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 +14.50 350 1,381 -256 Hover/Click
Mar23 230112 1494.00 1527.00 1493.25 1518.50 +25.50 96,683 296,787 +4,589 Hover/Click
May23 230112 1497.00 1527.25 1496.25 1519.25 +22.75 35,040 126,724 +528 Hover/Click
Jul23 230112 1497.75 1526.75 1497.75 1518.50 +20.75 26,436 87,308 -268 Hover/Click
Aug23 230112 1474.25 1495.25 1469.50 1486.75 +16.00 2,056 6,920 +4 Hover/Click
Sep23 230112 1414.75 1433.50 1410.00 1425.50 +11.00 1,702 6,426 -92 Hover/Click
Nov23 230112 1386.00 1405.00 1382.75 1396.25 +9.25 11,944 76,715 +1,391 Hover/Click
Jan24 230112 1388.00 1405.75 1385.25 1397.75 +8.00 2,551 5,254 +728 Hover/Click
Mar24 230112 1380.00 1391.00 1372.00 1383.50 +5.75 1,532 6,182 +345 Hover/Click
May24 230112 1368.00 1381.75 1365.75 1376.00 +4.75 411 3,697 -14 Hover/Click
Jul24 230112 1368.75 1380.00 1364.50 1374.25 +3.75 187 690 +1 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 +1.75 348 2,265 -80 Hover/Click
Total Volume and Open Interest 179,244 620,659 +6,875  
Soybean Meal(CBOT) Weekly Monthly
Jan23 230112 511.60 515.30 507.70 513.00 +8.00 600 791 -567 Hover/Click
Mar23 230112 474.60 484.40 474.10 481.30 +6.70 53,422 204,692 -297 Hover/Click
May23 230112 459.30 468.30 459.20 466.10 +6.90 22,716 108,205 +451 Hover/Click
Jul23 230112 450.90 458.80 450.30 456.90 +6.60 11,579 49,379 +1,151 Hover/Click
Aug23 230112 439.40 446.80 439.40 444.70 +5.30 2,363 8,463 -203 Hover/Click
Sep23 230112 428.20 432.30 425.50 429.70 +4.00 1,276 6,196 -10 Hover/Click
Oct23 230112 413.00 417.50 411.20 414.40 +2.80 721 7,131 -106 Hover/Click
Dec23 230112 409.00 414.70 408.70 411.70 +2.60 3,404 20,482 +228 Hover/Click
Jan24 230112 407.00 410.80 405.40 408.00 +2.40 439 1,632 +55 Hover/Click
Mar24 230112 399.80 402.00 398.50 400.80 +2.30 150 722 +45 Hover/Click
Total Volume and Open Interest 96,696 408,767 +755  
Soybean Oil(CBOT) Weekly Monthly
Jan23 230112 63.25 63.25 63.25 63.25 +0.86 0 1 -3 Hover/Click
Mar23 230112 62.15 63.65 62.15 63.25 +1.14 45,150 147,068 -2,978 Hover/Click
May23 230112 61.90 63.34 61.90 63.06 +1.21 24,251 88,888 +1,581 Hover/Click
Jul23 230112 61.54 62.92 61.54 62.69 +1.21 17,990 66,464 +401 Hover/Click
Aug23 230112 61.06 62.35 61.06 62.17 +1.16 3,722 12,558 +223 Hover/Click
Sep23 230112 60.73 61.87 60.67 61.70 +1.13 2,309 11,967 +177 Hover/Click
Oct23 230112 60.25 61.36 60.18 61.17 +1.09 1,299 8,174 +83 Hover/Click
Dec23 230112 59.98 61.10 59.90 60.89 +1.07 8,770 30,241 +904 Hover/Click
Jan24 230112 60.01 60.84 59.68 60.66 +1.08 1,294 2,517 +496 Hover/Click
Mar24 230112 59.90 60.52 59.80 60.30 +1.06 568 1,683 +305 Hover/Click
Total Volume and Open Interest 105,419 373,118 +1,202  
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 22,453 69,675 -4,408 Hover/Click
May23 230112 830.0 843.5 830.0 841.0 +13.0 8,441 65,714 +493 Hover/Click
Jul23 230112 831.2 844.0 831.0 842.0 +13.1 4,359 47,481 +1,385 Hover/Click
Nov23 230112 803.6 816.9 803.6 815.7 +12.9 1,820 29,552 +481 Hover/Click
Total Volume and Open Interest 37,330 213,017 -1,799  
Corn(CBOT) Weekly Monthly
Mar23 230112 656.00 673.50 649.25 671.00 +15.00 181,158 504,361 -502 Hover/Click
May23 230112 655.00 672.00 649.00 669.50 +14.25 52,282 204,584 +3,731 Hover/Click
Jul23 230112 647.00 664.50 642.50 661.50 +13.00 50,357 232,493 +1,985 Hover/Click
Sep23 230112 604.50 615.75 600.25 613.00 +7.50 16,960 87,705 -612 Hover/Click
Dec23 230112 588.75 599.25 583.75 596.00 +6.75 16,599 160,513 +1,126 Hover/Click
Mar24 230112 596.00 606.00 591.25 603.00 +6.25 791 12,753 +61 Hover/Click
May24 230112 597.50 608.25 594.75 605.50 +5.50 67 2,196 +29 Hover/Click
Jul24 230112 596.00 606.25 593.25 603.75 +5.00 79 1,557 +23 Hover/Click
Sep24 230112 561.75 562.75 555.25 561.50 +1.50 35 201 +13 Hover/Click
Dec24 230112 550.00 554.25 544.25 551.25 +0.75 446 7,450 +52 Hover/Click
Total Volume and Open Interest 318,831 1,214,817 +5,941  
Wheat(CBOT) Weekly Monthly
Mar23 230112 739.00 747.25 723.00 742.75 +2.75 59,339 160,643 +1,996 Hover/Click
May23 230112 747.00 755.00 732.00 750.75 +2.50 17,409 56,883 -915 Hover/Click
Jul23 230112 750.50 758.75 736.75 754.25 +2.00 11,295 72,205 +961 Hover/Click
Sep23 230112 760.00 766.50 745.25 762.00 +1.75 3,073 18,017 -276 Hover/Click
Dec23 230112 773.00 779.50 758.75 775.75 +2.00 2,778 22,237 +379 Hover/Click
Mar24 230112 779.50 787.75 767.75 784.25 +2.25 693 3,223 -25 Hover/Click
Total Volume and Open Interest 94,856 334,538 +2,157  
Wheat(KCBT) Weekly Monthly
Mar23 230112 823.50 839.00 810.50 835.00 +12.75 27,613 85,526 +958 Hover/Click
May23 230112 821.00 835.50 807.50 831.50 +12.25 14,389 30,178 +1,228 Hover/Click
Jul23 230112 816.75 831.75 804.25 827.50 +11.00 9,200 27,346 +1,545 Hover/Click
Sep23 230112 818.50 833.25 807.00 829.25 +11.00 2,647 12,114 +72 Hover/Click
Dec23 230112 823.50 838.00 812.00 834.50 +11.25 1,769 7,582 +477 Hover/Click
Mar24 230112 815.50 836.50 812.75 833.75 +10.75 44 243 +18 Hover/Click
May24 230112 827.25 829.00 807.50 827.25 +9.50 4 28 +0 Hover/Click
Total Volume and Open Interest 55,678 163,353 +4,302  
Wheat(MGE) Weekly Monthly
Mar23 230112 899.00 918.50 896.50 912.25 +13.00 5,514 32,298 +502 Hover/Click
May23 230112 894.25 911.50 891.75 907.00 +11.00 2,261 12,649 +679 Hover/Click
Jul23 230112 892.00 904.50 886.75 901.25 +8.50 526 4,372 +95 Hover/Click
Sep23 230112 875.00 885.25 870.00 881.00 +4.75 252 5,094 +106 Hover/Click
Dec23 230112 880.25 888.00 874.50 885.25 +3.50 65 1,430 +29 Hover/Click
Mar24 230112 877.00 886.25 876.25 886.25 +2.00 0 16 +0 Hover/Click
Total Volume and Open Interest 8,618 55,859 +1,411  
Oats(CBOT) Weekly Monthly
Mar23 230112 350.00 362.25 350.00 361.25 +12.00 271 3,121 +37 Hover/Click
May23 230112 349.00 357.75 349.00 355.25 +8.50 27 487 +17 Hover/Click
Jul23 230112 350.00 355.75 350.00 355.75 +7.25 1 133 +0 Hover/Click
Sep23 230112 355.50 355.50 355.50 355.50 +7.50 0 41 +0 Hover/Click
Total Volume and Open Interest 299 3,810 +54  
Rough Rice(CBOT) Weekly Monthly
Jan23 230112 17.78 17.78 17.78 17.78 +0.31 3 19 -3 Hover/Click
Mar23 230112 17.80 18.07 17.60 18.06 +0.28 248 6,145 +26 Hover/Click
May23 230112 18.34 18.34 18.34 18.34 +0.27 9 284 -1 Hover/Click
Jul23 230112 18.63 18.63 18.63 18.63 +0.29 12 44 +4 Hover/Click
Total Volume and Open Interest 287 7,486 +35  
Live Cattle(CME) Weekly Monthly
Feb23 230112 157.800 158.000 156.950 157.550 -0.200 43,790 105,020 -12,243 Hover/Click
Apr23 230112 161.250 161.580 160.650 160.935 -0.395 33,152 106,453 +6,852 Hover/Click
Jun23 230112 157.235 157.400 156.650 156.935 -0.395 10,942 61,659 +113 Hover/Click
Aug23 230112 157.235 157.535 156.700 157.000 -0.450 5,651 29,113 +701 Hover/Click
Oct23 230112 161.600 161.850 161.100 161.600 -0.250 3,458 10,596 +1,080 Hover/Click
Dec23 230112 165.185 165.235 164.600 165.100 -0.085 1,125 6,188 +203 Hover/Click
Total Volume and Open Interest 98,501 322,340 -3,238  
Feeder Cattle(CME) Weekly Monthly
Jan23 230112 183.000 183.435 182.035 182.130 -1.000 1,930 4,823 -218 Hover/Click
Mar23 230112 185.500 185.785 183.785 184.285 -1.265 5,001 22,907 +208 Hover/Click
Apr23 230112 189.330 189.785 187.750 188.400 -1.180 1,506 6,271 +20 Hover/Click
May23 230112 193.235 193.380 191.630 192.350 -0.780 1,445 4,031 -169 Hover/Click
Aug23 230112 205.000 205.080 203.580 204.900 unch 775 4,736 +127 Hover/Click
Sep23 230112 207.000 207.330 205.950 207.150 +0.150 200 958 +62 Hover/Click
Oct23 230112 208.450 208.985 207.500 208.500 +0.150 79 441 +6 Hover/Click
Total Volume and Open Interest 10,958 44,389 +46  
Lean Hogs(CME) Weekly Monthly
Feb23 230112 79.100 80.080 77.580 78.750 -0.550 26,604 53,806 -5,886 Hover/Click
Apr23 230112 88.400 88.730 86.250 87.180 -1.220 18,621 58,280 +3,607 Hover/Click
May23 230112 95.650 96.050 94.230 95.100 -0.550 70 1,101 -3  
Jun23 230112 104.250 104.750 103.230 103.880 -0.370 5,660 27,415 +141 Hover/Click
Jul23 230112 105.830 106.380 105.000 106.050 +0.250 2,489 11,796 +130 Hover/Click
Aug23 230112 105.530 106.100 104.830 105.800 +0.270 3,824 17,539 +750 Hover/Click
Oct23 230112 91.830 92.450 91.350 92.330 +0.500 2,001 12,990 +341 Hover/Click
Dec23 230112 83.500 84.250 83.150 84.150 +0.820 587 5,037 +111 Hover/Click
Total Volume and Open Interest 60,123 190,005 -747  
Class III Milk(CME) Weekly Monthly
Jan23 230112 19.58 19.63 19.52 19.52 -0.06 153 3,824 +27 Hover/Click
Feb23 230112 19.29 19.37 18.71 18.78 -0.51 895 5,163 -193 Hover/Click
Mar23 230112 18.68 18.72 18.40 18.40 -0.23 210 4,902 -7 Hover/Click
Apr23 230112 18.88 18.94 18.62 18.62 -0.26 179 2,129 +79 Hover/Click
May23 230112 19.16 19.28 19.06 19.06 -0.14 58 1,684 +17 Hover/Click
Jun23 230112 19.60 19.68 19.40 19.40 -0.10 32 1,633 +25 Hover/Click
Jul23 230112 19.70 19.70 19.51 19.58 -0.02 26 1,064 +18 Hover/Click
Aug23 230112 19.80 19.80 19.76 19.80 +0.07 11 908 +9 Hover/Click
Sep23 230112 20.00 20.00 20.00 20.00 +0.10 15 881 +7 Hover/Click
Oct23 230112 20.12 20.15 20.12 20.15 +0.10 10 510 +8 Hover/Click
Nov23 230112 19.91 20.06 19.91 20.05 +0.14 8 461 +5 Hover/Click
Dec23 230112 19.60 19.65 19.60 19.65 +0.05 8 461 +5 Hover/Click
Jan24 230112 19.18 19.18 19.18 19.18 unch 12 90 +12 Hover/Click
Total Volume and Open Interest 1,641 24,098 +36  
Cocoa(ICE) Weekly Monthly
Mar23 230112 2641 2665 2620 2640 +7 32,095 123,781 +168 Hover/Click
May23 230112 2653 2673 2632 2651 +10 16,592 62,396 +142 Hover/Click
Jul23 230112 2658 2678 2639 2658 +11 7,145 45,262 +262 Hover/Click
Sep23 230112 2647 2662 2627 2647 +10 2,663 22,283 +186 Hover/Click
Dec23 230112 2615 2629 2595 2617 +12 1,694 24,859 -62 Hover/Click
Mar24 230112 2582 2591 2557 2582 +14 539 11,417 -29 Hover/Click
May24 230112 2561 2568 2560 2563 +13 102 3,551 +51 Hover/Click
Total Volume and Open Interest 60,860 297,723 +719  
Coffee "C"(ICE) Weekly Monthly
Mar23 230112 143.90 150.75 143.90 149.40 +5.50 36,499 102,349 +2,204 Hover/Click
May23 230112 145.60 151.45 144.90 150.15 +5.45 17,169 50,372 +2,188 Hover/Click
Jul23 230112 145.90 151.90 145.65 150.60 +5.25 9,390 22,031 +31 Hover/Click
Sep23 230112 146.45 152.15 145.80 150.85 +5.10 4,282 13,356 +176 Hover/Click
Dec23 230112 146.40 152.35 146.15 150.95 +5.10 3,258 15,065 +634 Hover/Click
Mar24 230112 146.80 151.70 146.50 151.35 +5.10 625 4,359 -66 Hover/Click
Total Volume and Open Interest 71,357 210,169 +5,221  
Orange Juice(ICE) Weekly Monthly
Mar23 230112 208.00 208.20 206.55 207.40 -0.20 379 9,952 +11 Hover/Click
May23 230112 203.85 203.95 202.45 203.25 -0.20 59 926 +28 Hover/Click
Jul23 230112 201.15 201.15 200.55 201.05 -0.25 7 596 +1 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 445 11,506 +30  
Sugar #11(ICE) Weekly Monthly
Mar23 230112 19.65 19.81 19.45 19.59 -0.06 80,768 351,850 -11,382 Hover/Click
May23 230112 18.37 18.47 18.18 18.34 unch 38,316 210,957 -3,118 Hover/Click
Jul23 230112 17.66 17.74 17.51 17.66 +0.03 16,159 142,789 +1,503 Hover/Click
Oct23 230112 17.56 17.58 17.39 17.53 +0.03 7,007 81,257 -1,232 Hover/Click
Mar24 230112 17.66 17.73 17.55 17.71 +0.05 3,971 53,114 +236 Hover/Click
May24 230112 16.89 16.97 16.78 16.96 +0.07 914 16,612 +78 Hover/Click
Jul24 230112 16.45 16.49 16.30 16.47 +0.06 408 15,498 +87 Hover/Click
Oct24 230112 16.25 16.29 16.11 16.27 +0.06 85 14,746 +13 Hover/Click
Total Volume and Open Interest 147,694 905,839 -13,813  
London Cocoa(LCE) Weekly Monthly
Mar23 230112 2056 2074 2043 2052 -4 7,695 114,360 -64 Hover/Click
May23 230112 1998 2016 1991 2000 unch 5,692 56,567 -339 Hover/Click
Jul23 230112 1971 1984 1964 1973 +1 3,127 40,591 -87 Hover/Click
Sep23 230112 1948 1959 1942 1950 +2 4,147 33,426 +882 Hover/Click
Dec23 230112 1915 1931 1915 1923 +3 3,341 30,172 +791 Hover/Click
Mar24 230112 1883 1889 1878 1884 +3 1,473 13,381 +656 Hover/Click
May24 230112 1864 1866 1859 1865 +2 267 4,950 +147 Hover/Click
Total Volume and Open Interest 25,810 298,642 +1,986  
London Sugar(LCE) Weekly Monthly
Mar23 230112 545.80 546.60 537.20 539.30 -4.70 6,600 39,438 +643 Hover/Click
May23 230112 527.60 527.90 520.50 523.00 -2.60 3,031 22,416 +344 Hover/Click
Aug23 230112 509.20 509.20 503.20 505.60 -1.60 1,994 11,245 +136 Hover/Click
Oct23 230112 494.40 494.80 490.30 493.00 +0.10 987 8,344 +42 Hover/Click
Dec23 230112 488.40 488.40 484.50 487.00 +0.20 747 3,438 +352 Hover/Click
Total Volume and Open Interest 14,000 87,723 +1,930  
Cotton(ICE) Weekly Monthly
Mar23 230112 84.40 84.87 81.85 82.04 -2.22 14,170 92,203 -2,028 Hover/Click
May23 230112 84.49 85.00 82.11 82.27 -2.12 8,201 41,126 +1,187 Hover/Click
Jul23 230112 84.43 84.93 82.21 82.35 -2.01 3,636 34,886 +645 Hover/Click
Oct23 230112 80.14 80.14 80.14 80.14 -1.37 36 28 -3 Hover/Click
Dec23 230112 81.50 82.00 80.00 80.08 -1.50 1,419 25,831 +122 Hover/Click
Mar24 230112 81.49 81.70 80.12 80.12 -1.45 152 4,751 +11 Hover/Click
Total Volume and Open Interest 27,712 201,472 -142  
Lumber(CME) Weekly Monthly
Jan23 230112 340.8 355.9 338.0 351.8 +6.8 101 117 -47  
Mar23 230112 405.5 423.0 401.5 420.2 +17.3 425 2,690 -44  
May23 230112 418.0 424.9 415.7 421.8 +12.8 49 375 +27  
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 230112 77.70 79.16 77.10 78.39 +0.98 307,430 174,385 -20,182 Hover/Click
Mar23 230112 77.90 79.37 77.35 78.65 +0.97 164,976 237,191 +14,647 Hover/Click
Apr23 230112 78.16 79.55 77.54 78.88 +0.98 93,855 107,127 +6,844 Hover/Click
May23 230112 78.23 79.62 77.64 79.00 +0.96 50,178 73,030 +5,198 Hover/Click
Jun23 230112 78.25 79.54 77.57 78.95 +0.92 87,087 183,073 +12,733 Hover/Click
Jul23 230112 77.94 79.28 77.52 78.75 +0.88 30,056 52,085 +1,653 Hover/Click
Aug23 230112 77.60 78.94 77.21 78.44 +0.84 15,147 38,492 -135 Hover/Click
Sep23 230112 77.40 78.53 76.77 78.05 +0.79 23,757 69,085 +2,219 Hover/Click
Oct23 230112 76.81 77.99 76.58 77.64 +0.75 7,679 37,583 +19 Hover/Click
Nov23 230112 76.78 77.65 76.30 77.22 +0.72 3,905 26,868 -112 Hover/Click
Dec23 230112 76.22 77.23 75.56 76.77 +0.67 47,201 182,737 -964 Hover/Click
Jan24 230112 75.79 76.62 75.34 76.31 +0.62 2,948 36,078 -1,469 Hover/Click
Feb24 230112 75.68 75.87 75.37 75.87 +0.58 1,413 18,814 -285 Hover/Click
Mar24 230112 75.60 75.61 74.59 75.45 +0.55 1,896 19,571 -304 Hover/Click
Apr24 230112 75.68 75.68 74.51 75.06 +0.52 450 13,588 +4 Hover/Click
May24 230112 74.72 74.72 74.72 74.72 +0.50 446 10,166 +9 Hover/Click
Total Volume and Open Interest 863,813 1,557,092 +22,652  
e-miNY Crude Oil(NYM)
Feb23 230112 77.675 79.150 77.100 78.400 +1.000 16,104 3,015 -155  
Mar23 230112 77.700 79.375 77.375 78.650 +0.975 1,230 991 -234  
Apr23 230112 78.200 79.450 77.900 78.875 +0.975 72 252 -38  
May23 230112 77.900 79.300 77.800 79.000 +0.950 7 56 +1  
Jun23 230112 78.200 79.525 78.100 78.950 +0.925 16 154 -5  
Jul23 230112 79.025 79.025 78.700 78.750 +0.875 4 25 +0  
Aug23 230112 78.050 78.500 78.050 78.450 +0.850 0 33 +0  
Sep23 230112 78.050 78.125 78.050 78.050 +0.800 0 7 +0  
Oct23 230112 77.650 77.650 77.650 77.650 +0.750 0 4 +0  
Nov23 230112 77.225 77.225 77.225 77.225 +0.725 0 10 +0  
Total Volume and Open Interest 17,467 4,730 -425  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230112 319.26 326.73 316.72 321.90 +0.11 60,635 63,124 -7,534 Hover/Click
Mar23 230112 308.11 315.58 305.81 311.98 +2.36 53,757 53,974 +346 Hover/Click
Apr23 230112 294.58 301.05 292.59 298.38 +2.95 25,191 39,671 -123 Hover/Click
May23 230112 286.32 291.54 284.35 289.57 +3.20 14,785 21,022 +824 Hover/Click
Jun23 230112 280.38 286.36 279.41 284.42 +3.01 11,185 24,174 -422 Hover/Click
Jul23 230112 277.86 283.98 277.56 281.89 +2.76 4,009 9,826 +25 Hover/Click
Aug23 230112 278.49 282.20 276.47 280.24 +2.65 2,368 7,450 +374 Hover/Click
Sep23 230112 278.23 281.50 275.62 279.36 +2.69 1,959 7,562 +152 Hover/Click
Oct23 230112 276.40 280.59 274.76 278.40 +2.72 745 5,467 +76 Hover/Click
Nov23 230112 276.09 279.29 276.00 277.27 +2.74 559 3,792 +47 Hover/Click
Dec23 230112 273.80 277.78 271.91 275.97 +2.78 1,249 14,802 -1 Hover/Click
Jan24 230112 273.75 277.23 273.75 274.91 +2.69 197 2,360 +30 Hover/Click
Feb24 230112 273.86 273.86 273.74 273.74 +2.58 63 675 +16 Hover/Click
Mar24 230112 272.90 272.90 271.87 271.87 +2.55 19 798 -2 Hover/Click
Total Volume and Open Interest 176,962 260,845 -6,192  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230112 244.24 249.44 242.16 247.53 +4.08 39,725 73,076 -1,211 Hover/Click
Mar23 230112 244.88 249.96 242.63 248.19 +4.27 33,833 54,475 +1,309 Hover/Click
Apr23 230112 260.56 265.78 259.07 264.35 +4.22 18,158 30,383 +2,560 Hover/Click
May23 230112 260.01 264.81 258.38 263.49 +4.31 13,312 22,354 +1,727 Hover/Click
Jun23 230112 257.22 261.44 255.43 260.31 +4.20 13,023 19,631 +597 Hover/Click
Jul23 230112 252.31 257.31 252.00 256.25 +4.07 5,660 8,610 +887 Hover/Click
Aug23 230112 250.94 252.70 249.88 251.66 +3.77 3,595 5,344 +323 Hover/Click
Sep23 230112 244.09 247.30 242.00 246.32 +3.39 3,171 10,036 +478 Hover/Click
Oct23 230112 230.15 231.30 229.32 230.88 +2.81 1,241 5,512 +147 Hover/Click
Nov23 230112 225.94 226.50 224.72 226.13 +2.56 853 2,814 -59 Hover/Click
Total Volume and Open Interest 134,612 257,742 +6,884  
e-miNY RBOB Gasoline(NYM)
Feb23 230112 247.53 247.53 247.53 247.53 +4.08 2 1 -2  
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 2 1 -2  
Natural Gas(NYM) Weekly Monthly
Feb23 230112 3.694 3.946 3.607 3.695 +0.024 112,231 89,445 -1,157 Hover/Click
Mar23 230112 3.396 3.556 3.309 3.355 +0.009 74,988 205,836 +7,487 Hover/Click
Apr23 230112 3.318 3.485 3.259 3.306 +0.014 48,339 100,804 +2,638 Hover/Click
May23 230112 3.374 3.532 3.316 3.363 +0.016 35,148 101,193 -2,697 Hover/Click
Jun23 230112 3.476 3.680 3.469 3.517 +0.015 21,410 41,753 +779 Hover/Click
Jul23 230112 3.656 3.806 3.602 3.654 +0.018 16,877 44,367 +868 Hover/Click
Aug23 230112 3.688 3.824 3.626 3.677 +0.015 12,154 33,329 +1,339 Hover/Click
Sep23 230112 3.589 3.761 3.562 3.616 +0.015 12,303 55,183 +2,565 Hover/Click
Oct23 230112 3.696 3.825 3.631 3.680 +0.012 26,607 65,161 +3,771 Hover/Click
Nov23 230112 4.016 4.200 4.016 4.069 +0.029 4,794 28,672 -269 Hover/Click
Dec23 230112 4.461 4.607 4.451 4.493 +0.027 6,007 35,032 -414 Hover/Click
Jan24 230112 4.712 4.878 4.712 4.757 +0.017 10,216 51,606 +523 Hover/Click
Feb24 230112 4.602 4.696 4.568 4.602 +0.032 2,572 16,197 -126 Hover/Click
Mar24 230112 4.085 4.158 4.084 4.102 +0.040 5,964 29,693 -552 Hover/Click
Apr24 230112 3.672 3.692 3.604 3.645 +0.045 5,676 32,100 +315 Hover/Click
May24 230112 3.600 3.652 3.556 3.609 +0.044 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 230112 82.88 84.62 82.37 84.03 +1.36 244,353 344,044 -18,434 Hover/Click
Apr23 230112 83.09 84.74 82.52 84.19 +1.33 180,962 300,455 +12,694 Hover/Click
May23 230112 82.93 84.49 82.32 83.97 +1.26 119,006 205,649 +3,500 Hover/Click
Jun23 230112 82.64 84.11 81.99 83.62 +1.19 109,348 266,119 +6,462 Hover/Click
Jul23 230112 82.20 83.69 81.62 83.24 +1.16 37,829 96,638 +3,554 Hover/Click
Aug23 230112 81.81 83.27 81.21 82.83 +1.13 24,433 68,435 +556 Hover/Click
Sep23 230112 81.40 82.83 80.77 82.40 +1.10 27,918 74,249 +65 Hover/Click
Oct23 230112 80.93 82.38 80.37 81.99 +1.09 12,429 41,623 +7 Hover/Click
Nov23 230112 80.56 81.98 80.00 81.59 +1.05 12,559 40,821 +1,875 Hover/Click
Dec23 230112 80.23 81.58 79.63 81.17 +1.01 60,779 188,897 -1,795 Hover/Click
Jan24 230112 79.94 80.75 79.94 80.75 +0.98 6,237 26,760 -63 Hover/Click
Feb24 230112 80.42 80.88 80.33 80.33 +0.93 6,775 35,314 +274 Hover/Click
Mar24 230112 79.91 80.08 79.77 79.93 +0.90 4,995 23,474 -856 Hover/Click
Apr24 230112 79.55 79.55 79.55 79.55 +0.86 657 8,261 -2 Hover/Click
Total Volume and Open Interest 870,780 1,963,408 +9,830  
Gas Oil(ICE) Weekly Monthly
Feb23 230112 901.75 929.50 894.75 920.50 +28.50 83,486 123,185 +8,301 Hover/Click
Mar23 230112 872.50 899.25 866.50 891.25 +27.00 72,634 100,369 +5,173 Hover/Click
Apr23 230112 842.50 863.50 836.00 858.25 +24.75 35,686 54,766 +3,308 Hover/Click
May23 230112 821.25 840.00 815.00 836.00 +23.00 16,829 30,017 +146 Hover/Click
Jun23 230112 809.00 826.25 802.75 822.75 +21.75 19,046 43,277 +737 Hover/Click
Jul23 230112 806.25 819.25 797.25 816.25 +20.75 4,437 19,003 +34 Hover/Click
Aug23 230112 801.00 813.50 792.50 811.25 +20.00 2,724 14,264 +162 Hover/Click
Sep23 230112 796.50 809.25 789.25 806.50 +19.50 3,995 20,976 +421 Hover/Click
Oct23 230112 793.00 804.75 785.50 802.25 +19.00 1,853 12,734 +97 Hover/Click
Nov23 230112 779.50 797.50 779.25 795.25 +18.75 1,357 8,206 +57 Hover/Click
Total Volume and Open Interest 265,489 510,161 +9,123  
Ethanol(CBOT)
Feb23 230112 2.161 2.161 2.161 2.161 unch        
Mar23 230112 2.161 2.161 2.161 2.161 unch        
Apr23 230112 2.161 2.161 2.161 2.161 unch        
May23 230112 2.161 2.161 2.161 2.161 unch        
Jun23 230112 2.161 2.161 2.161 2.161 unch        
Jul23 230112 2.161 2.161 2.161 2.161 unch        
Aug23 230112 2.161 2.161 2.161 2.161 unch        
Sep23 230112 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230112 77.59 79.15 77.10 78.39 +0.98 32,991 35,925 -4,847 Hover/Click
Mar23 230112 77.86 79.37 77.35 78.65 +0.97 51,389 57,474 +765 Hover/Click
Apr23 230112 78.07 79.42 77.54 78.88 +0.98 39,283 26,181 +375 Hover/Click
May23 230112 77.91 79.55 77.63 79.00 +0.96 16,803 19,064 +2,199 Hover/Click
Jun23 230112 78.24 79.47 77.73 78.95 +0.92 23,002 64,458 +1,187 Hover/Click
Jul23 230112 77.67 79.18 77.67 78.75 +0.88 4,133 12,739 +53 Hover/Click
Aug23 230112 78.44 78.58 78.44 78.44 +0.84 1,639 7,396 +785 Hover/Click
Sep23 230112 78.45 78.45 78.05 78.05 +0.79 2,035 15,808 +176 Hover/Click
Oct23 230112 77.74 77.74 77.64 77.64 +0.75 1,807 3,331 +503 Hover/Click
Nov23 230112 77.22 77.22 77.22 77.22 +0.72 1,410 7,118 +513 Hover/Click
Dec23 230112 75.79 77.17 75.79 76.77 +0.67 14,165 62,222 +1,234 Hover/Click
Jan24 230112 76.31 76.31 76.31 76.31 +0.62 717 5,008 +336 Hover/Click
Feb24 230112 75.87 75.87 75.87 75.87 +0.58 250 1,698 +250 Hover/Click
Mar24 230112 75.45 75.45 75.45 75.45 +0.55 283 2,525 +266 Hover/Click
Apr24 230112 75.06 75.06 75.06 75.06 +0.52 250 800 +250 Hover/Click
May24 230112 74.72 74.72 74.72 74.72 +0.50 250 662 +250 Hover/Click
Total Volume and Open Interest 193,342 375,908 +5,788  
US Dollar Index(ICE) Weekly Monthly
Mar23 230112 102.900 103.100 101.810 101.995 -0.932 20,582 41,577 -939 Hover/Click
Jun23 230112 102.515 102.705 101.500 101.645 -0.938 37 726 +6 Hover/Click
Sep23 230112 102.140 102.140 101.380 101.380 -0.993 0 4 +0 Hover/Click
Total Volume and Open Interest 20,619 42,307 -933  
Australian Dollar(CME) Weekly Monthly
Mar23 230112 69.21 70.01 68.74 69.88 +0.59 76,366 125,112 -2,946 Hover/Click
Jun23 230112 69.45 70.23 69.26 70.14 +0.59 22 211 +2 Hover/Click
Sep23 230112 69.65 70.42 69.52 70.34 +0.60 0 46 +0 Hover/Click
Total Volume and Open Interest 76,577 126,028 -2,972  
British Pound(CME) Weekly Monthly
Mar23 230112 121.70 122.64 120.83 122.40 +0.67 72,674 198,887 -630 Hover/Click
Jun23 230112 121.93 122.83 121.34 122.64 +0.66 32 1,054 +0 Hover/Click
Sep23 230112 122.84 122.99 121.54 122.84 +0.65 0 232 +0 Hover/Click
Total Volume and Open Interest 72,837 202,713 -582  
Canadian Dollar(CME) Weekly Monthly
Mar23 230112 74.53 74.97 74.32 74.91 +0.36 51,052 129,615 -7 Hover/Click
Jun23 230112 74.50 75.03 74.48 74.99 +0.36 66 3,274 +24 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 0 272 +0 Hover/Click
Total Volume and Open Interest 51,177 133,888 +10  
Japanese Yen(CME) Weekly Monthly
Mar23 230112 76.12 78.19 76.10 77.93 +1.79 104,139 173,235 -542 Hover/Click
Jun23 230112 77.40 79.25 77.18 79.01 +1.81 31 1,224 +15 Hover/Click
Sep23 230112 80.01 80.18 80.01 80.01 +1.81 0 47 +0 Hover/Click
Total Volume and Open Interest 104,758 175,745 -509  
Swiss Franc(CME) Weekly Monthly
Mar23 230112 108.05 108.59 107.19 108.34 +0.24 14,628 32,780 -594 Hover/Click
Jun23 230112 109.00 109.69 108.60 109.47 +0.25 7 431 -1 Hover/Click
Sep23 230112 110.48 110.65 109.85 110.48 +0.23 0 19 +0 Hover/Click
Total Volume and Open Interest 14,635 33,266 -595  
EuroFX(CME) Weekly Monthly
Mar23 230112 108.03 109.12 107.58 108.92 +0.83 148,064 732,188 +1,403 Hover/Click
Jun23 230112 108.70 109.70 108.27 109.54 +0.82 150 8,378 +30 Hover/Click
Sep23 230112 109.22 110.16 108.92 110.04 +0.80 1 1,168 +0 Hover/Click
Total Volume and Open Interest 149,713 746,163 +1,434  
Mexican Peso(CME) Weekly Monthly
Mar23 230112 522.38 526.00 519.50 525.13 +3.13 38,665 270,557 +6,367 Hover/Click
Jun23 230112 515.50 516.38 515.13 515.75 +3.00 0 120 +0 Hover/Click
Total Volume and Open Interest 38,668 270,826 +6,370  
Brazilian Real(CME) Weekly Monthly
Feb23 230112 192.70 196.55 192.15 196.10 +3.80 6,751 31,872 +15  
Mar23 230112 191.35 195.60 191.35 195.20 +3.75 93 1,557 +10 Hover/Click
Apr23 230112 194.15 194.15 194.05 194.05 +3.70        
May23 230112 193.05 193.05 193.05 193.05 +3.70        
Total Volume and Open Interest 6,844 33,429 +25  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230112 129~060 130~310 127~300 130~210 +1~180 281,414 1,184,354 -3,047 Hover/Click
Jun23 230112 130~090 132~000 129~160 131~270 +1~170 411 612 +372 Hover/Click
Sep23 230112 132~240 132~240 132~240 132~240 +1~170       Hover/Click
Total Volume and Open Interest 281,825 1,184,966 -2,675  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230112 114~160 115~135 114~000 115~075 +0~255 1,363,124 3,894,232 -5,229 Hover/Click
Jun23 230112 115~010 116~000 114~160 115~265 +0~260 120 705 +26 Hover/Click
Sep23 230112 116~055 116~055 116~055 116~055 +0~260 0 1 +0 Hover/Click
Total Volume and Open Interest 1,363,244 3,894,938 -5,203  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230112 109~086 109~286 108~270 109~250 +0~176 910,165 4,094,109 -12,717 Hover/Click
Jun23 230112 110~082 110~116 109~124 110~082 +0~184 0 1,219 +0 Hover/Click
Sep23 230112 110~162 110~162 110~162 110~162 +0~184       Hover/Click
Total Volume and Open Interest 910,165 4,095,328 -12,717  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230112 102~293 103~042 102~210 103~021 +0~051 500,241 2,319,854 +16,228 Hover/Click
Jun23 230112 103~110 103~157 103~076 103~157 +0~051 3 43 +2 Hover/Click
Sep23 230112 103~217 103~217 103~217 103~217 +0~051       Hover/Click
Total Volume and Open Interest 500,244 2,319,897 +16,230  
Eurodollars(CME) Weekly Monthly
Mar23 230112 94.930 94.990 94.770 94.965 +0.045 69,426 869,068 -21,799  
Jun23 230112 94.865 94.945 94.620 94.905 +0.040 38,780 677,232 -5,041  
Sep23 230112 95.005 95.095 94.765 95.055 +0.040 38,451 670,291 -15,830  
Dec23 230112 95.385 95.500 95.150 95.455 +0.060 58,819 707,822 -7,610  
Mar24 230112 95.895 96.025 95.675 95.985 +0.090 28,908 388,928 -4,407  
Jun24 230112 96.335 96.485 96.185 96.445 +0.105 18,153 403,843 -412  
Sep24 230112 96.640 96.775 96.410 96.740 +0.100 15,442 368,700 -274  
Dec24 230112 96.790 96.910 96.625 96.880 +0.095 38,419 584,721 +361  
Mar25 230112 96.840 96.975 96.710 96.950 +0.105 12,814 219,696 -595  
Jun25 230112 96.885 97.020 96.755 96.990 +0.115 10,021 169,834 +189  
Sep25 230112 96.895 97.045 96.800 97.015 +0.125 7,351 129,701 +1,060  
Dec25 230112 96.905 97.055 96.795 97.025 +0.125 15,718 137,183 +2,371  
Mar26 230112 96.900 97.050 96.805 97.015 +0.125 7,873 78,060 -843  
Jun26 230112 96.870 97.030 96.800 97.000 +0.135 6,483 77,434 -46  
Sep26 230112 96.845 97.005 96.775 96.975 +0.135 5,087 98,160 -607  
Dec26 230112 96.820 96.985 96.740 96.950 +0.135 11,768 64,581 -604  
Mar27 230112 96.790 96.950 96.730 96.920 +0.130 5,057 42,380 -558  
Jun27 230112 96.755 96.910 96.690 96.880 +0.125 4,760 40,464 +582  
Total Volume and Open Interest 426,871 6,013,989 -47,857  
Ultra T-Bond(CBOT)
Mar23 230112 140~22 143~24 139~16 143~03 +2~18 162,246 1,405,366 -455  
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 162,246 1,405,366 -455  
Ultra 10-Yr T-Note(CBOT)
Mar23 230112 121~050 122~105 120~160 122~030 +1~025 324,343 1,448,251 +2,950  
Jun23 230112 120~285 122~080 120~190 122~030 +1~025 1 1 +1  
Sep23 230112 122~030 122~030 122~030 122~030 +1~025        
Total Volume and Open Interest 324,344 1,448,252 +2,951  
30 Day Federal Funds(CBOT)
Jan23 230112 95.670 95.673 95.668 95.668 unch 8,310 448,609 -2,267  
Feb23 230112 95.370 95.415 95.295 95.405 +0.040 107,475 410,085 +3,683  
Mar23 230112 95.300 95.345 95.205 95.340 +0.045 16,545 72,334 -1,512  
Apr23 230112 95.165 95.220 95.060 95.205 +0.045 48,440 136,670 +6,683  
May23 230112 95.085 95.140 94.945 95.110 +0.035 37,888 103,234 +3,577  
Jun23 230112 95.065 95.125 94.930 95.095 +0.035 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 230112 145.59 145.61 145.01 145.02 -0.60 720 13,004 +257 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 720 13,004 +257  
Euro-Buxl(EUREX)
Mar23 230112 146.96 149.98 146.82 148.08 +0.84 52,837 220,194 -1,640  
Jun23 230112 147.36 149.00 147.36 147.44 +0.92 1 78 -10  
Sep23 230112 146.50 146.50 146.50 146.50 +0.84        
Total Volume and Open Interest 52,838 220,272 -1,650  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230112 137.84 139.09 137.63 138.22 +0.58 765,634 1,384,262 -38,298 Hover/Click
Jun23 230112 136.58 137.77 136.58 137.04 +0.58 2 54 -2 Hover/Click
Sep23 230112 135.55 135.55 135.55 135.55 +0.58       Hover/Click
Total Volume and Open Interest 765,636 1,384,316 -38,300  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230112 117.71 118.25 117.55 117.85 +0.31 570,967 1,698,848 -20,536 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 570,967 1,698,849 -20,536  
Euro-Schatz(EUREX)
Mar23 230112 105.82 105.94 105.75 105.84 +0.11 329,263 1,779,456 -26,953  
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 329,263 1,779,460 -26,953  
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 3 55 +0  
Sep23 230112 96.550 96.550 96.550 96.550 +0.080 0 294 +0  
Total Volume and Open Interest 13 1,081 -10  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230112 103~24 104~26 103~20 104~06 +0~16 262,100 375,983 -15,365 Hover/Click
Jun23 230112 102~26 102~26 102~26 102~26 +0~17 0 1 +0 Hover/Click
Total Volume and Open Interest 262,100 375,984 -15,365  
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 230112 97.050 97.060 97.020 97.045 +0.040 72,125 518,292 -24,670  
Jun23 230112 96.595 96.610 96.535 96.565 +0.060 104,288 557,713 -1,389  
Sep23 230112 96.555 96.605 96.505 96.545 +0.075 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 230112 96.41 96.47 96.40 96.46 +0.05 20,334 238,324 -3,869  
Jun23 230112 96.07 96.17 96.06 96.16 +0.09 23,506 171,366 +3,937  
Sep23 230112 95.95 96.07 95.94 96.05 +0.10 18,885 133,739 +1,606  
Dec23 230112 95.96 96.09 95.96 96.07 +0.11 14,292 143,812 +3,860  
Mar24 230112 96.05 96.18 96.05 96.16 +0.11 8,587 99,203 +1,770  
Jun24 230112 96.16 96.31 96.16 96.28 +0.12 10,674 87,415 +187  
Sep24 230112 96.26 96.40 96.26 96.38 +0.13 4,782 47,100 +660  
Dec24 230112 96.32 96.49 96.32 96.46 +0.14 4,252 17,827 +422  
Mar25 230112 96.44 96.50 96.44 96.50 +0.15 4 446 -4  
Jun25 230112 96.48 96.48 96.48 96.48 +0.15 0 224 +0  
Total Volume and Open Interest 105,316 939,915 +8,569  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230112 96.26 96.42 96.26 96.39 +0.12 107,971 965,814 +2,980  
Jun23 230112 96.39 96.39 96.39 96.39 +0.12        
Total Volume and Open Interest 107,971 965,814 +2,980  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230112 96.62 96.76 96.61 96.75 +0.13 123,783 677,678 +716  
Jun23 230112 96.75 96.75 96.75 96.75 +0.13        
Total Volume and Open Interest 123,783 677,678 +716  
Gold(CMX) Weekly Monthly
Feb23 230112 1879.7 1906.5 1872.4 1898.8 +19.9 170,514 322,765 -18,118 Hover/Click
Apr23 230112 1895.2 1922.8 1891.0 1915.5 +20.0 46,442 117,566 +21,360 Hover/Click
Jun23 230112 1913.8 1939.6 1908.2 1932.3 +20.1 5,655 22,407 +1,630 Hover/Click
Aug23 230112 1930.3 1955.6 1930.3 1948.6 +20.0 660 7,151 -49 Hover/Click
Oct23 230112 1957.2 1969.0 1957.2 1964.9 +20.1 139 1,391 +16 Hover/Click
Dec23 230112 1968.4 1985.1 1964.2 1981.2 +19.9 850 8,441 +78 Hover/Click
Feb24 230112 1991.3 1998.3 1991.3 1997.4 +18.6 38 509 +32 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 0 155 +0 Hover/Click
Total Volume and Open Interest 224,718 481,519 +5,167  
Silver(CMX) Weekly Monthly
Mar23 230112 2353.0 2433.0 2350.0 2400.4 +52.3 42,919 110,737 -3,319 Hover/Click
May23 230112 2372.5 2451.0 2372.0 2419.4 +52.5 2,101 13,374 +203 Hover/Click
Jul23 230112 2418.5 2466.0 2418.5 2439.7 +52.7 575 3,146 +144 Hover/Click
Sep23 230112 2431.0 2482.5 2431.0 2460.5 +52.6 71 1,686 +18 Hover/Click
Dec23 230112 2493.0 2504.5 2462.0 2489.1 +52.3 32 731 +4 Hover/Click
Mar24 230112 2515.0 2515.0 2515.0 2515.0 +52.3 14 19 +7 Hover/Click
May24 230112 2534.8 2534.8 2534.8 2534.8 +52.3 0 1 +0 Hover/Click
Total Volume and Open Interest 45,745 129,961 -2,932  
Platinum(NYMEX) Weekly Monthly
Jan23 230112 1068.0 1076.0 1064.0 1074.6 +0.8 32 291 -109 Hover/Click
Apr23 230112 1081.5 1092.5 1067.0 1084.3 unch 12,965 70,226 -311 Hover/Click
Jul23 230112 1087.0 1097.1 1073.8 1090.6 +1.8 154 1,401 +60 Hover/Click
Oct23 230112 1091.0 1093.5 1091.0 1093.0 +1.0 30 124 +5 Hover/Click
Total Volume and Open Interest 13,211 72,216 -340  
Palladium(NYMEX) Weekly Monthly
Mar23 230112 1768.50 1797.50 1736.00 1790.90 +9.80 1,125 8,069 -17 Hover/Click
Jun23 230112 1785.00 1810.00 1751.50 1808.00 +12.80 55 275 +19 Hover/Click
Sep23 230112 1818.00 1818.00 1818.00 1818.00 +12.80 0 6 +0 Hover/Click
Total Volume and Open Interest 1,180 8,352 +2  
Copper(CMX) Weekly Monthly
Mar23 230112 417.55 421.15 412.95 419.65 +3.05 72,221 121,501 +2,777 Hover/Click
May23 230112 417.75 421.40 413.40 420.10 +3.20 10,284 30,719 -674 Hover/Click
Jul23 230112 418.05 421.40 414.10 420.40 +3.40 5,073 12,509 -229 Hover/Click
Sep23 230112 414.40 421.50 413.95 420.30 +3.45 1,508 7,083 +246 Hover/Click
Dec23 230112 415.00 420.45 413.50 420.00 +3.55 458 7,715 +223 Hover/Click
Total Volume and Open Interest 90,721 186,383 +2,251  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230112 34119 34422 33850 34319 +209 141,916 77,195 -297 Hover/Click
Jun23 230112 34362 34675 34145 34580 +211 66 424 +0 Hover/Click
Sep23 230112 34630 34842 34466 34740 +229 3 9 -1 Hover/Click
Dec23 230112 34940 34940 34940 34940 +230       Hover/Click
Total Volume and Open Interest 141,985 77,628 -298  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230112 3991.75 4021.50 3954.00 4003.50 +13.50 1,520,955 2,019,125 +13,614 Hover/Click
Jun23 230112 4025.00 4056.00 3991.00 4038.25 +13.75 1,196 9,194 +814 Hover/Click
Sep23 230112 4064.00 4089.75 4026.75 4073.25 +13.25 15 849 -1 Hover/Click
Dec23 230112 4112.25 4121.25 4075.50 4108.00 +13.00 70 1,640 +0 Hover/Click
Total Volume and Open Interest 1,522,236 2,032,566 +14,427  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230112 11474.50 11579.75 11291.00 11534.25 +57.75 559,281 252,130 +2,856 Hover/Click
Jun23 230112 11585.25 11698.00 11425.00 11653.75 +57.75 398 1,113 -55 Hover/Click
Sep23 230112 11750.00 11793.00 11571.75 11773.00 +58.00 0 111 +0 Hover/Click
Total Volume and Open Interest 559,679 253,625 +2,801  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230112 2558.90 2587.20 2545.10 2582.10 +22.80 9,989 42,541 -35 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 9,989 42,541 -35  
Volatility Index(CBOE)
Jan23 230112 21.25 21.60 19.79 19.82 -1.38 68,802 71,026 -12,977  
Feb23 230112 22.28 22.59 21.23 21.25 -1.10 65,473 128,931 +13,495  
Mar23 230112 23.04 23.30 22.25 22.30 -0.79 30,346 42,108 +3,474  
Apr23 230112 23.61 23.87 23.00 23.05 -0.60 12,617 25,662 +238  
Total Volume and Open Interest 194,603 301,215 +4,881  
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 +30.60 160,532 431,741 -1,675 Hover/Click
Jun23 230112 1874.80 1902.40 1859.70 1901.80 +30.70 151 666 -17 Hover/Click
Sep23 230112 1913.80 1914.30 1913.80 1913.80 +32.40 1 1 +1 Hover/Click
Total Volume and Open Interest 160,684 432,408 -1,691  
Nikkei 225(CME)
Mar23 230112 26545 26545 25925 26225 -325 3,090 11,986 +118  
Jun23 230112 26075 26075 25890 26075 -325 0 5 +0  
Total Volume and Open Interest 3,090 11,991 +118  
Nikkei 225(SGX) Weekly Monthly
Mar23 230112 26395 26530 26330 26370 -10 41,259 91,303 +514  
Jun23 230112 26185 26185 26090 26090 -55 1 3,220 +12  
Sep23 230112 26085 26085 26085 26085 -10 0 98 +0  
Total Volume and Open Interest 41,285 108,856 +604  
Nikkei 225 Mini(JPX)
Mar23 230112 26500 26515 26345 26370 -40 370,982 378,020 +27,563  
Jun23 230112 26100 26260 26085 26120 -20 11,947 13,475 -392  
Sep23 230112 26050 26200 26040 26060 -40 621 1,251 +167  
Total Volume and Open Interest 401,701 518,687 +74,989  
Nikkei 225(JPX)
Mar23 230112 26500 26510 26340 26370 -40 30,804 201,623 +2,823  
Jun23 230112 26240 26250 26100 26120 -20 245 19,292 +682  
Sep23 230112 26060 26060 26060 26060 -40 1 3,382 +1  
Total Volume and Open Interest 31,052 278,638 +3,733  
Nikkei 225(CME) Yen
Mar23 230112 26510 26525 25930 26195 -330 20,997 41,156 -1,355  
Jun23 230112 26055 26055 25760 25945 -320 2 4 +0  
Sep23 230112 25915 25915 25915 25915 -320        
Total Volume and Open Interest 20,999 41,161 -1,355  
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 49,943 213,451 +5,262  
Feb23 230112 6963.5 7016.5 6957.5 6987.5 +51.0 204 122 +67  
Mar23 230112 6983.5 7032.0 6983.5 7000.0 +51.0 50 971 +13  
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 50,197 214,567 +5,342  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230112 21550 21769 21292 21589 +51 99,531 112,860 -4,779  
Feb23 230112 21622 21838 21371 21661 +54 1,733 5,079 +141  
Mar23 230112 21630 21834 21435 21671 +51 379 6,381 +49  
Total Volume and Open Interest 102,393 130,126 -4,268  
DAX(EUREX) Weekly Monthly
Mar23 230112 15058.0 15189.0 15005.0 15137.0 +134.0 46,787 79,632 -3,664  
Jun23 230112 15215.0 15300.0 15215.0 15300.0 +134.0 35 71 -10  
Sep23 230112 15418.0 15418.0 15418.0 15418.0 +133.0 0 7 +0  
Total Volume and Open Interest 46,822 79,710 -3,674  
Mini-DAX(EUREX)
Mar23 230112 15060.0 15188.0 15005.0 15137.0 +134.0 47,825 11,180 -981  
Jun23 230112 15200.0 15328.0 15180.0 15300.0 +134.0 9 90 +1  
Sep23 230112 15418.0 15418.0 15418.0 15418.0 +133.0        
Total Volume and Open Interest 47,834 11,270 -980  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230112 4124 4153 4106 4139 +34 714,603 3,776,906 -87,771  
Jun23 230112 4090 4094 4083 4083 +34 28,008 71,449 +27,360  
Sep23 230112 4104 4104 4104 4104 +33 0 4 +0  
Total Volume and Open Interest 742,611 3,859,311 -60,411  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230112 11213 11245 11162 11213 +36 31,747 171,729 +2,368  
Jun23 230112 11088 11088 11088 11088 +36 151 3,036 +150  
Sep23 230112 11121 11121 11121 11121 +35        
Total Volume and Open Interest 31,898 174,765 +2,518  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230112 7741.00 7802.50 7726.00 7793.00 +77.50 93,597 592,356 +36  
Jun23 230112 7768.00 7794.00 7768.00 7794.00 +74.00 2 47 +2  
Sep23 230112 7802.00 7802.00 7802.00 7802.00 +74.00        
Total Volume and Open Interest 93,599 592,403 +38  
SPI 200(SFE) Weekly Monthly
Mar23 230112 7140.0 7234.0 7128.0 7231.0 +92.0 31,805 245,581 -936  
Jun23 230112 7261.0 7261.0 7261.0 7261.0 +92.0 0 364 +0  
Sep23 230112 7194.0 7194.0 7194.0 7194.0 +92.0        
Total Volume and Open Interest 31,809 246,112 -938  
FTSE MIB(ISE)
Mar23 230112 25600.00 25825.00 25490.00 25742.00 +228.00 13,854 78,027 +1,371  
Jun23 230112 25335.00 25420.00 25270.00 25352.00 +230.00 9 578 +8  
Sep23 230112 25464.00 25464.00 25464.00 25464.00 +290.00 0 10 +0  
Total Volume and Open Interest 13,863 78,615 +1,379  
KOSPI 200(KFE)
Mar23 230112 313.90 314.35 311.30 313.30 +1.30 309,988 302,764 -2,996  
Jun23 230112 315.70 316.40 313.40 315.35 +1.50 361 24,303 +128  
Sep23 230112 315.70 316.45 315.70 316.45 +0.75 6 2,752 +200  
Total Volume and Open Interest 310,362 363,195 -3,637  
GSCI(CME) Weekly Monthly
Jan23 230112 598.20 603.90 598.20 601.00 +7.55 166 1,044 -138  
Feb23 230112 596.80 603.50 596.80 599.30 +8.10 165 418 +139  
Mar23 230112 601.80 601.80 601.80 601.80 +13.10        
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

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