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 Thu January 12, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 230112 1511.50 1541.75 1511.50 1529.50 +14.50 617 1,065 -316 Hover/Click
Mar23 230112 1494.00 1527.00 1493.25 1518.50 +25.50 70,343 299,400 +2,613 Hover/Click
May23 230112 1497.00 1527.25 1496.25 1519.25 +22.75 23,112 126,677 -47 Hover/Click
Jul23 230112 1497.75 1526.75 1497.75 1518.50 +20.75 19,982 86,793 -515 Hover/Click
Aug23 230112 1474.25 1495.25 1469.50 1486.75 +16.00 2,406 6,995 +75 Hover/Click
Sep23 230112 1414.75 1433.50 1410.00 1425.50 +11.00 1,985 6,669 +243 Hover/Click
Nov23 230112 1386.00 1405.00 1382.75 1396.25 +9.25 10,606 77,307 +592 Hover/Click
Jan24 230112 1388.00 1405.75 1385.25 1397.75 +8.00 1,235 5,321 +67 Hover/Click
Mar24 230112 1380.00 1391.00 1372.00 1383.50 +5.75 1,150 6,577 +395 Hover/Click
May24 230112 1368.00 1381.75 1365.75 1376.00 +4.75 261 3,699 +2 Hover/Click
Jul24 230112 1368.75 1380.00 1364.50 1374.25 +3.75 96 696 +6 Hover/Click
Aug24 230112 1360.25 1360.25 1360.25 1360.25 +3.25 0 5 +0 Hover/Click
Sep24 230112 1330.00 1330.00 1330.00 1330.00 +3.25 0 90 +0 Hover/Click
Nov24 230112 1305.25 1316.00 1300.75 1308.25 +1.75 135 2,287 +22 Hover/Click
Total Volume and Open Interest 131,936 623,798 +3,139  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230112 511.60 515.30 507.70 513.00 +8.00 448 403 -388 Hover/Click
Mar23 230112 474.60 484.40 474.10 481.30 +6.70 42,790 203,488 -1,204 Hover/Click
May23 230112 459.30 468.30 459.20 466.10 +6.90 19,117 108,621 +416 Hover/Click
Jul23 230112 450.90 458.80 450.30 456.90 +6.60 10,944 48,576 -803 Hover/Click
Aug23 230112 439.40 446.80 439.40 444.70 +5.30 1,811 8,488 +25 Hover/Click
Sep23 230112 428.20 432.30 425.50 429.70 +4.00 1,311 6,228 +32 Hover/Click
Oct23 230112 413.00 417.50 411.20 414.40 +2.80 918 7,052 -79 Hover/Click
Dec23 230112 409.00 414.70 408.70 411.70 +2.60 2,965 20,423 -59 Hover/Click
Jan24 230112 407.00 410.80 405.40 408.00 +2.40 264 1,682 +50 Hover/Click
Mar24 230112 399.80 402.00 398.50 400.80 +2.30 144 749 +27 Hover/Click
Total Volume and Open Interest 80,884 406,796 -1,971  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230112 63.25 63.25 63.25 63.25 +0.86 9 5 +4 Hover/Click
Mar23 230112 62.15 63.65 62.15 63.25 +1.14 50,553 144,657 -2,411 Hover/Click
May23 230112 61.90 63.34 61.90 63.06 +1.21 23,835 89,753 +865 Hover/Click
Jul23 230112 61.54 62.92 61.54 62.69 +1.21 17,299 66,964 +500 Hover/Click
Aug23 230112 61.06 62.35 61.06 62.17 +1.16 2,279 12,766 +208 Hover/Click
Sep23 230112 60.73 61.87 60.67 61.70 +1.13 1,968 12,212 +245 Hover/Click
Oct23 230112 60.25 61.36 60.18 61.17 +1.09 1,224 8,321 +147 Hover/Click
Dec23 230112 59.98 61.10 59.90 60.89 +1.07 7,864 31,289 +1,048 Hover/Click
Jan24 230112 60.01 60.84 59.68 60.66 +1.08 1,718 2,717 +200 Hover/Click
Mar24 230112 59.90 60.52 59.80 60.30 +1.06 1,241 1,733 +50 Hover/Click
Total Volume and Open Interest 110,609 374,894 +1,776  
Canola(WCE) Weekly Monthly
Jan23 230112 848.6 848.6 848.6 848.6 +10.6       Hover/Click
Mar23 230112 832.0 846.6 832.0 842.4 +10.6 21,143 68,462 -1,213 Hover/Click
May23 230112 830.0 843.5 830.0 841.0 +13.0 10,305 65,454 -260 Hover/Click
Jul23 230112 831.2 844.0 831.0 842.0 +13.1 3,839 49,006 +1,525 Hover/Click
Nov23 230112 803.6 816.9 803.6 815.7 +12.9 1,679 29,397 -155 Hover/Click
Jan24 230112 812.9 819.0 812.7 819.0 +13.5 123 706 +117 Hover/Click
Total Volume and Open Interest 37,089 213,031 +14  
Corn(CBOT) Weekly Monthly
Mar23 230112 656.00 673.50 649.25 671.00 +15.00 110,880 494,585 -9,776 Hover/Click
May23 230112 655.00 672.00 649.00 669.50 +14.25 37,887 209,962 +5,378 Hover/Click
Jul23 230112 647.00 664.50 642.50 661.50 +13.00 31,036 232,600 +107 Hover/Click
Sep23 230112 604.50 615.75 600.25 613.00 +7.50 14,141 87,997 +292 Hover/Click
Dec23 230112 588.75 599.25 583.75 596.00 +6.75 14,328 163,241 +2,728 Hover/Click
Mar24 230112 596.00 606.00 591.25 603.00 +6.25 728 12,782 +29 Hover/Click
May24 230112 597.50 608.25 594.75 605.50 +5.50 51 2,208 +12 Hover/Click
Jul24 230112 596.00 606.25 593.25 603.75 +5.00 46 1,575 +18 Hover/Click
Sep24 230112 561.75 562.75 555.25 561.50 +1.50 7 195 -6 Hover/Click
Dec24 230112 550.00 554.25 544.25 551.25 +0.75 256 7,506 +56 Hover/Click
Total Volume and Open Interest 209,400 1,213,666 -1,151  
Wheat(CBOT) Weekly Monthly
Mar23 230112 739.00 747.25 723.00 742.75 +2.75 37,156 161,419 +776 Hover/Click
May23 230112 747.00 755.00 732.00 750.75 +2.50 14,630 58,180 +1,297 Hover/Click
Jul23 230112 750.50 758.75 736.75 754.25 +2.00 9,353 72,423 +218 Hover/Click
Sep23 230112 760.00 766.50 745.25 762.00 +1.75 3,021 18,204 +187 Hover/Click
Dec23 230112 773.00 779.50 758.75 775.75 +2.00 2,137 22,437 +200 Hover/Click
Mar24 230112 779.50 787.75 767.75 784.25 +2.25 379 3,199 -24 Hover/Click
Total Volume and Open Interest 66,838 337,190 +2,652  
Wheat(KCBT) Weekly Monthly
Mar23 230112 823.50 839.00 810.50 835.00 +12.75 17,692 84,669 -857 Hover/Click
May23 230112 821.00 835.50 807.50 831.50 +12.25 9,948 31,088 +910 Hover/Click
Jul23 230112 816.75 831.75 804.25 827.50 +11.00 6,608 28,486 +1,140 Hover/Click
Sep23 230112 818.50 833.25 807.00 829.25 +11.00 1,182 12,389 +275 Hover/Click
Dec23 230112 823.50 838.00 812.00 834.50 +11.25 914 7,882 +300 Hover/Click
Mar24 230112 815.50 836.50 812.75 833.75 +10.75 20 242 -1 Hover/Click
May24 230112 827.25 829.00 807.50 827.25 +9.50 4 28 +0 Hover/Click
Total Volume and Open Interest 36,386 165,131 +1,778  
Wheat(MGE) Weekly Monthly
Mar23 230112 899.00 918.50 896.50 912.25 +13.00 2,758 32,203 -95 Hover/Click
May23 230112 894.25 911.50 891.75 907.00 +11.00 1,429 12,753 +104 Hover/Click
Jul23 230112 892.00 904.50 886.75 901.25 +8.50 227 4,371 -1 Hover/Click
Sep23 230112 875.00 885.25 870.00 881.00 +4.75 119 5,141 +47 Hover/Click
Dec23 230112 880.25 888.00 874.50 885.25 +3.50 71 1,472 +42 Hover/Click
Mar24 230112 877.00 886.25 876.25 886.25 +2.00 0 16 +0 Hover/Click
Total Volume and Open Interest 4,604 55,956 +97  
Oats(CBOT) Weekly Monthly
Mar23 230112 350.00 362.25 350.00 361.25 +12.00 186 3,141 +20 Hover/Click
May23 230112 349.00 357.75 349.00 355.25 +8.50 21 494 +7 Hover/Click
Jul23 230112 350.00 355.75 350.00 355.75 +7.25 6 130 -3 Hover/Click
Sep23 230112 355.50 355.50 355.50 355.50 +7.50 4 41 +0 Hover/Click
Total Volume and Open Interest 219 3,835 +25  
Rough Rice(CBOT) Weekly Monthly
Jan23 230112 17.78 17.78 17.78 17.78 +0.31 0 19 +0 Hover/Click
Mar23 230112 17.80 18.07 17.60 18.06 +0.28 353 6,132 -13 Hover/Click
May23 230112 18.34 18.34 18.34 18.34 +0.27 3 282 -2 Hover/Click
Jul23 230112 18.63 18.63 18.63 18.63 +0.29 0 44 +0 Hover/Click
Total Volume and Open Interest 367 7,482 -4  
Live Cattle(CME) Weekly Monthly
Feb23 230112 157.800 158.000 156.950 157.550 -0.200 43,404 91,750 -13,270 Hover/Click
Apr23 230112 161.250 161.580 160.650 160.935 -0.395 34,445 111,285 +4,832 Hover/Click
Jun23 230112 157.235 157.400 156.650 156.935 -0.395 12,094 63,704 +2,045 Hover/Click
Aug23 230112 157.235 157.535 156.700 157.000 -0.450 4,737 29,873 +760 Hover/Click
Oct23 230112 161.600 161.850 161.100 161.600 -0.250 2,696 11,358 +762 Hover/Click
Dec23 230112 165.185 165.235 164.600 165.100 -0.085 720 6,375 +187 Hover/Click
Total Volume and Open Interest 98,295 317,667 -4,673  
Feeder Cattle(CME) Weekly Monthly
Jan23 230112 183.000 183.435 182.035 182.130 -1.000 2,015 4,384 -439 Hover/Click
Mar23 230112 185.500 185.785 183.785 184.285 -1.265 6,344 23,048 +141 Hover/Click
Apr23 230112 189.330 189.785 187.750 188.400 -1.180 1,520 6,354 +83 Hover/Click
May23 230112 193.235 193.380 191.630 192.350 -0.780 1,380 4,010 -21 Hover/Click
Aug23 230112 205.000 205.080 203.580 204.900 unch 728 4,851 +115 Hover/Click
Sep23 230112 207.000 207.330 205.950 207.150 +0.150 159 991 +33 Hover/Click
Oct23 230112 208.450 208.985 207.500 208.500 +0.150 88 438 -3 Hover/Click
Total Volume and Open Interest 12,265 44,308 -81  
Lean Hogs(CME) Weekly Monthly
Feb23 230112 79.100 80.080 77.580 78.750 -0.550 25,405 48,890 -4,916 Hover/Click
Apr23 230112 88.400 88.730 86.250 87.180 -1.220 18,388 62,420 +4,140 Hover/Click
May23 230112 95.650 96.050 94.230 95.100 -0.550 62 1,090 -11  
Jun23 230112 104.250 104.750 103.230 103.880 -0.370 6,473 27,764 +349 Hover/Click
Jul23 230112 105.830 106.380 105.000 106.050 +0.250 3,108 12,013 +217 Hover/Click
Aug23 230112 105.530 106.100 104.830 105.800 +0.270 4,282 18,266 +727 Hover/Click
Oct23 230112 91.830 92.450 91.350 92.330 +0.500 2,507 13,577 +587 Hover/Click
Dec23 230112 83.500 84.250 83.150 84.150 +0.820 643 5,150 +113 Hover/Click
Total Volume and Open Interest 61,239 191,269 +1,264  
Class III Milk(CME) Weekly Monthly
Jan23 230112 19.58 19.63 19.52 19.52 -0.06 78 3,864 +40 Hover/Click
Feb23 230112 19.29 19.37 18.71 18.78 -0.51 507 5,105 -58 Hover/Click
Mar23 230112 18.68 18.72 18.40 18.40 -0.23 125 4,945 +43 Hover/Click
Apr23 230112 18.88 18.94 18.62 18.62 -0.26 29 2,139 +10 Hover/Click
May23 230112 19.16 19.28 19.06 19.06 -0.14 9 1,685 +1 Hover/Click
Jun23 230112 19.60 19.68 19.40 19.40 -0.10 4 1,634 +1 Hover/Click
Jul23 230112 19.70 19.70 19.51 19.58 -0.02 22 1,086 +22 Hover/Click
Aug23 230112 19.80 19.80 19.76 19.80 +0.07 22 930 +22 Hover/Click
Sep23 230112 20.00 20.00 20.00 20.00 +0.10 22 903 +22 Hover/Click
Oct23 230112 20.12 20.15 20.12 20.15 +0.10 22 532 +22 Hover/Click
Nov23 230112 19.91 20.06 19.91 20.05 +0.14 22 479 +18 Hover/Click
Dec23 230112 19.60 19.65 19.60 19.65 +0.05 22 479 +18 Hover/Click
Jan24 230112 19.18 19.18 19.18 19.18 unch 4 94 +4 Hover/Click
Total Volume and Open Interest 902 24,277 +179  
Cocoa(ICE) Weekly Monthly
Mar23 230112 2641 2665 2620 2640 +7 19,499 123,875 +94 Hover/Click
May23 230112 2653 2673 2632 2651 +10 12,446 63,572 +1,176 Hover/Click
Jul23 230112 2658 2678 2639 2658 +11 5,843 47,123 +1,861 Hover/Click
Sep23 230112 2647 2662 2627 2647 +10 2,544 23,141 +858 Hover/Click
Dec23 230112 2615 2629 2595 2617 +12 637 25,062 +203 Hover/Click
Mar24 230112 2582 2591 2557 2582 +14 175 11,387 -30 Hover/Click
May24 230112 2561 2568 2560 2563 +13 17 3,555 +4 Hover/Click
Total Volume and Open Interest 41,169 301,885 +4,162  
Coffee "C"(ICE) Weekly Monthly
Mar23 230112 143.90 150.75 143.90 149.40 +5.50 37,941 106,719 +4,370 Hover/Click
May23 230112 145.60 151.45 144.90 150.15 +5.45 18,555 53,315 +2,943 Hover/Click
Jul23 230112 145.90 151.90 145.65 150.60 +5.25 10,983 23,449 +1,418 Hover/Click
Sep23 230112 146.45 152.15 145.80 150.85 +5.10 5,131 13,721 +365 Hover/Click
Dec23 230112 146.40 152.35 146.15 150.95 +5.10 4,342 15,731 +666 Hover/Click
Mar24 230112 146.80 151.70 146.50 151.35 +5.10 1,791 4,567 +208 Hover/Click
Total Volume and Open Interest 80,022 220,388 +10,219  
Orange Juice(ICE) Weekly Monthly
Mar23 230112 208.00 208.20 206.55 207.40 -0.20 476 10,065 +113 Hover/Click
May23 230112 203.85 203.95 202.45 203.25 -0.20 154 1,002 +76 Hover/Click
Jul23 230112 201.15 201.15 200.55 201.05 -0.25 6 601 +5 Hover/Click
Sep23 230112 197.55 197.55 197.55 197.55 -0.25 0 10 +0 Hover/Click
Nov23 230112 190.75 190.75 189.80 189.80 -0.25 0 22 +0 Hover/Click
Jan24 230112 192.45 192.45 191.20 191.20 -0.25       Hover/Click
Total Volume and Open Interest 636 11,700 +194  
Sugar #11(ICE) Weekly Monthly
Mar23 230112 19.65 19.81 19.45 19.59 -0.06 58,355 345,466 -6,384 Hover/Click
May23 230112 18.37 18.47 18.18 18.34 unch 26,666 210,659 -298 Hover/Click
Jul23 230112 17.66 17.74 17.51 17.66 +0.03 14,812 143,531 +742 Hover/Click
Oct23 230112 17.56 17.58 17.39 17.53 +0.03 9,462 80,625 -632 Hover/Click
Mar24 230112 17.66 17.73 17.55 17.71 +0.05 4,939 53,050 -64 Hover/Click
May24 230112 16.89 16.97 16.78 16.96 +0.07 643 16,582 -30 Hover/Click
Jul24 230112 16.45 16.49 16.30 16.47 +0.06 584 15,492 -6 Hover/Click
Oct24 230112 16.25 16.29 16.11 16.27 +0.06 145 14,786 +40 Hover/Click
Mar25 230112 16.21 16.35 16.21 16.35 +0.05 216 10,571 +66 Hover/Click
Total Volume and Open Interest 115,988 899,255 -6,584  
London Cocoa(LCE) Weekly Monthly
Mar23 230112 2056 2074 2043 2052 -4 22,598 101,457 -12,903 Hover/Click
May23 230112 1998 2016 1991 2000 unch 5,332 56,920 +353 Hover/Click
Jul23 230112 1971 1984 1964 1973 +1 2,260 40,657 +66 Hover/Click
Sep23 230112 1948 1959 1942 1950 +2 2,609 34,058 +632 Hover/Click
Dec23 230112 1915 1931 1915 1923 +3 1,863 30,470 +298 Hover/Click
Mar24 230112 1883 1889 1878 1884 +3 949 13,844 +463 Hover/Click
May24 230112 1864 1866 1859 1865 +2 250 4,888 -62 Hover/Click
Total Volume and Open Interest 35,983 287,516 -11,126  
London Sugar(LCE) Weekly Monthly
Mar23 230112 545.80 546.60 537.20 539.30 -4.70 6,040 38,984 -454 Hover/Click
May23 230112 527.60 527.90 520.50 523.00 -2.60 3,830 22,519 +103 Hover/Click
Aug23 230112 509.20 509.20 503.20 505.60 -1.60 1,496 11,590 +345 Hover/Click
Oct23 230112 494.40 494.80 490.30 493.00 +0.10 437 8,398 +54 Hover/Click
Dec23 230112 488.40 488.40 484.50 487.00 +0.20 245 3,524 +86 Hover/Click
Total Volume and Open Interest 12,175 87,916 +193  
Cotton(ICE) Weekly Monthly
Mar23 230112 84.40 84.87 81.85 82.04 -2.22 14,877 91,619 -584 Hover/Click
May23 230112 84.49 85.00 82.11 82.27 -2.12 9,003 42,132 +1,006 Hover/Click
Jul23 230112 84.43 84.93 82.21 82.35 -2.01 4,587 35,749 +863 Hover/Click
Oct23 230112 80.14 80.14 80.14 80.14 -1.37 0 28 +0 Hover/Click
Dec23 230112 81.50 82.00 80.00 80.08 -1.50 1,291 25,720 -111 Hover/Click
Mar24 230112 81.49 81.70 80.12 80.12 -1.45 248 4,580 -171 Hover/Click
Total Volume and Open Interest 30,013 202,477 +1,005  
Crude Oil(NYM) Weekly Monthly
Feb23 230112 77.70 79.16 77.10 78.39 +0.98 350,891 151,256 -23,129 Hover/Click
Mar23 230112 77.90 79.37 77.35 78.65 +0.97 179,831 250,845 +13,654 Hover/Click
Apr23 230112 78.16 79.55 77.54 78.88 +0.98 116,243 120,279 +13,152 Hover/Click
May23 230112 78.23 79.62 77.64 79.00 +0.96 59,485 76,174 +3,144 Hover/Click
Jun23 230112 78.25 79.54 77.57 78.95 +0.92 113,509 185,303 +2,230 Hover/Click
Jul23 230112 77.94 79.28 77.52 78.75 +0.88 41,331 57,014 +4,929 Hover/Click
Aug23 230112 77.60 78.94 77.21 78.44 +0.84 23,321 39,916 +1,424 Hover/Click
Sep23 230112 77.40 78.53 76.77 78.05 +0.79 30,259 71,896 +2,811 Hover/Click
Oct23 230112 76.81 77.98 76.58 77.64 +0.75 8,548 38,171 +588 Hover/Click
Nov23 230112 76.78 77.65 76.30 77.22 +0.72 5,077 27,396 +528 Hover/Click
Dec23 230112 76.22 77.23 75.56 76.77 +0.67 48,433 182,662 -75 Hover/Click
Jan24 230112 75.79 76.62 75.34 76.31 +0.62 1,847 36,179 +101 Hover/Click
Feb24 230112 75.68 75.87 75.37 75.87 +0.58 572 18,908 +94 Hover/Click
Mar24 230112 75.60 75.61 74.59 75.45 +0.55 3,072 20,282 +711 Hover/Click
Apr24 230112 75.68 75.68 74.51 75.06 +0.52 178 13,599 +11 Hover/Click
May24 230112 74.72 74.72 74.72 74.72 +0.50 94 10,194 +28 Hover/Click
Total Volume and Open Interest 1,005,420 1,577,926 +20,834  
e-miNY Crude Oil(NYM)
Feb23 230112 77.675 79.150 77.100 78.400 +1.000 18,927 2,814 -201  
Mar23 230112 77.700 79.375 77.375 78.650 +0.975 1,688 583 -408  
Apr23 230112 78.200 79.450 77.900 78.875 +0.975 201 107 -145  
May23 230112 77.900 79.300 77.800 79.000 +0.950 9 61 +5  
Jun23 230112 78.200 79.525 78.100 78.950 +0.925 10 154 +0  
Jul23 230112 79.025 79.025 78.700 78.750 +0.875 3 24 -1  
Aug23 230112 78.050 78.500 78.050 78.450 +0.850 2 33 +0  
Sep23 230112 78.050 78.125 78.050 78.050 +0.800 8 1 -6  
Oct23 230112 77.650 77.650 77.650 77.650 +0.750 6 4 +0  
Nov23 230112 77.225 77.225 77.225 77.225 +0.725 0 10 +0  
Total Volume and Open Interest 20,906 3,951 -779  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230112 319.26 326.73 316.72 321.90 +0.11 70,867 59,532 -3,592 Hover/Click
Mar23 230112 308.11 315.58 305.81 311.98 +2.36 63,359 54,419 +445 Hover/Click
Apr23 230112 294.58 301.05 292.59 298.38 +2.95 31,994 40,691 +1,020 Hover/Click
May23 230112 286.32 291.54 284.35 289.57 +3.20 18,387 22,176 +1,154 Hover/Click
Jun23 230112 280.38 286.36 279.41 284.42 +3.01 16,239 23,989 -185 Hover/Click
Jul23 230112 277.86 283.98 277.56 281.89 +2.76 5,792 10,126 +300 Hover/Click
Aug23 230112 278.49 282.20 276.47 280.24 +2.65 3,504 7,579 +129 Hover/Click
Sep23 230112 278.23 281.50 275.62 279.36 +2.69 3,114 7,875 +313 Hover/Click
Oct23 230112 276.40 280.59 274.76 278.40 +2.72 2,830 5,244 -223 Hover/Click
Nov23 230112 276.09 279.29 276.00 277.27 +2.74 1,484 3,881 +89 Hover/Click
Dec23 230112 273.80 277.78 271.91 275.97 +2.78 3,097 15,085 +283 Hover/Click
Jan24 230112 273.75 277.23 273.75 274.91 +2.69 644 2,391 +31 Hover/Click
Feb24 230112 273.86 273.86 273.74 273.74 +2.58 368 759 +84 Hover/Click
Mar24 230112 272.90 272.90 271.87 271.87 +2.55 79 822 +24 Hover/Click
Total Volume and Open Interest 221,837 260,741 -104  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230112 244.24 249.44 242.16 247.53 +4.08 45,669 71,028 -2,048 Hover/Click
Mar23 230112 244.88 249.96 242.63 248.19 +4.27 44,138 59,983 +5,508 Hover/Click
Apr23 230112 260.56 265.78 259.07 264.35 +4.22 22,102 32,245 +1,862 Hover/Click
May23 230112 260.01 264.81 258.38 263.49 +4.31 16,943 23,488 +1,134 Hover/Click
Jun23 230112 257.22 261.44 255.43 260.31 +4.20 19,503 22,517 +2,886 Hover/Click
Jul23 230112 252.31 257.31 252.00 256.25 +4.07 5,878 8,770 +160 Hover/Click
Aug23 230112 250.94 252.70 249.88 251.66 +3.77 4,322 5,524 +180 Hover/Click
Sep23 230112 244.09 247.30 242.00 246.32 +3.39 5,200 10,872 +836 Hover/Click
Oct23 230112 230.15 231.30 229.32 230.88 +2.81 1,852 5,689 +177 Hover/Click
Nov23 230112 225.94 226.50 224.72 226.13 +2.56 1,269 2,900 +86 Hover/Click
Total Volume and Open Interest 170,425 268,477 +10,735  
e-miNY RBOB Gasoline(NYM)
Feb23 230112 247.53 247.53 247.53 247.53 +4.08 0 1 +0  
Mar23 230112 248.19 248.19 248.19 248.19 +4.27        
Apr23 230112 264.35 264.35 264.35 264.35 +4.22        
May23 230112 263.49 263.49 263.49 263.49 +4.31        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230112 3.694 3.946 3.607 3.695 +0.024 133,203 87,175 -2,270 Hover/Click
Mar23 230112 3.396 3.556 3.309 3.355 +0.009 93,597 214,747 +8,911 Hover/Click
Apr23 230112 3.318 3.485 3.259 3.306 +0.014 60,743 99,940 -864 Hover/Click
May23 230112 3.374 3.532 3.316 3.363 +0.016 36,280 100,899 -294 Hover/Click
Jun23 230112 3.476 3.680 3.469 3.517 +0.015 16,368 42,218 +465 Hover/Click
Jul23 230112 3.656 3.806 3.602 3.654 +0.018 19,217 44,397 +30 Hover/Click
Aug23 230112 3.688 3.824 3.626 3.677 +0.015 10,487 33,134 -195 Hover/Click
Sep23 230112 3.589 3.761 3.562 3.616 +0.015 10,963 55,783 +600 Hover/Click
Oct23 230112 3.696 3.825 3.631 3.680 +0.012 25,635 65,536 +375 Hover/Click
Nov23 230112 4.016 4.200 4.016 4.069 +0.029 4,263 28,734 +62 Hover/Click
Dec23 230112 4.461 4.607 4.451 4.493 +0.027 4,969 34,982 -50 Hover/Click
Jan24 230112 4.712 4.878 4.712 4.757 +0.017 9,769 51,724 +118 Hover/Click
Feb24 230112 4.602 4.696 4.568 4.602 +0.032 2,284 16,627 +430 Hover/Click
Mar24 230112 4.085 4.158 4.084 4.102 +0.040 5,774 29,642 -51 Hover/Click
Apr24 230112 3.672 3.692 3.604 3.645 +0.045 5,922 32,971 +871 Hover/Click
May24 230112 3.600 3.652 3.556 3.609 +0.044 1,022 14,131 +113 Hover/Click
Total Volume and Open Interest 446,874 1,077,881 +7,495  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230112 82.88 84.62 82.37 84.03 +1.36 273,786 318,352 -25,692 Hover/Click
Apr23 230112 83.09 84.74 82.52 84.19 +1.33 203,759 316,376 +15,921 Hover/Click
May23 230112 82.93 84.49 82.32 83.97 +1.26 129,325 209,026 +3,377 Hover/Click
Jun23 230112 82.64 84.11 81.99 83.62 +1.19 144,842 269,440 +3,321 Hover/Click
Jul23 230112 82.20 83.69 81.62 83.24 +1.16 53,060 98,560 +1,922 Hover/Click
Aug23 230112 81.81 83.27 81.21 82.83 +1.13 29,006 67,588 -847 Hover/Click
Sep23 230112 81.40 82.83 80.77 82.40 +1.10 32,635 74,316 +67 Hover/Click
Oct23 230112 80.93 82.38 80.37 81.99 +1.09 11,768 41,658 +35 Hover/Click
Nov23 230112 80.56 81.98 80.00 81.59 +1.05 9,733 42,580 +1,759 Hover/Click
Dec23 230112 80.23 81.58 79.63 81.17 +1.01 63,903 190,060 +1,163 Hover/Click
Jan24 230112 79.94 80.75 79.94 80.75 +0.98 2,998 26,770 +10 Hover/Click
Feb24 230112 80.42 80.88 80.33 80.33 +0.93 4,951 35,601 +287 Hover/Click
Mar24 230112 79.91 80.08 79.77 79.93 +0.90 6,815 22,791 -683 Hover/Click
Apr24 230112 79.55 79.55 79.55 79.55 +0.86 1,156 8,323 +62 Hover/Click
Total Volume and Open Interest 994,685 1,965,249 +1,841  
Gas Oil(ICE) Weekly Monthly
Feb23 230112 901.75 929.50 894.75 920.50 +28.50 117,752 126,480 +3,295 Hover/Click
Mar23 230112 872.50 899.25 866.50 891.25 +27.00 98,414 101,514 +1,145 Hover/Click
Apr23 230112 842.50 863.50 836.00 858.25 +24.75 48,909 57,105 +2,339 Hover/Click
May23 230112 821.25 840.00 815.00 836.00 +23.00 27,063 31,190 +1,173 Hover/Click
Jun23 230112 809.00 826.25 802.75 822.75 +21.75 28,007 44,108 +831 Hover/Click
Jul23 230112 806.25 819.25 797.25 816.25 +20.75 5,772 19,362 +359 Hover/Click
Aug23 230112 801.00 813.50 792.50 811.25 +20.00 4,157 14,542 +278 Hover/Click
Sep23 230112 796.50 809.25 789.25 806.50 +19.50 5,964 20,971 -5 Hover/Click
Oct23 230112 793.00 804.75 785.50 802.25 +19.00 2,149 12,411 -323 Hover/Click
Nov23 230112 779.50 797.50 779.25 795.25 +18.75 1,604 8,125 -81 Hover/Click
Total Volume and Open Interest 365,214 509,293 -868  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230112 77.59 79.15 77.10 78.39 +0.98 34,281 32,304 -3,621 Hover/Click
Mar23 230112 77.86 79.37 77.35 78.65 +0.97 47,599 59,084 +1,610 Hover/Click
Apr23 230112 78.07 79.42 77.54 78.88 +0.98 44,999 29,890 +3,709 Hover/Click
May23 230112 77.91 79.55 77.63 79.00 +0.96 19,681 18,777 -287 Hover/Click
Jun23 230112 78.24 79.47 77.73 78.95 +0.92 21,772 63,111 -1,347 Hover/Click
Jul23 230112 77.67 79.18 77.67 78.75 +0.88 5,254 13,130 +391 Hover/Click
Aug23 230112 78.44 78.58 78.44 78.44 +0.84 1,877 7,586 +190 Hover/Click
Sep23 230112 78.45 78.45 78.05 78.05 +0.79 3,334 16,506 +698 Hover/Click
Oct23 230112 77.74 77.74 77.64 77.64 +0.75 759 3,424 +93 Hover/Click
Nov23 230112 77.22 77.22 77.22 77.22 +0.72 963 7,066 -52 Hover/Click
Dec23 230112 75.79 77.17 75.79 76.77 +0.67 8,349 63,201 +979 Hover/Click
Jan24 230112 76.31 76.31 76.31 76.31 +0.62 639 4,835 -173 Hover/Click
Feb24 230112 75.87 75.87 75.87 75.87 +0.58 0 1,698 +0 Hover/Click
Mar24 230112 75.45 75.45 75.45 75.45 +0.55 24 2,544 +19 Hover/Click
Apr24 230112 75.06 75.06 75.06 75.06 +0.52 0 800 +0 Hover/Click
May24 230112 74.72 74.72 74.72 74.72 +0.50 0 662 +0 Hover/Click
Total Volume and Open Interest 190,643 378,030 +2,122  
US Dollar Index(ICE) Weekly Monthly
Mar23 230112 102.900 103.100 101.810 101.995 -0.932 22,717 41,346 -231 Hover/Click
Jun23 230112 102.515 102.705 101.500 101.645 -0.938 61 730 +4 Hover/Click
Sep23 230112 102.140 102.140 101.380 101.380 -0.993 0 4 +0 Hover/Click
Total Volume and Open Interest 22,778 42,080 -227  
Australian Dollar(CME) Weekly Monthly
Mar23 230112 69.21 70.01 68.74 69.88 +0.59 60,568 124,252 -860 Hover/Click
Jun23 230112 69.45 70.23 69.26 70.14 +0.59 73 233 +22 Hover/Click
Sep23 230112 69.65 70.42 69.52 70.34 +0.60 0 46 +0 Hover/Click
Total Volume and Open Interest 60,750 125,198 -830  
British Pound(CME) Weekly Monthly
Mar23 230112 121.70 122.64 120.83 122.40 +0.67 54,851 199,926 +1,039 Hover/Click
Jun23 230112 121.93 122.83 121.34 122.64 +0.66 70 1,075 +21 Hover/Click
Sep23 230112 122.84 122.99 121.54 122.84 +0.65 0 232 +0 Hover/Click
Total Volume and Open Interest 55,365 203,988 +1,275  
Canadian Dollar(CME) Weekly Monthly
Mar23 230112 74.53 74.97 74.32 74.91 +0.36 44,578 129,015 -600 Hover/Click
Jun23 230112 74.50 75.03 74.48 74.99 +0.36 65 3,268 -6 Hover/Click
Sep23 230112 74.85 75.08 74.60 75.06 +0.34 0 406 +0 Hover/Click
Dec23 230112 75.15 75.15 74.67 75.15 +0.33 26 273 +1 Hover/Click
Total Volume and Open Interest 44,717 133,302 -586  
Japanese Yen(CME) Weekly Monthly
Mar23 230112 76.12 78.18 76.10 77.93 +1.80 82,396 174,448 +1,213 Hover/Click
Jun23 230112 77.40 79.25 77.18 79.01 +1.81 182 1,220 -4 Hover/Click
Sep23 230112 80.01 80.18 80.01 80.01 +1.81 0 47 +0 Hover/Click
Total Volume and Open Interest 82,891 176,908 +1,163  
Swiss Franc(CME) Weekly Monthly
Mar23 230112 108.05 108.59 107.19 108.34 +0.24 21,224 34,517 +1,737 Hover/Click
Jun23 230112 109.00 109.69 108.60 109.47 +0.25 29 425 -6 Hover/Click
Sep23 230112 110.48 110.65 109.85 110.48 +0.23 0 19 +0 Hover/Click
Total Volume and Open Interest 21,253 34,997 +1,731  
EuroFX(CME) Weekly Monthly
Mar23 230112 108.03 109.12 107.58 108.92 +0.83 153,474 728,994 -3,194 Hover/Click
Jun23 230112 108.70 109.70 108.27 109.54 +0.82 757 8,211 -167 Hover/Click
Sep23 230112 109.22 110.16 108.92 110.04 +0.80 54 1,200 +32 Hover/Click
Total Volume and Open Interest 155,852 742,754 -3,409  
Mexican Peso(CME) Weekly Monthly
Mar23 230112 522.38 526.00 519.50 525.13 +3.13 40,200 271,395 +838 Hover/Click
Jun23 230112 515.50 516.38 515.13 515.75 +3.00 0 120 +0 Hover/Click
Total Volume and Open Interest 40,253 271,700 +874  
Brazilian Real(CME) Weekly Monthly
Feb23 230112 192.70 196.55 192.15 196.10 +3.80 9,085 31,859 -13  
Mar23 230112 191.35 195.60 191.35 195.20 +3.75 449 1,766 +209 Hover/Click
Apr23 230112 194.15 194.15 194.05 194.05 +3.70 6 5 +5  
May23 230112 193.05 193.05 193.05 193.05 +3.70        
Total Volume and Open Interest 9,540 33,630 +201  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230112 129~060 130~310 127~300 130~210 +1~180 295,424 1,175,661 -8,693 Hover/Click
Jun23 230112 130~090 132~000 129~160 131~270 +1~170 850 1,457 +845 Hover/Click
Sep23 230112 132~240 132~240 132~240 132~240 +1~170       Hover/Click
Total Volume and Open Interest 296,274 1,177,118 -7,848  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230112 114~160 115~135 114~000 115~075 +0~255 1,393,845 3,915,137 +20,905 Hover/Click
Jun23 230112 115~010 116~000 114~160 115~265 +0~260 199 821 +116 Hover/Click
Sep23 230112 116~055 116~055 116~055 116~055 +0~260 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230112 109~086 109~286 108~270 109~250 +0~176 873,694 4,099,161 +5,052 Hover/Click
Jun23 230112 110~082 110~116 109~124 110~082 +0~184 50 1,229 +10 Hover/Click
Sep23 230112 110~162 110~162 110~162 110~162 +0~184       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230112 102~293 103~042 102~210 103~021 +0~051 429,301 2,312,170 -7,684 Hover/Click
Jun23 230112 103~110 103~157 103~076 103~157 +0~051 22 59 +16 Hover/Click
Sep23 230112 103~217 103~217 103~217 103~217 +0~051 1 1 +1 Hover/Click
Total Volume and Open Interest 429,324 2,312,230 -7,667  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230112 95.120 95.180 94.905 95.155 +0.040 403,376 1,271,027 -18,264  
Jun23 230112 95.080 95.160 94.830 95.120 +0.040 335,385 1,284,471 -36,206  
Sep23 230112 95.270 95.360 95.010 95.315 +0.040 290,464 779,743 +22,270  
Dec23 230112 95.650 95.765 95.470 95.715 +0.060 427,039 1,095,942 +57,740  
Mar24 230112 96.150 96.290 95.980 96.245 +0.090 240,204 588,511 +11,917  
Jun24 230112 96.600 96.750 96.390 96.705 +0.105 149,982 480,797 +7,945  
Sep24 230112 96.905 97.040 96.735 97.000 +0.100 136,671 404,135 +3,823  
Dec24 230112 97.050 97.175 96.895 97.140 +0.095 134,497 541,805 +3,326  
Mar25 230112 97.110 97.240 96.975 97.210 +0.105 89,938 271,364 +2,941  
Jun25 230112 97.145 97.280 97.025 97.250 +0.115 85,502 267,213 -2,850  
Sep25 230112 97.160 97.305 97.055 97.275 +0.125 70,918 193,325 -1,379  
Dec25 230112 97.165 97.320 97.060 97.285 +0.125 69,587 179,550 +53  
Mar26 230112 97.160 97.310 97.070 97.275 +0.125 36,070 68,657 +4,490  
Jun26 230112 97.140 97.290 97.060 97.260 +0.135 21,501 68,033 -1,116  
Sep26 230112 97.110 97.270 97.040 97.235 +0.135 21,898 62,680 -340  
Dec26 230112 97.085 97.245 97.025 97.210 +0.135 23,277 76,347 +901  
Mar27 230112 97.055 97.215 96.990 97.180 +0.130 10,646 50,902 -471  
Jun27 230112 97.020 97.175 96.955 97.140 +0.125 12,435 50,694 +1,277  
Total Volume and Open Interest 515,294 1,399,946 +8,601  
Ultra T-Bond(CBOT)
Mar23 230112 140~22 143~24 139~16 143~03 +2~18 165,135 1,401,417 -3,949  
Jun23 230112 142~09 144~05 140~02 143~19 +2~18        
Sep23 230112 143~19 143~19 143~19 143~19 +2~18        
Total Volume and Open Interest 165,135 1,401,417 -3,949  
Ultra 10-Yr T-Note(CBOT)
Mar23 230112 121~050 122~105 120~160 122~030 +1~025 350,501 1,455,753 +7,502  
Jun23 230112 120~285 122~080 120~190 122~030 +1~025 1 0 -1  
Sep23 230112 122~030 122~030 122~030 122~030 +1~025        
Total Volume and Open Interest 350,502 1,455,753 +7,501  
30 Day Federal Funds(CBOT)
Jan23 230112 95.670 95.673 95.668 95.668 unch 17,588 438,863 -9,746  
Feb23 230112 95.370 95.415 95.295 95.405 +0.040 85,547 431,128 +21,043  
Mar23 230112 95.300 95.345 95.205 95.340 +0.045 19,247 74,758 +2,424  
Apr23 230112 95.165 95.220 95.060 95.205 +0.045 52,364 136,420 -250  
May23 230112 95.085 95.140 94.945 95.110 +0.035 42,448 97,959 -5,275  
Jun23 230112 95.065 95.125 94.930 95.095 +0.035 12,750 49,023 -1,390  
Total Volume and Open Interest 320,886 1,532,321 +5,176  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230112 145.59 145.61 145.01 145.02 -0.60 1,373 13,227 +223 Hover/Click
Jun23 230112 145.02 145.02 145.02 145.02 -0.60       Hover/Click
Sep23 230112 145.02 145.02 145.02 145.02 -0.60       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230112 146.96 149.98 146.82 148.08 +0.84 62,152 224,030 +3,836  
Jun23 230112 147.36 149.00 147.36 147.44 +0.92 25 67 -11  
Sep23 230112 146.50 146.50 146.50 146.50 +0.84        
Total Volume and Open Interest 62,177 224,097 +3,825  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230112 137.84 139.09 137.63 138.22 +0.58 981,849 1,453,520 +69,258 Hover/Click
Jun23 230112 136.58 137.77 136.58 137.04 +0.58 2 54 +0 Hover/Click
Sep23 230112 135.55 135.55 135.55 135.55 +0.58       Hover/Click
Total Volume and Open Interest 981,851 1,453,574 +69,258  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230112 117.71 118.25 117.55 117.85 +0.31 666,951 1,707,074 +8,226 Hover/Click
Jun23 230112 118.22 118.22 118.22 118.22 +0.31 0 1 +0 Hover/Click
Sep23 230112 119.79 119.79 119.79 119.79 +0.31       Hover/Click
Total Volume and Open Interest 666,951 1,707,075 +8,226  
Euro-Schatz(EUREX)
Mar23 230112 105.82 105.94 105.75 105.84 +0.11 454,660 1,841,899 +62,443  
Jun23 230112 106.00 106.00 106.00 106.00 +0.11 0 4 +0  
Sep23 230112 106.59 106.59 106.59 106.59 +0.11        
Total Volume and Open Interest 454,660 1,841,903 +62,443  
3-Mth Euribor(EUREX)
Mar23 230112 97.045 97.045 97.045 97.045 +0.040 0 397 +0  
Jun23 230112 96.520 96.570 96.520 96.570 +0.060 0 55 +0  
Sep23 230112 96.550 96.550 96.550 96.550 +0.080 0 294 +0  
Total Volume and Open Interest 0 1,081 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230112 103~24 104~26 103~20 104~06 +0~16 214,301 365,930 -10,053 Hover/Click
Jun23 230112 102~26 102~26 102~26 102~26 +0~17 0 1 +0 Hover/Click
Total Volume and Open Interest 214,301 365,931 -10,053  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230112 97.050 97.060 97.020 97.045 +0.040 198,947 522,085 +3,793  
Jun23 230112 96.595 96.610 96.535 96.565 +0.060 188,172 561,300 +3,587  
Sep23 230112 96.555 96.605 96.505 96.545 +0.075 136,648 470,434 +1,475  
Total Volume and Open Interest 1,377,546 3,994,577 +31,007  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230112 96.41 96.47 96.40 96.46 +0.05 25,478 241,583 +3,259  
Jun23 230112 96.07 96.17 96.06 96.16 +0.09 22,987 173,992 +2,626  
Sep23 230112 95.95 96.07 95.94 96.05 +0.10 13,249 137,785 +4,046  
Dec23 230112 95.96 96.09 95.96 96.07 +0.11 9,639 144,508 +696  
Mar24 230112 96.05 96.18 96.05 96.16 +0.11 7,845 98,235 -968  
Jun24 230112 96.16 96.31 96.16 96.28 +0.12 13,685 89,170 +1,755  
Sep24 230112 96.26 96.40 96.26 96.38 +0.13 4,974 46,851 -249  
Dec24 230112 96.32 96.49 96.32 96.46 +0.14 4,964 19,689 +1,862  
Mar25 230112 96.44 96.50 96.44 96.50 +0.15 1 446 +0  
Jun25 230112 96.48 96.48 96.48 96.48 +0.15 0 224 +0  
Total Volume and Open Interest 102,822 952,942 +13,027  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230112 96.26 96.42 96.26 96.39 +0.12 104,990 957,556 -8,258  
Jun23 230112 96.39 96.39 96.39 96.39 +0.12        
Total Volume and Open Interest 104,990 957,556 -8,258  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230112 96.62 96.76 96.61 96.75 +0.13 126,440 663,463 -14,215  
Jun23 230112 96.75 96.75 96.75 96.75 +0.13        
Total Volume and Open Interest 126,440 663,463 -14,215  
Gold(CMX) Weekly Monthly
Feb23 230112 1879.7 1906.5 1872.4 1898.8 +19.9 222,250 293,793 -28,972 Hover/Click
Apr23 230112 1895.2 1922.8 1891.0 1915.5 +20.0 65,905 144,416 +26,850 Hover/Click
Jun23 230112 1913.8 1939.6 1908.2 1932.3 +20.1 7,711 25,657 +3,250 Hover/Click
Aug23 230112 1930.3 1955.6 1930.3 1948.6 +20.0 1,989 7,570 +419 Hover/Click
Oct23 230112 1957.2 1969.0 1957.2 1964.9 +20.1 854 2,081 +690 Hover/Click
Dec23 230112 1968.4 1985.1 1964.2 1981.2 +19.9 1,597 8,534 +93 Hover/Click
Feb24 230112 1991.3 1998.3 1991.3 1997.4 +18.6 62 513 +4 Hover/Click
Apr24 230112 2011.6 2011.6 2011.6 2011.6 +18.6 0 1 +0 Hover/Click
Jun24 230112 2025.8 2025.8 2025.8 2025.8 +18.6 0 294 +0 Hover/Click
Aug24 230112 2037.2 2037.2 2037.2 2037.2 +18.6       Hover/Click
Oct24 230112 2051.3 2051.3 2051.3 2051.3 +18.6       Hover/Click
Dec24 230112 2059.0 2065.1 2059.0 2065.1 +18.6 3 152 -3 Hover/Click
Total Volume and Open Interest 301,941 484,992 +3,473  
Silver(CMX) Weekly Monthly
Mar23 230112 2353.0 2433.0 2350.0 2400.4 +52.3 57,031 109,306 -1,431 Hover/Click
May23 230112 2372.5 2451.0 2372.0 2419.4 +52.5 2,795 13,860 +486 Hover/Click
Jul23 230112 2418.5 2466.0 2418.5 2439.7 +52.7 598 3,404 +258 Hover/Click
Sep23 230112 2431.0 2482.5 2431.0 2460.5 +52.6 72 1,714 +28 Hover/Click
Dec23 230112 2493.0 2504.5 2462.0 2489.1 +52.3 18 742 +11 Hover/Click
Mar24 230112 2515.0 2515.0 2515.0 2515.0 +52.3 3 20 +1 Hover/Click
May24 230112 2534.8 2534.8 2534.8 2534.8 +52.3 2 2 +1 Hover/Click
Total Volume and Open Interest 60,632 129,287 -674  
Platinum(NYMEX) Weekly Monthly
Jan23 230112 1068.0 1076.0 1064.0 1074.6 +0.8 69 118 -173 Hover/Click
Apr23 230112 1081.5 1092.5 1067.0 1084.3 unch 20,348 70,254 +28 Hover/Click
Jul23 230112 1087.0 1097.1 1073.8 1090.6 +1.8 464 1,676 +275 Hover/Click
Oct23 230112 1091.0 1093.5 1091.0 1093.0 +1.0 22 138 +14 Hover/Click
Total Volume and Open Interest 20,909 72,359 +143  
Palladium(NYMEX) Weekly Monthly
Mar23 230112 1768.50 1797.50 1736.00 1790.90 +9.80 1,291 8,148 +79 Hover/Click
Jun23 230112 1785.00 1810.00 1751.50 1808.00 +12.80 93 308 +33 Hover/Click
Sep23 230112 1818.00 1818.00 1818.00 1818.00 +12.80 0 6 +0 Hover/Click
Total Volume and Open Interest 1,384 8,464 +112  
Copper(CMX) Weekly Monthly
Mar23 230112 417.55 421.15 412.95 419.65 +3.05 88,479 125,646 +4,145 Hover/Click
May23 230112 417.75 421.40 413.40 420.10 +3.20 14,039 31,980 +1,261 Hover/Click
Jul23 230112 418.05 421.40 414.10 420.40 +3.40 8,158 12,623 +114 Hover/Click
Sep23 230112 414.40 421.50 413.95 420.30 +3.45 2,003 7,403 +320 Hover/Click
Dec23 230112 415.00 420.45 413.50 420.00 +3.55 492 7,711 -4 Hover/Click
Total Volume and Open Interest 114,282 192,130 +5,747  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230112 34119 34422 33850 34319 +209 122,663 78,869 +1,674 Hover/Click
Jun23 230112 34362 34675 34145 34580 +211 96 428 +4 Hover/Click
Sep23 230112 34630 34842 34466 34740 +229 2 11 +2 Hover/Click
Dec23 230112 34940 34940 34940 34940 +230       Hover/Click
Total Volume and Open Interest 122,761 79,308 +1,680  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230112 34119 34423 33854 34319 +209 97,218 22,366 +864 Hover/Click
Jun23 230112 34373 34674 34144 34580 +211 276 699 +63 Hover/Click
Sep23 230112 34600 34800 34444 34740 +229 2 19 +2 Hover/Click
Dec23 230112 35000 35000 34940 34940 +230       Hover/Click
Total Volume and Open Interest 97,496 23,084 +929  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230112 3991.75 4021.50 3954.00 4003.50 +13.50 1,398,769 2,045,588 +26,463 Hover/Click
Jun23 230112 4025.00 4056.00 3991.00 4038.25 +13.75 765 9,347 +153 Hover/Click
Sep23 230112 4064.00 4089.75 4026.75 4073.25 +13.25 24 851 +2 Hover/Click
Dec23 230112 4112.25 4121.25 4075.50 4108.00 +13.00 480 1,956 +316 Hover/Click
Total Volume and Open Interest 1,400,038 2,059,500 +26,934  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230112 3992.00 4021.75 3953.75 4003.50 +13.50 1,023,441 128,769 +3,336 Hover/Click
Jun23 230112 4024.50 4056.00 3990.00 4038.25 +13.75 1,051 1,966 +169 Hover/Click
Sep23 230112 4064.00 4090.00 4032.00 4073.25 +13.25 47 119 -6 Hover/Click
Dec23 230112 4105.00 4120.00 4072.00 4108.00 +13.00 2 42 +1 Hover/Click
Total Volume and Open Interest 1,024,541 130,897 +3,500  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230112 11474.50 11579.75 11291.00 11534.25 +57.75 500,153 255,073 +2,943 Hover/Click
Jun23 230112 11585.25 11698.00 11425.00 11653.75 +57.75 381 1,151 +38 Hover/Click
Sep23 230112 11750.00 11793.00 11571.75 11773.00 +58.00 21 112 +1 Hover/Click
Total Volume and Open Interest 500,555 256,607 +2,982  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230112 11471.75 11580.00 11288.50 11534.25 +57.75 967,889 74,298 +2,352 Hover/Click
Jun23 230112 11597.50 11699.00 11406.75 11653.75 +57.75 1,644 1,624 +42 Hover/Click
Sep23 230112 11711.50 11784.75 11588.25 11773.00 +58.00 11 29 +1 Hover/Click
Total Volume and Open Interest 969,546 75,970 +2,393  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230112 2558.90 2587.20 2545.10 2582.10 +22.80 8,355 42,102 -439 Hover/Click
Jun23 230112 2601.40 2601.40 2601.40 2601.40 +23.30       Hover/Click
Sep23 230112 2620.60 2620.60 2620.60 2620.60 +23.40       Hover/Click
Total Volume and Open Interest 8,355 42,102 -439  
Volatility Index(CBOE)
Jan23 230112 21.25 21.60 19.79 19.82 -1.38 53,225 61,546 -9,480  
Feb23 230112 22.28 22.59 21.23 21.25 -1.10 59,284 139,449 +10,518  
Mar23 230112 23.04 23.30 22.25 22.30 -0.79 23,622 46,256 +4,148  
Apr23 230112 23.61 23.87 23.00 23.05 -0.60 10,297 26,256 +594  
Total Volume and Open Interest 156,780 308,136 +6,921  
S & P 600(CME)
Mar23 230112 1238.30 1238.30 1238.30 1238.30 +17.30        
Jun23 230112 1247.50 1247.50 1247.50 1247.50 +17.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230112 1857.10 1887.20 1843.20 1885.80 +30.60 169,677 428,822 -2,919 Hover/Click
Jun23 230112 1874.80 1902.40 1859.70 1901.80 +30.70 206 686 +20 Hover/Click
Sep23 230112 1913.80 1914.30 1913.80 1913.80 +32.40 0 1 +0 Hover/Click
Total Volume and Open Interest 169,883 429,509 -2,899  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230112 1856.90 1887.20 1843.00 1885.80 +30.60 57,259 19,179 +840 Hover/Click
Jun23 230112 1875.00 1903.00 1860.00 1901.80 +30.70 127 252 +28 Hover/Click
Sep23 230112 1900.00 1913.80 1900.00 1913.80 +32.40 0 5 +0 Hover/Click
Total Volume and Open Interest 57,386 19,436 +868  
Nikkei 225(CME)
Mar23 230112 26545 26545 25925 26225 -325 4,068 12,413 +427  
Jun23 230112 26075 26075 25890 26075 -325 0 5 +0  
Total Volume and Open Interest 4,068 12,418 +427  
Nikkei 225(SGX) Weekly Monthly
Mar23 230112 26395 26530 26330 26370 -10 47,301 92,855 +1,552  
Jun23 230112 26185 26185 26090 26090 -55 24 3,237 +17  
Sep23 230112 26085 26085 26085 26085 -10 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230112 26355 26525 26345 26370 -40 678,032 734,844 +356,824  
Jun23 230112 26100 26260 26085 26120 -20 8,524 12,573 -902  
Sep23 230112 26050 26200 26040 26060 -40 241 1,047 -204  
Total Volume and Open Interest 717,769 893,034 +374,347  
Nikkei 225(JPX)
Mar23 230112 26350 26520 26340 26370 -40 44,609 223,863 +22,240  
Jun23 230112 26090 26260 26090 26120 -20 296 19,362 +70  
Sep23 230112 26100 26130 26060 26060 -40 3 3,381 -1  
Total Volume and Open Interest 44,908 303,133 +24,495  
Nikkei 225(CME) Yen
Mar23 230112 26510 26525 25930 26195 -330 19,365 40,521 -635  
Jun23 230112 26055 26055 25760 25945 -320 12 15 +11  
Sep23 230112 25915 25915 25915 25915 -320        
Total Volume and Open Interest 19,377 40,537 -624  
Nikkei 225(CME) e-Mini Yen
Mar23 230112 26200 26200 26200 26200 -330        
Jun23 230112 25950 25950 25950 25950 -320        
Sep23 230112 25920 25920 25920 25920 -320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230112 6952.0 7019.5 6939.0 6977.5 +51.0 54,972 212,699 -752  
Feb23 230112 6963.5 7016.5 6957.5 6987.5 +51.0 206 318 +196  
Mar23 230112 6983.5 7032.0 6983.5 7000.0 +51.0 67 975 +4  
Jun23 230112 6899.0 6923.5 6894.0 6894.0 +52.5 0 21 +0  
Sep23 230112 6936.5 6936.5 6936.5 6936.5 +51.0        
Dec23 230112 6971.0 6971.0 6971.0 6971.0 +51.0        
Total Volume and Open Interest 55,245 214,015 -552  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230112 21550 21769 21292 21589 +51 118,295 112,263 -597  
Feb23 230112 21622 21838 21371 21661 +54 2,323 5,829 +750  
Mar23 230112 21630 21834 21435 21671 +51 407 6,440 +59  
Total Volume and Open Interest 122,112 130,882 +756  
DAX(EUREX) Weekly Monthly
Mar23 230112 15058.0 15189.0 15005.0 15137.0 +134.0 52,416 81,041 +1,409  
Jun23 230112 15215.0 15300.0 15215.0 15300.0 +134.0 26 78 +7  
Sep23 230112 15418.0 15418.0 15418.0 15418.0 +133.0 0 7 +0  
Total Volume and Open Interest 52,442 81,126 +1,416  
Mini-DAX(EUREX)
Mar23 230112 15060.0 15188.0 15005.0 15137.0 +134.0 53,794 11,746 +566  
Jun23 230112 15200.0 15328.0 15180.0 15300.0 +134.0 17 88 -2  
Sep23 230112 15418.0 15418.0 15418.0 15418.0 +133.0        
Total Volume and Open Interest 53,811 11,834 +564  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230112 4124 4153 4106 4139 +34 880,513 3,805,089 +28,183  
Jun23 230112 4090 4094 4083 4083 +34 22 71,453 +4  
Sep23 230112 4104 4104 4104 4104 +33 0 4 +0  
Total Volume and Open Interest 884,707 3,891,584 +32,273  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230112 11213 11245 11162 11213 +36 39,982 173,813 +2,084  
Jun23 230112 11088 11088 11088 11088 +36 460 3,494 +458  
Sep23 230112 11121 11121 11121 11121 +35        
Total Volume and Open Interest 40,442 177,307 +2,542  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230112 7741.00 7802.50 7726.00 7793.00 +77.50 91,492 600,431 +8,075  
Jun23 230112 7768.00 7794.00 7768.00 7794.00 +74.00 0 47 +0  
Sep23 230112 7802.00 7802.00 7802.00 7802.00 +74.00        
Total Volume and Open Interest 91,492 600,478 +8,075  
SPI 200(SFE) Weekly Monthly
Mar23 230112 7140.0 7234.0 7128.0 7231.0 +92.0 30,860 246,358 +777  
Jun23 230112 7261.0 7261.0 7261.0 7261.0 +92.0 1 365 +1  
Sep23 230112 7194.0 7194.0 7194.0 7194.0 +92.0        
Total Volume and Open Interest 30,865 246,889 +777  
FTSE MIB(ISE)
Mar23 230112 25600.00 25825.00 25490.00 25742.00 +228.00 12,419 77,229 -798  
Jun23 230112 25335.00 25420.00 25270.00 25352.00 +230.00 15 589 +11  
Sep23 230112 25464.00 25464.00 25464.00 25464.00 +290.00 0 10 +0  
Total Volume and Open Interest 12,434 77,828 -787  
KOSPI 200(KFE)
Mar23 230112 313.90 314.35 311.30 313.30 +1.30 260,706 304,906 +2,142  
Jun23 230112 315.70 316.40 313.40 315.35 +1.50 286 24,950 +647  
Sep23 230112 315.70 316.45 315.70 316.45 +0.75 2 3,152 +400  
Total Volume and Open Interest 260,994 366,384 +3,189  
GSCI(CME) Weekly Monthly
Jan23 230112 598.20 603.90 598.20 601.00 +7.55 233 909 -135  
Feb23 230112 596.80 603.50 596.80 599.30 +8.10 233 644 +226  
Mar23 230112 601.80 601.80 601.80 601.80 +13.10        
Total Volume and Open Interest 466 1,553 +91  
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

Natural gas rallies late summer—Crude peaks in driving season. MRCI's New Historical Energy Report is your trusted GPS.