +1  
Jul23 230109 75.500 77.025 75.425 75.450 +1.025 9 26 +7  
Aug23 230109 74.600 76.500 74.600 75.300 +1.050 2 34 -1  
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 0 10 +0  
Total Volume and Open Interest 17,842 5,202 -238  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230109 300.54 310.69 299.49 303.60 +3.15 41,596 73,121 +381 Hover/Click
Mar23 230109 293.38 301.79 292.26 295.34 +3.20 35,294 49,562 +1,084 Hover/Click
Apr23 230109 283.34 290.57 281.56 283.95 +2.58 16,631 39,580 +280 Hover/Click
May23 230109 277.49 282.83 274.62 276.70 +2.42 11,010 19,939 +1,026 Hover/Click
Jun23 230109 273.20 278.63 270.92 272.85 +2.34 8,233 23,377 +766 Hover/Click
Jul23 230109 275.36 276.51 269.75 271.51 +2.41 3,366 9,788 +53 Hover/Click
Aug23 230109 274.80 275.27 269.00 270.69 +2.51 2,550 6,970 +407 Hover/Click
Sep23 230109 274.13 274.46 268.67 270.31 +2.63 1,738 7,319 +59 Hover/Click
Oct23 230109 273.85 273.85 268.60 269.86 +2.72 766 5,250 +46 Hover/Click
Nov23 230109 270.00 272.30 267.87 269.15 +2.83 972 3,649 +167 Hover/Click
Dec23 230109 267.41 271.92 266.77 268.24 +2.97 1,517 14,840 -148 Hover/Click
Jan24 230109 270.00 270.00 267.43 267.43 +3.08 87 2,348 -2 Hover/Click
Feb24 230109 266.45 267.52 266.45 266.45 +3.17 53 628 +9 Hover/Click
Mar24 230109 264.78 265.44 264.78 264.78 +3.40 33 800 +10 Hover/Click
Total Volume and Open Interest 124,065 263,314 +4,188  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230109 225.10 233.56 225.10 229.29 +4.83 45,192 76,988 -345 Hover/Click
Mar23 230109 225.72 234.04 225.72 229.95 +4.80 31,162 49,162 +767 Hover/Click
Apr23 230109 244.38 250.86 244.38 246.72 +4.32 16,272 25,957 +2,461 Hover/Click
May23 230109 245.08 250.33 244.45 246.37 +4.26 10,230 19,857 -93 Hover/Click
Jun23 230109 243.01 248.40 243.01 244.52 +4.18 8,614 19,223 +1,336 Hover/Click
Jul23 230109 244.82 245.00 241.07 241.67 +4.12 3,473 7,290 +476 Hover/Click
Aug23 230109 239.97 241.10 237.39 238.27 +4.21 2,871 4,787 +310 Hover/Click
Sep23 230109 233.30 237.10 233.13 234.20 +4.37 3,195 8,899 +118 Hover/Click
Oct23 230109 221.30 222.95 218.75 219.84 +4.16 1,640 4,868 +200 Hover/Click
Nov23 230109 217.15 218.10 215.30 215.74 +4.05 710 2,904 -35 Hover/Click
Total Volume and Open Interest 125,079 245,295 +5,351  
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 +0.200 105,050 100,674 -1,790 Hover/Click
Mar23 230109 3.476 3.714 3.449 3.563 +0.171 67,695 189,296 +4,444 Hover/Click
Apr23 230109 3.395 3.601 3.361 3.486 +0.173 47,928 101,850 +1,343 Hover/Click
May23 230109 3.431 3.630 3.400 3.534 +0.182 32,012 107,214 -6,545 Hover/Click
Jun23 230109 3.596 3.783 3.570 3.694 +0.175 13,022 41,530 +106 Hover/Click
Jul23 230109 3.711 3.910 3.694 3.825 +0.172 12,092 42,771 -73 Hover/Click
Aug23 230109 3.752 3.929 3.723 3.846 +0.163 8,244 32,042 -82 Hover/Click
Sep23 230109 3.707 3.867 3.665 3.785 +0.155 10,002 50,732 +649 Hover/Click
Oct23 230109 3.767 3.925 3.726 3.844 +0.146 17,421 57,589 +1,479 Hover/Click
Nov23 230109 4.134 4.285 4.087 4.195 +0.135 3,784 28,119 +220 Hover/Click
Dec23 230109 4.570 4.692 4.500 4.602 +0.117 4,497 35,076 -477 Hover/Click
Jan24 230109 4.808 4.954 4.779 4.876 +0.117 6,868 49,920 -77 Hover/Click
Feb24 230109 4.633 4.775 4.610 4.705 +0.123 1,587 15,949 +251 Hover/Click
Mar24 230109 4.082 4.202 4.065 4.164 +0.144 2,639 30,245 +220 Hover/Click
Apr24 230109 3.586 3.690 3.576 3.687 +0.155 3,400 31,282 +709 Hover/Click
May24 230109 3.530 3.650 3.530 3.645 +0.154 716 13,249 -19 Hover/Click
Total Volume and Open Interest 340,769 1,052,553 +848  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230109 78.42 81.37 78.42 79.65 +1.08 215,424 382,520 -6,779 Hover/Click
Apr23 230109 78.63 81.53 78.60 79.89 +1.14 149,037 273,598 +10,291 Hover/Click
May23 230109 78.65 81.47 78.65 79.89 +1.15 95,948 189,248 +10,880 Hover/Click
Jun23 230109 78.86 81.29 78.77 79.78 +1.16 97,239 251,305 +11,356 Hover/Click
Jul23 230109 78.70 81.04 78.58 79.59 +1.17 33,257 92,951 +3,744 Hover/Click
Aug23 230109 78.44 80.70 78.37 79.34 +1.17 20,488 66,752 +5,130 Hover/Click
Sep23 230109 78.15 80.37 78.04 79.05 +1.18 22,024 74,718 +1,716 Hover/Click
Oct23 230109 78.28 80.03 78.09 78.76 +1.18 7,276 40,749 +643 Hover/Click
Nov23 230109 77.78 79.71 77.78 78.48 +1.18 6,400 37,047 +833 Hover/Click
Dec23 230109 77.28 79.42 77.19 78.20 +1.18 42,100 186,995 +1,604 Hover/Click
Jan24 230109 78.00 78.00 77.91 77.91 +1.17 2,092 25,848 -100 Hover/Click
Feb24 230109 78.02 78.22 77.55 77.62 +1.18 2,872 33,144 +378 Hover/Click
Mar24 230109 78.10 78.10 77.25 77.32 +1.17 2,951 24,843 +397 Hover/Click
Apr24 230109 77.04 77.04 77.04 77.04 +1.16 717 8,046 -45 Hover/Click
Total Volume and Open Interest 715,100 1,927,686 +40,456  
Gas Oil(ICE) Weekly Monthly
Jan23 230109 878.50 910.00 875.75 880.50 +0.25 25,282 34,406 -10,571 Hover/Click
Feb23 230109 859.75 886.25 855.00 859.00 -2.50 64,604 109,457 +4,066 Hover/Click
Mar23 230109 833.75 858.75 830.50 833.50 -2.75 38,421 88,382 +898 Hover/Click
Apr23 230109 807.25 828.75 802.75 805.50 -3.00 19,151 47,794 +1,124 Hover/Click
May23 230109 791.75 807.75 783.75 786.50 -2.50 12,343 29,274 +418 Hover/Click
Jun23 230109 779.00 795.75 773.25 776.25 -1.75 13,842 42,825 +222 Hover/Click
Jul23 230109 775.50 790.25 770.00 772.25 -1.00 3,390 18,279 +296 Hover/Click
Aug23 230109 771.25 786.00 767.25 769.00 -0.25 2,208 14,235 +233 Hover/Click
Sep23 230109 767.25 780.00 762.00 766.00 +0.50 3,385 20,670 +319 Hover/Click
Oct23 230109 763.75 776.50 758.50 763.50 +1.25 839 11,934 -28 Hover/Click
Total Volume and Open Interest 187,243 495,475 -2,652  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230109 73.53 76.73 73.53 74.63 +0.86 30,022 41,677 -2,597 Hover/Click
Mar23 230109 73.83 76.91 73.83 74.92 +0.88 38,039 57,186 +552 Hover/Click
Apr23 230109 75.18 77.11 74.96 75.17 +0.91 26,980 25,457 +65 Hover/Click
May23 230109 75.48 77.23 75.38 75.39 +0.95 14,448 16,574 -173 Hover/Click
Jun23 230109 75.55 77.16 75.46 75.49 +0.99 14,519 62,190 +947 Hover/Click
Jul23 230109 75.45 75.45 75.45 75.45 +1.02 3,445 12,464 +1,106 Hover/Click
Aug23 230109 75.30 75.30 75.30 75.30 +1.04 751 6,177 +4 Hover/Click
Sep23 230109 75.02 75.06 75.02 75.06 +1.04 2,341 14,904 +754 Hover/Click
Oct23 230109 74.79 74.79 74.79 74.79 +1.04 258 2,792 +16 Hover/Click
Nov23 230109 74.49 74.49 74.49 74.49 +1.03 223 5,884 -33 Hover/Click
Dec23 230109 74.01 74.95 74.01 74.16 +1.02 6,769 59,870 +5 Hover/Click
Jan24 230109 73.82 73.82 73.82 73.82 +1.02 307 3,625 +55 Hover/Click
Feb24 230109 73.50 73.50 73.50 73.50 +1.02 130 1,348 +50 Hover/Click
Mar24 230109 73.19 73.19 73.19 73.19 +1.02 133 2,262 -18 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 5 412 +0 Hover/Click
Total Volume and Open Interest 139,628 365,507 +616  
US Dollar Index(ICE) Weekly Monthly
Mar23 230109 103.690 103.690 102.680 102.743 -0.902 38,586 40,193 -340 Hover/Click
Jun23 230109 103.345 103.345 102.345 102.408 -0.912 133 702 +68 Hover/Click
Sep23 230109 103.000 103.000 102.198 102.198 -0.902 2 3 +2 Hover/Click
Total Volume and Open Interest 38,721 40,899 -269  
Australian Dollar(CME) Weekly Monthly
Mar23 230109 68.94 69.68 68.92 69.52 +0.52 101,320 123,219 -826 Hover/Click
Jun23 230109 69.34 69.92 69.21 69.78 +0.52 28 183 +6 Hover/Click
Sep23 230109 69.95 70.08 69.95 69.95 +0.52 0 46 +0 Hover/Click
Total Volume and Open Interest 101,692 124,148 -778  
British Pound(CME) Weekly Monthly
Mar23 230109 121.09 122.29 121.09 122.22 +1.05 103,736 199,103 -6,201 Hover/Click
Jun23 230109 121.43 122.50 121.37 122.46 +1.04 266 1,039 +10 Hover/Click
Sep23 230109 122.65 122.65 122.65 122.65 +1.06 4 232 +0 Hover/Click
Total Volume and Open Interest 105,982 203,002 -6,735  
Canadian Dollar(CME) Weekly Monthly
Mar23 230109 74.44 74.91 74.42 74.85 +0.37 98,157 132,209 +1,371 Hover/Click
Jun23 230109 74.52 74.96 74.51 74.93 +0.37 189 3,255 -7 Hover/Click
Sep23 230109 75.01 75.02 74.61 75.01 +0.38 15 406 +0 Hover/Click
Dec23 230109 75.02 75.10 74.68 75.09 +0.37 20 268 +20 Hover/Click
Total Volume and Open Interest 98,513 136,467 +1,373  
Japanese Yen(CME) Weekly Monthly
Mar23 230109 76.33 76.80 76.02 76.66 +0.27 179,028 173,138 +3,277 Hover/Click
Jun23 230109 77.35 77.87 77.10 77.72 +0.25 158 1,207 +11 Hover/Click
Sep23 230109 78.76 78.88 78.14 78.76 +0.27 0 47 +0 Hover/Click
Total Volume and Open Interest 179,692 175,607 +3,374  
Swiss Franc(CME) Weekly Monthly
Mar23 230109 108.54 109.85 108.48 109.47 +0.89 20,493 32,567 -348 Hover/Click
Jun23 230109 109.80 110.96 109.80 110.60 +0.91 50 418 +37 Hover/Click
Sep23 230109 110.80 111.95 110.70 111.65 +0.91 1 8 +1 Hover/Click
Total Volume and Open Interest 20,546 33,028 -308  
EuroFX(CME) Weekly Monthly
Mar23 230109 106.90 108.12 106.89 108.00 +1.06 233,778 721,342 +21,679 Hover/Click
Jun23 230109 107.64 108.70 107.64 108.61 +1.05 1,056 8,309 +210 Hover/Click
Sep23 230109 108.80 109.18 108.80 109.10 +1.04 3 1,170 -3 Hover/Click
Total Volume and Open Interest 236,813 735,757 +22,012  
Mexican Peso(CME) Weekly Monthly
Mar23 230109 516.25 517.88 515.25 517.75 +1.38 56,872 260,670 +1,786 Hover/Click
Jun23 230109 508.75 508.75 507.13 508.75 +1.38 0 120 +0 Hover/Click
Total Volume and Open Interest 56,892 260,937 +1,788  
Brazilian Real(CME) Weekly Monthly
Feb23 230109 189.00 190.15 187.00 189.25 -0.35 10,562 32,360 -1,006  
Mar23 230109 186.85 189.25 186.55 188.45 -0.25 605 2,389 -293 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 11,167 34,749 -1,299  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230109 129~050 130~010 128~160 129~290 +0~220 392,821 1,194,653 -4,981 Hover/Click
Jun23 230109 129~280 130~310 129~210 130~290 +0~220 18 230 +1 Hover/Click
Sep23 230109 131~260 131~260 131~260 131~260 +0~220       Hover/Click
Total Volume and Open Interest 392,839 1,194,883 -4,980  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230109 114~075 114~235 114~000 114~200 +0~130 2,171,557 3,883,327 -20,854 Hover/Click
Jun23 230109 114~270 115~085 114~190 115~060 +0~135 65 266 +10 Hover/Click
Sep23 230109 115~170 115~170 115~170 115~170 +0~135 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230109 109~012 109~116 108~284 109~094 +0~086 1,588,005 4,134,154 -53,768 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        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230109 102~267 102~315 102~246 102~307 +0~040 822,634 2,284,667 +47,904 Hover/Click
Jun23 230109 103~091 103~111 103~087 103~111 +0~040 27 41 +9 Hover/Click
Sep23 230109 103~171 103~171 103~171 103~171 +0~040       Hover/Click
Total Volume and Open Interest 822,661 2,284,708 +47,913  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230109 95.100 95.135 95.095 95.120 +0.020 509,414 1,243,784 +11,459  
Jun23 230109 95.065 95.120 95.050 95.100 +0.035 606,383 1,287,496 +40,619  
Sep23 230109 95.235 95.315 95.215 95.295 +0.055 473,045 759,575 +3,945  
Dec23 230109 95.595 95.675 95.555 95.665 +0.070 619,097 1,043,087 +37,405  
Mar24 230109 96.070 96.165 96.010 96.150 +0.085 387,037 575,418 +15,637  
Jun24 230109 96.515 96.610 96.450 96.595 +0.090 307,637 467,544 +7,035  
Sep24 230109 96.820 96.910 96.750 96.895 +0.080 208,065 403,189 +7,997  
Dec24 230109 96.995 97.065 96.930 97.050 +0.060 207,485 517,686 +4,609  
Mar25 230109 97.075 97.145 97.020 97.125 +0.050 120,556 261,977 +5,167  
Jun25 230109 97.125 97.185 97.070 97.160 +0.040 98,417 249,407 -2,829  
Sep25 230109 97.155 97.210 97.095 97.180 +0.035 90,420 185,850 +7,512  
Dec25 230109 97.165 97.225 97.110 97.190 +0.035 95,566 168,469 +8,845  
Mar26 230109 97.155 97.215 97.100 97.185 +0.045 48,676 66,953 +909  
Jun26 230109 97.140 97.200 97.080 97.165 +0.045 29,585 66,194 +2,367  
Sep26 230109 97.110 97.175 97.060 97.145 +0.045 28,376 63,875 +1,932  
Dec26 230109 97.095 97.150 97.035 97.120 +0.045 27,919 79,110 -40  
Mar27 230109 97.060 97.125 97.010 97.095 +0.045 15,647 52,164 +1,024  
Jun27 230109 97.030 97.090 96.970 97.065 +0.050 13,484 50,794 +220  
Total Volume and Open Interest 313,213 1,349,362 +26,741  
Ultra T-Bond(CBOT)
Mar23 230109 140~04 141~11 138~28 141~05 +1~03 200,248 1,406,699 -5,305  
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 200,248 1,406,699 -5,305  
Ultra 10-Yr T-Note(CBOT)
Mar23 230109 120~275 121~160 120~155 121~130 +0~170 411,401 1,427,287 +7,631  
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 411,401 1,427,287 +7,631  
30 Day Federal Funds(CBOT)
Jan23 230109 95.668 95.670 95.668 95.668 unch 74,701 453,387 +29,719  
Feb23 230109 95.360 95.375 95.360 95.370 +0.010 202,178 385,112 +48,235  
Mar23 230109 95.290 95.305 95.285 95.300 +0.010 19,645 72,124 +3,040  
Apr23 230109 95.150 95.175 95.145 95.165 +0.015 102,534 131,359 +14,709  
May23 230109 95.065 95.095 95.060 95.085 +0.020 83,793 102,992 +13,734  
Jun23 230109 95.050 95.085 95.040 95.070 +0.020 16,702 46,178 +1,110  
Total Volume and Open Interest 661,567 1,477,378 +139,718  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230109 145.76 146.07 145.76 146.02 +0.24 995 12,747 +42 Hover/Click
Jun23 230109 146.02 146.02 146.02 146.02 +0.24       Hover/Click
Sep23 230109 146.02 146.02 146.02 146.02 +0.24       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230109 146.00 146.32 143.92 145.52 -1.08 58,090 222,092 -9,748  
Jun23 230109 144.72 144.72 144.72 144.72 -1.04 9 79 +3  
Sep23 230109 143.94 143.94 143.94 143.94 -1.08        
Total Volume and Open Interest 58,099 222,171 -9,745  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230109 137.13 137.38 136.40 137.03 -0.40 753,862 1,414,579 -64,558 Hover/Click
Jun23 230109 135.44 135.84 135.44 135.84 -0.38 8 54 +5 Hover/Click
Sep23 230109 134.36 134.36 134.36 134.36 -0.40       Hover/Click
Total Volume and Open Interest 753,870 1,414,633 -64,553  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230109 117.51 117.61 117.11 117.46 -0.10 484,496 1,688,060 -6,403 Hover/Click
Jun23 230109 117.72 117.72 117.72 117.72 -0.07 1 1 +1 Hover/Click
Sep23 230109 119.40 119.40 119.40 119.40 -0.10       Hover/Click
Total Volume and Open Interest 484,497 1,688,061 -6,402  
Euro-Schatz(EUREX)
Mar23 230109 105.81 105.82 105.64 105.75 -0.05 353,635 1,801,593 -28,873  
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 353,635 1,801,597 -28,873  
3-Mth Euribor(EUREX)
Mar23 230109 96.980 96.995 96.965 96.995 -0.010 0 397 +0  
Jun23 230109 96.535 96.535 96.535 96.535 -0.035 5 55 +5  
Sep23 230109 96.495 96.495 96.495 96.495 -0.035 0 294 +0  
Total Volume and Open Interest 5 1,091 +5  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230109 102~10 102~14 101~28 102~08 -0~14 142,516 385,032 +1,589 Hover/Click
Jun23 230109 100~28 100~28 100~28 100~28 -0~14 0 1 +0 Hover/Click
Total Volume and Open Interest 142,516 385,033 +1,589  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230109 97.000 97.000 96.980 96.995 -0.010 122,500 537,778 -4,362  
Jun23 230109 96.575 96.580 96.495 96.535 -0.030 181,045 530,995 +2,414  
Sep23 230109 96.525 96.525 96.440 96.495 -0.025 175,619 458,491 +17,514  
Total Volume and Open Interest 1,305,438 3,907,164 +21,908  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230109 96.37 96.42 96.34 96.40 +0.03 25,389 248,779 +5,042  
Jun23 230109 95.96 96.05 95.92 96.02 +0.06 16,439 164,663 +3,891  
Sep23 230109 95.77 95.89 95.73 95.85 +0.08 8,365 131,539 +89  
Dec23 230109 95.77 95.91 95.73 95.86 +0.10 7,211 138,759 +237  
Mar24 230109 95.82 95.99 95.79 95.95 +0.13 6,439 96,859 +1,406  
Jun24 230109 95.92 96.10 95.88 96.07 +0.15 6,945 88,413 +1,329  
Sep24 230109 96.00 96.17 95.96 96.15 +0.15 3,184 46,639 -237  
Dec24 230109 96.06 96.23 96.03 96.22 +0.16 4,224 16,816 -34  
Mar25 230109 96.23 96.26 96.23 96.25 +0.15 69 425 -53  
Jun25 230109 96.23 96.23 96.23 96.23 +0.15 0 224 +0  
Total Volume and Open Interest 78,265 933,575 +11,670  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230109 96.16 96.30 96.14 96.26 +0.10 103,431 963,476 -7,874  
Jun23 230109 96.26 96.26 96.26 96.26 +0.10        
Total Volume and Open Interest 103,431 963,476 -7,874  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230109 96.48 96.66 96.45 96.62 +0.14 114,621 672,619 -2,181  
Jun23 230109 96.62 96.62 96.62 96.62 +0.14        
Total Volume and Open Interest 114,621 672,619 -2,181  
Gold(CMX) Weekly Monthly
Feb23 230109 1872.8 1886.4 1869.3 1877.8 +8.1 215,367 361,072 +2,262 Hover/Click
Apr23 230109 1886.4 1902.4 1886.4 1894.2 +8.3 16,596 66,140 +6,303 Hover/Click
Jun23 230109 1902.5 1918.7 1902.5 1910.7 +8.6 1,699 18,353 +560 Hover/Click
Aug23 230109 1920.7 1933.6 1920.7 1926.9 +8.1 467 6,709 +188 Hover/Click
Oct23 230109 1938.3 1948.3 1938.3 1943.3 +8.4 42 1,399 +4 Hover/Click
Dec23 230109 1956.0 1967.8 1956.0 1959.8 +8.5 357 8,070 +286 Hover/Click
Feb24 230109 1970.2 1980.9 1970.2 1975.2 +9.0 7 472 +0 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 234,856 463,250 +9,765  
Silver(CMX) Weekly Monthly
Mar23 230109 2402.5 2428.5 2372.5 2387.1 -11.1 55,419 114,820 +231 Hover/Click
May23 230109 2417.0 2446.0 2393.0 2406.2 -10.2 2,825 12,141 +998 Hover/Click
Jul23 230109 2453.0 2457.5 2411.5 2426.0 -10.2 624 2,903 +157 Hover/Click
Sep23 230109 2478.0 2481.0 2440.5 2447.0 -10.2 179 1,682 +5 Hover/Click
Dec23 230109 2494.0 2509.5 2467.5 2476.0 -10.2 44 712 +9 Hover/Click
Mar24 230109 2505.0 2505.0 2505.0 2505.0 -11.6 6 12 +2 Hover/Click
May24 230109 2524.8 2524.8 2524.8 2524.8 -11.6 0 1 +0 Hover/Click
Total Volume and Open Interest 59,160 132,541 +1,405  
Platinum(NYMEX) Weekly Monthly
Jan23 230109 1093.7 1093.7 1086.3 1086.3 -6.3 95 176 -31 Hover/Click
Apr23 230109 1109.5 1115.6 1089.3 1098.6 -5.7 16,675 70,356 +1,021 Hover/Click
Jul23 230109 1112.0 1118.8 1093.9 1102.5 -5.0 154 1,240 +27 Hover/Click
Oct23 230109 1105.4 1105.4 1105.4 1105.4 -5.1 9 118 +2 Hover/Click
Total Volume and Open Interest 16,934 71,907 +1,019  
Palladium(NYMEX) Weekly Monthly
Mar23 230109 1814.50 1841.00 1758.00 1775.40 -31.30 1,594 8,052 +39 Hover/Click
Jun23 230109 1835.00 1837.00 1780.00 1784.70 -31.50 44 260 +13 Hover/Click
Sep23 230109 1794.70 1794.70 1794.70 1794.70 -29.80 0 6 +0 Hover/Click
Total Volume and Open Interest 1,638 8,320 +52  
Copper(CMX) Weekly Monthly
Mar23 230109 392.35 404.45 392.35 402.65 +11.55 96,746 110,606 +4,891 Hover/Click
May23 230109 392.55 404.50 392.55 402.95 +11.65 11,487 28,080 +206 Hover/Click
Jul23 230109 397.00 404.55 393.90 403.15 +11.65 5,486 12,835 +712 Hover/Click
Sep23 230109 394.00 404.45 394.00 403.15 +11.60 2,331 7,635 -93 Hover/Click
Dec23 230109 396.00 403.65 395.00 402.95 +11.70 717 6,961 +550 Hover/Click
Total Volume and Open Interest 117,749 173,267 +6,232  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230109 33790 34080 33630 33670 -102 238,427 77,884 +1,705 Hover/Click
Jun23 230109 34021 34324 33900 33926 -95 336 417 +61 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 238,763 78,308 +1,766  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230109 33780 34079 33630 33670 -102 177,826 23,380 +2,682 Hover/Click
Jun23 230109 34068 34340 33889 33926 -95 763 534 +133 Hover/Click
Sep23 230109 34400 34436 34056 34056 -114 8 16 +7 Hover/Click
Dec23 230109 34252 34551 34252 34252 -114       Hover/Click
Total Volume and Open Interest 178,597 23,930 +2,822  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230109 3918.50 3973.25 3909.75 3913.75 -1.75 2,026,154 2,007,262 +905 Hover/Click
Jun23 230109 3949.75 4007.25 3943.25 3947.50 -1.75 2,000 8,652 +319 Hover/Click
Sep23 230109 3991.50 4041.00 3978.50 3981.25 -2.50 56 848 -10 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 2,028,210 2,020,160 +1,214  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230109 3917.25 3973.25 3909.75 3913.75 -1.75 1,469,517 118,575 -4,371 Hover/Click
Jun23 230109 3958.00 4007.00 3943.25 3947.50 -1.75 2,026 1,604 +235 Hover/Click
Sep23 230109 3990.00 4038.00 3980.00 3981.25 -2.50 32 124 +12 Hover/Click
Dec23 230109 4040.00 4065.00 4017.00 4017.00 -2.00 3 38 +1 Hover/Click
Total Volume and Open Interest 1,471,579 120,342 -4,122  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230109 11126.50 11385.50 11120.25 11185.50 +72.00 736,332 249,910 +270 Hover/Click
Jun23 230109 11261.00 11502.50 11240.00 11304.25 +74.00 1,086 1,115 +50 Hover/Click
Sep23 230109 11421.00 11605.25 11421.00 11425.00 +73.00 2 111 +0 Hover/Click
Total Volume and Open Interest 737,420 251,407 +320  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230109 11128.75 11385.50 11120.25 11185.50 +72.00 1,283,376 68,008 -7,138 Hover/Click
Jun23 230109 11260.50 11502.50 11241.75 11304.25 +74.00 2,077 1,525 +6 Hover/Click
Sep23 230109 11452.00 11606.25 11425.00 11425.00 +73.00 5 24 -3 Hover/Click
Total Volume and Open Interest 1,285,466 69,580 -7,139  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230109 2509.40 2532.80 2501.70 2504.20 +0.10 14,176 42,690 -646 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 14,176 42,690 -646  
Volatility Index(CBOE)
Jan23 230109 22.16 22.62 21.78 22.27 +0.07 68,828 94,065 -9,560  
Feb23 230109 22.86 23.30 22.60 23.08 +0.13 55,598 115,604 +6,936  
Mar23 230109 23.60 23.88 23.30 23.71 +0.01 20,065 38,033 -739  
Apr23 230109 24.10 24.35 23.85 24.23 -0.02 9,829 24,077 -27  
Total Volume and Open Interest 163,453 303,753 -1,916  
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 +2.50 224,817 433,143 +392 Hover/Click
Jun23 230109 1822.00 1847.00 1819.70 1821.80 +2.50 466 639 +67 Hover/Click
Sep23 230109 1832.80 1855.10 1832.80 1832.80 +4.00       Hover/Click
Total Volume and Open Interest 225,283 433,782 +459  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230109 1799.40 1829.00 1799.40 1805.90 +2.50 89,311 16,825 +1,266 Hover/Click
Jun23 230109 1817.30 1844.00 1817.30 1821.80 +2.50 212 193 +16 Hover/Click
Sep23 230109 1850.00 1850.00 1832.80 1832.80 +4.00 1 6 +1 Hover/Click
Total Volume and Open Interest 89,524 17,024 +1,283  
Nikkei 225(CME)
Mar23 230109 26195 26465 26170 26225 +30 4,198 11,362 -110  
Jun23 230109 26110 26260 26110 26110 +65 0 5 +0  
Total Volume and Open Interest 4,198 11,367 -110  
Nikkei 225(SGX) Weekly Monthly
Mar23 230109 25905 26260 25880 26210 +310 47,138 90,789 +2,106  
Jun23 230109 25670 25965 25670 25965 +315 10 3,208 -3  
Sep23 230109 25920 25920 25920 25920 +310 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 230109 26165 26435 26140 26195 +35 28,587 42,549 +219  
Jun23 230109 25955 26165 25955 25955 +35 1 4 +1  
Sep23 230109 25925 25925 25925 25925 +35        
Total Volume and Open Interest 28,589 42,554 +219  
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 59,993 209,855 -538  
Feb23 230109 6891.5 6939.0 6871.5 6920.0 +45.0 30 28 +1  
Mar23 230109 6904.0 6954.0 6880.5 6933.0 +45.5 18 954 +25  
Jun23 230109 6792.0 6825.0 6792.0 6825.0 +45.5 6 15 +0  
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 60,047 210,854 -512  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230109 21046 21561 21002 21492 +422 122,593 115,875 +835  
Feb23 230109 21084 21618 21084 21568 +429 1,711 3,877 +1,012  
Mar23 230109 21132 21632 21130 21576 +423 917 6,240 +499  
Total Volume and Open Interest 125,950 131,669 +3,007  
DAX(EUREX) Weekly Monthly
Mar23 230109 14734.0 14894.0 14685.0 14886.0 +221.0 59,281 80,705 +1,310  
Jun23 230109 14872.0 15047.0 14852.0 15047.0 +220.0 23 35 +4  
Sep23 230109 15167.0 15167.0 15167.0 15167.0 +224.0 0 7 +0  
Total Volume and Open Interest 59,304 80,747 +1,314  
Mini-DAX(EUREX)
Mar23 230109 14727.0 14893.0 14685.0 14886.0 +221.0 48,378 11,714 +582  
Jun23 230109 14860.0 15052.0 14860.0 15047.0 +220.0 37 59 +9  
Sep23 230109 15167.0 15167.0 15167.0 15167.0 +224.0        
Total Volume and Open Interest 48,415 11,773 +591  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230109 4043 4088 4030 4084 +61 813,012 3,860,184 -3,105  
Jun23 230109 3977 4027 3977 4027 +61 12 44,070 +0  
Sep23 230109 4049 4049 4049 4049 +62 0 4 +0  
Total Volume and Open Interest 813,024 3,915,210 -3,355  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230109 11093 11149 11016 11139 +82 25,127 162,543 +129  
Jun23 230109 10988 11013 10901 11013 +83 403 2,736 +402  
Sep23 230109 11047 11047 11047 11047 +83        
Total Volume and Open Interest 25,530 165,279 +531  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230109 7711.00 7719.00 7664.00 7710.00 +22.50 84,149 585,278 +6,278  
Jun23 230109 7689.50 7715.00 7689.50 7715.00 +23.50 1 49 +1  
Sep23 230109 7725.00 7725.00 7725.00 7725.00 +23.50        
Total Volume and Open Interest 84,150 585,327 +6,279  
SPI 200(SFE) Weekly Monthly
Mar23 230109 7049.0 7134.0 7030.0 7100.0 +50.0 32,824 245,610 +106  
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 32,849 246,149 +90  
FTSE MIB(ISE)
Mar23 230109 25315.00 25450.00 25190.00 25397.00 +237.00 15,678 76,807 +1,368  
Jun23 230109 25040.00 25045.00 24870.00 25007.00 +247.00 29 560 +14  
Sep23 230109 25047.00 25047.00 25047.00 25047.00 +240.00 0 10 +0  
Total Volume and Open Interest 15,707 77,377 +1,382  
KOSPI 200(KFE)
Mar23 230109 306.50 311.50 305.70 311.50 +8.25 365,867 305,760 -2,534  
Jun23 230109 308.15 313.25 307.50 313.25 +8.40 510 24,175 +95  
Sep23 230109 311.05 315.00 311.05 315.00 +8.75 11 2,552 +0  
Total Volume and Open Interest 366,401 366,832 -2,442  
GSCI(CME) Weekly Monthly
Jan23 230109 584.50 588.15 579.45 580.80 +7.95 0 1,075 +0  
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 0 1,075 +0  
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?

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!