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 Tue January 10, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230110 1501.50 1518.50 1501.50 1510.00 +6.50 2,024 2,068 -1,560 Hover/Click
Mar23 230110 1487.75 1500.75 1474.00 1485.00 -3.50 99,606 291,526 -4,456 Hover/Click
May23 230110 1492.75 1504.75 1479.50 1489.25 -4.25 38,945 123,782 +568 Hover/Click
Jul23 230110 1494.75 1506.75 1482.00 1491.50 -4.25 23,404 88,445 +3,464 Hover/Click
Aug23 230110 1465.50 1482.00 1460.75 1468.00 -4.00 2,591 6,781 +415 Hover/Click
Sep23 230110 1417.00 1427.00 1408.50 1416.25 -2.50 1,358 6,435 +46 Hover/Click
Nov23 230110 1390.00 1401.75 1382.25 1390.50 -1.25 9,207 73,962 +887 Hover/Click
Jan24 230110 1390.00 1402.50 1384.50 1393.00 unch 1,051 4,436 +179 Hover/Click
Mar24 230110 1376.25 1389.25 1371.75 1381.50 +2.50 1,102 5,811 +234 Hover/Click
May24 230110 1367.00 1379.25 1365.00 1375.50 +3.75 198 3,738 -1 Hover/Click
Jul24 230110 1367.25 1376.50 1363.50 1374.75 +3.50 139 668 +5 Hover/Click
Aug24 230110 1361.25 1361.25 1361.25 1361.25 +3.50 0 5 +0 Hover/Click
Sep24 230110 1331.00 1331.00 1331.00 1331.00 +3.50 0 90 +0 Hover/Click
Nov24 230110 1310.25 1321.00 1306.25 1312.50 unch 82 2,326 +0 Hover/Click
Total Volume and Open Interest 179,712 610,289 -216  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230110 495.10 505.10 492.20 500.90 +4.20 519 1,661 -490 Hover/Click
Mar23 230110 470.90 475.70 466.10 468.90 -1.40 57,211 211,227 +1,510 Hover/Click
May23 230110 455.30 459.90 450.50 453.80 -0.50 28,312 106,197 +416 Hover/Click
Jul23 230110 445.80 450.70 441.70 445.20 -0.10 17,171 47,265 +1,589 Hover/Click
Aug23 230110 435.20 440.40 432.40 435.10 -0.10 5,153 8,450 +1,064 Hover/Click
Sep23 230110 421.10 427.30 420.10 422.70 unch 1,776 6,357 -152 Hover/Click
Oct23 230110 408.50 413.30 407.80 409.80 -0.30 1,297 7,047 +228 Hover/Click
Dec23 230110 406.90 411.20 405.10 407.50 -0.20 3,762 19,864 +860 Hover/Click
Jan24 230110 404.00 407.70 403.20 404.60 unch 191 1,529 +8 Hover/Click
Mar24 230110 398.10 398.50 397.90 398.50 -0.10 42 653 -8 Hover/Click
Total Volume and Open Interest 115,449 411,311 +5,029  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230110 63.13 63.13 63.13 63.13 -0.78 90 40 -26 Hover/Click
Mar23 230110 63.39 63.62 62.52 62.57 -0.78 44,338 153,081 -1,277 Hover/Click
May23 230110 63.10 63.24 62.18 62.32 -0.68 27,365 87,166 +270 Hover/Click
Jul23 230110 62.67 62.79 61.78 61.96 -0.58 19,852 65,456 -155 Hover/Click
Aug23 230110 62.07 62.13 61.24 61.48 -0.47 3,577 12,012 -15 Hover/Click
Sep23 230110 61.18 61.61 60.69 61.04 -0.37 1,630 11,781 -100 Hover/Click
Oct23 230110 60.30 61.14 60.18 60.56 -0.31 734 8,107 -66 Hover/Click
Dec23 230110 60.26 60.90 59.94 60.33 -0.27 4,805 29,012 -105 Hover/Click
Jan24 230110 59.94 60.62 59.69 60.11 -0.22 126 1,976 -13 Hover/Click
Mar24 230110 59.95 60.22 59.77 59.77 -0.18 41 1,363 -1 Hover/Click
Total Volume and Open Interest 102,585 373,539 -1,491  
Canola(WCE) Weekly Monthly
Jan23 230110 847.8 847.8 847.8 847.8 -8.4 69 69 +69 Hover/Click
Mar23 230110 858.6 858.6 841.1 841.6 -17.0 12,507 79,053 -1,442 Hover/Click
May23 230110 854.0 854.5 837.9 838.2 -17.2 8,666 65,032 -1,113 Hover/Click
Jul23 230110 854.3 854.3 838.8 838.8 -17.0 6,334 44,995 +2,290 Hover/Click
Nov23 230110 822.0 822.0 810.0 810.2 -13.4 805 28,792 +26 Hover/Click
Total Volume and Open Interest 28,382 218,283 -169  
Corn(CBOT) Weekly Monthly
Mar23 230110 651.75 664.00 648.25 655.00 +2.25 114,158 513,470 -8,935 Hover/Click
May23 230110 652.00 663.00 648.25 654.50 +1.50 36,585 198,210 -11 Hover/Click
Jul23 230110 646.50 656.00 642.25 648.00 +0.75 31,563 226,875 +2,466 Hover/Click
Sep23 230110 604.75 611.00 601.50 605.25 -0.25 10,111 86,504 +2,339 Hover/Click
Dec23 230110 589.75 595.00 586.50 589.25 -1.00 10,197 158,985 +370 Hover/Click
Mar24 230110 596.75 602.00 594.25 596.75 -1.25 845 12,338 +64 Hover/Click
May24 230110 600.50 604.50 598.50 600.25 -1.00 105 2,149 +34 Hover/Click
Jul24 230110 598.00 604.00 597.00 598.75 -1.25 54 1,518 +27 Hover/Click
Sep24 230110 563.00 563.00 562.25 562.25 -2.75 22 182 +17 Hover/Click
Dec24 230110 556.00 557.75 553.00 553.00 -3.25 126 7,364 +22 Hover/Click
Total Volume and Open Interest 203,768 1,208,560 -3,605  
Wheat(CBOT) Weekly Monthly
Mar23 230110 741.25 742.50 720.50 731.00 -10.50 28,671 159,473 -1,115 Hover/Click
May23 230110 749.00 751.00 729.50 739.50 -10.50 8,682 58,721 -117 Hover/Click
Jul23 230110 755.00 756.50 735.00 744.25 -11.00 4,216 70,406 -16 Hover/Click
Sep23 230110 764.00 765.00 744.00 752.50 -10.75 1,673 18,255 +39 Hover/Click
Dec23 230110 775.50 775.50 757.75 766.25 -10.25 1,377 21,695 +120 Hover/Click
Mar24 230110 783.50 783.75 767.00 774.50 -9.50 62 3,322 +7 Hover/Click
Total Volume and Open Interest 44,774 333,163 -1,059  
Wheat(KCBT) Weekly Monthly
Mar23 230110 828.00 828.50 803.25 811.75 -16.75 13,161 83,950 +580 Hover/Click
May23 230110 824.50 825.00 800.25 809.00 -16.25 5,462 28,464 +908 Hover/Click
Jul23 230110 821.25 822.25 799.00 806.75 -15.75 3,329 24,394 +660 Hover/Click
Sep23 230110 823.25 823.25 801.00 808.50 -15.50 1,210 11,778 +319 Hover/Click
Dec23 230110 825.75 825.75 807.00 814.00 -14.50 1,095 6,997 +403 Hover/Click
Mar24 230110 819.50 823.75 807.00 813.50 -14.25 4 226 -1 Hover/Click
May24 230110 808.00 808.00 808.00 808.00 -14.25 2 28 +0 Hover/Click
Total Volume and Open Interest 24,278 156,169 +2,876  
Wheat(MGE) Weekly Monthly
Mar23 230110 902.00 905.50 891.75 894.50 -7.50 3,551 32,139 -140 Hover/Click
May23 230110 897.00 901.50 887.50 891.50 -6.00 1,173 11,792 +44 Hover/Click
Jul23 230110 892.75 896.00 883.75 888.25 -4.50 380 4,195 +166 Hover/Click
Sep23 230110 872.25 879.75 867.25 872.25 -4.50 188 4,986 +13 Hover/Click
Dec23 230110 876.75 884.25 875.00 877.00 -4.75 42 1,398 +8 Hover/Click
Mar24 230110 880.25 880.25 880.25 880.25 -4.50 2 16 +0 Hover/Click
Total Volume and Open Interest 5,336 54,526 +91  
Oats(CBOT) Weekly Monthly
Mar23 230110 340.50 345.75 334.50 341.00 +2.00 308 2,988 +51 Hover/Click
May23 230110 342.00 342.00 333.25 339.75 +1.50 47 450 +30 Hover/Click
Jul23 230110 340.50 341.75 340.50 341.75 +0.75 4 127 +3 Hover/Click
Sep23 230110 341.25 341.25 341.25 341.25 +1.50 2 39 +2 Hover/Click
Total Volume and Open Interest 361 3,632 +86  
Rough Rice(CBOT) Weekly Monthly
Jan23 230110 17.71 17.71 17.71 17.71 +0.07 6 37 -28 Hover/Click
Mar23 230110 17.87 18.03 17.83 18.01 +0.07 480 6,097 -83 Hover/Click
May23 230110 18.30 18.30 18.30 18.30 +0.06 14 263 +9 Hover/Click
Jul23 230110 18.55 18.55 18.55 18.55 +0.06 3 42 +3 Hover/Click
Total Volume and Open Interest 524 7,407 -79  
Live Cattle(CME) Weekly Monthly
Feb23 230110 157.600 158.830 157.550 157.750 unch 22,687 126,552 -7,482 Hover/Click
Apr23 230110 161.435 162.600 161.300 161.650 +0.115 13,113 97,412 +1,191 Hover/Click
Jun23 230110 157.450 158.330 157.200 157.500 +0.050 5,566 61,346 +1,529 Hover/Click
Aug23 230110 157.485 158.150 157.300 157.630 +0.095 2,233 27,533 +316 Hover/Click
Oct23 230110 161.785 162.450 161.685 162.080 +0.130 1,546 8,957 +153 Hover/Click
Dec23 230110 165.200 165.850 165.000 165.330 +0.095 394 5,936 +123 Hover/Click
Total Volume and Open Interest 45,648 330,838 -4,149  
Feeder Cattle(CME) Weekly Monthly
Jan23 230110 183.550 184.735 183.500 184.300 +0.670 2,333 5,618 -697 Hover/Click
Mar23 230110 186.250 187.285 185.750 186.500 +0.200 4,546 22,219 +240 Hover/Click
Apr23 230110 190.580 191.400 189.935 190.535 -0.095 1,614 6,166 +201 Hover/Click
May23 230110 194.400 195.150 193.750 194.200 -0.300 1,289 4,233 -111 Hover/Click
Aug23 230110 205.000 205.750 204.380 205.150 +0.050 454 4,531 +16 Hover/Click
Sep23 230110 207.450 207.880 206.685 207.330 +0.095 99 892 +25 Hover/Click
Oct23 230110 208.950 209.250 208.150 208.435 -0.195 29 431 +3 Hover/Click
Total Volume and Open Interest 10,371 44,304 -323  
Lean Hogs(CME) Weekly Monthly
Feb23 230110 80.180 80.600 79.350 79.800 -1.000 28,988 64,088 +1,428 Hover/Click
Apr23 230110 90.830 90.850 89.380 89.530 -1.270 14,093 51,879 +1,117 Hover/Click
May23 230110 97.200 97.350 96.100 96.230 -1.520 70 1,107 -10  
Jun23 230110 106.650 106.650 105.130 105.300 -1.150 5,439 27,138 -144 Hover/Click
Jul23 230110 107.600 107.880 106.630 106.900 -1.000 1,649 11,500 +81 Hover/Click
Aug23 230110 107.530 107.680 106.350 106.730 -0.950 2,496 15,651 +383 Hover/Click
Oct23 230110 93.050 93.180 91.930 92.630 -0.450 1,461 12,207 +403 Hover/Click
Dec23 230110 84.030 84.150 83.100 83.900 -0.130 989 4,668 +297 Hover/Click
Total Volume and Open Interest 55,463 190,039 +3,683  
Class III Milk(CME) Weekly Monthly
Jan23 230110 19.68 19.70 19.34 19.53 -0.17 167 3,860 -13 Hover/Click
Feb23 230110 19.19 19.37 18.80 19.10 -0.05 157 5,320 +4 Hover/Click
Mar23 230110 18.80 18.93 18.45 18.67 -0.04 290 4,520 +173 Hover/Click
Apr23 230110 18.90 19.05 18.69 18.85 +0.02 53 2,044 +34 Hover/Click
May23 230110 19.20 19.30 19.05 19.11 +0.01 6 1,670 -3 Hover/Click
Jun23 230110 19.45 19.49 19.29 19.43 +0.04 0 1,605 +0 Hover/Click
Jul23 230110 19.60 19.69 19.39 19.60 +0.02 0 1,044 +0 Hover/Click
Aug23 230110 19.70 19.85 19.70 19.73 +0.03 0 899 +0 Hover/Click
Sep23 230110 19.79 20.09 19.79 19.86 +0.10 0 875 +0 Hover/Click
Oct23 230110 20.12 20.12 20.05 20.05 +0.15 1 502 +1 Hover/Click
Nov23 230110 19.91 19.91 19.91 19.91 +0.01 0 456 +0 Hover/Click
Dec23 230110 19.60 19.60 19.60 19.60 unch 0 456 +0 Hover/Click
Jan24 230110 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 230110 2686 2686 2602 2604 -86 20,198 123,268 -293 Hover/Click
May23 230110 2684 2687 2613 2615 -79 14,741 62,218 +512 Hover/Click
Jul23 230110 2696 2696 2620 2622 -74 9,805 45,475 +3,951 Hover/Click
Sep23 230110 2668 2668 2609 2611 -70 2,809 20,972 +507 Hover/Click
Dec23 230110 2638 2638 2579 2581 -68 1,008 23,823 +117 Hover/Click
Mar24 230110 2591 2591 2543 2546 -65 265 11,457 +35 Hover/Click
May24 230110 2563 2563 2527 2530 -63 53 3,520 +1 Hover/Click
Total Volume and Open Interest 48,901 294,895 +4,835  
Coffee "C"(ICE) Weekly Monthly
Mar23 230110 157.00 158.05 149.10 150.90 -7.15 16,254 98,622 +1,199 Hover/Click
May23 230110 157.40 158.25 149.95 151.60 -6.85 7,570 46,246 +660 Hover/Click
Jul23 230110 157.65 158.40 150.50 152.20 -6.35 4,791 21,646 +204 Hover/Click
Sep23 230110 157.75 158.20 150.85 152.45 -6.20 2,792 13,419 +1,099 Hover/Click
Dec23 230110 157.30 158.05 150.95 152.45 -6.10 881 14,158 +269 Hover/Click
Mar24 230110 157.20 157.20 151.00 152.50 -5.95 246 4,342 -19 Hover/Click
Total Volume and Open Interest 32,758 200,995 +3,540  
Orange Juice(ICE) Weekly Monthly
Jan23 230110 208.65 208.65 208.65 208.65 -0.25 10 14 -6 Hover/Click
Mar23 230110 207.40 207.75 206.05 207.15 -0.25 344 9,894 -70 Hover/Click
May23 230110 203.65 203.65 202.75 202.95 -0.25 226 899 -10 Hover/Click
Jul23 230110 200.60 200.65 200.55 200.65 -0.45 173 569 +152 Hover/Click
Sep23 230110 197.10 197.10 197.10 197.10 -0.45 2 6 +0 Hover/Click
Nov23 230110 189.35 189.35 189.35 189.35 -0.45 2 18 +0 Hover/Click
Total Volume and Open Interest 757 11,400 +66  
Sugar #11(ICE) Weekly Monthly
Mar23 230110 19.17 19.83 19.13 19.64 +0.47 86,198 367,622 -6,268 Hover/Click
May23 230110 18.06 18.46 18.00 18.33 +0.27 38,009 216,424 +1,398 Hover/Click
Jul23 230110 17.44 17.69 17.38 17.61 +0.17 21,542 140,440 +734 Hover/Click
Oct23 230110 17.34 17.55 17.28 17.48 +0.14 8,257 82,301 +108 Hover/Click
Mar24 230110 17.48 17.67 17.42 17.61 +0.13 4,120 52,648 -682 Hover/Click
May24 230110 16.75 16.89 16.68 16.84 +0.10 1,309 16,609 +78 Hover/Click
Jul24 230110 16.30 16.40 16.21 16.37 +0.08 1,100 15,398 +161 Hover/Click
Oct24 230110 16.12 16.20 16.11 16.18 +0.07 46 14,714 +2 Hover/Click
Total Volume and Open Interest 160,651 925,170 -4,444  
London Cocoa(LCE) Weekly Monthly
Mar23 230110 2058 2069 2028 2030 -36 6,368 115,176 -1,059 Hover/Click
May23 230110 2002 2011 1976 1978 -31 4,322 57,773 -257 Hover/Click
Jul23 230110 1985 1985 1952 1954 -29 2,143 40,405 +7 Hover/Click
Sep23 230110 1960 1963 1931 1934 -29 2,205 31,581 +398 Hover/Click
Dec23 230110 1938 1938 1907 1910 -30 1,500 27,888 +408 Hover/Click
Mar24 230110 1903 1903 1870 1874 -30 356 12,744 +7 Hover/Click
May24 230110 1867 1869 1856 1856 -30 179 4,798 -51 Hover/Click
Total Volume and Open Interest 17,122 295,614 -544  
London Sugar(LCE) Weekly Monthly
Mar23 230110 536.80 550.70 535.00 546.10 +10.60 7,771 39,600 -1,989 Hover/Click
May23 230110 520.40 528.90 517.10 526.30 +8.20 2,986 21,683 +736 Hover/Click
Aug23 230110 502.20 510.10 501.10 508.20 +6.40 1,297 11,022 +460 Hover/Click
Oct23 230110 488.40 495.40 487.40 493.60 +5.40 514 8,276 +134 Hover/Click
Dec23 230110 483.30 489.20 481.70 487.60 +4.40 75 3,092 +34 Hover/Click
Total Volume and Open Interest 12,718 86,092 -574  
Cotton(ICE) Weekly Monthly
Mar23 230110 86.00 86.15 84.30 84.76 -1.46 16,468 93,854 -1,622 Hover/Click
May23 230110 85.91 86.04 84.34 84.84 -1.30 7,793 38,422 +1,354 Hover/Click
Jul23 230110 85.35 85.88 84.25 84.76 -1.20 6,222 33,393 -826 Hover/Click
Oct23 230110 82.11 82.11 82.11 82.11 -1.09 1 29 +1 Hover/Click
Dec23 230110 82.54 83.00 81.57 82.03 -1.11 1,605 25,579 +263 Hover/Click
Mar24 230110 82.78 82.78 81.81 82.15 -1.03 23 4,645 +16 Hover/Click
Total Volume and Open Interest 32,119 198,654 -812  
Lumber(CME) Weekly Monthly
Jan23 230110 349.8 350.0 342.4 348.0 -2.0 162 194 -54  
Mar23 230110 378.0 402.9 373.3 394.8 +14.9 308 2,734 +131  
May23 230110 386.6 406.4 385.0 400.1 +13.9 48 337 +31  
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 230110 74.86 75.92 73.84 75.12 +0.49 258,128 209,910 -11,681 Hover/Click
Mar23 230110 75.16 76.16 74.16 75.37 +0.45 95,216 209,157 +3,297 Hover/Click
Apr23 230110 75.40 76.36 74.42 75.60 +0.43 53,860 91,791 +4,436 Hover/Click
May23 230110 75.52 76.52 74.68 75.77 +0.38 31,033 64,781 +2,853 Hover/Click
Jun23 230110 75.69 76.55 74.78 75.83 +0.34 61,278 166,568 +5,011 Hover/Click
Jul23 230110 75.10 76.42 74.81 75.75 +0.30 20,115 50,906 +970 Hover/Click
Aug23 230110 74.94 76.20 74.80 75.56 +0.26 12,629 39,122 +2,069 Hover/Click
Sep23 230110 74.78 75.94 74.53 75.29 +0.23 14,016 63,082 +810 Hover/Click
Oct23 230110 74.35 75.52 74.31 74.98 +0.19 3,612 37,423 +479 Hover/Click
Nov23 230110 74.42 75.27 73.92 74.64 +0.15 2,469 27,244 -182 Hover/Click
Dec23 230110 74.21 74.92 73.54 74.28 +0.12 35,658 182,893 -406 Hover/Click
Jan24 230110 73.40 74.52 73.40 73.91 +0.09 3,887 37,326 +2,019 Hover/Click
Feb24 230110 73.56 73.75 73.45 73.56 +0.06 540 19,043 +59 Hover/Click
Mar24 230110 73.01 73.57 72.66 73.21 +0.02 1,243 19,756 -205 Hover/Click
Apr24 230110 72.89 72.89 72.89 72.89 unch 313 13,523 -103 Hover/Click
May24 230110 72.61 72.61 72.61 72.61 unch 284 10,183 +74 Hover/Click
Total Volume and Open Interest 608,676 1,515,033 +10,228  
e-miNY Crude Oil(NYM)
Feb23 230110 74.750 75.925 73.850 75.125 +0.500 16,446 3,141 -63  
Mar23 230110 75.125 76.100 74.200 75.375 +0.450 1,315 1,283 -179  
Apr23 230110 75.225 76.150 74.700 75.600 +0.425 33 299 -6  
May23 230110 75.400 76.100 74.975 75.775 +0.375 7 56 +1  
Jun23 230110 75.100 76.400 75.050 75.825 +0.325 5 163 +1  
Jul23 230110 76.125 76.300 75.750 75.750 +0.300 9 26 +7  
Aug23 230110 75.550 75.550 75.550 75.550 +0.250 2 34 -1  
Sep23 230110 75.300 75.300 75.300 75.300 +0.250 0 5 +0  
Oct23 230110 74.975 74.975 74.975 74.975 +0.175 0 2 +0  
Nov23 230110 74.650 74.650 74.650 74.650 +0.150 0 10 +0  
Total Volume and Open Interest 17,842 5,202 -238  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230110 303.89 315.59 300.99 313.57 +9.97 41,596 73,121 +381 Hover/Click
Mar23 230110 295.22 303.35 292.59 301.27 +5.93 35,294 49,562 +1,084 Hover/Click
Apr23 230110 281.96 289.98 281.17 287.78 +3.83 16,631 39,580 +280 Hover/Click
May23 230110 275.13 281.68 274.79 279.42 +2.72 11,010 19,939 +1,026 Hover/Click
Jun23 230110 271.09 277.20 270.29 274.99 +2.14 8,233 23,377 +766 Hover/Click
Jul23 230110 271.64 275.07 269.86 273.21 +1.70 3,366 9,788 +53 Hover/Click
Aug23 230110 268.45 274.08 268.45 272.13 +1.44 2,550 6,970 +407 Hover/Click
Sep23 230110 269.38 273.46 268.43 271.65 +1.34 1,738 7,319 +59 Hover/Click
Oct23 230110 269.00 272.90 268.45 271.10 +1.24 766 5,250 +46 Hover/Click
Nov23 230110 270.31 272.30 266.99 270.28 +1.13 972 3,649 +167 Hover/Click
Dec23 230110 266.36 271.29 265.87 269.24 +1.00 1,517 14,840 -148 Hover/Click
Jan24 230110 267.91 270.11 265.17 268.39 +0.96 87 2,348 -2 Hover/Click
Feb24 230110 267.00 267.41 267.00 267.41 +0.96 53 628 +9 Hover/Click
Mar24 230110 267.00 267.00 265.68 265.68 +0.90 33 800 +10 Hover/Click
Total Volume and Open Interest 124,065 263,314 +4,188  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230110 230.05 234.85 227.97 232.77 +3.48 45,192 76,988 -345 Hover/Click
Mar23 230110 231.06 235.39 228.73 233.35 +3.40 31,162 49,162 +767 Hover/Click
Apr23 230110 247.50 252.07 245.49 250.22 +3.50 16,272 25,957 +2,461 Hover/Click
May23 230110 246.75 251.19 245.09 249.58 +3.21 10,230 19,857 -93 Hover/Click
Jun23 230110 243.75 249.11 243.62 247.17 +2.65 8,614 19,223 +1,336 Hover/Click
Jul23 230110 244.39 245.44 242.54 243.73 +2.06 3,473 7,290 +476 Hover/Click
Aug23 230110 241.25 242.10 238.54 239.91 +1.64 2,871 4,787 +310 Hover/Click
Sep23 230110 236.00 237.57 234.67 235.54 +1.34 3,195 8,899 +118 Hover/Click
Oct23 230110 222.43 222.88 219.26 220.85 +1.01 1,640 4,868 +200 Hover/Click
Nov23 230110 218.62 218.65 215.68 216.54 +0.80 710 2,904 -35 Hover/Click
Total Volume and Open Interest 125,079 245,295 +5,351  
e-miNY RBOB Gasoline(NYM)
Feb23 230110 229.30 232.80 229.30 232.80 +3.51 0 3 +0  
Mar23 230110 233.40 233.40 233.35 233.40 +3.45        
Apr23 230110 250.20 250.22 250.20 250.20 +3.48        
May23 230110 249.60 249.60 249.58 249.60 +3.23        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230110 3.903 3.911 3.546 3.639 -0.271 105,050 100,674 -1,790 Hover/Click
Mar23 230110 3.537 3.549 3.261 3.314 -0.249 67,695 189,296 +4,444 Hover/Click
Apr23 230110 3.460 3.470 3.204 3.251 -0.235 47,928 101,850 +1,343 Hover/Click
May23 230110 3.480 3.520 3.264 3.303 -0.231 32,012 107,214 -6,545 Hover/Click
Jun23 230110 3.624 3.660 3.416 3.460 -0.234 13,022 41,530 +106 Hover/Click
Jul23 230110 3.785 3.785 3.557 3.601 -0.224 12,092 42,771 -73 Hover/Click
Aug23 230110 3.805 3.805 3.582 3.627 -0.219 8,244 32,042 -82 Hover/Click
Sep23 230110 3.740 3.740 3.518 3.568 -0.217 10,002 50,732 +649 Hover/Click
Oct23 230110 3.798 3.807 3.584 3.630 -0.214 17,421 57,589 +1,479 Hover/Click
Nov23 230110 4.124 4.137 3.962 4.008 -0.187 3,784 28,119 +220 Hover/Click
Dec23 230110 4.546 4.584 4.399 4.427 -0.175 4,497 35,076 -477 Hover/Click
Jan24 230110 4.819 4.853 4.673 4.704 -0.172 6,868 49,920 -77 Hover/Click
Feb24 230110 4.632 4.632 4.510 4.537 -0.168 1,587 15,949 +251 Hover/Click
Mar24 230110 4.086 4.108 4.003 4.036 -0.128 2,639 30,245 +220 Hover/Click
Apr24 230110 3.659 3.661 3.546 3.579 -0.108 3,400 31,282 +709 Hover/Click
May24 230110 3.614 3.621 3.516 3.543 -0.102 716 13,249 -19 Hover/Click
Total Volume and Open Interest 340,769 1,052,553 +848  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230110 79.54 80.89 78.81 80.10 +0.45 215,424 382,520 -6,779 Hover/Click
Apr23 230110 79.82 81.05 79.07 80.28 +0.39 149,037 273,598 +10,291 Hover/Click
May23 230110 79.90 81.01 79.13 80.25 +0.36 95,948 189,248 +10,880 Hover/Click
Jun23 230110 79.77 80.84 79.07 80.08 +0.30 97,239 251,305 +11,356 Hover/Click
Jul23 230110 79.58 80.56 78.95 79.83 +0.24 33,257 92,951 +3,744 Hover/Click
Aug23 230110 79.33 80.26 78.70 79.54 +0.20 20,488 66,752 +5,130 Hover/Click
Sep23 230110 79.00 79.93 78.42 79.21 +0.16 22,024 74,718 +1,716 Hover/Click
Oct23 230110 78.61 79.59 78.25 78.88 +0.12 7,276 40,749 +643 Hover/Click
Nov23 230110 78.37 79.27 77.92 78.57 +0.09 6,400 37,047 +833 Hover/Click
Dec23 230110 78.18 78.96 77.57 78.25 +0.05 42,100 186,995 +1,604 Hover/Click
Jan24 230110 78.32 78.32 77.92 77.92 +0.01 2,092 25,848 -100 Hover/Click
Feb24 230110 77.83 78.13 77.59 77.59 -0.03 2,872 33,144 +378 Hover/Click
Mar24 230110 77.60 77.83 76.93 77.27 -0.05 2,951 24,843 +397 Hover/Click
Apr24 230110 76.97 76.97 76.97 76.97 -0.07 717 8,046 -45 Hover/Click
Total Volume and Open Interest 715,380 1,927,686 +40,456  
Gas Oil(ICE) Weekly Monthly
Jan23 230110 882.25 908.00 877.50 883.50 +3.00 25,282 34,406 -10,571 Hover/Click
Feb23 230110 863.00 890.00 855.75 865.00 +6.00 64,604 109,457 +4,066 Hover/Click
Mar23 230110 836.50 860.00 830.25 838.50 +5.00 38,421 88,382 +898 Hover/Click
Apr23 230110 805.25 828.50 801.50 809.50 +4.00 19,151 47,794 +1,124 Hover/Click
May23 230110 786.00 807.50 781.50 790.00 +3.50 12,343 29,274 +418 Hover/Click
Jun23 230110 775.00 795.00 770.50 778.75 +2.50 13,842 42,825 +222 Hover/Click
Jul23 230110 769.00 790.25 767.75 774.25 +2.00 3,390 18,279 +296 Hover/Click
Aug23 230110 765.75 784.75 764.50 771.00 +2.00 2,208 14,235 +233 Hover/Click
Sep23 230110 763.00 783.25 760.00 768.00 +2.00 3,385 20,670 +319 Hover/Click
Oct23 230110 760.00 780.25 758.00 765.25 +1.75 839 11,934 -28 Hover/Click
Total Volume and Open Interest 187,555 495,475 -2,652  
Ethanol(CBOT)
Feb23 230110 2.161 2.161 2.161 2.161 unch        
Mar23 230110 2.161 2.161 2.161 2.161 unch        
Apr23 230110 2.161 2.161 2.161 2.161 unch        
May23 230110 2.161 2.161 2.161 2.161 unch        
Jun23 230110 2.161 2.161 2.161 2.161 unch        
Jul23 230110 2.161 2.161 2.161 2.161 unch        
Aug23 230110 2.161 2.161 2.161 2.161 unch        
Sep23 230110 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230110 74.71 75.90 73.87 75.12 +0.49 30,022 41,677 -2,597 Hover/Click
Mar23 230110 75.03 76.14 74.19 75.37 +0.45 38,039 57,186 +552 Hover/Click
Apr23 230110 75.09 76.32 74.46 75.60 +0.43 26,980 25,457 +65 Hover/Click
May23 230110 74.85 76.49 74.85 75.77 +0.38 14,448 16,574 -173 Hover/Click
Jun23 230110 75.09 76.49 74.98 75.83 +0.34 14,519 62,190 +947 Hover/Click
Jul23 230110 75.76 75.76 75.75 75.75 +0.30 3,445 12,464 +1,106 Hover/Click
Aug23 230110 75.56 75.56 75.56 75.56 +0.26 751 6,177 +4 Hover/Click
Sep23 230110 75.29 75.29 75.29 75.29 +0.23 2,341 14,904 +754 Hover/Click
Oct23 230110 74.98 74.98 74.98 74.98 +0.19 258 2,792 +16 Hover/Click
Nov23 230110 74.64 74.64 74.64 74.64 +0.15 223 5,884 -33 Hover/Click
Dec23 230110 74.36 74.36 73.78 74.28 +0.12 6,769 59,870 +5 Hover/Click
Jan24 230110 73.91 73.91 73.91 73.91 +0.09 307 3,625 +55 Hover/Click
Feb24 230110 73.56 73.56 73.56 73.56 +0.06 130 1,348 +50 Hover/Click
Mar24 230110 73.21 73.21 73.21 73.21 +0.02 133 2,262 -18 Hover/Click
Apr24 230110 72.89 72.89 72.89 72.89 unch 4 550 +0 Hover/Click
May24 230110 72.61 72.61 72.61 72.61 unch 5 412 +0 Hover/Click
Total Volume and Open Interest 139,637 365,507 +616  
US Dollar Index(ICE) Weekly Monthly
Mar23 230110 102.975 103.250 102.770 102.980 +0.238 38,586 40,193 -340 Hover/Click
Jun23 230110 102.575 102.820 102.480 102.640 +0.232 133 702 +68 Hover/Click
Sep23 230110 102.420 102.420 102.420 102.420 +0.222 2 3 +2 Hover/Click
Total Volume and Open Interest 38,722 40,899 -269  
Australian Dollar(CME) Weekly Monthly
Mar23 230110 69.30 69.45 68.76 69.11 -0.41 101,320 123,219 -826 Hover/Click
Jun23 230110 69.58 69.58 69.06 69.37 -0.41 28 183 +6 Hover/Click
Sep23 230110 69.54 69.54 69.54 69.54 -0.41 0 46 +0 Hover/Click
Total Volume and Open Interest 101,692 124,148 -778  
British Pound(CME) Weekly Monthly
Mar23 230110 122.03 122.16 121.29 121.82 -0.40 103,736 199,103 -6,201 Hover/Click
Jun23 230110 122.16 122.16 121.80 122.06 -0.40 266 1,039 +10 Hover/Click
Sep23 230110 122.24 122.24 122.24 122.24 -0.41 4 232 +0 Hover/Click
Total Volume and Open Interest 105,982 203,002 -6,735  
Canadian Dollar(CME) Weekly Monthly
Mar23 230110 74.72 74.80 74.41 74.57 -0.28 98,157 132,209 +1,371 Hover/Click
Jun23 230110 74.76 74.83 74.53 74.65 -0.28 189 3,255 -7 Hover/Click
Sep23 230110 74.73 74.73 74.73 74.73 -0.28 15 406 +0 Hover/Click
Dec23 230110 74.82 74.82 74.82 74.82 -0.27 20 268 +20 Hover/Click
Total Volume and Open Interest 98,513 136,467 +1,373  
Japanese Yen(CME) Weekly Monthly
Mar23 230110 76.47 76.75 76.11 76.26 -0.40 179,028 173,138 +3,277 Hover/Click
Jun23 230110 77.56 77.74 77.33 77.33 -0.40 158 1,207 +11 Hover/Click
Sep23 230110 78.33 78.33 78.33 78.33 -0.43 0 47 +0 Hover/Click
Total Volume and Open Interest 179,692 175,607 +3,374  
Swiss Franc(CME) Weekly Monthly
Mar23 230110 109.29 109.49 108.82 109.09 -0.38 20,493 32,567 -348 Hover/Click
Jun23 230110 110.22 110.22 110.22 110.22 -0.38 50 418 +37 Hover/Click
Sep23 230110 111.26 111.26 111.26 111.26 -0.39 1 8 +1 Hover/Click
Total Volume and Open Interest 20,546 33,028 -308  
EuroFX(CME) Weekly Monthly
Mar23 230110 107.82 108.06 107.59 107.87 -0.13 233,778 721,342 +21,679 Hover/Click
Jun23 230110 108.45 108.58 108.26 108.49 -0.12 1,056 8,309 +210 Hover/Click
Sep23 230110 109.00 109.00 108.97 108.97 -0.13 3 1,170 -3 Hover/Click
Total Volume and Open Interest 236,813 735,757 +22,012  
Mexican Peso(CME) Weekly Monthly
Mar23 230110 517.13 519.38 515.88 519.25 +1.50 56,872 260,670 +1,786 Hover/Click
Jun23 230110 509.88 509.88 509.88 509.88 +1.13 0 120 +0 Hover/Click
Total Volume and Open Interest 56,892 260,937 +1,788  
Brazilian Real(CME) Weekly Monthly
Feb23 230110 189.25 191.50 188.80 191.20 +1.95 10,562 32,360 -1,006  
Mar23 230110 188.45 190.65 188.10 190.35 +1.90 605 2,389 -293 Hover/Click
Apr23 230110 189.25 189.25 189.25 189.25 +1.90        
May23 230110 188.25 188.25 188.25 188.25 +1.85        
Total Volume and Open Interest 11,167 34,749 -1,299  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230110 129~190 129~270 127~300 128~070 -1~220 392,821 1,194,653 -4,981 Hover/Click
Jun23 230110 130~200 130~200 129~080 129~120 -1~170 18 230 +1 Hover/Click
Sep23 230110 130~090 130~090 130~090 130~090 -1~170       Hover/Click
Total Volume and Open Interest 392,839 1,194,883 -4,980  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230110 114~150 114~195 113~265 114~000 -0~200 2,171,557 3,883,327 -20,854 Hover/Click
Jun23 230110 115~015 115~035 114~145 114~185 -0~195 65 266 +10 Hover/Click
Sep23 230110 114~295 114~295 114~295 114~295 -0~195 0 1 +0 Hover/Click
Total Volume and Open Interest 2,171,622 3,883,594 -20,844  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230110 109~062 109~086 108~262 108~304 -0~110 1,588,005 4,134,154 -53,768 Hover/Click
Jun23 230110 109~116 109~116 109~116 109~116 -0~110       Hover/Click
Sep23 230110 109~196 109~196 109~196 109~196 -0~110       Hover/Click
Total Volume and Open Interest 1,588,005 4,134,154 -53,768  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230110 102~297 102~305 102~256 102~272 -0~035 822,634 2,284,667 +47,904 Hover/Click
Jun23 230110 103~112 103~112 103~074 103~074 -0~035 27 41 +9 Hover/Click
Sep23 230110 103~134 103~134 103~134 103~134 -0~035       Hover/Click
Total Volume and Open Interest 822,661 2,284,708 +47,913  
Eurodollars(CME) Weekly Monthly
Mar23 230110 94.935 94.940 94.905 94.920 -0.015 98,417 884,913 -386  
Jun23 230110 94.885 94.885 94.845 94.865 -0.020 85,950 676,825 +2,195  
Sep23 230110 95.035 95.035 94.980 95.000 -0.035 76,690 687,277 +4,831  
Dec23 230110 95.390 95.390 95.320 95.360 -0.045 102,337 717,512 -1,213  
Mar24 230110 95.870 95.870 95.780 95.835 -0.055 55,728 389,300 -33  
Jun24 230110 96.310 96.320 96.210 96.265 -0.070 37,842 405,744 +1,877  
Sep24 230110 96.605 96.620 96.500 96.555 -0.080 26,077 369,813 -140  
Dec24 230110 96.755 96.780 96.650 96.700 -0.090 51,680 589,016 +863  
Mar25 230110 96.815 96.850 96.720 96.770 -0.095 25,218 220,355 -1,874  
Jun25 230110 96.870 96.890 96.760 96.805 -0.095 18,499 169,124 +348  
Sep25 230110 96.890 96.915 96.790 96.825 -0.095 14,266 128,810 +535  
Dec25 230110 96.895 96.925 96.805 96.835 -0.095 22,888 136,027 +84  
Mar26 230110 96.895 96.915 96.805 96.825 -0.100 14,510 78,928 +478  
Jun26 230110 96.875 96.900 96.785 96.805 -0.100 10,315 76,956 +194  
Sep26 230110 96.855 96.880 96.765 96.780 -0.105 9,946 98,854 +679  
Dec26 230110 96.835 96.860 96.745 96.755 -0.105 14,124 65,487 +353  
Mar27 230110 96.815 96.835 96.720 96.730 -0.105 8,095 43,435 +369  
Jun27 230110 96.780 96.805 96.685 96.695 -0.110 7,082 39,604 -155  
Total Volume and Open Interest 733,029 6,051,549 +16,305  
Ultra T-Bond(CBOT)
Mar23 230110 140~26 141~05 138~08 138~23 -2~14 200,248 1,406,699 -5,305  
Jun23 230110 139~05 139~05 139~05 139~05 -2~14        
Sep23 230110 139~05 139~05 139~05 139~05 -2~14        
Total Volume and Open Interest 200,248 1,406,699 -5,305  
Ultra 10-Yr T-Note(CBOT)
Mar23 230110 121~070 121~115 120~065 120~130 -1~000 411,401 1,427,287 +7,631  
Jun23 230110 120~100 120~130 120~100 120~130 -1~000        
Sep23 230110 120~130 120~130 120~130 120~130 -1~000        
Total Volume and Open Interest 411,401 1,427,287 +7,631  
30 Day Federal Funds(CBOT)
Jan23 230110 95.668 95.670 95.668 95.668 unch 74,701 453,387 +29,719  
Feb23 230110 95.375 95.375 95.360 95.365 -0.005 202,178 385,112 +48,235  
Mar23 230110 95.305 95.305 95.290 95.295 -0.005 19,645 72,124 +3,040  
Apr23 230110 95.170 95.170 95.145 95.160 -0.005 102,534 131,359 +14,709  
May23 230110 95.085 95.090 95.065 95.075 -0.010 83,793 102,992 +13,734  
Jun23 230110 95.070 95.075 95.050 95.060 -0.010 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 +0.32 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 230110 145.24 145.46 143.32 143.64 -1.88 58,090 222,092 -9,748  
Jun23 230110 142.84 142.84 142.84 142.84 -1.88 9 79 +3  
Sep23 230110 142.06 142.06 142.06 142.06 -1.88        
Total Volume and Open Interest 58,099 222,171 -9,745  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230110 136.86 136.93 136.05 136.20 -0.83 753,862 1,414,579 -64,558 Hover/Click
Jun23 230110 135.01 135.01 135.01 135.01 -0.83 8 54 +5 Hover/Click
Sep23 230110 133.53 133.53 133.53 133.53 -0.83       Hover/Click
Total Volume and Open Interest 753,870 1,414,633 -64,553  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230110 117.32 117.36 116.96 117.06 -0.40 484,496 1,688,060 -6,403 Hover/Click
Jun23 230110 117.43 117.43 117.43 117.43 -0.29 1 1 +1 Hover/Click
Sep23 230110 119.00 119.00 119.00 119.00 -0.40       Hover/Click
Total Volume and Open Interest 484,497 1,688,061 -6,402  
Euro-Schatz(EUREX)
Mar23 230110 105.74 105.74 105.63 105.66 -0.09 353,635 1,801,593 -28,873  
Jun23 230110 105.82 105.82 105.82 105.82 -0.10 0 4 +0  
Sep23 230110 106.41 106.41 106.41 106.41 -0.09        
Total Volume and Open Interest 353,635 1,801,597 -28,873  
3-Mth Euribor(EUREX)
Mar23 230110 96.985 96.985 96.985 96.985 -0.010 0 397 +0  
Jun23 230110 96.505 96.505 96.495 96.495 -0.040 5 55 +5  
Sep23 230110 96.455 96.455 96.455 96.455 -0.040 0 294 +0  
Total Volume and Open Interest 5 1,091 +5  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230110 102~03 102~04 101~13 101~28 -0~12 142,516 385,032 +1,589 Hover/Click
Jun23 230110 100~15 100~15 100~15 100~15 -0~12 1 1 +0 Hover/Click
Total Volume and Open Interest 142,517 385,033 +1,589  
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 230110 96.995 96.995 96.980 96.980 -0.015 122,500 537,778 -4,362  
Jun23 230110 96.530 96.530 96.485 96.490 -0.045 181,045 530,995 +2,414  
Sep23 230110 96.485 96.485 96.430 96.450 -0.045 175,619 458,491 +17,514  
Total Volume and Open Interest 1,305,657 3,907,164 +21,908  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230110 96.39 96.41 96.39 96.41 +0.01 25,389 248,779 +5,042  
Jun23 230110 96.01 96.06 96.00 96.05 +0.03 16,439 164,663 +3,891  
Sep23 230110 95.85 95.91 95.83 95.91 +0.06 8,365 131,539 +89  
Dec23 230110 95.86 95.92 95.84 95.92 +0.06 7,211 138,759 +237  
Mar24 230110 95.94 96.01 95.93 96.01 +0.06 6,439 96,859 +1,406  
Jun24 230110 96.06 96.14 96.04 96.13 +0.06 6,945 88,413 +1,329  
Sep24 230110 96.15 96.23 96.13 96.22 +0.07 3,184 46,639 -237  
Dec24 230110 96.22 96.30 96.19 96.29 +0.07 4,224 16,816 -34  
Mar25 230110 96.32 96.32 96.31 96.32 +0.07 69 425 -53  
Jun25 230110 96.30 96.30 96.30 96.30 +0.07 0 224 +0  
Total Volume and Open Interest 78,265 933,575 +11,670  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230110 96.26 96.31 96.22 96.27 +0.01 103,431 963,476 -7,874  
Jun23 230110 96.27 96.27 96.27 96.27 +0.01        
Total Volume and Open Interest 103,431 963,476 -7,874  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230110 96.62 96.65 96.57 96.63 +0.01 114,621 672,619 -2,181  
Jun23 230110 96.63 96.63 96.63 96.63 +0.01        
Total Volume and Open Interest 114,621 672,619 -2,181  
Gold(CMX) Weekly Monthly
Feb23 230110 1875.7 1885.2 1872.0 1876.5 -1.3 215,367 361,072 +2,262 Hover/Click
Apr23 230110 1891.7 1901.4 1889.0 1893.0 -1.2 16,596 66,140 +6,303 Hover/Click
Jun23 230110 1908.2 1917.6 1908.0 1909.6 -1.1 1,699 18,353 +560 Hover/Click
Aug23 230110 1925.5 1934.4 1925.5 1926.1 -0.8 467 6,709 +188 Hover/Click
Oct23 230110 1943.4 1949.0 1942.5 1942.5 -0.8 42 1,399 +4 Hover/Click
Dec23 230110 1962.3 1966.8 1958.4 1959.1 -0.7 357 8,070 +286 Hover/Click
Feb24 230110 1976.4 1977.6 1976.4 1977.2 +2.0 7 472 +0 Hover/Click
Apr24 230110 1991.4 1991.4 1991.4 1991.4 +2.0 0 1 +0 Hover/Click
Jun24 230110 2005.6 2005.6 2005.6 2005.6 +2.0 0 294 +0 Hover/Click
Aug24 230110 2017.0 2017.0 2017.0 2017.0 +4.9       Hover/Click
Oct24 230110 2031.1 2031.1 2031.1 2031.1 +4.9       Hover/Click
Dec24 230110 2044.9 2044.9 2044.9 2044.9 +4.9 0 154 +0 Hover/Click
Total Volume and Open Interest 234,856 463,250 +9,765  
Silver(CMX) Weekly Monthly
Mar23 230110 2377.5 2390.5 2355.0 2366.5 -20.6 55,419 114,820 +231 Hover/Click
May23 230110 2396.0 2408.5 2375.0 2385.7 -20.5 2,825 12,141 +998 Hover/Click
Jul23 230110 2403.5 2418.5 2395.5 2405.5 -20.5 624 2,903 +157 Hover/Click
Sep23 230110 2441.0 2441.0 2422.5 2426.5 -20.5 179 1,682 +5 Hover/Click
Dec23 230110 2461.5 2465.0 2455.3 2455.3 -20.7 44 712 +9 Hover/Click
Mar24 230110 2481.2 2481.2 2481.2 2481.2 -23.8 6 12 +2 Hover/Click
May24 230110 2501.0 2501.0 2501.0 2501.0 -23.8 0 1 +0 Hover/Click
Total Volume and Open Interest 59,160 132,541 +1,405  
Platinum(NYMEX) Weekly Monthly
Jan23 230110 1078.0 1078.0 1074.5 1076.6 -9.7 95 176 -31 Hover/Click
Apr23 230110 1090.8 1097.9 1082.5 1088.5 -10.1 16,675 70,356 +1,021 Hover/Click
Jul23 230110 1095.5 1101.6 1088.5 1092.4 -10.1 154 1,240 +27 Hover/Click
Oct23 230110 1095.9 1095.9 1095.9 1095.9 -9.5 9 118 +2 Hover/Click
Total Volume and Open Interest 16,934 71,907 +1,019  
Palladium(NYMEX) Weekly Monthly
Mar23 230110 1778.00 1811.00 1766.00 1777.30 +1.90 1,594 8,052 +39 Hover/Click
Jun23 230110 1805.00 1815.50 1777.50 1788.30 +3.60 44 260 +13 Hover/Click
Sep23 230110 1798.30 1798.30 1798.30 1798.30 +3.60 0 6 +0 Hover/Click
Total Volume and Open Interest 1,638 8,320 +52  
Copper(CMX) Weekly Monthly
Mar23 230110 401.20 408.35 398.75 407.75 +5.10 96,746 110,606 +4,891 Hover/Click
May23 230110 401.30 408.50 398.95 407.90 +4.95 11,487 28,080 +206 Hover/Click
Jul23 230110 401.00 408.65 399.80 408.05 +4.90 5,486 12,835 +712 Hover/Click
Sep23 230110 400.85 408.20 400.30 408.05 +4.90 2,331 7,635 -93 Hover/Click
Dec23 230110 398.85 407.95 398.85 407.85 +4.90 717 6,961 +550 Hover/Click
Total Volume and Open Interest 117,749 173,267 +6,232  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230110 33674 33870 33489 33849 +179 238,427 77,884 +1,705 Hover/Click
Jun23 230110 33903 34123 33755 34111 +185 336 417 +61 Hover/Click
Sep23 230110 34060 34258 34060 34237 +181 0 7 +0 Hover/Click
Dec23 230110 34434 34434 34434 34434 +182       Hover/Click
Total Volume and Open Interest 238,763 78,308 +1,766  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230110 3914.50 3943.75 3891.50 3940.75 +27.00 2,026,154 2,007,262 +905 Hover/Click
Jun23 230110 3945.75 3975.50 3926.00 3975.00 +27.50 2,000 8,652 +319 Hover/Click
Sep23 230110 3974.00 4009.75 3974.00 4009.75 +28.50 56 848 -10 Hover/Click
Dec23 230110 4045.00 4045.00 4045.00 4045.00 +28.00 0 1,640 +0 Hover/Click
Total Volume and Open Interest 2,028,210 2,020,160 +1,214  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230110 11184.75 11288.75 11094.00 11282.00 +96.50 736,332 249,910 +270 Hover/Click
Jun23 230110 11303.00 11401.50 11218.00 11400.50 +96.25 1,086 1,115 +50 Hover/Click
Sep23 230110 11520.00 11520.00 11514.75 11520.00 +95.00 2 111 +0 Hover/Click
Total Volume and Open Interest 737,420 251,407 +320  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230110 2505.50 2529.90 2490.20 2528.50 +24.30 14,176 42,690 -646 Hover/Click
Jun23 230110 2546.50 2546.50 2546.50 2546.50 +23.50       Hover/Click
Sep23 230110 2565.30 2565.30 2565.30 2565.30 +23.70       Hover/Click
Total Volume and Open Interest 14,176 42,690 -646  
Volatility Index(CBOE)
Jan23 230110 22.40 22.73 21.00 21.09 -1.18 68,828 94,065 -9,560  
Feb23 230110 23.15 23.47 22.15 22.19 -0.89 55,598 115,604 +6,936  
Mar23 230110 23.78 23.97 23.00 23.02 -0.69 20,065 38,033 -739  
Apr23 230110 24.28 24.40 23.60 23.65 -0.58 9,829 24,077 -27  
Total Volume and Open Interest 163,453 303,753 -1,916  
S & P 600(CME)
Mar23 230110 1207.50 1207.50 1207.50 1207.50 +15.00        
Jun23 230110 1216.50 1216.50 1216.50 1216.50 +15.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230110 1806.50 1833.30 1795.80 1832.20 +26.30 224,817 433,143 +392 Hover/Click
Jun23 230110 1815.00 1848.00 1815.00 1847.90 +26.10 466 639 +67 Hover/Click
Sep23 230110 1848.00 1859.20 1848.00 1859.20 +26.40       Hover/Click
Total Volume and Open Interest 225,283 433,782 +459  
Nikkei 225(CME)
Mar23 230110 26230 26315 26100 26285 +60 4,198 11,362 -110  
Jun23 230110 26140 26140 26140 26140 +30 0 5 +0  
Total Volume and Open Interest 4,198 11,367 -110  
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 230110 26200 26295 26080 26160 +230 406,055 343,759 +16,791  
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 230110 26200 26290 26080 26160 +230 33,467 198,508 +5,977  
Jun23 230110 25950 26050 25840 25910 +230 176 18,324 +20  
Sep23 230110 25870 25870 25860 25860 +230 0 3,379 +1  
Total Volume and Open Interest 33,643 274,293 +6,813  
Nikkei 225(CME) Yen
Mar23 230110 26195 26290 26065 26255 +60 28,587 42,549 +219  
Jun23 230110 25915 26010 25820 26010 +55 1 4 +1  
Sep23 230110 25980 25980 25980 25980 +55        
Total Volume and Open Interest 28,589 42,554 +219  
Nikkei 225(CME) e-Mini Yen
Mar23 230110 26260 26260 26255 26260 +60        
Jun23 230110 26010 26010 26010 26010 +50        
Sep23 230110 25980 25980 25980 25980 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230110 6870.5 6905.0 6848.5 6872.0 -38.0 59,993 209,855 -538  
Feb23 230110 6872.0 6886.0 6869.0 6882.0 -38.0 30 28 +1  
Mar23 230110 6887.5 6937.0 6872.5 6894.5 -38.5 18 954 +25  
Jun23 230110 6787.0 6787.0 6787.0 6787.0 -38.0 6 15 +0  
Sep23 230110 6831.0 6831.0 6831.0 6831.0 -38.0        
Dec23 230110 6865.5 6865.5 6865.5 6865.5 -37.0        
Total Volume and Open Interest 60,047 210,854 -512  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230110 21497 21595 21250 21430 -62 122,593 115,875 +835  
Feb23 230110 21587 21643 21348 21504 -64 1,711 3,877 +1,012  
Mar23 230110 21644 21644 21355 21513 -63 917 6,240 +499  
Total Volume and Open Interest 125,950 131,669 +3,007  
DAX(EUREX) Weekly Monthly
Mar23 230110 14782.0 14909.0 14739.0 14834.0 -52.0 59,281 80,705 +1,310  
Jun23 230110 14930.0 15040.0 14926.0 14998.0 -49.0 23 35 +4  
Sep23 230110 15117.0 15117.0 15117.0 15117.0 -50.0 0 7 +0  
Total Volume and Open Interest 59,304 80,747 +1,314  
Mini-DAX(EUREX)
Mar23 230110 14783.0 14909.0 14738.0 14834.0 -52.0 48,378 11,714 +582  
Jun23 230110 14945.0 15063.0 14945.0 14998.0 -49.0 37 59 +9  
Sep23 230110 15117.0 15117.0 15117.0 15117.0 -50.0        
Total Volume and Open Interest 48,415 11,773 +591  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230110 4052 4087 4039 4064 -20 813,012 3,860,184 -3,105  
Jun23 230110 4002 4018 4002 4007 -20 12 44,070 +0  
Sep23 230110 4029 4029 4029 4029 -20 0 4 +0  
Total Volume and Open Interest 813,024 3,915,210 -3,355  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230110 11029 11110 11008 11082 -57 25,127 162,543 +129  
Jun23 230110 10885 10958 10885 10955 -58 403 2,736 +402  
Sep23 230110 10990 10990 10990 10990 -57        
Total Volume and Open Interest 25,530 165,279 +531  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230110 7663.00 7705.50 7654.50 7678.50 -31.50 84,149 585,278 +6,278  
Jun23 230110 7683.00 7683.00 7683.00 7683.00 -32.00 1 49 +1  
Sep23 230110 7693.00 7693.00 7693.00 7693.00 -32.00        
Total Volume and Open Interest 84,150 585,327 +6,279  
SPI 200(SFE) Weekly Monthly
Mar23 230110 7097.0 7137.0 7067.0 7077.0 -23.0 32,824 245,610 +106  
Jun23 230110 7107.0 7107.0 7107.0 7107.0 -23.0 0 364 +0  
Sep23 230110 7040.0 7040.0 7040.0 7040.0 -23.0        
Total Volume and Open Interest 32,849 246,149 +90  
FTSE MIB(ISE)
Mar23 230110 25260.00 25480.00 25235.00 25367.00 -30.00 15,678 76,807 +1,368  
Jun23 230110 24940.00 25015.00 24855.00 24975.00 -32.00 29 560 +14  
Sep23 230110 25065.00 25065.00 25065.00 25065.00 +18.00 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 +8.25 338,707 308,294 +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 230110 584.00 584.00 581.55 581.55 +0.75 0 1,075 +0  
Feb23 230110 580.75 580.75 580.75 580.75 unch        
Mar23 230110 583.25 583.25 583.25 583.25 +5.00        
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?  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