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 +5.00 446 1,637 -431 Hover/Click
Mar23 230111 1485.00 1500.00 1482.00 1493.00 +8.00 84,196 292,198 +672 Hover/Click
May23 230111 1488.75 1504.00 1486.25 1496.50 +7.25 28,569 126,196 +2,414 Hover/Click
Jul23 230111 1491.25 1505.50 1488.25 1497.75 +6.25 24,724 87,576 -869 Hover/Click
Aug23 230111 1466.25 1481.50 1465.75 1470.75 +2.75 1,610 6,916 +135 Hover/Click
Sep23 230111 1415.75 1427.25 1413.75 1414.50 -1.75 1,382 6,518 +83 Hover/Click
Nov23 230111 1389.00 1400.50 1386.75 1387.00 -3.50 7,787 75,324 +1,362 Hover/Click
Jan24 230111 1392.25 1402.75 1389.25 1389.75 -3.25 776 4,526 +90 Hover/Click
Mar24 230111 1383.25 1391.75 1377.00 1377.75 -3.75 476 5,837 +26 Hover/Click
May24 230111 1385.00 1385.25 1371.00 1371.25 -4.25 144 3,711 -27 Hover/Click
Jul24 230111 1384.00 1384.75 1370.50 1370.50 -4.25 105 689 +21 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 -6.00 120 2,345 +19 Hover/Click
Total Volume and Open Interest 150,335 613,784 +3,495  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230111 502.10 510.00 502.10 505.00 +4.10 455 1,358 -303 Hover/Click
Mar23 230111 468.70 478.30 468.20 474.60 +5.70 61,212 204,989 -6,238 Hover/Click
May23 230111 453.90 462.40 453.70 459.20 +5.40 22,184 107,754 +1,557 Hover/Click
Jul23 230111 445.40 452.80 445.40 450.30 +5.10 12,519 48,228 +963 Hover/Click
Aug23 230111 435.10 442.10 435.10 439.40 +4.30 2,333 8,666 +216 Hover/Click
Sep23 230111 422.70 428.80 422.70 425.70 +3.00 1,523 6,206 -151 Hover/Click
Oct23 230111 411.20 415.20 411.20 411.60 +1.80 1,076 7,237 +190 Hover/Click
Dec23 230111 407.80 412.60 407.60 409.10 +1.60 3,382 20,254 +390 Hover/Click
Jan24 230111 409.10 409.40 405.10 405.60 +1.00 201 1,577 +48 Hover/Click
Mar24 230111 399.30 401.50 397.30 398.50 unch 63 677 +24 Hover/Click
Total Volume and Open Interest 104,993 408,012 -3,299  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230111 63.50 63.54 62.39 62.39 -0.74 3 4 -36 Hover/Click
Mar23 230111 62.70 63.56 62.02 62.11 -0.46 42,959 150,046 -3,035 Hover/Click
May23 230111 62.47 63.22 61.76 61.85 -0.47 22,315 87,307 +141 Hover/Click
Jul23 230111 62.12 62.82 61.40 61.48 -0.48 18,115 66,063 +607 Hover/Click
Aug23 230111 61.60 62.30 60.94 61.01 -0.47 2,429 12,335 +323 Hover/Click
Sep23 230111 60.97 61.84 60.48 60.57 -0.47 1,551 11,790 +9 Hover/Click
Oct23 230111 60.53 61.28 60.01 60.08 -0.48 604 8,091 -16 Hover/Click
Dec23 230111 60.41 61.10 59.75 59.82 -0.51 4,689 29,337 +325 Hover/Click
Jan24 230111 59.97 60.86 59.52 59.58 -0.53 162 2,021 +45 Hover/Click
Mar24 230111 60.13 60.13 59.18 59.24 -0.53 24 1,378 +15 Hover/Click
Total Volume and Open Interest 92,854 371,916 -1,623  
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 16,376 74,083 -4,970 Hover/Click
May23 230111 838.7 847.5 827.5 828.0 -10.2 4,695 65,221 +189 Hover/Click
Jul23 230111 838.0 847.7 828.6 828.9 -9.9 2,588 46,096 +1,101 Hover/Click
Nov23 230111 809.9 818.0 802.0 802.8 -7.4 1,566 29,071 +279 Hover/Click
Total Volume and Open Interest 25,234 214,816 -3,467  
Corn(CBOT) Weekly Monthly
Mar23 230111 654.50 659.00 652.75 656.00 +1.00 112,236 504,863 -8,607 Hover/Click
May23 230111 654.00 658.50 652.25 655.25 +0.75 38,453 200,853 +2,643 Hover/Click
Jul23 230111 647.50 651.25 645.50 648.50 +0.50 35,835 230,508 +3,633 Hover/Click
Sep23 230111 603.75 608.00 603.00 605.50 +0.25 9,173 88,317 +1,813 Hover/Click
Dec23 230111 589.00 592.00 587.50 589.25 unch 8,703 159,387 +402 Hover/Click
Mar24 230111 596.00 599.50 595.25 596.75 unch 1,115 12,692 +354 Hover/Click
May24 230111 599.25 602.50 598.75 600.00 -0.25 83 2,167 +18 Hover/Click
Jul24 230111 598.00 601.00 597.50 598.75 unch 37 1,534 +16 Hover/Click
Sep24 230111 560.50 560.50 560.00 560.00 -2.25 24 188 +6 Hover/Click
Dec24 230111 552.00 553.00 550.00 550.50 -2.50 220 7,398 +34 Hover/Click
Total Volume and Open Interest 205,894 1,208,876 +316  
Wheat(CBOT) Weekly Monthly
Mar23 230111 730.25 742.25 724.50 740.00 +9.00 45,486 158,647 -826 Hover/Click
May23 230111 738.00 749.75 733.25 748.25 +8.75 13,308 57,798 -923 Hover/Click
Jul23 230111 742.50 754.00 738.50 752.25 +8.00 9,560 71,244 +838 Hover/Click
Sep23 230111 750.50 762.00 747.25 760.25 +7.75 2,825 18,293 +38 Hover/Click
Dec23 230111 764.00 775.50 760.75 773.75 +7.50 2,005 21,858 +163 Hover/Click
Mar24 230111 770.50 783.75 769.25 782.00 +7.50 243 3,248 -74 Hover/Click
Total Volume and Open Interest 73,485 332,381 -782  
Wheat(KCBT) Weekly Monthly
Mar23 230111 810.75 823.00 805.25 822.25 +10.50 16,365 84,568 +618 Hover/Click
May23 230111 809.00 820.00 803.25 819.25 +10.25 10,147 28,950 +486 Hover/Click
Jul23 230111 807.00 817.00 801.25 816.50 +9.75 7,545 25,801 +1,407 Hover/Click
Sep23 230111 805.25 818.50 803.75 818.25 +9.75 1,315 12,042 +264 Hover/Click
Dec23 230111 811.00 823.50 809.25 823.25 +9.25 699 7,105 +108 Hover/Click
Mar24 230111 811.75 823.00 809.50 823.00 +9.50 5 225 -1 Hover/Click
May24 230111 817.75 817.75 805.00 817.75 +9.75 0 28 +0 Hover/Click
Total Volume and Open Interest 36,079 159,051 +2,882  
Wheat(MGE) Weekly Monthly
Mar23 230111 893.50 901.50 890.00 899.25 +4.75 3,195 31,796 -343 Hover/Click
May23 230111 890.00 897.50 887.00 896.00 +4.50 785 11,970 +178 Hover/Click
Jul23 230111 888.00 894.00 885.75 892.75 +4.50 158 4,277 +82 Hover/Click
Sep23 230111 872.00 877.50 867.25 876.25 +4.00 44 4,988 +2 Hover/Click
Dec23 230111 871.75 883.00 871.75 881.75 +4.75 7 1,401 +3 Hover/Click
Mar24 230111 884.25 884.25 884.25 884.25 +4.00 0 16 +0 Hover/Click
Total Volume and Open Interest 4,189 54,448 -78  
Oats(CBOT) Weekly Monthly
Mar23 230111 343.25 351.25 340.00 349.25 +8.25 322 3,084 +96 Hover/Click
May23 230111 343.00 348.00 342.75 346.75 +7.00 38 470 +20 Hover/Click
Jul23 230111 346.00 348.75 346.00 348.50 +6.75 16 133 +6 Hover/Click
Sep23 230111 348.00 348.00 348.00 348.00 +6.75 5 41 +2 Hover/Click
Total Volume and Open Interest 381 3,756 +124  
Rough Rice(CBOT) Weekly Monthly
Jan23 230111 17.47 17.47 17.47 17.47 -0.24 29 22 -15 Hover/Click
Mar23 230111 17.99 18.05 17.60 17.77 -0.24 697 6,119 +22 Hover/Click
May23 230111 18.15 18.15 17.98 18.07 -0.23 47 285 +22 Hover/Click
Jul23 230111 18.33 18.33 18.33 18.33 -0.22 2 40 -2 Hover/Click
Total Volume and Open Interest 792 7,451 +44  
Live Cattle(CME) Weekly Monthly
Feb23 230111 157.850 157.950 157.050 157.750 unch 44,402 117,263 -9,289 Hover/Click
Apr23 230111 161.630 161.685 160.900 161.330 -0.320 30,428 99,601 +2,189 Hover/Click
Jun23 230111 157.500 157.535 156.880 157.330 -0.170 10,231 61,546 +200 Hover/Click
Aug23 230111 157.435 157.580 156.880 157.450 -0.180 6,287 28,412 +879 Hover/Click
Oct23 230111 161.800 161.950 161.285 161.850 -0.230 3,034 9,516 +559 Hover/Click
Dec23 230111 165.100 165.300 164.700 165.185 -0.145 1,111 5,985 +49 Hover/Click
Total Volume and Open Interest 96,000 325,578 -5,260  
Feeder Cattle(CME) Weekly Monthly
Jan23 230111 184.400 184.400 182.900 183.130 -1.170 1,714 5,041 -577 Hover/Click
Mar23 230111 186.550 186.650 184.850 185.550 -0.950 4,965 22,699 +480 Hover/Click
Apr23 230111 190.800 190.800 188.880 189.580 -0.955 1,351 6,251 +85 Hover/Click
May23 230111 194.250 194.330 192.650 193.130 -1.070 1,625 4,200 -33 Hover/Click
Aug23 230111 205.250 205.300 204.235 204.900 -0.250 871 4,609 +78 Hover/Click
Sep23 230111 207.080 207.285 206.500 207.000 -0.330 161 896 +4 Hover/Click
Oct23 230111 208.350 208.500 207.950 208.350 -0.085 107 435 +4 Hover/Click
Total Volume and Open Interest 10,822 44,343 +39  
Lean Hogs(CME) Weekly Monthly
Feb23 230111 79.800 80.150 78.830 79.300 -0.500 31,593 59,692 -4,396 Hover/Click
Apr23 230111 89.550 89.580 88.030 88.400 -1.130 19,287 54,673 +2,794 Hover/Click
May23 230111 96.230 96.230 95.230 95.650 -0.580 99 1,104 -3  
Jun23 230111 105.200 105.200 103.880 104.250 -1.050 7,337 27,274 +136 Hover/Click
Jul23 230111 107.000 107.000 105.450 105.800 -1.100 3,189 11,666 +166 Hover/Click
Aug23 230111 106.500 106.500 105.150 105.530 -1.200 4,943 16,789 +1,138 Hover/Click
Oct23 230111 92.580 92.580 91.330 91.830 -0.800 1,857 12,649 +442 Hover/Click
Dec23 230111 83.950 83.980 82.880 83.330 -0.570 700 4,926 +258 Hover/Click
Total Volume and Open Interest 69,261 190,752 +713  
Class III Milk(CME) Weekly Monthly
Jan23 230111 19.46 19.59 19.42 19.58 +0.05 219 3,797 -63 Hover/Click
Feb23 230111 19.05 19.30 18.97 19.29 +0.19 722 5,356 +36 Hover/Click
Mar23 230111 18.67 18.70 18.51 18.63 -0.04 722 4,909 +389 Hover/Click
Apr23 230111 18.84 18.88 18.83 18.88 +0.03 55 2,050 +6 Hover/Click
May23 230111 19.27 19.27 19.12 19.20 +0.09 41 1,667 -3 Hover/Click
Jun23 230111 19.50 19.50 19.50 19.50 +0.07 6 1,608 +3 Hover/Click
Jul23 230111 19.60 19.60 19.60 19.60 unch 21 1,046 +2 Hover/Click
Aug23 230111 19.73 19.73 19.73 19.73 unch 3 899 +0 Hover/Click
Sep23 230111 19.90 19.95 19.90 19.90 +0.04 3 874 -1 Hover/Click
Oct23 230111 20.05 20.05 20.05 20.05 unch 2 502 +0 Hover/Click
Nov23 230111 19.91 19.91 19.91 19.91 unch 1 456 +0 Hover/Click
Dec23 230111 19.60 19.60 19.60 19.60 unch 1 456 +0 Hover/Click
Jan24 230111 19.18 19.18 19.18 19.18 +0.01 0 78 +0 Hover/Click
Total Volume and Open Interest 1,796 24,062 +369  
Cocoa(ICE) Weekly Monthly
Mar23 230111 2602 2641 2593 2633 +29 30,613 123,613 +345 Hover/Click
May23 230111 2610 2651 2604 2641 +26 16,590 62,254 +36 Hover/Click
Jul23 230111 2616 2658 2613 2647 +25 7,605 45,000 -475 Hover/Click
Sep23 230111 2604 2643 2600 2637 +26 3,100 22,097 +1,125 Hover/Click
Dec23 230111 2574 2611 2574 2605 +24 1,970 24,921 +1,098 Hover/Click
Mar24 230111 2542 2568 2539 2568 +22 436 11,446 -11 Hover/Click
May24 230111 2532 2550 2532 2550 +20 105 3,500 -20 Hover/Click
Total Volume and Open Interest 60,585 297,004 +2,109  
Coffee "C"(ICE) Weekly Monthly
Mar23 230111 149.80 150.50 142.05 143.90 -7.00 23,893 100,145 +1,523 Hover/Click
May23 230111 151.20 151.25 143.00 144.70 -6.90 11,690 48,184 +1,938 Hover/Click
Jul23 230111 151.40 151.90 143.75 145.35 -6.85 5,985 22,000 +354 Hover/Click
Sep23 230111 151.95 152.25 144.55 145.75 -6.70 2,797 13,180 -239 Hover/Click
Dec23 230111 152.05 152.30 144.85 145.85 -6.60 1,036 14,431 +273 Hover/Click
Mar24 230111 152.35 152.35 145.30 146.25 -6.25 305 4,425 +83 Hover/Click
Total Volume and Open Interest 45,783 204,948 +3,953  
Orange Juice(ICE) Weekly Monthly
Jan23 230110 208.65 208.65 208.65 208.65 -0.25 10 14 -6 Hover/Click
Mar23 230111 207.50 208.50 206.50 207.60 +0.45 532 9,941 +47 Hover/Click
May23 230111 203.35 203.90 202.25 203.45 +0.50 150 898 -1 Hover/Click
Jul23 230111 200.85 201.35 200.85 201.30 +0.65 62 595 +26 Hover/Click
Sep23 230111 197.80 197.80 197.80 197.80 +0.70 4 10 +4 Hover/Click
Nov23 230111 190.05 190.05 190.05 190.05 +0.70 4 22 +4 Hover/Click
Total Volume and Open Interest 757 11,476 +76  
Sugar #11(ICE) Weekly Monthly
Mar23 230111 19.55 20.04 19.54 19.65 +0.01 71,286 363,232 -4,390 Hover/Click
May23 230111 18.31 18.61 18.25 18.34 +0.01 29,843 214,075 -2,349 Hover/Click
Jul23 230111 17.58 17.77 17.56 17.63 +0.02 16,041 141,286 +846 Hover/Click
Oct23 230111 17.48 17.57 17.42 17.50 +0.02 3,814 82,489 +188 Hover/Click
Mar24 230111 17.59 17.69 17.56 17.66 +0.05 1,149 52,878 +230 Hover/Click
May24 230111 16.80 16.89 16.80 16.89 +0.05 347 16,534 -75 Hover/Click
Jul24 230111 16.37 16.41 16.33 16.41 +0.04 211 15,411 +13 Hover/Click
Oct24 230111 16.17 16.21 16.14 16.21 +0.03 39 14,733 +19 Hover/Click
Total Volume and Open Interest 122,740 919,652 -5,518  
London Cocoa(LCE) Weekly Monthly
Mar23 230111 2034 2059 2024 2056 +26 6,427 114,424 -752 Hover/Click
May23 230111 1980 2003 1972 2000 +22 4,522 56,906 -867 Hover/Click
Jul23 230111 1952 1974 1949 1972 +18 4,209 40,678 +273 Hover/Click
Sep23 230111 1932 1949 1929 1948 +14 3,818 32,544 +963 Hover/Click
Dec23 230111 1905 1922 1904 1920 +10 2,589 29,381 +1,493 Hover/Click
Mar24 230111 1877 1882 1870 1881 +7 301 12,725 -19 Hover/Click
May24 230111 1853 1863 1853 1863 +7 63 4,803 +5 Hover/Click
Total Volume and Open Interest 22,007 296,656 +1,042  
London Sugar(LCE) Weekly Monthly
Mar23 230111 546.90 559.00 542.80 544.00 -2.10 6,740 38,795 -805 Hover/Click
May23 230111 525.40 532.90 524.20 525.60 -0.70 3,044 22,072 +389 Hover/Click
Aug23 230111 508.10 512.10 506.30 507.20 -1.00 864 11,109 +87 Hover/Click
Oct23 230111 493.60 496.10 492.20 492.90 -0.70 235 8,302 +26 Hover/Click
Dec23 230111 487.40 489.80 486.10 486.80 -0.80 39 3,086 -6 Hover/Click
Total Volume and Open Interest 10,954 85,793 -299  
Cotton(ICE) Weekly Monthly
Mar23 230111 84.61 85.84 83.40 84.26 -0.50 21,882 94,231 +377 Hover/Click
May23 230111 84.82 85.84 83.58 84.39 -0.45 10,666 39,939 +1,517 Hover/Click
Jul23 230111 84.75 85.70 83.55 84.36 -0.40 5,180 34,241 +848 Hover/Click
Oct23 230111 81.51 81.51 81.51 81.51 -0.60 3 31 +2 Hover/Click
Dec23 230111 81.80 82.83 80.78 81.58 -0.45 1,791 25,709 +130 Hover/Click
Mar24 230111 82.63 82.63 80.79 81.57 -0.58 121 4,740 +95 Hover/Click
Total Volume and Open Interest 39,680 201,614 +2,960  
Lumber(CME) Weekly Monthly
Jan23 230111 345.9 359.0 340.2 345.0 -3.0 110 164 -30  
Mar23 230111 411.8 418.8 400.0 402.9 +8.1 254 2,734 +0  
May23 230111 408.4 424.1 406.5 409.0 +8.9 23 348 +11  
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 230111 74.78 77.84 74.31 77.41 +2.29 329,290 194,567 -15,343 Hover/Click
Mar23 230111 75.06 78.06 74.56 77.68 +2.31 154,197 222,544 +13,387 Hover/Click
Apr23 230111 75.24 78.21 74.79 77.90 +2.30 78,502 100,283 +8,492 Hover/Click
May23 230111 75.44 78.30 74.96 78.04 +2.27 41,076 67,832 +3,051 Hover/Click
Jun23 230111 75.49 78.31 75.02 78.03 +2.20 67,426 170,340 +3,772 Hover/Click
Jul23 230111 75.25 78.09 74.94 77.87 +2.12 29,313 50,432 -474 Hover/Click
Aug23 230111 75.15 77.78 74.84 77.60 +2.04 17,350 38,627 -495 Hover/Click
Sep23 230111 74.63 77.44 74.48 77.26 +1.97 21,253 66,866 +3,784 Hover/Click
Oct23 230111 74.56 76.98 74.56 76.89 +1.91 8,855 37,564 +141 Hover/Click
Nov23 230111 74.23 76.55 74.03 76.50 +1.86 5,401 26,980 -264 Hover/Click
Dec23 230111 73.83 76.30 73.53 76.10 +1.82 35,729 183,701 +808 Hover/Click
Jan24 230111 73.54 75.80 73.54 75.69 +1.78 2,325 37,547 +221 Hover/Click
Feb24 230111 74.59 75.29 73.39 75.29 +1.73 659 19,099 +56 Hover/Click
Mar24 230111 74.49 75.00 72.79 74.90 +1.69 2,136 19,875 +119 Hover/Click
Apr24 230111 74.54 74.54 72.75 74.54 +1.65 136 13,584 +61 Hover/Click
May24 230111 74.22 74.22 72.51 74.22 +1.61 128 10,157 -26 Hover/Click
Total Volume and Open Interest 817,571 1,534,440 +19,407  
e-miNY Crude Oil(NYM)
Feb23 230111 74.675 77.825 74.300 77.400 +2.275 16,272 3,170 +29  
Mar23 230111 74.950 78.025 74.575 77.675 +2.300 1,220 1,225 -58  
Apr23 230111 75.150 78.200 74.900 77.900 +2.300 60 290 -9  
May23 230111 75.000 78.225 75.000 78.050 +2.275 5 55 -1  
Jun23 230111 75.100 78.025 75.100 78.025 +2.200 8 159 -4  
Jul23 230111 77.000 77.875 75.300 77.875 +2.125 7 25 -1  
Aug23 230111 75.000 77.600 75.000 77.600 +2.050 4 33 -1  
Sep23 230111 76.000 77.250 74.925 77.250 +1.950 2 7 +2  
Oct23 230111 76.900 76.900 76.900 76.900 +1.925 2 4 +2  
Nov23 230111 76.500 76.500 74.350 76.500 +1.850 0 10 +0  
Total Volume and Open Interest 17,629 5,155 -47  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230111 311.88 324.88 309.44 321.79 +8.22 49,943 70,658 -2,463 Hover/Click
Mar23 230111 299.54 311.26 297.40 309.62 +8.35 42,975 53,628 +4,066 Hover/Click
Apr23 230111 286.39 296.26 283.97 295.43 +7.65 19,741 39,794 +214 Hover/Click
May23 230111 277.45 286.70 275.39 286.37 +6.95 13,613 20,198 +259 Hover/Click
Jun23 230111 273.46 281.87 271.77 281.41 +6.42 11,071 24,596 +1,219 Hover/Click
Jul23 230111 270.29 279.52 270.14 279.13 +5.92 3,417 9,801 +13 Hover/Click
Aug23 230111 270.81 278.00 269.22 277.59 +5.46 2,255 7,076 +106 Hover/Click
Sep23 230111 269.85 277.14 268.79 276.67 +5.02 2,473 7,410 +91 Hover/Click
Oct23 230111 270.10 276.10 268.03 275.68 +4.58 1,334 5,391 +141 Hover/Click
Nov23 230111 268.52 274.62 268.52 274.53 +4.25 1,192 3,745 +96 Hover/Click
Dec23 230111 268.51 273.91 266.55 273.19 +3.95 1,837 14,803 -37 Hover/Click
Jan24 230111 270.28 272.87 268.75 272.22 +3.83 131 2,330 -18 Hover/Click
Feb24 230111 269.00 271.16 268.70 271.16 +3.75 68 659 +31 Hover/Click
Mar24 230111 266.18 269.32 266.18 269.32 +3.64 9 800 +0 Hover/Click
Total Volume and Open Interest 150,108 267,037 +3,723  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230111 231.74 244.08 230.05 243.45 +10.68 49,984 74,287 -2,701 Hover/Click
Mar23 230111 232.52 244.53 230.75 243.92 +10.57 39,717 53,166 +4,004 Hover/Click
Apr23 230111 248.64 260.63 247.64 260.13 +9.91 15,986 27,823 +1,866 Hover/Click
May23 230111 248.50 259.66 247.16 259.18 +9.60 10,345 20,627 +770 Hover/Click
Jun23 230111 245.39 256.59 244.81 256.11 +8.94 7,913 19,034 -189 Hover/Click
Jul23 230111 243.52 252.67 242.05 252.18 +8.45 4,850 7,723 +433 Hover/Click
Aug23 230111 242.39 248.01 242.14 247.89 +7.98 2,748 5,021 +234 Hover/Click
Sep23 230111 236.22 243.05 236.22 242.93 +7.39 3,177 9,558 +659 Hover/Click
Oct23 230111 222.59 228.20 222.59 228.07 +7.22 1,538 5,365 +497 Hover/Click
Nov23 230111 220.46 223.71 219.01 223.57 +7.03 363 2,873 -31 Hover/Click
Total Volume and Open Interest 137,352 250,858 +5,563  
e-miNY RBOB Gasoline(NYM)
Feb23 230111 243.45 243.45 243.45 243.45 +10.65 0 3 +0  
Mar23 230111 243.92 243.92 243.92 243.92 +10.52        
Apr23 230111 260.13 260.13 260.13 260.13 +9.93        
May23 230111 259.18 259.18 259.18 259.18 +9.58        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230111 3.575 3.777 3.422 3.671 +0.032 130,276 90,602 -10,072 Hover/Click
Mar23 230111 3.289 3.420 3.137 3.346 +0.032 95,694 198,349 +9,053 Hover/Click
Apr23 230111 3.223 3.354 3.090 3.292 +0.041 57,852 98,166 -3,684 Hover/Click
May23 230111 3.284 3.400 3.145 3.347 +0.044 38,837 103,890 -3,324 Hover/Click
Jun23 230111 3.435 3.554 3.304 3.502 +0.042 18,666 40,974 -556 Hover/Click
Jul23 230111 3.584 3.692 3.437 3.636 +0.035 21,164 43,499 +728 Hover/Click
Aug23 230111 3.584 3.716 3.470 3.662 +0.035 12,170 31,990 -52 Hover/Click
Sep23 230111 3.544 3.654 3.413 3.601 +0.033 13,560 52,618 +1,886 Hover/Click
Oct23 230111 3.609 3.720 3.473 3.668 +0.038 26,722 61,390 +3,801 Hover/Click
Nov23 230111 4.010 4.091 3.876 4.040 +0.032 3,799 28,941 +822 Hover/Click
Dec23 230111 4.449 4.513 4.318 4.466 +0.039 4,992 35,446 +370 Hover/Click
Jan24 230111 4.727 4.790 4.595 4.740 +0.036 9,729 51,083 +1,163 Hover/Click
Feb24 230111 4.565 4.610 4.430 4.570 +0.033 2,932 16,323 +374 Hover/Click
Mar24 230111 4.048 4.097 3.933 4.062 +0.026 5,810 30,245 +0 Hover/Click
Apr24 230111 3.584 3.620 3.479 3.600 +0.021 7,683 31,785 +503 Hover/Click
May24 230111 3.552 3.586 3.449 3.565 +0.022 2,698 13,396 +147 Hover/Click
Total Volume and Open Interest 462,013 1,053,790 +1,237  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230111 79.52 83.00 79.31 82.67 +2.57 245,120 362,478 -20,042 Hover/Click
Apr23 230111 79.69 83.17 79.49 82.86 +2.58 169,876 287,761 +14,163 Hover/Click
May23 230111 79.68 83.00 79.45 82.71 +2.46 101,166 202,149 +12,901 Hover/Click
Jun23 230111 79.66 82.69 79.29 82.43 +2.35 99,430 259,657 +8,352 Hover/Click
Jul23 230111 79.44 82.33 79.07 82.08 +2.25 28,023 93,084 +133 Hover/Click
Aug23 230111 79.15 81.94 78.78 81.70 +2.16 18,222 67,879 +1,127 Hover/Click
Sep23 230111 78.83 81.52 78.47 81.30 +2.09 25,267 74,184 -534 Hover/Click
Oct23 230111 78.54 81.11 78.18 80.90 +2.02 10,070 41,616 +867 Hover/Click
Nov23 230111 78.23 80.74 77.85 80.54 +1.97 11,502 38,946 +1,899 Hover/Click
Dec23 230111 77.88 80.37 77.55 80.16 +1.91 56,015 190,692 +3,697 Hover/Click
Jan24 230111 78.63 79.77 78.62 79.77 +1.85 5,121 26,823 +975 Hover/Click
Feb24 230111 79.25 79.71 79.24 79.40 +1.81 6,488 35,040 +1,896 Hover/Click
Mar24 230111 78.84 79.12 78.61 79.03 +1.76 5,501 24,330 -513 Hover/Click
Apr24 230111 78.69 78.69 78.69 78.69 +1.72 999 8,263 +217 Hover/Click
Total Volume and Open Interest 806,415 1,953,578 +25,892  
Gas Oil(ICE) Weekly Monthly
Jan23 230111 897.25 929.25 893.50 905.50 +22.00 27,991 21,158 -13,248 Hover/Click
Feb23 230111 880.50 913.50 875.75 892.00 +27.00 92,391 114,884 +5,427 Hover/Click
Mar23 230111 850.00 881.50 845.25 864.25 +25.75 67,796 95,196 +6,814 Hover/Click
Apr23 230111 817.00 846.75 813.50 833.50 +24.00 29,089 51,458 +3,664 Hover/Click
May23 230111 795.50 824.25 792.25 813.00 +23.00 14,128 29,871 +597 Hover/Click
Jun23 230111 783.00 811.25 779.75 801.00 +22.25 16,847 42,540 -285 Hover/Click
Jul23 230111 777.00 804.25 774.75 795.50 +21.25 4,606 18,969 +690 Hover/Click
Aug23 230111 773.25 799.00 771.25 791.25 +20.25 2,685 14,102 -133 Hover/Click
Sep23 230111 770.25 796.50 768.25 787.00 +19.00 3,900 20,555 -115 Hover/Click
Oct23 230111 767.75 790.75 767.75 783.25 +18.00 1,902 12,637 +703 Hover/Click
Total Volume and Open Interest 269,351 501,038 +5,563  
Ethanol(CBOT)
Feb23 230111 2.161 2.161 2.161 2.161 unch        
Mar23 230111 2.161 2.161 2.161 2.161 unch        
Apr23 230111 2.161 2.161 2.161 2.161 unch        
May23 230111 2.161 2.161 2.161 2.161 unch        
Jun23 230111 2.161 2.161 2.161 2.161 unch        
Jul23 230111 2.161 2.161 2.161 2.161 unch        
Aug23 230111 2.161 2.161 2.161 2.161 unch        
Sep23 230111 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230111 74.65 77.82 74.30 77.41 +2.29 32,187 40,772 -905 Hover/Click
Mar23 230111 75.03 78.03 74.55 77.68 +2.31 33,364 56,709 -477 Hover/Click
Apr23 230111 75.14 78.17 74.78 77.90 +2.30 28,474 25,806 +349 Hover/Click
May23 230111 75.26 78.24 75.26 78.04 +2.27 14,589 16,865 +291 Hover/Click
Jun23 230111 75.35 78.26 75.30 78.03 +2.20 14,899 63,271 +1,081 Hover/Click
Jul23 230111 75.21 77.92 75.21 77.87 +2.12 2,714 12,686 +222 Hover/Click
Aug23 230111 76.84 77.60 76.84 77.60 +2.04 1,171 6,611 +434 Hover/Click
Sep23 230111 76.61 77.26 76.48 77.26 +1.97 2,300 15,632 +728 Hover/Click
Oct23 230111 76.10 76.89 76.10 76.89 +1.91 319 2,828 +36 Hover/Click
Nov23 230111 76.50 76.50 76.50 76.50 +1.86 1,582 6,605 +721 Hover/Click
Dec23 230111 75.29 76.10 75.29 76.10 +1.82 6,773 60,988 +1,118 Hover/Click
Jan24 230111 75.69 75.69 75.69 75.69 +1.78 1,302 4,672 +1,047 Hover/Click
Feb24 230111 75.29 75.29 75.29 75.29 +1.73 200 1,448 +100 Hover/Click
Mar24 230111 74.90 74.90 74.90 74.90 +1.69 12 2,259 -3 Hover/Click
Apr24 230111 74.54 74.54 74.54 74.54 +1.65 1 550 +0 Hover/Click
May24 230111 74.22 74.22 74.22 74.22 +1.61 18 412 +0 Hover/Click
Total Volume and Open Interest 141,273 370,120 +4,613  
US Dollar Index(ICE) Weekly Monthly
Mar23 230111 102.980 103.230 102.850 102.927 -0.053 35,675 42,516 +2,323 Hover/Click
Jun23 230111 102.650 102.850 102.520 102.582 -0.058 103 720 +18 Hover/Click
Sep23 230111 102.372 102.372 102.372 102.372 -0.048 1 4 +1 Hover/Click
Total Volume and Open Interest 35,779 43,240 +2,341  
Australian Dollar(CME) Weekly Monthly
Mar23 230111 69.14 69.43 68.90 69.29 +0.18 85,592 128,058 +4,839 Hover/Click
Jun23 230111 69.50 69.67 69.16 69.55 +0.18 50 209 +26 Hover/Click
Sep23 230111 69.74 69.80 69.36 69.74 +0.20 4 46 +0 Hover/Click
Total Volume and Open Interest 85,886 129,000 +4,852  
British Pound(CME) Weekly Monthly
Mar23 230111 121.67 121.96 121.19 121.73 -0.09 87,458 199,517 +414 Hover/Click
Jun23 230111 121.96 122.19 121.47 121.98 -0.08 43 1,054 +15 Hover/Click
Sep23 230111 122.19 122.33 121.66 122.19 -0.05 0 232 +0 Hover/Click
Total Volume and Open Interest 87,829 203,295 +293  
Canadian Dollar(CME) Weekly Monthly
Mar23 230111 74.52 74.64 74.41 74.55 -0.02 64,224 129,622 -2,587 Hover/Click
Jun23 230111 74.62 74.70 74.50 74.63 -0.02 92 3,250 -5 Hover/Click
Sep23 230111 74.72 74.77 74.60 74.72 -0.01 2 406 +0 Hover/Click
Dec23 230111 74.67 74.86 74.67 74.82 unch 19 272 +4 Hover/Click
Total Volume and Open Interest 64,440 133,878 -2,589  
Japanese Yen(CME) Weekly Monthly
Mar23 230111 76.25 76.34 75.88 76.14 -0.12 98,497 173,777 +639 Hover/Click
Jun23 230111 77.25 77.41 76.95 77.20 -0.13 64 1,209 +2 Hover/Click
Sep23 230111 78.20 78.38 77.97 78.20 -0.13 0 47 +0 Hover/Click
Total Volume and Open Interest 98,918 176,254 +647  
Swiss Franc(CME) Weekly Monthly
Mar23 230111 109.09 109.35 107.86 108.10 -0.99 24,839 33,374 +807 Hover/Click
Jun23 230111 110.24 110.48 109.10 109.22 -1.00 18 432 +14 Hover/Click
Sep23 230111 110.25 111.46 110.10 110.25 -1.01 12 19 +11 Hover/Click
Total Volume and Open Interest 24,870 33,861 +833  
EuroFX(CME) Weekly Monthly
Mar23 230111 107.80 108.22 107.71 108.09 +0.22 199,693 730,785 +9,443 Hover/Click
Jun23 230111 108.52 108.81 108.35 108.72 +0.23 577 8,348 +39 Hover/Click
Sep23 230111 109.14 109.29 108.82 109.24 +0.27 16 1,168 -2 Hover/Click
Total Volume and Open Interest 203,683 744,729 +8,972  
Mexican Peso(CME) Weekly Monthly
Mar23 230111 518.63 522.88 517.75 522.00 +2.75 41,133 264,190 +3,520 Hover/Click
Jun23 230111 512.75 513.00 509.75 512.75 +2.88 0 120 +0 Hover/Click
Total Volume and Open Interest 41,149 264,456 +3,519  
Brazilian Real(CME) Weekly Monthly
Feb23 230111 191.20 193.05 190.30 192.30 +1.10 15,020 31,857 -503  
Mar23 230111 190.70 192.10 189.50 191.45 +1.10 4,632 1,547 -842 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 19,652 33,404 -1,345  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230111 128~070 129~160 128~040 129~030 +0~280 304,125 1,187,401 -7,252 Hover/Click
Jun23 230111 130~080 130~190 130~050 130~100 +0~300 32 240 +10 Hover/Click
Sep23 230111 131~070 131~070 131~070 131~070 +0~300       Hover/Click
Total Volume and Open Interest 304,157 1,187,641 -7,242  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230111 114~000 114~190 113~315 114~140 +0~140 1,491,031 3,899,461 +16,134 Hover/Click
Jun23 230111 114~270 115~045 114~270 115~005 +0~140 555 679 +413 Hover/Click
Sep23 230111 115~115 115~115 115~115 115~115 +0~140 0 1 +0 Hover/Click
Total Volume and Open Interest 1,491,586 3,900,141 +16,547  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230111 108~310 109~100 108~304 109~072 +0~086 1,008,117 4,106,826 -27,328 Hover/Click
Jun23 230111 109~216 109~244 109~216 109~216 +0~100 2,150 1,219 +1,219 Hover/Click
Sep23 230111 109~296 109~296 109~296 109~296 +0~100       Hover/Click
Total Volume and Open Interest 1,010,267 4,108,045 -26,109  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230111 102~274 102~302 102~262 102~290 +0~016 603,248 2,303,626 +18,959 Hover/Click
Jun23 230111 103~106 103~113 103~093 103~106 +0~032 6 41 +0 Hover/Click
Sep23 230111 103~300 103~300 103~166 103~166 +0~032       Hover/Click
Total Volume and Open Interest 603,254 2,303,667 +18,959  
Eurodollars(CME) Weekly Monthly
Mar23 230111 94.925 94.950 94.910 94.920 unch 71,020 890,867 +5,954  
Jun23 230111 94.870 94.900 94.845 94.865 unch 55,704 682,273 +5,448  
Sep23 230111 95.005 95.035 94.980 95.015 +0.015 43,836 686,121 -1,156  
Dec23 230111 95.365 95.405 95.345 95.395 +0.035 45,035 715,432 -2,080  
Mar24 230111 95.840 95.905 95.825 95.895 +0.060 43,107 393,335 +4,035  
Jun24 230111 96.275 96.365 96.265 96.340 +0.075 21,929 404,255 -1,489  
Sep24 230111 96.570 96.660 96.555 96.640 +0.085 19,542 368,974 -839  
Dec24 230111 96.715 96.805 96.710 96.785 +0.085 32,453 584,360 -4,656  
Mar25 230111 96.785 96.870 96.780 96.845 +0.075 13,012 220,291 -64  
Jun25 230111 96.820 96.900 96.810 96.875 +0.070 11,329 169,645 +521  
Sep25 230111 96.840 96.910 96.830 96.890 +0.065 14,160 128,641 -169  
Dec25 230111 96.845 96.920 96.845 96.900 +0.065 15,070 134,812 -1,215  
Mar26 230111 96.840 96.910 96.830 96.890 +0.065 6,806 78,903 -25  
Jun26 230111 96.815 96.890 96.810 96.865 +0.060 5,582 77,480 +524  
Sep26 230111 96.800 96.870 96.790 96.840 +0.060 4,889 98,767 -87  
Dec26 230111 96.760 96.845 96.755 96.815 +0.060 5,744 65,185 -302  
Mar27 230111 96.735 96.815 96.730 96.790 +0.060 5,539 42,938 -497  
Jun27 230111 96.695 96.780 96.695 96.755 +0.060 4,326 39,882 +278  
Total Volume and Open Interest 450,729 6,061,846 +10,297  
Ultra T-Bond(CBOT)
Mar23 230111 138~22 141~08 138~15 140~17 +1~26 149,526 1,405,821 -878  
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 149,526 1,405,821 -878  
Ultra 10-Yr T-Note(CBOT)
Mar23 230111 120~125 121~090 120~115 121~005 +0~195 338,465 1,445,301 +18,014  
Jun23 230111 120~220 121~050 120~220 121~005 +0~195        
Sep23 230111 121~005 121~005 121~005 121~005 +0~195        
Total Volume and Open Interest 338,465 1,445,301 +18,014  
30 Day Federal Funds(CBOT)
Jan23 230111 95.670 95.670 95.668 95.668 unch 30,378 450,876 -2,511  
Feb23 230111 95.375 95.375 95.365 95.365 unch 88,760 406,402 +21,290  
Mar23 230111 95.305 95.305 95.295 95.295 unch 13,501 73,846 +1,722  
Apr23 230111 95.170 95.175 95.155 95.160 unch 47,396 129,987 -1,372  
May23 230111 95.085 95.100 95.065 95.075 unch 56,997 99,657 -3,335  
Jun23 230111 95.075 95.090 95.050 95.060 unch 15,546 48,010 +1,832  
Total Volume and Open Interest 380,466 1,511,525 +34,147  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230111 145.56 145.70 145.39 145.62 -0.40 995 12,747 +455 Hover/Click
Jun23 230111 145.62 145.62 145.62 145.62 -0.40       Hover/Click
Sep23 230111 145.62 145.62 145.62 145.62 -0.40       Hover/Click
Total Volume and Open Interest 995 12,747 +455  
Euro-Buxl(EUREX)
Mar23 230111 144.86 147.58 144.68 147.24 +3.60 48,706 221,834 -258  
Jun23 230111 145.68 146.52 145.68 146.52 +3.68 32 88 +9  
Sep23 230111 145.66 145.66 145.66 145.66 +3.60        
Total Volume and Open Interest 48,738 221,922 -249  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230111 136.51 137.98 136.46 137.64 +1.44 722,518 1,422,560 +7,981 Hover/Click
Jun23 230111 135.77 136.46 135.77 136.46 +1.45 5 56 +2 Hover/Click
Sep23 230111 134.97 134.97 134.97 134.97 +1.44       Hover/Click
Total Volume and Open Interest 722,523 1,422,616 +7,983  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230111 117.19 117.78 117.17 117.54 +0.48 508,144 1,719,384 +31,324 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 508,144 1,719,385 +31,324  
Euro-Schatz(EUREX)
Mar23 230111 105.70 105.86 105.68 105.72 +0.06 354,534 1,806,409 +4,816  
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 354,534 1,806,413 +4,816  
3-Mth Euribor(EUREX)
Mar23 230111 97.005 97.005 97.005 97.005 +0.020 22 397 +0  
Jun23 230111 96.510 96.510 96.510 96.510 +0.015 0 55 +0  
Sep23 230111 96.470 96.470 96.470 96.470 +0.015 0 294 +0  
Total Volume and Open Interest 22 1,091 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230111 102~08 103~31 102~06 103~22 +1~26 178,143 391,348 +6,316 Hover/Click
Jun23 230111 102~09 102~09 102~09 102~09 +1~26 0 1 +0 Hover/Click
Total Volume and Open Interest 178,143 391,349 +6,316  
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 230111 96.990 97.070 96.990 97.005 +0.025 152,174 542,962 +5,184  
Jun23 230111 96.500 96.610 96.490 96.505 +0.015 192,057 559,102 +28,107  
Sep23 230111 96.450 96.580 96.450 96.470 +0.020 108,810 462,191 +3,700  
Total Volume and Open Interest 1,127,949 3,962,636 +55,472  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230111 96.41 96.42 96.36 96.41 unch 24,406 242,193 -6,586  
Jun23 230111 96.04 96.08 95.98 96.07 +0.02 28,069 167,429 +2,766  
Sep23 230111 95.90 95.95 95.85 95.95 +0.04 18,845 132,133 +594  
Dec23 230111 95.91 95.96 95.87 95.96 +0.04 16,281 139,952 +1,193  
Mar24 230111 96.00 96.05 95.96 96.05 +0.04 7,983 97,433 +574  
Jun24 230111 96.12 96.16 96.08 96.16 +0.03 10,322 87,228 -1,185  
Sep24 230111 96.21 96.26 96.18 96.25 +0.03 2,456 46,440 -199  
Dec24 230111 96.28 96.33 96.24 96.32 +0.03 2,860 17,405 +589  
Mar25 230111 96.30 96.35 96.30 96.35 +0.03 216 450 +25  
Jun25 230111 96.33 96.33 96.33 96.33 +0.03 0 224 +0  
Total Volume and Open Interest 111,438 931,346 -2,229  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230111 96.27 96.27 96.20 96.27 unch 104,226 962,834 -642  
Jun23 230111 96.27 96.27 96.27 96.27 unch        
Total Volume and Open Interest 104,226 962,834 -642  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230111 96.63 96.63 96.55 96.62 -0.01 123,955 676,962 +4,343  
Jun23 230111 96.62 96.62 96.62 96.62 -0.01        
Total Volume and Open Interest 123,955 676,962 +4,343  
Gold(CMX) Weekly Monthly
Feb23 230111 1881.3 1890.9 1870.9 1878.9 +2.4 204,550 340,883 -20,189 Hover/Click
Apr23 230111 1897.8 1907.2 1887.5 1895.5 +2.5 52,315 96,206 +30,066 Hover/Click
Jun23 230111 1913.1 1923.4 1904.4 1912.2 +2.6 5,994 20,777 +2,424 Hover/Click
Aug23 230111 1934.4 1938.6 1922.4 1928.6 +2.5 1,512 7,200 +491 Hover/Click
Oct23 230111 1954.3 1954.3 1944.8 1944.8 +2.3 46 1,375 -24 Hover/Click
Dec23 230111 1968.9 1970.4 1953.3 1961.3 +2.2 811 8,363 +293 Hover/Click
Feb24 230111 1986.5 1986.5 1978.3 1978.8 +1.6 10 477 +5 Hover/Click
Apr24 230111 1993.0 1993.0 1993.0 1993.0 +1.6 76 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 2 155 +1 Hover/Click
Total Volume and Open Interest 265,660 476,352 +13,102  
Silver(CMX) Weekly Monthly
Mar23 230111 2372.0 2419.0 2334.0 2348.1 -18.4 47,840 114,056 -764 Hover/Click
May23 230111 2390.5 2436.0 2353.0 2366.9 -18.8 3,139 13,171 +1,030 Hover/Click
Jul23 230111 2416.0 2449.0 2375.5 2387.0 -18.5 464 3,002 +99 Hover/Click
Sep23 230111 2459.0 2467.5 2401.5 2407.9 -18.6 56 1,668 -14 Hover/Click
Dec23 230111 2453.0 2453.0 2428.0 2436.8 -18.5 38 727 +15 Hover/Click
Mar24 230111 2462.7 2462.7 2462.7 2462.7 -18.5 6 12 +0 Hover/Click
May24 230111 2482.5 2482.5 2482.5 2482.5 -18.5 0 1 +0 Hover/Click
Total Volume and Open Interest 51,600 132,893 +352  
Platinum(NYMEX) Weekly Monthly
Jan23 230111 1080.0 1091.0 1073.8 1073.8 -2.8 251 400 +224 Hover/Click
Apr23 230111 1090.1 1117.0 1078.8 1084.3 -4.2 14,470 70,537 +181 Hover/Click
Jul23 230111 1092.4 1120.5 1082.8 1088.8 -3.6 184 1,341 +101 Hover/Click
Oct23 230111 1092.0 1092.0 1092.0 1092.0 -3.9 2 119 +1 Hover/Click
Total Volume and Open Interest 15,052 72,556 +649  
Palladium(NYMEX) Weekly Monthly
Mar23 230111 1777.00 1793.50 1746.50 1781.10 +3.80 1,192 8,086 +34 Hover/Click
Jun23 230111 1785.00 1799.50 1769.50 1795.20 +6.90 32 256 -4 Hover/Click
Sep23 230111 1805.20 1805.20 1805.20 1805.20 +6.90 0 6 +0 Hover/Click
Total Volume and Open Interest 1,228 8,350 +30  
Copper(CMX) Weekly Monthly
Mar23 230111 408.00 418.50 406.55 416.60 +8.85 102,472 118,724 +8,118 Hover/Click
May23 230111 408.15 418.80 406.80 416.90 +9.00 16,076 31,393 +3,313 Hover/Click
Jul23 230111 407.70 418.85 407.40 417.00 +8.95 8,468 12,738 -97 Hover/Click
Sep23 230111 407.90 418.65 407.90 416.85 +8.80 2,580 6,837 -798 Hover/Click
Dec23 230111 407.40 418.40 406.95 416.45 +8.60 1,069 7,492 +531 Hover/Click
Total Volume and Open Interest 132,571 184,132 +10,865  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230111 33849 34125 33826 34110 +261 153,569 77,492 -392 Hover/Click
Jun23 230111 34102 34373 34088 34369 +258 168 424 +7 Hover/Click
Sep23 230111 34448 34548 34448 34511 +274 3 10 +3 Hover/Click
Dec23 230111 34710 34710 34710 34710 +276       Hover/Click
Total Volume and Open Interest 153,740 77,926 -382  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230111 3941.00 3992.50 3934.50 3990.00 +49.25 1,697,887 2,005,511 -1,751 Hover/Click
Jun23 230111 3979.00 4026.00 3968.75 4024.50 +49.50 1,159 8,380 -272 Hover/Click
Sep23 230111 4011.50 4060.25 4004.25 4060.00 +50.25 37 850 +2 Hover/Click
Dec23 230111 4095.00 4095.00 4095.00 4095.00 +50.00 144 1,640 +0 Hover/Click
Total Volume and Open Interest 1,699,227 2,018,139 -2,021  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230111 11282.50 11479.50 11239.75 11476.50 +194.50 646,318 249,274 -636 Hover/Click
Jun23 230111 11396.00 11596.25 11361.25 11596.00 +195.50 633 1,168 +53 Hover/Click
Sep23 230111 11504.50 11715.00 11504.00 11715.00 +195.00 4 111 +0 Hover/Click
Total Volume and Open Interest 646,955 250,824 -583  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230111 2526.40 2560.60 2526.20 2559.30 +30.80 9,417 42,576 -114 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 9,417 42,576 -114  
Volatility Index(CBOE)
Jan23 230111 21.15 21.45 21.00 21.20 +0.11 61,925 84,003 -10,062  
Feb23 230111 22.25 22.40 22.00 22.35 +0.16 54,769 115,436 -168  
Mar23 230111 23.09 23.20 22.87 23.09 +0.07 24,694 38,634 +601  
Apr23 230111 23.75 23.80 23.52 23.65 unch 9,658 25,424 +1,347  
Total Volume and Open Interest 158,866 296,334 -7,419  
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 +23.00 159,550 433,416 +273 Hover/Click
Jun23 230111 1850.10 1871.60 1847.70 1871.10 +23.20 157 683 +44 Hover/Click
Sep23 230111 1881.40 1881.40 1881.40 1881.40 +22.20       Hover/Click
Total Volume and Open Interest 159,707 434,099 +317  
Nikkei 225(CME)
Mar23 230111 26275 26555 26270 26550 +265 3,398 11,868 +506  
Jun23 230111 26400 26400 26400 26400 +260 0 5 +0  
Total Volume and Open Interest 3,398 11,873 +506  
Nikkei 225(SGX) Weekly Monthly
Mar23 230111 26130 26450 26065 26380 +170 47,138 90,789 +1,868  
Jun23 230111 26145 26145 26145 26145 +180 10 3,208 -3  
Sep23 230111 26095 26095 26095 26095 +175 0 98 +0  
Total Volume and Open Interest 47,574 108,252 +2,422  
Nikkei 225 Mini(JPX)
Mar23 230111 26300 26450 26280 26410 +250 753,185 350,457 +6,698  
Jun23 230111 25890 26190 25810 26140 +600 16,568 13,867 +1,457  
Sep23 230111 25870 26145 25765 26100 +620 766 1,084 +157  
Total Volume and Open Interest 482,083 443,698 +20,514  
Nikkei 225(JPX)
Mar23 230111 26310 26450 26290 26410 +250 47,760 198,800 +292  
Jun23 230111 26050 26190 26050 26140 +230 283 18,610 +286  
Sep23 230111 26100 26140 26100 26100 +240 4 3,381 +2  
Total Volume and Open Interest 48,047 274,905 +612  
Nikkei 225(CME) Yen
Mar23 230111 26250 26530 26245 26525 +270 18,524 42,511 -38  
Jun23 230111 26265 26265 26265 26265 +255 0 4 +0  
Sep23 230111 26235 26235 26235 26235 +255        
Total Volume and Open Interest 18,524 42,516 -38  
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 55,091 208,189 -1,666  
Feb23 230111 6887.5 6960.0 6887.5 6936.5 +54.5 85 55 +27  
Mar23 230111 6903.0 6986.0 6895.0 6949.0 +54.5 27 958 +4  
Jun23 230111 6841.5 6841.5 6841.5 6841.5 +54.5 1 21 +6  
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 55,204 209,225 -1,629  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230111 21420 21756 21352 21538 +108 114,647 117,639 +1,764  
Feb23 230111 21535 21822 21430 21607 +103 2,730 4,938 +1,061  
Mar23 230111 21512 21836 21480 21620 +107 492 6,332 +92  
Total Volume and Open Interest 118,342 134,394 +2,725  
DAX(EUREX) Weekly Monthly
Mar23 230111 14916.0 15067.0 14856.0 15003.0 +169.0 54,287 83,296 +2,591  
Jun23 230111 15077.0 15224.0 15035.0 15166.0 +168.0 88 81 +46  
Sep23 230111 15285.0 15285.0 15285.0 15285.0 +168.0 0 7 +0  
Total Volume and Open Interest 54,375 83,384 +2,637  
Mini-DAX(EUREX)
Mar23 230111 14914.0 15068.0 14857.0 15003.0 +169.0 45,770 12,161 +447  
Jun23 230111 15080.0 15207.0 15022.0 15166.0 +168.0 66 89 +30  
Sep23 230111 15285.0 15285.0 15285.0 15285.0 +168.0        
Total Volume and Open Interest 45,836 12,250 +477  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230111 4088 4128 4073 4105 +41 933,895 3,864,677 +4,493  
Jun23 230111 4010 4073 4010 4049 +42 2,056 44,089 +19  
Sep23 230111 4071 4071 4071 4071 +42 0 4 +0  
Total Volume and Open Interest 935,951 3,919,722 +4,512  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230111 11091 11227 11038 11177 +95 33,417 169,361 +6,818  
Jun23 230111 10921 11100 10921 11052 +97 152 2,886 +150  
Sep23 230111 11086 11086 11086 11086 +96        
Total Volume and Open Interest 33,569 172,247 +6,968  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230111 7709.00 7759.50 7685.00 7715.50 +37.00 100,581 592,320 +7,042  
Jun23 230111 7720.00 7720.00 7720.00 7720.00 +37.00 8 45 -4  
Sep23 230111 7728.00 7728.00 7728.00 7728.00 +35.00        
Total Volume and Open Interest 100,589 592,365 +7,038  
SPI 200(SFE) Weekly Monthly
Mar23 230111 7077.0 7149.0 7073.0 7139.0 +62.0 35,671 246,517 +907  
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 35,683 247,050 +901  
FTSE MIB(ISE)
Mar23 230111 25445.00 25625.00 25300.00 25514.00 +147.00 14,189 76,656 -151  
Jun23 230111 25105.00 25185.00 25095.00 25122.00 +147.00 28 570 +10  
Sep23 230111 25174.00 25174.00 25174.00 25174.00 +109.00 0 10 +0  
Total Volume and Open Interest 14,217 77,236 -141  
KOSPI 200(KFE)
Mar23 230111 312.95 313.90 310.50 312.00 +0.50 365,867 305,760 -2,534  
Jun23 230111 315.35 315.85 312.45 313.85 +0.60 510 24,175 +95  
Sep23 230111 315.90 315.90 315.70 315.70 +0.70 11 2,552 +0  
Total Volume and Open Interest 366,401 366,832 -2,442  
GSCI(CME) Weekly Monthly
Jan23 230111 585.95 594.05 585.95 593.45 +11.90 291 1,182 +107  
Feb23 230111 586.30 591.70 586.30 591.20 +10.45 285 279 +279  
Mar23 230111 588.70 588.70 588.70 588.70 +5.45        
Total Volume and Open Interest 576 1,461 +386  
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