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 Wed January 11, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230111 1515.25 1520.50 1510.00 1515.00 +5.00 350 1,381 -256 Hover/Click
Mar23 230111 1485.00 1500.00 1482.00 1493.00 +8.00 96,683 296,787 +4,589 Hover/Click
May23 230111 1488.75 1504.00 1486.25 1496.50 +7.25 35,040 126,724 +528 Hover/Click
Jul23 230111 1491.25 1505.50 1488.25 1497.75 +6.25 26,436 87,308 -268 Hover/Click
Aug23 230111 1466.25 1481.50 1465.75 1470.75 +2.75 2,056 6,920 +4 Hover/Click
Sep23 230111 1415.75 1427.25 1413.75 1414.50 -1.75 1,702 6,426 -92 Hover/Click
Nov23 230111 1389.00 1400.50 1386.75 1387.00 -3.50 11,944 76,715 +1,391 Hover/Click
Jan24 230111 1392.25 1402.75 1389.25 1389.75 -3.25 2,551 5,254 +728 Hover/Click
Mar24 230111 1383.25 1391.75 1377.00 1377.75 -3.75 1,532 6,182 +345 Hover/Click
May24 230111 1385.00 1385.25 1371.00 1371.25 -4.25 411 3,697 -14 Hover/Click
Jul24 230111 1384.00 1384.75 1370.50 1370.50 -4.25 187 690 +1 Hover/Click
Aug24 230111 1357.00 1357.00 1357.00 1357.00 -4.25 0 5 +0 Hover/Click
Sep24 230111 1326.75 1326.75 1326.75 1326.75 -4.25 0 90 +0 Hover/Click
Nov24 230111 1310.25 1321.25 1306.00 1306.50 -6.00 348 2,265 -80 Hover/Click
Total Volume and Open Interest 179,244 620,659 +6,875  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230111 502.10 510.00 502.10 505.00 +4.10 600 791 -567 Hover/Click
Mar23 230111 468.70 478.30 468.20 474.60 +5.70 53,422 204,692 -297 Hover/Click
May23 230111 453.90 462.40 453.70 459.20 +5.40 22,716 108,205 +451 Hover/Click
Jul23 230111 445.40 452.80 445.40 450.30 +5.10 11,579 49,379 +1,151 Hover/Click
Aug23 230111 435.10 442.10 435.10 439.40 +4.30 2,363 8,463 -203 Hover/Click
Sep23 230111 422.70 428.80 422.70 425.70 +3.00 1,276 6,196 -10 Hover/Click
Oct23 230111 411.20 415.20 411.20 411.60 +1.80 721 7,131 -106 Hover/Click
Dec23 230111 407.80 412.60 407.60 409.10 +1.60 3,404 20,482 +228 Hover/Click
Jan24 230111 409.10 409.40 405.10 405.60 +1.00 439 1,632 +55 Hover/Click
Mar24 230111 399.30 401.50 397.30 398.50 unch 150 722 +45 Hover/Click
Total Volume and Open Interest 96,696 408,767 +755  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230111 63.50 63.54 62.39 62.39 -0.74 0 1 -3 Hover/Click
Mar23 230111 62.70 63.56 62.02 62.11 -0.46 45,150 147,068 -2,978 Hover/Click
May23 230111 62.47 63.22 61.76 61.85 -0.47 24,251 88,888 +1,581 Hover/Click
Jul23 230111 62.12 62.82 61.40 61.48 -0.48 17,990 66,464 +401 Hover/Click
Aug23 230111 61.60 62.30 60.94 61.01 -0.47 3,722 12,558 +223 Hover/Click
Sep23 230111 60.97 61.84 60.48 60.57 -0.47 2,309 11,967 +177 Hover/Click
Oct23 230111 60.53 61.28 60.01 60.08 -0.48 1,299 8,174 +83 Hover/Click
Dec23 230111 60.41 61.10 59.75 59.82 -0.51 8,770 30,241 +904 Hover/Click
Jan24 230111 59.97 60.86 59.52 59.58 -0.53 1,294 2,517 +496 Hover/Click
Mar24 230111 60.13 60.13 59.18 59.24 -0.53 568 1,683 +305 Hover/Click
Total Volume and Open Interest 105,419 373,118 +1,202  
Canola(WCE) Weekly Monthly
Jan23 230111 838.0 838.0 838.0 838.0 -9.8       Hover/Click
Mar23 230111 841.4 850.5 830.8 831.8 -9.8 22,453 69,675 -4,408 Hover/Click
May23 230111 838.7 847.5 827.5 828.0 -10.2 8,441 65,714 +493 Hover/Click
Jul23 230111 838.0 847.7 828.6 828.9 -9.9 4,359 47,481 +1,385 Hover/Click
Nov23 230111 809.9 818.0 802.0 802.8 -7.4 1,820 29,552 +481 Hover/Click
Jan24 230111 815.5 816.4 805.5 805.5 -7.3 252 589 +249 Hover/Click
Total Volume and Open Interest 37,330 213,017 -1,799  
Corn(CBOT) Weekly Monthly
Mar23 230111 654.50 659.00 652.75 656.00 +1.00 181,158 504,361 -502 Hover/Click
May23 230111 654.00 658.50 652.25 655.25 +0.75 52,282 204,584 +3,731 Hover/Click
Jul23 230111 647.50 651.25 645.50 648.50 +0.50 50,357 232,493 +1,985 Hover/Click
Sep23 230111 603.75 608.00 603.00 605.50 +0.25 16,960 87,705 -612 Hover/Click
Dec23 230111 589.00 592.00 587.50 589.25 unch 16,599 160,513 +1,126 Hover/Click
Mar24 230111 596.00 599.50 595.25 596.75 unch 791 12,753 +61 Hover/Click
May24 230111 599.25 602.50 598.75 600.00 -0.25 67 2,196 +29 Hover/Click
Jul24 230111 598.00 601.00 597.50 598.75 unch 79 1,557 +23 Hover/Click
Sep24 230111 560.50 560.50 560.00 560.00 -2.25 35 201 +13 Hover/Click
Dec24 230111 552.00 553.00 550.00 550.50 -2.50 446 7,450 +52 Hover/Click
Total Volume and Open Interest 318,831 1,214,817 +5,941  
Wheat(CBOT) Weekly Monthly
Mar23 230111 730.25 742.25 724.50 740.00 +9.00 59,339 160,643 +1,996 Hover/Click
May23 230111 738.00 749.75 733.25 748.25 +8.75 17,409 56,883 -915 Hover/Click
Jul23 230111 742.50 754.00 738.50 752.25 +8.00 11,295 72,205 +961 Hover/Click
Sep23 230111 750.50 762.00 747.25 760.25 +7.75 3,073 18,017 -276 Hover/Click
Dec23 230111 764.00 775.50 760.75 773.75 +7.50 2,778 22,237 +379 Hover/Click
Mar24 230111 770.50 783.75 769.25 782.00 +7.50 693 3,223 -25 Hover/Click
Total Volume and Open Interest 94,856 334,538 +2,157  
Wheat(KCBT) Weekly Monthly
Mar23 230111 810.75 823.00 805.25 822.25 +10.50 27,613 85,526 +958 Hover/Click
May23 230111 809.00 820.00 803.25 819.25 +10.25 14,389 30,178 +1,228 Hover/Click
Jul23 230111 807.00 817.00 801.25 816.50 +9.75 9,200 27,346 +1,545 Hover/Click
Sep23 230111 805.25 818.50 803.75 818.25 +9.75 2,647 12,114 +72 Hover/Click
Dec23 230111 811.00 823.50 809.25 823.25 +9.25 1,769 7,582 +477 Hover/Click
Mar24 230111 811.75 823.00 809.50 823.00 +9.50 44 243 +18 Hover/Click
May24 230111 817.75 817.75 805.00 817.75 +9.75 4 28 +0 Hover/Click
Total Volume and Open Interest 55,678 163,353 +4,302  
Wheat(MGE) Weekly Monthly
Mar23 230111 893.50 901.50 890.00 899.25 +4.75 5,514 32,298 +502 Hover/Click
May23 230111 890.00 897.50 887.00 896.00 +4.50 2,261 12,649 +679 Hover/Click
Jul23 230111 888.00 894.00 885.75 892.75 +4.50 526 4,372 +95 Hover/Click
Sep23 230111 872.00 877.50 867.25 876.25 +4.00 252 5,094 +106 Hover/Click
Dec23 230111 871.75 883.00 871.75 881.75 +4.75 65 1,430 +29 Hover/Click
Mar24 230111 884.25 884.25 884.25 884.25 +4.00 0 16 +0 Hover/Click
Total Volume and Open Interest 8,618 55,859 +1,411  
Oats(CBOT) Weekly Monthly
Mar23 230111 343.25 351.25 340.00 349.25 +8.25 271 3,121 +37 Hover/Click
May23 230111 343.00 348.00 342.75 346.75 +7.00 27 487 +17 Hover/Click
Jul23 230111 346.00 348.75 346.00 348.50 +6.75 1 133 +0 Hover/Click
Sep23 230111 348.00 348.00 348.00 348.00 +6.75 0 41 +0 Hover/Click
Total Volume and Open Interest 299 3,810 +54  
Rough Rice(CBOT) Weekly Monthly
Jan23 230111 17.47 17.47 17.47 17.47 -0.24 3 19 -3 Hover/Click
Mar23 230111 17.99 18.05 17.60 17.77 -0.24 248 6,145 +26 Hover/Click
May23 230111 18.15 18.15 17.98 18.07 -0.23 9 284 -1 Hover/Click
Jul23 230111 18.33 18.33 18.33 18.33 -0.22 12 44 +4 Hover/Click
Total Volume and Open Interest 287 7,486 +35  
Live Cattle(CME) Weekly Monthly
Feb23 230111 157.850 157.950 157.050 157.750 unch 43,790 105,020 -12,243 Hover/Click
Apr23 230111 161.630 161.685 160.900 161.330 -0.320 33,152 106,453 +6,852 Hover/Click
Jun23 230111 157.500 157.535 156.880 157.330 -0.170 10,942 61,659 +113 Hover/Click
Aug23 230111 157.435 157.580 156.880 157.450 -0.180 5,651 29,113 +701 Hover/Click
Oct23 230111 161.800 161.950 161.285 161.850 -0.230 3,458 10,596 +1,080 Hover/Click
Dec23 230111 165.100 165.300 164.700 165.185 -0.145 1,125 6,188 +203 Hover/Click
Total Volume and Open Interest 98,501 322,340 -3,238  
Feeder Cattle(CME) Weekly Monthly
Jan23 230111 184.400 184.400 182.900 183.130 -1.170 1,930 4,823 -218 Hover/Click
Mar23 230111 186.550 186.650 184.850 185.550 -0.950 5,001 22,907 +208 Hover/Click
Apr23 230111 190.800 190.800 188.880 189.580 -0.955 1,506 6,271 +20 Hover/Click
May23 230111 194.250 194.330 192.650 193.130 -1.070 1,445 4,031 -169 Hover/Click
Aug23 230111 205.250 205.300 204.235 204.900 -0.250 775 4,736 +127 Hover/Click
Sep23 230111 207.080 207.285 206.500 207.000 -0.330 200 958 +62 Hover/Click
Oct23 230111 208.350 208.500 207.950 208.350 -0.085 79 441 +6 Hover/Click
Total Volume and Open Interest 10,958 44,389 +46  
Lean Hogs(CME) Weekly Monthly
Feb23 230111 79.800 80.150 78.830 79.300 -0.500 26,604 53,806 -5,886 Hover/Click
Apr23 230111 89.550 89.580 88.030 88.400 -1.130 18,621 58,280 +3,607 Hover/Click
May23 230111 96.230 96.230 95.230 95.650 -0.580 70 1,101 -3  
Jun23 230111 105.200 105.200 103.880 104.250 -1.050 5,660 27,415 +141 Hover/Click
Jul23 230111 107.000 107.000 105.450 105.800 -1.100 2,489 11,796 +130 Hover/Click
Aug23 230111 106.500 106.500 105.150 105.530 -1.200 3,824 17,539 +750 Hover/Click
Oct23 230111 92.580 92.580 91.330 91.830 -0.800 2,001 12,990 +341 Hover/Click
Dec23 230111 83.950 83.980 82.880 83.330 -0.570 587 5,037 +111 Hover/Click
Total Volume and Open Interest 60,123 190,005 -747  
Class III Milk(CME) Weekly Monthly
Jan23 230111 19.46 19.59 19.42 19.58 +0.05 153 3,824 +27 Hover/Click
Feb23 230111 19.05 19.30 18.97 19.29 +0.19 895 5,163 -193 Hover/Click
Mar23 230111 18.67 18.70 18.51 18.63 -0.04 210 4,902 -7 Hover/Click
Apr23 230111 18.84 18.88 18.83 18.88 +0.03 179 2,129 +79 Hover/Click
May23 230111 19.27 19.27 19.12 19.20 +0.09 58 1,684 +17 Hover/Click
Jun23 230111 19.50 19.50 19.50 19.50 +0.07 32 1,633 +25 Hover/Click
Jul23 230111 19.60 19.60 19.60 19.60 unch 26 1,064 +18 Hover/Click
Aug23 230111 19.73 19.73 19.73 19.73 unch 11 908 +9 Hover/Click
Sep23 230111 19.90 19.95 19.90 19.90 +0.04 15 881 +7 Hover/Click
Oct23 230111 20.05 20.05 20.05 20.05 unch 10 510 +8 Hover/Click
Nov23 230111 19.91 19.91 19.91 19.91 unch 8 461 +5 Hover/Click
Dec23 230111 19.60 19.60 19.60 19.60 unch 8 461 +5 Hover/Click
Jan24 230111 19.18 19.18 19.18 19.18 +0.01 12 90 +12 Hover/Click
Total Volume and Open Interest 1,641 24,098 +36  
Cocoa(ICE) Weekly Monthly
Mar23 230111 2602 2641 2593 2633 +29 32,095 123,781 +168 Hover/Click
May23 230111 2610 2651 2604 2641 +26 16,592 62,396 +142 Hover/Click
Jul23 230111 2616 2658 2613 2647 +25 7,145 45,262 +262 Hover/Click
Sep23 230111 2604 2643 2600 2637 +26 2,663 22,283 +186 Hover/Click
Dec23 230111 2574 2611 2574 2605 +24 1,694 24,859 -62 Hover/Click
Mar24 230111 2542 2568 2539 2568 +22 539 11,417 -29 Hover/Click
May24 230111 2532 2550 2532 2550 +20 102 3,551 +51 Hover/Click
Total Volume and Open Interest 60,860 297,723 +719  
Coffee "C"(ICE) Weekly Monthly
Mar23 230111 149.80 150.50 142.05 143.90 -7.00 36,499 102,349 +2,204 Hover/Click
May23 230111 151.20 151.25 143.00 144.70 -6.90 17,169 50,372 +2,188 Hover/Click
Jul23 230111 151.40 151.90 143.75 145.35 -6.85 9,390 22,031 +31 Hover/Click
Sep23 230111 151.95 152.25 144.55 145.75 -6.70 4,282 13,356 +176 Hover/Click
Dec23 230111 152.05 152.30 144.85 145.85 -6.60 3,258 15,065 +634 Hover/Click
Mar24 230111 152.35 152.35 145.30 146.25 -6.25 625 4,359 -66 Hover/Click
Total Volume and Open Interest 71,357 210,169 +5,221  
Orange Juice(ICE) Weekly Monthly
Jan23 230110 208.65 208.65 208.65 208.65 -0.25 5 10 -4 Hover/Click
Mar23 230111 207.50 208.50 206.50 207.60 +0.45 379 9,952 +11 Hover/Click
May23 230111 203.35 203.90 202.25 203.45 +0.50 59 926 +28 Hover/Click
Jul23 230111 200.85 201.35 200.85 201.30 +0.65 7 596 +1 Hover/Click
Sep23 230111 197.80 197.80 197.80 197.80 +0.70 0 10 +0 Hover/Click
Nov23 230111 190.05 190.05 190.05 190.05 +0.70 0 22 +0 Hover/Click
Total Volume and Open Interest 445 11,506 +30  
Sugar #11(ICE) Weekly Monthly
Mar23 230111 19.55 20.04 19.54 19.65 +0.01 80,768 351,850 -11,382 Hover/Click
May23 230111 18.31 18.61 18.25 18.34 +0.01 38,316 210,957 -3,118 Hover/Click
Jul23 230111 17.58 17.77 17.56 17.63 +0.02 16,159 142,789 +1,503 Hover/Click
Oct23 230111 17.48 17.57 17.42 17.50 +0.02 7,007 81,257 -1,232 Hover/Click
Mar24 230111 17.59 17.69 17.56 17.66 +0.05 3,971 53,114 +236 Hover/Click
May24 230111 16.80 16.89 16.80 16.89 +0.05 914 16,612 +78 Hover/Click
Jul24 230111 16.37 16.41 16.33 16.41 +0.04 408 15,498 +87 Hover/Click
Oct24 230111 16.17 16.21 16.14 16.21 +0.03 85 14,746 +13 Hover/Click
Mar25 230111 16.25 16.30 16.23 16.30 +0.03 50 10,505 +1 Hover/Click
Total Volume and Open Interest 147,694 905,839 -13,813  
London Cocoa(LCE) Weekly Monthly
Mar23 230111 2034 2059 2024 2056 +26 7,695 114,360 -64 Hover/Click
May23 230111 1980 2003 1972 2000 +22 5,692 56,567 -339 Hover/Click
Jul23 230111 1952 1974 1949 1972 +18 3,127 40,591 -87 Hover/Click
Sep23 230111 1932 1949 1929 1948 +14 4,147 33,426 +882 Hover/Click
Dec23 230111 1905 1922 1904 1920 +10 3,341 30,172 +791 Hover/Click
Mar24 230111 1877 1882 1870 1881 +7 1,473 13,381 +656 Hover/Click
May24 230111 1853 1863 1853 1863 +7 267 4,950 +147 Hover/Click
Total Volume and Open Interest 25,810 298,642 +1,986  
London Sugar(LCE) Weekly Monthly
Mar23 230111 546.90 559.00 542.80 544.00 -2.10 6,600 39,438 +643 Hover/Click
May23 230111 525.40 532.90 524.20 525.60 -0.70 3,031 22,416 +344 Hover/Click
Aug23 230111 508.10 512.10 506.30 507.20 -1.00 1,994 11,245 +136 Hover/Click
Oct23 230111 493.60 496.10 492.20 492.90 -0.70 987 8,344 +42 Hover/Click
Dec23 230111 487.40 489.80 486.10 486.80 -0.80 747 3,438 +352 Hover/Click
Total Volume and Open Interest 14,000 87,723 +1,930  
Cotton(ICE) Weekly Monthly
Mar23 230111 84.61 85.84 83.40 84.26 -0.50 14,170 92,203 -2,028 Hover/Click
May23 230111 84.82 85.84 83.58 84.39 -0.45 8,201 41,126 +1,187 Hover/Click
Jul23 230111 84.75 85.70 83.55 84.36 -0.40 3,636 34,886 +645 Hover/Click
Oct23 230111 81.51 81.51 81.51 81.51 -0.60 36 28 -3 Hover/Click
Dec23 230111 81.80 82.83 80.78 81.58 -0.45 1,419 25,831 +122 Hover/Click
Mar24 230111 82.63 82.63 80.79 81.57 -0.58 152 4,751 +11 Hover/Click
Total Volume and Open Interest 27,712 201,472 -142  
Crude Oil(NYM) Weekly Monthly
Feb23 230111 74.78 77.84 74.31 77.41 +2.29 307,430 174,385 -20,182 Hover/Click
Mar23 230111 75.06 78.06 74.56 77.68 +2.31 164,976 237,191 +14,647 Hover/Click
Apr23 230111 75.23 78.21 74.79 77.90 +2.30 93,855 107,127 +6,844 Hover/Click
May23 230111 75.44 78.30 74.96 78.04 +2.27 50,178 73,030 +5,198 Hover/Click
Jun23 230111 75.48 78.31 75.02 78.03 +2.20 87,087 183,073 +12,733 Hover/Click
Jul23 230111 75.25 78.09 74.94 77.87 +2.12 30,056 52,085 +1,653 Hover/Click
Aug23 230111 75.15 77.78 74.84 77.60 +2.04 15,147 38,492 -135 Hover/Click
Sep23 230111 74.63 77.44 74.48 77.26 +1.97 23,757 69,085 +2,219 Hover/Click
Oct23 230111 74.56 76.98 74.56 76.89 +1.91 7,679 37,583 +19 Hover/Click
Nov23 230111 74.23 76.55 74.03 76.50 +1.86 3,905 26,868 -112 Hover/Click
Dec23 230111 73.83 76.30 73.53 76.10 +1.82 47,201 182,737 -964 Hover/Click
Jan24 230111 73.54 75.80 73.54 75.69 +1.78 2,948 36,078 -1,469 Hover/Click
Feb24 230111 74.59 75.29 73.39 75.29 +1.73 1,413 18,814 -285 Hover/Click
Mar24 230111 74.48 75.00 72.79 74.90 +1.69 1,896 19,571 -304 Hover/Click
Apr24 230111 74.54 74.54 72.75 74.54 +1.65 450 13,588 +4 Hover/Click
May24 230111 74.22 74.22 72.51 74.22 +1.61 446 10,166 +9 Hover/Click
Total Volume and Open Interest 863,813 1,557,092 +22,652  
e-miNY Crude Oil(NYM)
Feb23 230111 74.675 77.825 74.300 77.400 +2.275 16,104 3,015 -155  
Mar23 230111 74.950 78.025 74.575 77.675 +2.300 1,230 991 -234  
Apr23 230111 75.150 78.200 74.900 77.900 +2.300 72 252 -38  
May23 230111 75.000 78.225 75.000 78.050 +2.275 7 56 +1  
Jun23 230111 75.100 78.025 75.100 78.025 +2.200 16 154 -5  
Jul23 230111 77.000 77.875 75.300 77.875 +2.125 4 25 +0  
Aug23 230111 75.000 77.600 75.000 77.600 +2.050 0 33 +0  
Sep23 230111 76.000 77.250 74.925 77.250 +1.950 0 7 +0  
Oct23 230111 76.900 76.900 76.900 76.900 +1.925 0 4 +0  
Nov23 230111 76.500 76.500 74.350 76.500 +1.850 0 10 +0  
Total Volume and Open Interest 17,467 4,730 -425  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230111 311.88 324.88 309.44 321.79 +8.22 60,635 63,124 -7,534 Hover/Click
Mar23 230111 299.54 311.26 297.40 309.62 +8.35 53,757 53,974 +346 Hover/Click
Apr23 230111 286.39 296.26 283.97 295.43 +7.65 25,191 39,671 -123 Hover/Click
May23 230111 277.45 286.70 275.39 286.37 +6.95 14,785 21,022 +824 Hover/Click
Jun23 230111 273.46 281.87 271.77 281.41 +6.42 11,185 24,174 -422 Hover/Click
Jul23 230111 270.29 279.52 270.14 279.13 +5.92 4,009 9,826 +25 Hover/Click
Aug23 230111 270.81 278.00 269.22 277.59 +5.46 2,368 7,450 +374 Hover/Click
Sep23 230111 269.85 277.14 268.79 276.67 +5.02 1,959 7,562 +152 Hover/Click
Oct23 230111 270.10 276.10 268.03 275.68 +4.58 745 5,467 +76 Hover/Click
Nov23 230111 268.52 274.62 268.52 274.53 +4.25 559 3,792 +47 Hover/Click
Dec23 230111 268.51 273.91 266.55 273.19 +3.95 1,249 14,802 -1 Hover/Click
Jan24 230111 270.28 272.87 268.75 272.22 +3.83 197 2,360 +30 Hover/Click
Feb24 230111 269.00 271.16 268.70 271.16 +3.75 63 675 +16 Hover/Click
Mar24 230111 266.18 269.32 266.18 269.32 +3.64 19 798 -2 Hover/Click
Total Volume and Open Interest 176,962 260,845 -6,192  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230111 231.74 244.08 230.05 243.45 +10.68 39,725 73,076 -1,211 Hover/Click
Mar23 230111 232.52 244.53 230.75 243.92 +10.57 33,833 54,475 +1,309 Hover/Click
Apr23 230111 248.64 260.63 247.64 260.13 +9.91 18,158 30,383 +2,560 Hover/Click
May23 230111 248.50 259.66 247.16 259.18 +9.60 13,312 22,354 +1,727 Hover/Click
Jun23 230111 245.39 256.59 244.81 256.11 +8.94 13,023 19,631 +597 Hover/Click
Jul23 230111 243.52 252.67 242.05 252.18 +8.45 5,660 8,610 +887 Hover/Click
Aug23 230111 242.39 248.01 242.14 247.89 +7.98 3,595 5,344 +323 Hover/Click
Sep23 230111 236.22 243.05 236.22 242.93 +7.39 3,171 10,036 +478 Hover/Click
Oct23 230111 222.59 228.20 222.59 228.07 +7.22 1,241 5,512 +147 Hover/Click
Nov23 230111 220.46 223.71 219.01 223.57 +7.03 853 2,814 -59 Hover/Click
Total Volume and Open Interest 134,612 257,742 +6,884  
e-miNY RBOB Gasoline(NYM)
Feb23 230111 243.45 243.45 243.45 243.45 +10.68 2 1 -2  
Mar23 230111 243.92 243.92 243.92 243.92 +10.57        
Apr23 230111 260.13 260.13 260.13 260.13 +9.91        
May23 230111 259.18 259.18 259.18 259.18 +9.60        
Total Volume and Open Interest 2 1 -2  
Natural Gas(NYM) Weekly Monthly
Feb23 230111 3.575 3.777 3.422 3.671 +0.032 112,231 89,445 -1,157 Hover/Click
Mar23 230111 3.289 3.420 3.137 3.346 +0.032 74,988 205,836 +7,487 Hover/Click
Apr23 230111 3.223 3.354 3.090 3.292 +0.041 48,339 100,804 +2,638 Hover/Click
May23 230111 3.284 3.400 3.145 3.347 +0.044 35,148 101,193 -2,697 Hover/Click
Jun23 230111 3.435 3.554 3.304 3.502 +0.042 21,410 41,753 +779 Hover/Click
Jul23 230111 3.584 3.692 3.437 3.636 +0.035 16,877 44,367 +868 Hover/Click
Aug23 230111 3.584 3.716 3.470 3.662 +0.035 12,154 33,329 +1,339 Hover/Click
Sep23 230111 3.544 3.654 3.413 3.601 +0.033 12,303 55,183 +2,565 Hover/Click
Oct23 230111 3.609 3.720 3.473 3.668 +0.038 26,607 65,161 +3,771 Hover/Click
Nov23 230111 4.010 4.091 3.876 4.040 +0.032 4,794 28,672 -269 Hover/Click
Dec23 230111 4.449 4.513 4.318 4.466 +0.039 6,007 35,032 -414 Hover/Click
Jan24 230111 4.727 4.790 4.595 4.740 +0.036 10,216 51,606 +523 Hover/Click
Feb24 230111 4.565 4.610 4.430 4.570 +0.033 2,572 16,197 -126 Hover/Click
Mar24 230111 4.048 4.097 3.933 4.062 +0.026 5,964 29,693 -552 Hover/Click
Apr24 230111 3.584 3.620 3.479 3.600 +0.021 5,676 32,100 +315 Hover/Click
May24 230111 3.552 3.586 3.449 3.565 +0.022 1,796 14,018 +622 Hover/Click
Total Volume and Open Interest 402,184 1,070,386 +16,596  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230111 79.52 83.00 79.31 82.67 +2.57 244,353 344,044 -18,434 Hover/Click
Apr23 230111 79.69 83.17 79.49 82.86 +2.58 180,962 300,455 +12,694 Hover/Click
May23 230111 79.68 83.00 79.45 82.71 +2.46 119,006 205,649 +3,500 Hover/Click
Jun23 230111 79.66 82.69 79.29 82.43 +2.35 109,348 266,119 +6,462 Hover/Click
Jul23 230111 79.44 82.33 79.07 82.08 +2.25 37,829 96,638 +3,554 Hover/Click
Aug23 230111 79.15 81.94 78.78 81.70 +2.16 24,433 68,435 +556 Hover/Click
Sep23 230111 78.83 81.52 78.47 81.30 +2.09 27,918 74,249 +65 Hover/Click
Oct23 230111 78.54 81.11 78.18 80.90 +2.02 12,429 41,623 +7 Hover/Click
Nov23 230111 78.23 80.74 77.85 80.54 +1.97 12,559 40,821 +1,875 Hover/Click
Dec23 230111 77.88 80.37 77.55 80.16 +1.91 60,779 188,897 -1,795 Hover/Click
Jan24 230111 78.63 79.77 78.62 79.77 +1.85 6,237 26,760 -63 Hover/Click
Feb24 230111 79.25 79.71 79.24 79.40 +1.81 6,775 35,314 +274 Hover/Click
Mar24 230111 78.84 79.12 78.61 79.03 +1.76 4,995 23,474 -856 Hover/Click
Apr24 230111 78.69 78.69 78.69 78.69 +1.72 657 8,261 -2 Hover/Click
Total Volume and Open Interest 870,780 1,963,408 +9,830  
Gas Oil(ICE) Weekly Monthly
Jan23 230111 897.25 929.25 893.50 905.50 +22.00 16,708 11,932 -9,226 Hover/Click
Feb23 230111 880.50 913.50 875.75 892.00 +27.00 83,486 123,185 +8,301 Hover/Click
Mar23 230111 850.00 881.50 845.25 864.25 +25.75 72,634 100,369 +5,173 Hover/Click
Apr23 230111 817.00 846.75 813.50 833.50 +24.00 35,686 54,766 +3,308 Hover/Click
May23 230111 795.50 824.25 792.25 813.00 +23.00 16,829 30,017 +146 Hover/Click
Jun23 230111 783.00 811.25 779.75 801.00 +22.25 19,046 43,277 +737 Hover/Click
Jul23 230111 777.00 804.25 774.75 795.50 +21.25 4,437 19,003 +34 Hover/Click
Aug23 230111 773.25 799.00 771.25 791.25 +20.25 2,724 14,264 +162 Hover/Click
Sep23 230111 770.25 796.50 768.25 787.00 +19.00 3,995 20,976 +421 Hover/Click
Oct23 230111 767.75 790.75 767.75 783.25 +18.00 1,853 12,734 +97 Hover/Click
Total Volume and Open Interest 265,489 510,161 +9,123  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230111 74.65 77.82 74.30 77.41 +2.29 32,991 35,925 -4,847 Hover/Click
Mar23 230111 75.03 78.03 74.55 77.68 +2.31 51,389 57,474 +765 Hover/Click
Apr23 230111 75.14 78.17 74.78 77.90 +2.30 39,283 26,181 +375 Hover/Click
May23 230111 75.26 78.24 75.26 78.04 +2.27 16,803 19,064 +2,199 Hover/Click
Jun23 230111 75.35 78.26 75.30 78.03 +2.20 23,002 64,458 +1,187 Hover/Click
Jul23 230111 75.21 77.92 75.21 77.87 +2.12 4,133 12,739 +53 Hover/Click
Aug23 230111 76.84 77.60 76.84 77.60 +2.04 1,639 7,396 +785 Hover/Click
Sep23 230111 76.61 77.26 76.48 77.26 +1.97 2,035 15,808 +176 Hover/Click
Oct23 230111 76.10 76.89 76.10 76.89 +1.91 1,807 3,331 +503 Hover/Click
Nov23 230111 76.50 76.50 76.50 76.50 +1.86 1,410 7,118 +513 Hover/Click
Dec23 230111 75.29 76.10 75.29 76.10 +1.82 14,165 62,222 +1,234 Hover/Click
Jan24 230111 75.69 75.69 75.69 75.69 +1.78 717 5,008 +336 Hover/Click
Feb24 230111 75.29 75.29 75.29 75.29 +1.73 250 1,698 +250 Hover/Click
Mar24 230111 74.90 74.90 74.90 74.90 +1.69 283 2,525 +266 Hover/Click
Apr24 230111 74.54 74.54 74.54 74.54 +1.65 250 800 +250 Hover/Click
May24 230111 74.22 74.22 74.22 74.22 +1.61 250 662 +250 Hover/Click
Total Volume and Open Interest 193,342 375,908 +5,788  
US Dollar Index(ICE) Weekly Monthly
Mar23 230111 102.980 103.230 102.850 102.927 -0.053 20,582 41,577 -939 Hover/Click
Jun23 230111 102.650 102.850 102.520 102.582 -0.058 37 726 +6 Hover/Click
Sep23 230111 102.372 102.372 102.372 102.372 -0.048 0 4 +0 Hover/Click
Total Volume and Open Interest 20,619 42,307 -933  
Australian Dollar(CME) Weekly Monthly
Mar23 230111 69.14 69.43 68.90 69.29 +0.18 76,366 125,112 -2,946 Hover/Click
Jun23 230111 69.50 69.67 69.16 69.55 +0.18 22 211 +2 Hover/Click
Sep23 230111 69.74 69.80 69.36 69.74 +0.20 0 46 +0 Hover/Click
Total Volume and Open Interest 76,577 126,028 -2,972  
British Pound(CME) Weekly Monthly
Mar23 230111 121.67 121.96 121.19 121.73 -0.09 72,674 198,887 -630 Hover/Click
Jun23 230111 121.96 122.19 121.47 121.98 -0.08 32 1,054 +0 Hover/Click
Sep23 230111 122.19 122.33 121.66 122.19 -0.05 0 232 +0 Hover/Click
Total Volume and Open Interest 72,837 202,713 -582  
Canadian Dollar(CME) Weekly Monthly
Mar23 230111 74.52 74.64 74.41 74.55 -0.02 51,052 129,615 -7 Hover/Click
Jun23 230111 74.62 74.70 74.50 74.63 -0.02 66 3,274 +24 Hover/Click
Sep23 230111 74.72 74.77 74.60 74.72 -0.01 0 406 +0 Hover/Click
Dec23 230111 74.67 74.86 74.67 74.82 unch 0 272 +0 Hover/Click
Total Volume and Open Interest 51,177 133,888 +10  
Japanese Yen(CME) Weekly Monthly
Mar23 230111 76.25 76.34 75.88 76.13 -0.13 104,139 173,235 -542 Hover/Click
Jun23 230111 77.25 77.41 76.94 77.20 -0.13 31 1,224 +15 Hover/Click
Sep23 230111 78.20 78.38 77.96 78.20 -0.13 0 47 +0 Hover/Click
Total Volume and Open Interest 104,758 175,745 -509  
Swiss Franc(CME) Weekly Monthly
Mar23 230111 109.09 109.35 107.86 108.10 -0.99 14,628 32,780 -594 Hover/Click
Jun23 230111 110.24 110.48 109.10 109.22 -1.00 7 431 -1 Hover/Click
Sep23 230111 110.25 111.46 110.10 110.25 -1.01 0 19 +0 Hover/Click
Total Volume and Open Interest 14,635 33,266 -595  
EuroFX(CME) Weekly Monthly
Mar23 230111 107.80 108.22 107.71 108.09 +0.22 148,064 732,188 +1,403 Hover/Click
Jun23 230111 108.52 108.81 108.35 108.72 +0.23 150 8,378 +30 Hover/Click
Sep23 230111 109.14 109.29 108.82 109.24 +0.27 1 1,168 +0 Hover/Click
Total Volume and Open Interest 149,713 746,163 +1,434  
Mexican Peso(CME) Weekly Monthly
Mar23 230111 518.63 522.88 517.75 522.00 +2.75 38,665 270,557 +6,367 Hover/Click
Jun23 230111 512.75 513.00 509.75 512.75 +2.88 0 120 +0 Hover/Click
Total Volume and Open Interest 38,668 270,826 +6,370  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230111 63.7600 63.9300 63.4000 63.7700 +0.0400 17,654 27,551 -421 Hover/Click
Jun23 230111 63.7000 63.8800 63.3900 63.7400 +0.0400 7 13 +1 Hover/Click
Total Volume and Open Interest 17,661 27,566 -420  
Brazilian Real(CME) Weekly Monthly
Feb23 230111 191.20 193.05 190.30 192.30 +1.10 6,751 31,872 +15  
Mar23 230111 190.70 192.10 189.50 191.45 +1.10 93 1,557 +10 Hover/Click
Apr23 230111 191.35 191.35 190.35 190.35 +1.10        
May23 230111 189.35 189.35 189.35 189.35 +1.10        
Total Volume and Open Interest 6,844 33,429 +25  
Bitcoin RR(CME) Weekly Monthly
Jan23 230111 17490 17635 17330 17615 +80 5,068 12,204 +810 Hover/Click
Feb23 230111 17375 17560 17260 17545 +85 160 2,332 +12 Hover/Click
Mar23 230111 17320 17475 17220 17475 +85 54 304 +27 Hover/Click
Apr23 230111 17360 17415 17160 17415 +75 19 23 +13 Hover/Click
May23 230111 17395 17395 17160 17395 +35       Hover/Click
Total Volume and Open Interest 5,301 14,891 +862  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230111 128~070 129~160 128~040 129~030 +0~280 281,414 1,184,354 -3,047 Hover/Click
Jun23 230111 130~080 130~190 130~050 130~100 +0~300 411 612 +372 Hover/Click
Sep23 230111 131~070 131~070 131~070 131~070 +0~300       Hover/Click
Total Volume and Open Interest 281,825 1,184,966 -2,675  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230111 114~000 114~190 113~315 114~140 +0~140 1,363,124 3,894,232 -5,229 Hover/Click
Jun23 230111 114~270 115~045 114~270 115~005 +0~140 120 705 +26 Hover/Click
Sep23 230111 115~115 115~115 115~115 115~115 +0~140 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230111 108~310 109~100 108~304 109~072 +0~086 910,165 4,094,109 -12,717 Hover/Click
Jun23 230111 109~216 109~244 109~216 109~216 +0~100 0 1,219 +0 Hover/Click
Sep23 230111 109~296 109~296 109~296 109~296 +0~100       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230111 102~274 102~302 102~262 102~290 +0~016 500,241 2,319,854 +16,228 Hover/Click
Jun23 230111 103~106 103~113 103~093 103~106 +0~032 3 43 +2 Hover/Click
Sep23 230111 103~300 103~300 103~166 103~166 +0~032       Hover/Click
Total Volume and Open Interest 500,244 2,319,897 +16,230  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230111 95.120 95.140 95.100 95.115 unch 266,607 1,289,291 +15,700  
Jun23 230111 95.090 95.115 95.065 95.080 -0.005 271,445 1,320,677 +2,917  
Sep23 230111 95.260 95.300 95.245 95.275 +0.015 210,716 757,473 -7,967  
Dec23 230111 95.625 95.670 95.600 95.655 +0.035 230,200 1,038,202 +1,906  
Mar24 230111 96.105 96.170 96.090 96.155 +0.060 231,310 576,594 +10,221  
Jun24 230111 96.535 96.625 96.525 96.600 +0.075 169,816 472,852 +2,032  
Sep24 230111 96.830 96.925 96.815 96.900 +0.085 147,955 400,312 -1,888  
Dec24 230111 96.975 97.070 96.970 97.045 +0.085 155,331 538,479 +19,348  
Mar25 230111 97.045 97.125 97.035 97.105 +0.075 100,613 268,423 +2,881  
Jun25 230111 97.080 97.155 97.075 97.135 +0.070 90,694 270,063 +11,916  
Sep25 230111 97.100 97.175 97.095 97.150 +0.065 80,620 194,704 +3,381  
Dec25 230111 97.110 97.180 97.105 97.160 +0.065 74,148 179,497 +9,159  
Mar26 230111 97.095 97.175 97.095 97.150 +0.065 30,655 64,167 -5,396  
Jun26 230111 97.075 97.155 97.075 97.125 +0.060 23,676 69,149 +753  
Sep26 230111 97.050 97.130 97.050 97.100 +0.060 20,316 63,020 -1,076  
Dec26 230111 97.025 97.105 97.025 97.075 +0.060 18,630 75,446 -1,246  
Mar27 230111 97.005 97.080 97.000 97.050 +0.060 12,250 51,373 +5  
Jun27 230111 96.965 97.040 96.965 97.015 +0.060 11,142 49,417 +40  
Total Volume and Open Interest 334,234 1,391,345 +18,541  
Ultra T-Bond(CBOT)
Mar23 230111 138~22 141~08 138~15 140~17 +1~26 162,246 1,405,366 -455  
Jun23 230111 141~01 141~24 138~31 141~01 +1~28        
Sep23 230111 141~01 141~01 141~01 141~01 +1~28        
Total Volume and Open Interest 162,246 1,405,366 -455  
Ultra 10-Yr T-Note(CBOT)
Mar23 230111 120~125 121~090 120~115 121~005 +0~195 324,343 1,448,251 +2,950  
Jun23 230111 120~220 121~050 120~220 121~005 +0~195 1 1 +1  
Sep23 230111 121~005 121~005 121~005 121~005 +0~195        
Total Volume and Open Interest 324,344 1,448,252 +2,951  
30 Day Federal Funds(CBOT)
Jan23 230111 95.670 95.670 95.668 95.668 unch 8,310 448,609 -2,267  
Feb23 230111 95.375 95.375 95.365 95.365 unch 107,475 410,085 +3,683  
Mar23 230111 95.305 95.305 95.295 95.295 unch 16,545 72,334 -1,512  
Apr23 230111 95.170 95.175 95.155 95.160 unch 48,440 136,670 +6,683  
May23 230111 95.085 95.100 95.065 95.075 unch 37,888 103,234 +3,577  
Jun23 230111 95.075 95.090 95.050 95.060 unch 14,059 50,413 +2,403  
Total Volume and Open Interest 299,154 1,527,145 +15,620  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230111 145.56 145.70 145.39 145.62 +0.09 720 13,004 +193 Hover/Click
Jun23 230111 145.62 145.62 145.62 145.62 +0.09       Hover/Click
Sep23 230111 145.62 145.62 145.62 145.62 +0.09       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230111 144.86 147.58 144.68 147.24 +3.60 52,837 220,194 -1,640  
Jun23 230111 145.68 146.52 145.68 146.52 +3.68 1 78 -10  
Sep23 230111 145.66 145.66 145.66 145.66 +3.60        
Total Volume and Open Interest 52,838 220,272 -1,650  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230111 136.51 137.98 136.46 137.64 +1.44 765,634 1,384,262 -38,298 Hover/Click
Jun23 230111 135.77 136.46 135.77 136.46 +1.45 2 54 -2 Hover/Click
Sep23 230111 134.97 134.97 134.97 134.97 +1.44       Hover/Click
Total Volume and Open Interest 765,636 1,384,316 -38,300  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230111 117.19 117.78 117.17 117.54 +0.48 570,967 1,698,848 -20,536 Hover/Click
Jun23 230111 117.91 117.91 117.91 117.91 +0.48 0 1 +0 Hover/Click
Sep23 230111 119.48 119.48 119.48 119.48 +0.48       Hover/Click
Total Volume and Open Interest 570,967 1,698,849 -20,536  
Euro-Schatz(EUREX)
Mar23 230111 105.70 105.86 105.68 105.72 +0.06 329,263 1,779,456 -26,953  
Jun23 230111 105.89 105.89 105.89 105.89 +0.07 0 4 +0  
Sep23 230111 106.47 106.47 106.47 106.47 +0.06        
Total Volume and Open Interest 329,263 1,779,460 -26,953  
3-Mth Euribor(EUREX)
Mar23 230111 97.005 97.005 97.005 97.005 +0.020 0 397 +0  
Jun23 230111 96.510 96.510 96.510 96.510 +0.015 3 55 +0  
Sep23 230111 96.470 96.470 96.470 96.470 +0.015 0 294 +0  
Total Volume and Open Interest 13 1,081 -10  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230111 102~08 103~31 102~06 103~22 +1~26 262,100 375,983 -15,365 Hover/Click
Jun23 230111 102~09 102~09 102~09 102~09 +1~26 0 1 +0 Hover/Click
Total Volume and Open Interest 262,100 375,984 -15,365  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230111 96.990 97.070 96.990 97.005 +0.025 72,125 518,292 -24,670  
Jun23 230111 96.500 96.610 96.490 96.505 +0.015 104,288 557,713 -1,389  
Sep23 230111 96.450 96.580 96.450 96.470 +0.020 97,328 468,959 +6,768  
Total Volume and Open Interest 987,585 3,963,570 +934  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230111 96.41 96.42 96.36 96.41 unch 20,334 238,324 -3,869  
Jun23 230111 96.04 96.08 95.98 96.07 +0.02 23,506 171,366 +3,937  
Sep23 230111 95.90 95.95 95.85 95.95 +0.04 18,885 133,739 +1,606  
Dec23 230111 95.91 95.96 95.87 95.96 +0.04 14,292 143,812 +3,860  
Mar24 230111 96.00 96.05 95.96 96.05 +0.04 8,587 99,203 +1,770  
Jun24 230111 96.12 96.16 96.08 96.16 +0.03 10,674 87,415 +187  
Sep24 230111 96.21 96.26 96.18 96.25 +0.03 4,782 47,100 +660  
Dec24 230111 96.28 96.33 96.24 96.32 +0.03 4,252 17,827 +422  
Mar25 230111 96.30 96.35 96.30 96.35 +0.03 4 446 -4  
Jun25 230111 96.33 96.33 96.33 96.33 +0.03 0 224 +0  
Total Volume and Open Interest 105,316 939,915 +8,569  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230111 96.27 96.27 96.20 96.27 unch 107,971 965,814 +2,980  
Jun23 230111 96.27 96.27 96.27 96.27 unch        
Total Volume and Open Interest 107,971 965,814 +2,980  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230111 96.63 96.63 96.55 96.62 -0.01 123,783 677,678 +716  
Jun23 230111 96.62 96.62 96.62 96.62 -0.01        
Total Volume and Open Interest 123,783 677,678 +716  
Gold(CMX) Weekly Monthly
Feb23 230111 1881.3 1890.9 1870.9 1878.9 +2.4 170,514 322,765 -18,118 Hover/Click
Apr23 230111 1897.8 1907.2 1887.5 1895.5 +2.5 46,442 117,566 +21,360 Hover/Click
Jun23 230111 1913.1 1923.4 1904.4 1912.2 +2.6 5,655 22,407 +1,630 Hover/Click
Aug23 230111 1934.4 1938.6 1922.4 1928.6 +2.5 660 7,151 -49 Hover/Click
Oct23 230111 1954.3 1954.3 1944.8 1944.8 +2.3 139 1,391 +16 Hover/Click
Dec23 230111 1968.9 1970.4 1953.3 1961.3 +2.2 850 8,441 +78 Hover/Click
Feb24 230111 1986.5 1986.5 1978.3 1978.8 +1.6 38 509 +32 Hover/Click
Apr24 230111 1993.0 1993.0 1993.0 1993.0 +1.6 0 1 +0 Hover/Click
Jun24 230111 2007.2 2007.2 2007.2 2007.2 +1.6 0 294 +0 Hover/Click
Aug24 230111 2018.6 2018.6 2018.6 2018.6 +1.6       Hover/Click
Oct24 230111 2032.7 2032.7 2032.7 2032.7 +1.6       Hover/Click
Dec24 230111 2044.9 2046.5 2044.9 2046.5 +1.6 0 155 +0 Hover/Click
Total Volume and Open Interest 224,718 481,519 +5,167  
Silver(CMX) Weekly Monthly
Mar23 230111 2372.0 2419.0 2334.0 2348.1 -18.4 42,919 110,737 -3,319 Hover/Click
May23 230111 2390.5 2436.0 2353.0 2366.9 -18.8 2,101 13,374 +203 Hover/Click
Jul23 230111 2416.0 2449.0 2375.5 2387.0 -18.5 575 3,146 +144 Hover/Click
Sep23 230111 2459.0 2467.5 2401.5 2407.9 -18.6 71 1,686 +18 Hover/Click
Dec23 230111 2453.0 2453.0 2428.0 2436.8 -18.5 32 731 +4 Hover/Click
Mar24 230111 2462.7 2462.7 2462.7 2462.7 -18.5 14 19 +7 Hover/Click
May24 230111 2482.5 2482.5 2482.5 2482.5 -18.5 0 1 +0 Hover/Click
Total Volume and Open Interest 45,745 129,961 -2,932  
Platinum(NYMEX) Weekly Monthly
Jan23 230111 1080.0 1091.0 1073.8 1073.8 -2.8 32 291 -109 Hover/Click
Apr23 230111 1090.1 1117.0 1078.8 1084.3 -4.2 12,965 70,226 -311 Hover/Click
Jul23 230111 1092.4 1120.5 1082.8 1088.8 -3.6 154 1,401 +60 Hover/Click
Oct23 230111 1092.0 1092.0 1092.0 1092.0 -3.9 30 124 +5 Hover/Click
Total Volume and Open Interest 13,211 72,216 -340  
Palladium(NYMEX) Weekly Monthly
Mar23 230111 1777.00 1793.50 1746.50 1781.10 +3.80 1,125 8,069 -17 Hover/Click
Jun23 230111 1785.00 1799.50 1769.50 1795.20 +6.90 55 275 +19 Hover/Click
Sep23 230111 1805.20 1805.20 1805.20 1805.20 +6.90 0 6 +0 Hover/Click
Total Volume and Open Interest 1,180 8,352 +2  
Copper(CMX) Weekly Monthly
Mar23 230111 408.00 418.50 406.55 416.60 +8.85 72,221 121,501 +2,777 Hover/Click
May23 230111 408.15 418.80 406.80 416.90 +9.00 10,284 30,719 -674 Hover/Click
Jul23 230111 407.70 418.85 407.40 417.00 +8.95 5,073 12,509 -229 Hover/Click
Sep23 230111 407.90 418.65 407.90 416.85 +8.80 1,508 7,083 +246 Hover/Click
Dec23 230111 407.40 418.40 406.95 416.45 +8.60 458 7,715 +223 Hover/Click
Total Volume and Open Interest 90,721 186,383 +2,251  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230111 33849 34125 33826 34110 +261 141,916 77,195 -297 Hover/Click
Jun23 230111 34102 34373 34088 34369 +258 66 424 +0 Hover/Click
Sep23 230111 34448 34548 34448 34511 +274 3 9 -1 Hover/Click
Dec23 230111 34710 34710 34710 34710 +276       Hover/Click
Total Volume and Open Interest 141,985 77,628 -298  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230111 33865 34128 33826 34110 +261 132,426 21,502 -952 Hover/Click
Jun23 230111 34114 34382 34090 34369 +258 450 636 -10 Hover/Click
Sep23 230111 34306 34511 34306 34511 +274 1 17 +1 Hover/Click
Dec23 230111 34710 34710 34710 34710 +276       Hover/Click
Total Volume and Open Interest 132,877 22,155 -961  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230111 3941.00 3992.50 3934.50 3990.00 +49.25 1,520,955 2,019,125 +13,614 Hover/Click
Jun23 230111 3979.00 4026.00 3968.75 4024.50 +49.50 1,196 9,194 +814 Hover/Click
Sep23 230111 4011.50 4060.25 4004.25 4060.00 +50.25 15 849 -1 Hover/Click
Dec23 230111 4095.00 4095.00 4095.00 4095.00 +50.00 70 1,640 +0 Hover/Click
Total Volume and Open Interest 1,522,236 2,032,566 +14,427  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230111 3941.25 3992.25 3934.50 3990.00 +49.25 1,314,683 125,433 +4,286 Hover/Click
Jun23 230111 3976.75 4027.50 3968.00 4024.50 +49.50 1,276 1,797 +202 Hover/Click
Sep23 230111 4011.00 4060.00 4004.00 4060.00 +50.25 26 125 -2 Hover/Click
Dec23 230111 4054.00 4095.00 4054.00 4095.00 +50.00 3 41 +2 Hover/Click
Total Volume and Open Interest 1,315,988 127,397 +4,488  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230111 11282.50 11479.50 11239.75 11476.50 +194.50 559,281 252,130 +2,856 Hover/Click
Jun23 230111 11396.00 11596.25 11361.25 11596.00 +195.50 398 1,113 -55 Hover/Click
Sep23 230111 11504.50 11715.00 11504.00 11715.00 +195.00 0 111 +0 Hover/Click
Total Volume and Open Interest 559,679 253,625 +2,801  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230111 11281.75 11479.50 11239.50 11476.50 +194.50 1,175,089 71,946 +1,392 Hover/Click
Jun23 230111 11401.75 11597.50 11360.00 11596.00 +195.50 1,480 1,582 +11 Hover/Click
Sep23 230111 11616.00 11715.00 11492.00 11715.00 +195.00 6 28 +0 Hover/Click
Total Volume and Open Interest 1,176,588 73,577 +1,399  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230111 2526.40 2560.60 2526.20 2559.30 +30.80 9,989 42,541 -35 Hover/Click
Jun23 230111 2578.10 2578.10 2578.10 2578.10 +31.60       Hover/Click
Sep23 230111 2597.20 2597.20 2597.20 2597.20 +31.90       Hover/Click
Total Volume and Open Interest 9,989 42,541 -35  
Volatility Index(CBOE)
Jan23 230111 21.15 21.45 21.00 21.20 +0.11 68,802 71,026 -12,977  
Feb23 230111 22.25 22.40 22.00 22.35 +0.16 65,473 128,931 +13,495  
Mar23 230111 23.09 23.20 22.87 23.09 +0.07 30,346 42,108 +3,474  
Apr23 230111 23.75 23.80 23.52 23.65 unch 12,617 25,662 +238  
Total Volume and Open Interest 194,603 301,215 +4,881  
S & P 600(CME)
Mar23 230111 1221.00 1221.00 1221.00 1221.00 +13.50        
Jun23 230111 1230.10 1230.10 1230.10 1230.10 +13.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230111 1831.10 1857.10 1830.50 1855.20 +23.00 160,532 431,741 -1,675 Hover/Click
Jun23 230111 1850.10 1871.60 1847.70 1871.10 +23.20 151 666 -17 Hover/Click
Sep23 230111 1881.40 1881.40 1881.40 1881.40 +22.20 1 1 +1 Hover/Click
Total Volume and Open Interest 160,684 432,408 -1,691  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230111 1831.00 1857.00 1830.30 1855.20 +23.00 73,450 18,339 +1,457 Hover/Click
Jun23 230111 1849.40 1872.20 1847.70 1871.10 +23.20 152 224 +22 Hover/Click
Sep23 230111 1881.40 1881.40 1881.40 1881.40 +22.20 0 5 +0 Hover/Click
Total Volume and Open Interest 73,602 18,568 +1,479  
Nikkei 225(CME)
Mar23 230111 26275 26555 26270 26550 +265 3,090 11,986 +118  
Jun23 230111 26400 26400 26400 26400 +260 0 5 +0  
Total Volume and Open Interest 3,090 11,991 +118  
Nikkei 225(SGX) Weekly Monthly
Mar23 230111 26130 26450 26065 26380 +230 41,259 91,303 +2,257  
Jun23 230111 26145 26145 26145 26145 +240 1 3,220 +0  
Sep23 230111 26095 26095 26095 26095 +230 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230111 26135 26450 26065 26410 +250 786,486 378,020 +27,563  
Jun23 230111 25890 26190 25810 26140 +230 11,947 13,475 -437  
Sep23 230111 25870 26145 25765 26100 +240 621 1,251 +197  
Total Volume and Open Interest 835,465 518,687 +49,620  
Nikkei 225(JPX)
Mar23 230111 26130 26450 26070 26410 +250 51,686 201,623 +2,823  
Jun23 230111 25890 26190 25820 26140 +230 501 19,292 +682  
Sep23 230111 26100 26140 26100 26100 +240 1 3,382 +1  
Total Volume and Open Interest 52,190 278,638 +3,733  
Nikkei 225(CME) Yen
Mar23 230111 26250 26530 26245 26525 +270 20,997 41,156 -1,355  
Jun23 230111 26265 26265 26265 26265 +255 2 4 +0  
Sep23 230111 26235 26235 26235 26235 +255        
Total Volume and Open Interest 20,999 41,161 -1,355  
Nikkei 225(CME) e-Mini Yen
Mar23 230111 26530 26530 26530 26530 +270        
Jun23 230111 26270 26270 26270 26270 +260        
Sep23 230111 26240 26240 26240 26240 +260        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230111 6896.5 6963.0 6875.5 6926.5 +54.5 49,943 213,451 +5,262  
Feb23 230111 6887.5 6960.0 6887.5 6936.5 +54.5 204 122 +67  
Mar23 230111 6903.0 6986.0 6895.0 6949.0 +54.5 50 971 +13  
Jun23 230111 6841.5 6841.5 6841.5 6841.5 +54.5 0 21 +0  
Sep23 230111 6885.5 6885.5 6885.5 6885.5 +54.5        
Dec23 230111 6920.0 6920.0 6920.0 6920.0 +54.5        
Total Volume and Open Interest 50,197 214,567 +5,342  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230111 21420 21756 21352 21538 +108 99,531 112,860 -4,779  
Feb23 230111 21535 21822 21430 21607 +103 1,733 5,079 +141  
Mar23 230111 21512 21836 21480 21620 +107 379 6,381 +49  
Total Volume and Open Interest 102,393 130,126 -4,268  
DAX(EUREX) Weekly Monthly
Mar23 230111 14916.0 15067.0 14856.0 15003.0 +169.0 46,787 79,632 -3,664  
Jun23 230111 15077.0 15224.0 15035.0 15166.0 +168.0 35 71 -10  
Sep23 230111 15285.0 15285.0 15285.0 15285.0 +168.0 0 7 +0  
Total Volume and Open Interest 46,822 79,710 -3,674  
Mini-DAX(EUREX)
Mar23 230111 14914.0 15068.0 14857.0 15003.0 +169.0 47,825 11,180 -981  
Jun23 230111 15080.0 15207.0 15022.0 15166.0 +168.0 9 90 +1  
Sep23 230111 15285.0 15285.0 15285.0 15285.0 +168.0        
Total Volume and Open Interest 47,834 11,270 -980  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230111 4088 4128 4073 4105 +41 714,603 3,776,906 -87,771  
Jun23 230111 4010 4073 4010 4049 +42 28,008 71,449 +27,360  
Sep23 230111 4071 4071 4071 4071 +42 0 4 +0  
Total Volume and Open Interest 742,611 3,859,311 -60,411  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230111 11091 11227 11038 11177 +95 31,747 171,729 +2,368  
Jun23 230111 10921 11100 10921 11052 +97 151 3,036 +150  
Sep23 230111 11086 11086 11086 11086 +96        
Total Volume and Open Interest 31,898 174,765 +2,518  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230111 7709.00 7759.50 7685.00 7715.50 +37.00 93,597 592,356 +36  
Jun23 230111 7720.00 7720.00 7720.00 7720.00 +37.00 2 47 +2  
Sep23 230111 7728.00 7728.00 7728.00 7728.00 +35.00        
Total Volume and Open Interest 93,599 592,403 +38  
SPI 200(SFE) Weekly Monthly
Mar23 230111 7077.0 7149.0 7073.0 7139.0 +62.0 31,805 245,581 -936  
Jun23 230111 7097.0 7169.0 7097.0 7169.0 +62.0 0 364 +0  
Sep23 230111 7102.0 7102.0 7102.0 7102.0 +62.0        
Total Volume and Open Interest 31,809 246,112 -938  
FTSE MIB(ISE)
Mar23 230111 25445.00 25625.00 25300.00 25514.00 +147.00 13,854 78,027 +1,371  
Jun23 230111 25105.00 25185.00 25095.00 25122.00 +147.00 9 578 +8  
Sep23 230111 25174.00 25174.00 25174.00 25174.00 +109.00 0 10 +0  
Total Volume and Open Interest 13,863 78,615 +1,379  
KOSPI 200(KFE)
Mar23 230111 312.95 313.90 310.50 312.00 +1.10 309,988 302,764 -2,511  
Jun23 230111 315.35 315.85 312.45 313.85 +0.85 361 24,303 +74  
Sep23 230111 315.90 315.90 315.70 315.70 +1.25 6 2,752 +0  
Total Volume and Open Interest 310,362 363,195 -3,328  
GSCI(CME) Weekly Monthly
Jan23 230111 585.95 594.05 585.95 593.45 +11.90 166 1,044 -138  
Feb23 230111 586.30 591.70 586.30 591.20 +10.45 165 418 +139  
Mar23 230111 588.70 588.70 588.70 588.70 +5.45        
Total Volume and Open Interest 331 1,462 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

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!