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 Fri January 13, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230113 1518.00 1533.00 1513.25 1527.75 +9.25 70,343 299,400 +2,613 Hover/Click
May23 230113 1519.00 1530.00 1513.00 1527.25 +8.00 23,112 126,677 -47 Hover/Click
Jul23 230113 1518.75 1527.50 1511.25 1525.00 +6.50 19,982 86,793 -515 Hover/Click
Aug23 230113 1488.50 1491.25 1478.75 1489.75 +3.00 2,406 6,995 +75 Hover/Click
Sep23 230113 1425.00 1429.00 1416.25 1425.25 -0.25 1,985 6,669 +243 Hover/Click
Nov23 230113 1396.50 1400.00 1386.25 1393.00 -3.25 10,606 77,307 +592 Hover/Click
Jan24 230113 1397.75 1401.25 1388.50 1394.75 -3.00 1,235 5,321 +67 Hover/Click
Mar24 230113 1384.50 1385.50 1374.75 1381.25 -2.25 1,150 6,577 +395 Hover/Click
May24 230113 1377.75 1377.75 1367.50 1374.00 -2.00 261 3,699 +2 Hover/Click
Jul24 230113 1368.25 1374.50 1366.25 1372.50 -1.75 96 696 +6 Hover/Click
Aug24 230113 1358.00 1358.00 1358.00 1358.00 -2.25 0 5 +0 Hover/Click
Sep24 230113 1327.75 1327.75 1327.75 1327.75 -2.25 0 90 +0 Hover/Click
Nov24 230113 1308.00 1308.00 1301.75 1306.00 -2.25 135 2,287 +22 Hover/Click
Jan25 230113 1306.25 1306.25 1306.25 1306.25 -2.25 0 7 +0 Hover/Click
Total Volume and Open Interest 131,936 623,798 +3,139  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230113 481.50 485.30 475.20 476.30 -5.00 42,790 203,488 -1,204 Hover/Click
May23 230113 466.30 469.50 460.90 462.20 -3.90 19,117 108,621 +416 Hover/Click
Jul23 230113 457.00 460.00 453.10 455.10 -1.80 10,944 48,576 -803 Hover/Click
Aug23 230113 444.90 447.30 440.80 443.00 -1.70 1,811 8,488 +25 Hover/Click
Sep23 230113 431.20 431.80 424.40 427.00 -2.70 1,311 6,228 +32 Hover/Click
Oct23 230113 414.70 416.70 407.70 410.50 -3.90 918 7,052 -79 Hover/Click
Dec23 230113 411.80 413.80 405.00 407.40 -4.30 2,965 20,423 -59 Hover/Click
Jan24 230113 409.80 410.10 401.60 403.60 -4.40 264 1,682 +50 Hover/Click
Mar24 230113 400.90 402.30 393.90 395.90 -4.90 144 749 +27 Hover/Click
May24 230113 388.80 396.40 388.20 390.00 -5.40 110 319 -4 Hover/Click
Total Volume and Open Interest 80,884 406,796 -1,971  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230113 63.25 63.45 61.89 63.06 -0.19 50,553 144,657 -2,411 Hover/Click
May23 230113 63.07 63.25 61.78 62.90 -0.16 23,835 89,753 +865 Hover/Click
Jul23 230113 62.68 62.87 61.48 62.56 -0.13 17,299 66,964 +500 Hover/Click
Aug23 230113 62.22 62.28 61.01 62.04 -0.13 2,279 12,766 +208 Hover/Click
Sep23 230113 61.65 61.74 60.53 61.51 -0.19 1,968 12,212 +245 Hover/Click
Oct23 230113 61.13 61.18 60.04 60.91 -0.26 1,224 8,321 +147 Hover/Click
Dec23 230113 60.90 60.91 59.74 60.63 -0.26 7,864 31,289 +1,048 Hover/Click
Jan24 230113 59.79 60.61 59.51 60.38 -0.28 1,718 2,717 +200 Hover/Click
Mar24 230113 59.44 60.02 59.19 60.02 -0.28 1,241 1,733 +50 Hover/Click
May24 230113 59.77 59.77 58.96 59.77 -0.31 1,880 1,077 +632 Hover/Click
Total Volume and Open Interest 110,609 374,894 +1,776  
Canola(WCE) Weekly Monthly
Jan23 230113 846.2 846.2 846.2 846.2 -2.4       Hover/Click
Mar23 230113 842.6 846.7 835.4 840.0 -2.4 21,143 68,462 -1,213 Hover/Click
May23 230113 840.8 847.4 835.4 839.7 -1.3 10,305 65,454 -260 Hover/Click
Jul23 230113 841.4 847.7 836.7 841.3 -0.7 3,839 49,006 +1,525 Hover/Click
Nov23 230113 815.6 821.3 811.2 819.0 +3.3 1,679 29,397 -155 Hover/Click
Total Volume and Open Interest 37,089 213,031 +14  
Corn(CBOT) Weekly Monthly
Mar23 230113 670.75 676.75 669.75 675.00 +4.00 110,880 494,585 -9,776 Hover/Click
May23 230113 669.25 675.00 668.00 673.75 +4.25 37,887 209,962 +5,378 Hover/Click
Jul23 230113 661.00 665.25 660.00 663.75 +2.25 31,036 232,600 +107 Hover/Click
Sep23 230113 612.25 616.00 611.75 614.25 +1.25 14,141 87,997 +292 Hover/Click
Dec23 230113 596.00 598.75 595.00 598.50 +2.50 14,328 163,241 +2,728 Hover/Click
Mar24 230113 602.00 605.50 602.00 605.25 +2.25 728 12,782 +29 Hover/Click
May24 230113 606.00 608.00 605.00 608.00 +2.50 51 2,208 +12 Hover/Click
Jul24 230113 604.00 606.00 603.00 605.75 +2.00 46 1,575 +18 Hover/Click
Sep24 230113 561.75 563.25 561.75 563.25 +1.75 7 195 -6 Hover/Click
Dec24 230113 551.00 552.75 549.75 552.75 +1.50 256 7,506 +56 Hover/Click
Total Volume and Open Interest 209,400 1,213,666 -1,151  
Wheat(CBOT) Weekly Monthly
Mar23 230113 743.50 748.50 737.25 743.75 +1.00 37,156 161,419 +776 Hover/Click
May23 230113 751.75 756.25 745.50 752.00 +1.25 14,630 58,180 +1,297 Hover/Click
Jul23 230113 754.25 759.00 747.50 753.75 -0.50 9,353 72,423 +218 Hover/Click
Sep23 230113 766.50 766.50 755.00 760.75 -1.25 3,021 18,204 +187 Hover/Click
Dec23 230113 777.75 780.25 769.00 774.75 -1.00 2,137 22,437 +200 Hover/Click
Mar24 230113 785.00 788.25 777.75 784.00 -0.25 379 3,199 -24 Hover/Click
Total Volume and Open Interest 66,838 337,190 +2,652  
Wheat(KCBT) Weekly Monthly
Mar23 230113 832.25 847.00 832.25 843.75 +8.75 17,692 84,669 -857 Hover/Click
May23 230113 831.00 843.25 829.50 840.25 +8.75 9,948 31,088 +910 Hover/Click
Jul23 230113 826.75 838.25 826.00 835.00 +7.50 6,608 28,486 +1,140 Hover/Click
Sep23 230113 829.00 840.50 828.25 837.00 +7.75 1,182 12,389 +275 Hover/Click
Dec23 230113 837.50 846.50 834.00 843.25 +8.75 914 7,882 +300 Hover/Click
Mar24 230113 838.50 846.50 838.50 843.75 +10.00 20 242 -1 Hover/Click
May24 230113 837.25 839.00 837.25 837.25 +10.00 4 28 +0 Hover/Click
Total Volume and Open Interest 36,386 165,131 +1,778  
Wheat(MGE) Weekly Monthly
Mar23 230113 909.50 917.50 907.00 912.25 unch 2,758 32,203 -95 Hover/Click
May23 230113 902.25 912.00 900.50 906.00 -1.00 1,429 12,753 +104 Hover/Click
Jul23 230113 904.25 908.50 895.25 900.75 -0.50 227 4,371 -1 Hover/Click
Sep23 230113 879.75 890.50 876.50 882.25 +1.25 119 5,141 +47 Hover/Click
Dec23 230113 890.00 895.50 880.50 887.25 +2.00 71 1,472 +42 Hover/Click
Mar24 230113 890.50 890.50 890.50 890.50 +4.25 0 16 +0 Hover/Click
Total Volume and Open Interest 4,604 55,956 +97  
Oats(CBOT) Weekly Monthly
Mar23 230113 358.75 367.75 358.00 364.00 +2.75 186 3,141 +20 Hover/Click
May23 230113 355.00 358.75 352.50 358.75 +3.50 21 494 +7 Hover/Click
Jul23 230113 359.25 359.75 359.25 359.25 +3.50 6 130 -3 Hover/Click
Sep23 230113 358.00 358.00 358.00 358.00 +2.50 4 41 +0 Hover/Click
Total Volume and Open Interest 219 3,835 +25  
Rough Rice(CBOT) Weekly Monthly
Jan23 230113 17.87 17.87 17.87 17.87 +0.09 0 19 +0 Hover/Click
Mar23 230113 18.08 18.38 18.05 18.15 +0.09 353 6,132 -13 Hover/Click
May23 230113 18.35 18.50 18.35 18.42 +0.08 3 282 -2 Hover/Click
Jul23 230113 18.69 18.90 18.66 18.66 +0.03 0 44 +0 Hover/Click
Total Volume and Open Interest 367 7,482 -4  
Live Cattle(CME) Weekly Monthly
Feb23 230113 157.685 158.150 156.900 157.735 +0.185 43,404 91,750 -13,270 Hover/Click
Apr23 230113 161.080 161.285 160.535 160.900 -0.035 34,445 111,285 +4,832 Hover/Click
Jun23 230113 156.935 157.250 156.580 157.080 +0.145 12,094 63,704 +2,045 Hover/Click
Aug23 230113 157.000 157.550 156.500 157.400 +0.400 4,737 29,873 +760 Hover/Click
Oct23 230113 161.600 161.950 160.785 161.800 +0.200 2,696 11,358 +762 Hover/Click
Dec23 230113 165.185 165.535 164.350 165.435 +0.335 720 6,375 +187 Hover/Click
Total Volume and Open Interest 98,295 317,667 -4,673  
Feeder Cattle(CME) Weekly Monthly
Jan23 230113 182.100 182.235 180.785 181.250 -0.880 2,015 4,384 -439 Hover/Click
Mar23 230113 184.235 184.285 182.000 182.880 -1.405 6,344 23,048 +141 Hover/Click
Apr23 230113 188.380 188.435 186.485 187.050 -1.350 1,520 6,354 +83 Hover/Click
May23 230113 192.400 192.435 190.700 191.080 -1.270 1,380 4,010 -21 Hover/Click
Aug23 230113 204.935 204.935 203.500 204.035 -0.865 728 4,851 +115 Hover/Click
Sep23 230113 206.700 206.935 206.050 206.450 -0.700 159 991 +33 Hover/Click
Oct23 230113 208.200 208.400 207.700 208.130 -0.370 88 438 -3 Hover/Click
Total Volume and Open Interest 12,265 44,308 -81  
Lean Hogs(CME) Weekly Monthly
Feb23 230113 78.550 79.400 77.680 78.650 -0.100 25,405 48,890 -4,916 Hover/Click
Apr23 230113 87.250 87.880 85.950 87.280 +0.100 18,388 62,420 +4,140 Hover/Click
May23 230113 95.250 95.650 94.000 95.150 +0.050 62 1,090 -11  
Jun23 230113 103.950 104.550 102.800 103.880 unch 6,473 27,764 +349 Hover/Click
Jul23 230113 106.080 106.280 104.900 105.780 -0.270 3,108 12,013 +217 Hover/Click
Aug23 230113 105.830 106.050 104.780 105.630 -0.170 4,282 18,266 +727 Hover/Click
Oct23 230113 92.380 92.430 91.450 92.330 unch 2,507 13,577 +587 Hover/Click
Dec23 230113 84.150 84.450 83.350 84.400 +0.250 643 5,150 +113 Hover/Click
Total Volume and Open Interest 61,239 191,269 +1,264  
Class III Milk(CME) Weekly Monthly
Jan23 230113 19.52 19.57 19.46 19.46 -0.06 78 3,864 +40 Hover/Click
Feb23 230113 18.74 18.80 18.44 18.59 -0.19 507 5,105 -58 Hover/Click
Mar23 230113 18.39 18.39 18.23 18.29 -0.11 125 4,945 +43 Hover/Click
Apr23 230113 18.59 18.61 18.48 18.54 -0.08 29 2,139 +10 Hover/Click
May23 230113 18.94 18.95 18.83 18.95 -0.11 9 1,685 +1 Hover/Click
Jun23 230113 19.36 19.36 19.23 19.33 -0.07 4 1,634 +1 Hover/Click
Jul23 230113 19.58 19.58 19.50 19.58 unch 22 1,086 +22 Hover/Click
Aug23 230113 19.80 19.85 19.70 19.77 -0.03 22 930 +22 Hover/Click
Sep23 230113 20.00 20.00 19.80 20.00 unch 22 903 +22 Hover/Click
Oct23 230113 19.95 20.00 19.95 20.00 -0.15 22 532 +22 Hover/Click
Nov23 230113 19.95 19.95 19.95 19.95 -0.10 22 479 +18 Hover/Click
Dec23 230113 19.50 19.50 19.50 19.50 -0.15 22 479 +18 Hover/Click
Jan24 230113 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 230113 2651 2669 2631 2651 +11 19,499 123,875 +94 Hover/Click
May23 230113 2662 2678 2646 2663 +12 12,446 63,572 +1,176 Hover/Click
Jul23 230113 2664 2682 2654 2670 +12 5,843 47,123 +1,861 Hover/Click
Sep23 230113 2659 2668 2644 2660 +13 2,544 23,141 +858 Hover/Click
Dec23 230113 2621 2633 2614 2628 +11 637 25,062 +203 Hover/Click
Mar24 230113 2586 2596 2583 2593 +11 175 11,387 -30 Hover/Click
May24 230113 2568 2577 2566 2576 +13 17 3,555 +4 Hover/Click
Total Volume and Open Interest 41,169 301,885 +4,162  
Coffee "C"(ICE) Weekly Monthly
Mar23 230113 150.55 152.35 147.00 151.70 +2.30 37,941 106,719 +4,370 Hover/Click
May23 230113 151.35 153.25 147.85 152.55 +2.40 18,555 53,315 +2,943 Hover/Click
Jul23 230113 151.90 153.80 148.40 153.10 +2.50 10,983 23,449 +1,418 Hover/Click
Sep23 230113 152.05 153.85 148.75 153.45 +2.60 5,131 13,721 +365 Hover/Click
Dec23 230113 151.80 154.05 149.35 153.65 +2.70 4,342 15,731 +666 Hover/Click
Mar24 230113 152.40 154.30 149.75 154.10 +2.75 1,791 4,567 +208 Hover/Click
Total Volume and Open Interest 80,022 220,388 +10,219  
Orange Juice(ICE) Weekly Monthly
Mar23 230113 207.45 213.80 206.85 207.20 -0.20 476 10,065 +113 Hover/Click
May23 230113 202.75 209.00 202.70 203.00 -0.25 154 1,002 +76 Hover/Click
Jul23 230113 200.55 205.05 200.55 200.75 -0.30 6 601 +5 Hover/Click
Sep23 230113 200.00 201.00 196.70 196.70 -0.85 0 10 +0 Hover/Click
Nov23 230113 187.55 191.00 187.55 188.10 -1.70 0 22 +0 Hover/Click
Jan24 230113 192.00 192.00 187.65 187.65 -3.55       Hover/Click
Total Volume and Open Interest 636 11,700 +194  
Sugar #11(ICE) Weekly Monthly
Mar23 230113 19.63 19.81 19.46 19.73 +0.14 58,355 345,466 -6,384 Hover/Click
May23 230113 18.40 18.49 18.23 18.41 +0.07 26,666 210,659 -298 Hover/Click
Jul23 230113 17.72 17.76 17.54 17.68 +0.02 14,812 143,531 +742 Hover/Click
Oct23 230113 17.58 17.61 17.41 17.53 unch 9,462 80,625 -632 Hover/Click
Mar24 230113 17.71 17.77 17.58 17.70 -0.01 4,939 53,050 -64 Hover/Click
May24 230113 16.85 17.01 16.85 16.95 -0.01 643 16,582 -30 Hover/Click
Jul24 230113 16.43 16.52 16.39 16.46 -0.01 584 15,492 -6 Hover/Click
Oct24 230113 16.22 16.30 16.22 16.26 -0.01 145 14,786 +40 Hover/Click
Total Volume and Open Interest 115,988 899,255 -6,584  
London Cocoa(LCE) Weekly Monthly
Mar23 230113 2057 2083 2046 2069 +17 22,598 101,457 -12,903 Hover/Click
May23 230113 2008 2021 1992 2011 +11 5,332 56,920 +353 Hover/Click
Jul23 230113 1973 1992 1966 1984 +11 2,260 40,657 +66 Hover/Click
Sep23 230113 1956 1968 1943 1962 +12 2,609 34,058 +632 Hover/Click
Dec23 230113 1924 1941 1915 1934 +11 1,863 30,470 +298 Hover/Click
Mar24 230113 1885 1901 1875 1895 +11 949 13,844 +463 Hover/Click
May24 230113 1863 1882 1863 1878 +13 250 4,888 -62 Hover/Click
Total Volume and Open Interest 35,983 287,516 -11,126  
London Sugar(LCE) Weekly Monthly
Mar23 230113 539.00 549.40 536.50 547.30 +8.00 6,040 38,984 -454 Hover/Click
May23 230113 522.30 529.90 520.60 528.20 +5.20 3,830 22,519 +103 Hover/Click
Aug23 230113 504.90 510.90 503.60 509.30 +3.70 1,496 11,590 +345 Hover/Click
Oct23 230113 492.50 497.20 491.30 495.90 +2.90 437 8,398 +54 Hover/Click
Dec23 230113 486.60 490.80 485.50 489.80 +2.80 245 3,524 +86 Hover/Click
Total Volume and Open Interest 12,175 87,916 +193  
Cotton(ICE) Weekly Monthly
Mar23 230113 82.00 83.40 81.65 82.29 +0.25 14,877 91,619 -584 Hover/Click
May23 230113 82.24 83.60 81.98 82.60 +0.33 9,003 42,132 +1,006 Hover/Click
Jul23 230113 82.32 83.55 82.13 82.87 +0.52 4,587 35,749 +863 Hover/Click
Oct23 230113 80.86 80.86 80.86 80.86 +0.72 0 28 +0 Hover/Click
Dec23 230113 80.20 81.30 80.11 80.79 +0.71 1,291 25,720 -111 Hover/Click
Mar24 230113 81.21 81.21 80.71 80.80 +0.68 248 4,580 -171 Hover/Click
Total Volume and Open Interest 30,013 202,477 +1,005  
Lumber(CME) Weekly Monthly
Jan23 230113 350.0 359.0 342.0 344.0 -7.8 95 112 -5  
Mar23 230113 420.0 439.9 417.1 431.8 +11.6 625 2,584 -106  
May23 230113 424.7 443.7 422.9 434.3 +12.5 59 389 +14  
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 230113 78.32 80.11 77.97 79.86 +1.47 350,891 151,256 -23,129 Hover/Click
Mar23 230113 78.58 80.37 78.23 80.11 +1.46 179,831 250,845 +13,654 Hover/Click
Apr23 230113 78.82 80.56 78.45 80.30 +1.42 116,243 120,279 +13,152 Hover/Click
May23 230113 78.90 80.60 78.52 80.38 +1.38 59,485 76,174 +3,144 Hover/Click
Jun23 230113 78.81 80.50 78.45 80.29 +1.34 113,509 185,303 +2,230 Hover/Click
Jul23 230113 78.63 80.17 78.28 80.04 +1.29 41,331 57,014 +4,929 Hover/Click
Aug23 230113 78.26 79.79 78.01 79.68 +1.24 23,321 39,916 +1,424 Hover/Click
Sep23 230113 77.83 79.33 77.55 79.24 +1.19 30,259 71,896 +2,811 Hover/Click
Oct23 230113 77.74 78.92 77.23 78.77 +1.13 8,548 38,171 +588 Hover/Click
Nov23 230113 77.00 78.37 76.80 78.29 +1.07 5,077 27,396 +528 Hover/Click
Dec23 230113 76.56 77.96 76.23 77.81 +1.04 48,433 182,662 -75 Hover/Click
Jan24 230113 76.00 77.37 75.89 77.31 +1.00 1,847 36,179 +101 Hover/Click
Feb24 230113 75.81 76.83 75.40 76.83 +0.96 572 18,908 +94 Hover/Click
Mar24 230113 75.47 76.35 75.19 76.35 +0.90 3,072 20,282 +711 Hover/Click
Apr24 230113 75.24 75.93 75.03 75.93 +0.87 178 13,599 +11 Hover/Click
May24 230113 75.55 75.55 75.55 75.55 +0.83 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 230113 78.300 80.125 77.975 79.850 +1.450 18,927 2,814 -201  
Mar23 230113 78.575 80.375 78.250 80.100 +1.450 1,688 583 -408  
Apr23 230113 78.500 80.525 78.500 80.300 +1.425 201 107 -145  
May23 230113 79.250 80.375 79.150 80.375 +1.375 9 61 +5  
Jun23 230113 79.375 80.300 79.300 80.300 +1.350 10 154 +0  
Jul23 230113 80.050 80.050 78.725 80.050 +1.300 3 24 -1  
Aug23 230113 79.675 79.675 79.675 79.675 +1.225 2 33 +0  
Sep23 230113 79.250 79.250 77.950 79.250 +1.200 8 1 -6  
Oct23 230113 78.775 78.775 78.775 78.775 +1.125 6 4 +0  
Nov23 230113 78.300 78.300 77.175 78.300 +1.075 0 10 +0  
Total Volume and Open Interest 20,906 3,951 -779  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230113 322.41 328.82 320.37 325.59 +3.69 70,867 59,532 -3,592 Hover/Click
Mar23 230113 312.48 318.48 310.63 316.49 +4.51 63,359 54,419 +445 Hover/Click
Apr23 230113 297.79 304.49 297.42 302.87 +4.49 31,994 40,691 +1,020 Hover/Click
May23 230113 290.10 295.16 288.77 293.77 +4.20 18,387 22,176 +1,154 Hover/Click
Jun23 230113 285.66 289.74 283.53 288.24 +3.82 16,239 23,989 -185 Hover/Click
Jul23 230113 283.97 286.39 281.20 285.43 +3.54 5,792 10,126 +300 Hover/Click
Aug23 230113 282.10 284.54 279.56 283.63 +3.39 3,504 7,579 +129 Hover/Click
Sep23 230113 279.60 283.50 278.58 282.67 +3.31 3,114 7,875 +313 Hover/Click
Oct23 230113 278.27 282.42 277.88 281.64 +3.24 2,830 5,244 -223 Hover/Click
Nov23 230113 278.00 281.12 276.93 280.41 +3.14 1,484 3,881 +89 Hover/Click
Dec23 230113 276.00 279.74 275.15 278.97 +3.00 3,097 15,085 +283 Hover/Click
Jan24 230113 276.00 278.58 276.00 277.82 +2.91 644 2,391 +31 Hover/Click
Feb24 230113 276.15 277.00 276.15 276.53 +2.79 368 759 +84 Hover/Click
Mar24 230113 274.57 274.60 274.57 274.60 +2.73 79 822 +24 Hover/Click
Total Volume and Open Interest 221,837 260,741 -104  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230113 245.69 254.08 244.72 253.28 +5.75 45,669 71,028 -2,048 Hover/Click
Mar23 230113 246.31 254.62 245.44 253.93 +5.74 44,138 59,983 +5,508 Hover/Click
Apr23 230113 262.46 270.14 261.60 269.57 +5.22 22,102 32,245 +1,862 Hover/Click
May23 230113 261.61 269.01 260.91 268.48 +4.99 16,943 23,488 +1,134 Hover/Click
Jun23 230113 257.99 265.46 257.85 264.98 +4.67 19,503 22,517 +2,886 Hover/Click
Jul23 230113 255.00 260.89 255.00 260.74 +4.49 5,878 8,770 +160 Hover/Click
Aug23 230113 251.15 256.37 250.90 256.21 +4.55 4,322 5,524 +180 Hover/Click
Sep23 230113 246.00 251.34 245.49 250.92 +4.60 5,200 10,872 +836 Hover/Click
Oct23 230113 229.88 235.16 229.88 235.08 +4.20 1,852 5,689 +177 Hover/Click
Nov23 230113 229.60 230.24 225.90 230.24 +4.11 1,269 2,900 +86 Hover/Click
Total Volume and Open Interest 170,425 268,477 +10,735  
e-miNY RBOB Gasoline(NYM)
Feb23 230113 243.50 253.28 243.50 253.28 +5.75 0 1 +0  
Mar23 230113 253.93 253.93 253.93 253.93 +5.74        
Apr23 230113 269.57 269.57 269.57 269.57 +5.22        
May23 230113 268.48 268.48 268.48 268.48 +4.99        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230113 3.677 3.760 3.384 3.419 -0.276 133,203 87,175 -2,270 Hover/Click
Mar23 230113 3.356 3.392 3.169 3.196 -0.159 93,597 214,747 +8,911 Hover/Click
Apr23 230113 3.312 3.325 3.152 3.165 -0.141 60,743 99,940 -864 Hover/Click
May23 230113 3.351 3.373 3.218 3.229 -0.134 36,280 100,899 -294 Hover/Click
Jun23 230113 3.510 3.518 3.370 3.378 -0.139 16,368 42,218 +465 Hover/Click
Jul23 230113 3.642 3.654 3.504 3.513 -0.141 19,217 44,397 +30 Hover/Click
Aug23 230113 3.676 3.676 3.535 3.542 -0.135 10,487 33,134 -195 Hover/Click
Sep23 230113 3.608 3.620 3.473 3.486 -0.130 10,963 55,783 +600 Hover/Click
Oct23 230113 3.687 3.687 3.541 3.554 -0.126 25,635 65,536 +375 Hover/Click
Nov23 230113 4.053 4.066 3.936 3.950 -0.119 4,263 28,734 +62 Hover/Click
Dec23 230113 4.471 4.472 4.378 4.396 -0.097 4,969 34,982 -50 Hover/Click
Jan24 230113 4.718 4.739 4.640 4.662 -0.095 9,769 51,724 +118 Hover/Click
Feb24 230113 4.553 4.559 4.488 4.500 -0.102 2,284 16,627 +430 Hover/Click
Mar24 230113 4.058 4.062 4.014 4.031 -0.071 5,774 29,642 -51 Hover/Click
Apr24 230113 3.603 3.623 3.575 3.603 -0.042 5,922 32,971 +871 Hover/Click
May24 230113 3.574 3.585 3.541 3.569 -0.040 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 230113 83.91 85.50 83.50 85.28 +1.25 273,786 318,352 -25,692 Hover/Click
Apr23 230113 84.03 85.77 83.64 85.55 +1.36 203,759 316,376 +15,921 Hover/Click
May23 230113 83.81 85.56 83.42 85.34 +1.37 129,325 209,026 +3,377 Hover/Click
Jun23 230113 83.42 85.21 83.08 84.98 +1.36 144,842 269,440 +3,321 Hover/Click
Jul23 230113 83.03 84.76 82.70 84.57 +1.33 53,060 98,560 +1,922 Hover/Click
Aug23 230113 82.67 84.30 82.29 84.11 +1.28 29,006 67,588 -847 Hover/Click
Sep23 230113 82.23 83.79 81.89 83.64 +1.24 32,635 74,316 +67 Hover/Click
Oct23 230113 81.66 83.27 81.47 83.17 +1.18 11,768 41,658 +35 Hover/Click
Nov23 230113 81.26 82.86 81.07 82.72 +1.13 9,733 42,580 +1,759 Hover/Click
Dec23 230113 80.97 82.43 80.64 82.25 +1.08 63,903 190,060 +1,163 Hover/Click
Jan24 230113 81.00 81.77 81.00 81.77 +1.02 2,998 26,770 +10 Hover/Click
Feb24 230113 80.86 81.88 80.86 81.32 +0.99 4,951 35,601 +287 Hover/Click
Mar24 230113 80.54 80.89 80.42 80.87 +0.94 6,815 22,791 -683 Hover/Click
Apr24 230113 79.60 80.45 79.60 80.45 +0.90 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 230113 916.75 940.00 914.25 932.75 +12.25 117,752 126,480 +3,295 Hover/Click
Mar23 230113 888.50 912.25 885.25 905.00 +13.75 98,414 101,514 +1,145 Hover/Click
Apr23 230113 855.50 879.00 852.75 871.50 +13.25 48,909 57,105 +2,339 Hover/Click
May23 230113 833.50 855.00 830.25 847.75 +11.75 27,063 31,190 +1,173 Hover/Click
Jun23 230113 820.25 840.00 816.25 833.00 +10.25 28,007 44,108 +831 Hover/Click
Jul23 230113 812.25 832.25 809.75 825.75 +9.50 5,772 19,362 +359 Hover/Click
Aug23 230113 807.00 826.00 805.25 820.25 +9.00 4,157 14,542 +278 Hover/Click
Sep23 230113 802.25 821.00 800.25 815.50 +9.00 5,964 20,971 -5 Hover/Click
Oct23 230113 798.00 816.50 796.25 811.00 +8.75 2,149 12,411 -323 Hover/Click
Nov23 230113 791.00 809.00 789.25 803.50 +8.25 1,604 8,125 -81 Hover/Click
Total Volume and Open Interest 365,214 509,293 -868  
Ethanol(CBOT)
Feb23 230113 2.161 2.161 2.161 2.161 unch        
Mar23 230113 2.161 2.161 2.161 2.161 unch        
Apr23 230113 2.161 2.161 2.161 2.161 unch        
May23 230113 2.161 2.161 2.161 2.161 unch        
Jun23 230113 2.161 2.161 2.161 2.161 unch        
Jul23 230113 2.161 2.161 2.161 2.161 unch        
Aug23 230113 2.161 2.161 2.161 2.161 unch        
Sep23 230113 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230113 78.36 80.10 78.00 79.86 +1.47 34,281 32,304 -3,621 Hover/Click
Mar23 230113 78.62 80.36 78.28 80.11 +1.46 47,599 59,084 +1,610 Hover/Click
Apr23 230113 78.98 80.43 78.88 80.30 +1.42 44,999 29,890 +3,709 Hover/Click
May23 230113 79.00 80.43 78.97 80.38 +1.38 19,681 18,777 -287 Hover/Click
Jun23 230113 78.59 80.31 78.58 80.29 +1.34 21,772 63,111 -1,347 Hover/Click
Jul23 230113 78.64 80.04 78.64 80.04 +1.29 5,254 13,130 +391 Hover/Click
Aug23 230113 78.31 79.68 78.31 79.68 +1.24 1,877 7,586 +190 Hover/Click
Sep23 230113 78.07 79.24 78.05 79.24 +1.19 3,334 16,506 +698 Hover/Click
Oct23 230113 77.82 78.77 77.82 78.77 +1.13 759 3,424 +93 Hover/Click
Nov23 230113 78.29 78.29 78.29 78.29 +1.07 963 7,066 -52 Hover/Click
Dec23 230113 76.43 77.95 76.43 77.81 +1.04 8,349 63,201 +979 Hover/Click
Jan24 230113 77.31 77.31 77.31 77.31 +1.00 639 4,835 -173 Hover/Click
Feb24 230113 76.83 76.83 76.83 76.83 +0.96 0 1,698 +0 Hover/Click
Mar24 230113 76.35 76.35 76.35 76.35 +0.90 24 2,544 +19 Hover/Click
Apr24 230113 75.93 75.93 75.93 75.93 +0.87 0 800 +0 Hover/Click
May24 230113 75.55 75.55 75.55 75.55 +0.83 0 662 +0 Hover/Click
Total Volume and Open Interest 190,643 378,030 +2,122  
US Dollar Index(ICE) Weekly Monthly
Mar23 230113 102.000 102.395 101.720 101.945 -0.050 22,717 41,346 -231 Hover/Click
Jun23 230113 101.630 101.930 101.400 101.605 -0.040 61 730 +4 Hover/Click
Sep23 230113 101.350 101.350 101.350 101.350 -0.030 0 4 +0 Hover/Click
Total Volume and Open Interest 22,778 42,080 -227  
Australian Dollar(CME) Weekly Monthly
Mar23 230113 69.82 70.10 69.31 69.93 +0.05 60,568 124,252 -860 Hover/Click
Jun23 230113 70.09 70.36 69.60 70.20 +0.06 73 233 +22 Hover/Click
Sep23 230113 70.17 70.54 69.82 70.40 +0.06 0 46 +0 Hover/Click
Total Volume and Open Interest 60,750 125,198 -830  
British Pound(CME) Weekly Monthly
Mar23 230113 122.34 122.68 121.67 122.45 +0.05 54,851 199,926 +1,039 Hover/Click
Jun23 230113 122.37 122.89 121.96 122.69 +0.05 70 1,075 +21 Hover/Click
Sep23 230113 122.89 123.04 122.17 122.89 +0.05 0 232 +0 Hover/Click
Total Volume and Open Interest 55,365 203,988 +1,275  
Canadian Dollar(CME) Weekly Monthly
Mar23 230113 74.84 75.10 74.43 74.72 -0.19 44,578 129,015 -600 Hover/Click
Jun23 230113 74.90 75.17 74.54 74.81 -0.18 65 3,268 -6 Hover/Click
Sep23 230113 74.79 75.24 74.63 74.89 -0.17 0 406 +0 Hover/Click
Dec23 230113 74.87 75.24 74.70 74.99 -0.16 26 273 +1 Hover/Click
Total Volume and Open Interest 44,717 133,302 -586  
Japanese Yen(CME) Weekly Monthly
Mar23 230113 77.93 79.06 77.85 78.77 +0.84 82,396 174,448 +1,213 Hover/Click
Jun23 230113 78.99 80.14 78.95 79.87 +0.86 182 1,220 -4 Hover/Click
Sep23 230113 80.90 81.16 80.90 80.90 +0.89 0 47 +0 Hover/Click
Total Volume and Open Interest 82,891 176,908 +1,163  
Swiss Franc(CME) Weekly Monthly
Mar23 230113 108.45 108.70 107.99 108.55 +0.21 21,224 34,517 +1,737 Hover/Click
Jun23 230113 109.70 109.80 109.18 109.69 +0.22 29 425 -6 Hover/Click
Sep23 230113 110.71 110.71 110.47 110.71 +0.23 0 19 +0 Hover/Click
Total Volume and Open Interest 21,253 34,997 +1,731  
EuroFX(CME) Weekly Monthly
Mar23 230113 108.92 109.11 108.23 108.71 -0.21 153,474 728,994 -3,194 Hover/Click
Jun23 230113 109.59 109.72 108.87 109.33 -0.21 757 8,211 -167 Hover/Click
Sep23 230113 110.11 110.19 109.36 109.83 -0.21 54 1,200 +32 Hover/Click
Total Volume and Open Interest 155,852 742,754 -3,409  
Mexican Peso(CME) Weekly Monthly
Mar23 230113 525.38 528.38 523.50 527.38 +2.25 40,200 271,395 +838 Hover/Click
Jun23 230113 518.00 518.25 515.00 518.00 +2.25 0 120 +0 Hover/Click
Total Volume and Open Interest 40,253 271,700 +874  
Brazilian Real(CME) Weekly Monthly
Feb23 230113 195.60 196.60 193.40 195.65 -0.45 9,085 31,859 -13  
Mar23 230113 195.60 195.60 192.60 194.70 -0.50 449 1,766 +209 Hover/Click
Apr23 230113 193.55 193.55 193.55 193.55 -0.50 6 5 +5  
May23 230113 192.55 192.55 192.55 192.55 -0.50        
Total Volume and Open Interest 9,540 33,630 +201  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230113 130~180 131~100 129~270 130~000 -0~210 295,424 1,175,661 -8,693 Hover/Click
Jun23 230113 131~210 132~120 131~030 131~100 -0~170 850 1,457 +845 Hover/Click
Sep23 230113 132~070 132~070 132~070 132~070 -0~170       Hover/Click
Total Volume and Open Interest 296,274 1,177,118 -7,848  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230113 115~085 115~155 114~240 114~245 -0~150 1,393,845 3,915,137 +20,905 Hover/Click
Jun23 230113 115~280 116~015 115~115 115~115 -0~150 199 821 +116 Hover/Click
Sep23 230113 115~225 115~225 115~225 115~225 -0~150 0 1 +0 Hover/Click
Total Volume and Open Interest 1,394,044 3,915,959 +21,021  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230113 109~252 109~306 109~132 109~136 -0~112 873,694 4,099,161 +5,052 Hover/Click
Jun23 230113 109~292 110~140 109~292 109~292 -0~110 50 1,229 +10 Hover/Click
Sep23 230113 110~052 110~052 110~052 110~052 -0~110       Hover/Click
Total Volume and Open Interest 873,744 4,100,390 +5,062  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230113 103~015 103~041 102~281 102~282 -0~057 429,301 2,312,170 -7,684 Hover/Click
Jun23 230113 103~174 103~174 103~100 103~103 -0~054 22 59 +16 Hover/Click
Sep23 230113 103~163 103~163 103~163 103~163 -0~054 1 1 +1 Hover/Click
Total Volume and Open Interest 429,324 2,312,230 -7,667  
Eurodollars(CME) Weekly Monthly
Mar23 230113 94.965 94.985 94.950 94.960 -0.005 94,327 863,613 -5,455  
Jun23 230113 94.900 94.935 94.870 94.875 -0.030 68,037 681,383 +4,151  
Sep23 230113 95.055 95.085 94.975 94.980 -0.075 41,695 670,947 +656  
Dec23 230113 95.450 95.485 95.335 95.340 -0.115 63,273 699,378 -8,444  
Mar24 230113 95.980 96.015 95.855 95.860 -0.125 28,744 387,532 -1,396  
Jun24 230113 96.450 96.485 96.315 96.325 -0.120 20,376 404,622 +779  
Sep24 230113 96.745 96.780 96.625 96.630 -0.110 17,848 371,070 +2,370  
Dec24 230113 96.885 96.925 96.785 96.785 -0.095 34,634 579,637 -5,084  
Mar25 230113 96.975 97.000 96.870 96.875 -0.075 11,963 218,401 -1,295  
Jun25 230113 97.000 97.040 96.920 96.925 -0.065 10,324 168,958 -876  
Sep25 230113 97.020 97.065 96.950 96.955 -0.060 7,826 131,047 +1,346  
Dec25 230113 97.035 97.070 96.965 96.970 -0.055 15,490 136,007 -1,176  
Mar26 230113 97.020 97.060 96.955 96.960 -0.055 8,317 78,443 +383  
Jun26 230113 97.005 97.035 96.940 96.940 -0.060 6,384 76,925 -509  
Sep26 230113 96.985 97.010 96.915 96.915 -0.060 6,994 96,930 -1,230  
Dec26 230113 96.960 96.985 96.895 96.895 -0.055 10,523 63,030 -1,551  
Mar27 230113 96.925 96.955 96.865 96.865 -0.055 5,261 41,289 -1,091  
Jun27 230113 96.880 96.920 96.825 96.830 -0.050 4,793 40,363 -101  
Total Volume and Open Interest 489,960 5,998,588 -15,401  
Ultra T-Bond(CBOT)
Mar23 230113 143~02 143~23 141~26 142~03 -1~00 165,135 1,401,417 -3,949  
Jun23 230113 144~11 144~11 142~12 142~20 -0~31        
Sep23 230113 142~20 142~20 142~20 142~20 -0~31        
Total Volume and Open Interest 165,135 1,401,417 -3,949  
Ultra 10-Yr T-Note(CBOT)
Mar23 230113 122~025 122~120 121~130 121~140 -0~210 350,501 1,455,753 +7,502  
Jun23 230113 122~040 122~085 121~120 121~120 -0~230 1 0 -1  
Sep23 230113 121~120 121~120 121~120 121~120 -0~230        
Total Volume and Open Interest 350,502 1,455,753 +7,501  
30 Day Federal Funds(CBOT)
Jan23 230113 95.670 95.670 95.668 95.668 unch 17,588 438,863 -9,746  
Feb23 230113 95.405 95.410 95.400 95.405 unch 85,547 431,128 +21,043  
Mar23 230113 95.340 95.345 95.335 95.335 -0.005 19,247 74,758 +2,424  
Apr23 230113 95.205 95.215 95.190 95.195 -0.010 52,364 136,420 -250  
May23 230113 95.110 95.130 95.095 95.095 -0.015 42,448 97,959 -5,275  
Jun23 230113 95.090 95.120 95.080 95.080 -0.015 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 -0.60 720 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 230113 148.68 149.80 147.04 147.42 -0.66 62,152 224,030 +3,836  
Jun23 230113 146.78 146.78 146.78 146.78 -0.66 25 67 -11  
Sep23 230113 145.84 145.84 145.84 145.84 -0.66        
Total Volume and Open Interest 62,177 224,097 +3,825  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230113 138.45 139.06 138.01 138.31 +0.09 981,849 1,453,520 +69,258 Hover/Click
Jun23 230113 137.12 137.53 137.12 137.13 +0.09 2 54 +0 Hover/Click
Sep23 230113 135.64 135.64 135.64 135.64 +0.09       Hover/Click
Total Volume and Open Interest 981,851 1,453,574 +69,258  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230113 117.90 118.24 117.69 117.88 +0.03 666,951 1,707,074 +8,226 Hover/Click
Jun23 230113 118.25 118.25 118.25 118.25 +0.03 0 1 +0 Hover/Click
Sep23 230113 119.82 119.82 119.82 119.82 +0.03       Hover/Click
Total Volume and Open Interest 666,951 1,707,075 +8,226  
Euro-Schatz(EUREX)
Mar23 230113 105.85 105.94 105.78 105.82 -0.01 454,660 1,841,899 +62,443  
Jun23 230113 105.99 105.99 105.99 105.99 -0.01 0 4 +0  
Sep23 230113 106.57 106.57 106.57 106.57 -0.01        
Total Volume and Open Interest 454,660 1,841,903 +62,443  
3-Mth Euribor(EUREX)
Mar23 230113 97.030 97.030 97.030 97.030 -0.015 0 397 +0  
Jun23 230113 96.565 96.565 96.565 96.565 -0.005 0 55 +0  
Sep23 230113 96.545 96.545 96.545 96.545 -0.005 0 294 +0  
Total Volume and Open Interest 0 1,081 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230113 104~11 104~30 103~29 104~07 +0~01 214,301 365,930 -10,053 Hover/Click
Jun23 230113 102~27 102~27 102~27 102~27 +0~01 0 1 +0 Hover/Click
Total Volume and Open Interest 214,301 365,931 -10,053  
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 230113 97.040 97.050 97.025 97.030 -0.015 198,947 522,085 +3,793  
Jun23 230113 96.575 96.615 96.540 96.560 -0.005 188,172 561,300 +3,587  
Sep23 230113 96.550 96.610 96.510 96.540 -0.005 136,648 470,434 +1,475  
Total Volume and Open Interest 1,377,546 3,994,577 +31,007  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230113 96.46 96.51 96.39 96.48 +0.02 25,478 241,583 +3,259  
Jun23 230113 96.15 96.26 96.08 96.19 +0.03 22,987 173,992 +2,626  
Sep23 230113 96.04 96.17 95.99 96.10 +0.05 13,249 137,785 +4,046  
Dec23 230113 96.06 96.19 96.03 96.12 +0.05 9,639 144,508 +696  
Mar24 230113 96.15 96.29 96.12 96.20 +0.04 7,845 98,235 -968  
Jun24 230113 96.27 96.41 96.26 96.32 +0.04 13,685 89,170 +1,755  
Sep24 230113 96.37 96.50 96.36 96.41 +0.03 4,974 46,851 -249  
Dec24 230113 96.45 96.58 96.40 96.48 +0.02 4,964 19,689 +1,862  
Mar25 230113 96.62 96.62 96.51 96.51 +0.01 1 446 +0  
Jun25 230113 96.49 96.49 96.49 96.49 +0.01 0 224 +0  
Total Volume and Open Interest 102,822 952,942 +13,027  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230113 96.39 96.49 96.37 96.40 +0.01 104,990 957,556 -8,258  
Jun23 230113 96.40 96.40 96.40 96.40 +0.01        
Total Volume and Open Interest 104,990 957,556 -8,258  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230113 96.75 96.85 96.71 96.76 +0.01 126,440 663,463 -14,215  
Jun23 230113 96.76 96.76 96.76 96.76 +0.01        
Total Volume and Open Interest 126,440 663,463 -14,215  
Gold(CMX) Weekly Monthly
Feb23 230113 1898.8 1925.3 1895.1 1921.7 +22.9 222,250 293,793 -28,972 Hover/Click
Apr23 230113 1916.0 1942.1 1911.9 1938.5 +23.0 65,905 144,416 +26,850 Hover/Click
Jun23 230113 1932.4 1958.6 1929.1 1955.4 +23.1 7,711 25,657 +3,250 Hover/Click
Aug23 230113 1950.0 1975.7 1947.0 1972.3 +23.7 1,989 7,570 +419 Hover/Click
Oct23 230113 1975.8 1992.6 1974.5 1988.7 +23.8 854 2,081 +690 Hover/Click
Dec23 230113 1982.6 2008.2 1980.4 2005.3 +24.1 1,597 8,534 +93 Hover/Click
Feb24 230113 2018.5 2024.5 2018.5 2022.1 +24.7 62 513 +4 Hover/Click
Apr24 230113 2036.5 2036.5 2036.5 2036.5 +24.9 0 1 +0 Hover/Click
Jun24 230113 2050.7 2050.7 2050.7 2050.7 +24.9 0 294 +0 Hover/Click
Aug24 230113 2062.1 2062.1 2062.1 2062.1 +24.9       Hover/Click
Oct24 230113 2076.2 2076.2 2076.2 2076.2 +24.9       Hover/Click
Dec24 230113 2085.0 2090.0 2085.0 2090.0 +24.9 3 152 -3 Hover/Click
Total Volume and Open Interest 301,941 484,992 +3,473  
Silver(CMX) Weekly Monthly
Mar23 230113 2392.0 2444.5 2362.0 2437.2 +36.8 57,031 109,306 -1,431 Hover/Click
May23 230113 2410.0 2463.0 2381.5 2456.1 +36.7 2,795 13,860 +486 Hover/Click
Jul23 230113 2432.0 2478.5 2407.5 2476.5 +36.8 598 3,404 +258 Hover/Click
Sep23 230113 2446.0 2498.5 2430.0 2497.4 +36.9 72 1,714 +28 Hover/Click
Dec23 230113 2474.0 2533.0 2450.5 2525.9 +36.8 18 742 +11 Hover/Click
Mar24 230113 2556.0 2556.0 2551.9 2551.9 +36.9 3 20 +1 Hover/Click
May24 230113 2571.7 2571.7 2571.7 2571.7 +36.9 2 2 +1 Hover/Click
Total Volume and Open Interest 60,632 129,287 -674  
Platinum(NYMEX) Weekly Monthly
Jan23 230113 1067.3 1067.3 1049.0 1063.7 -10.9 69 118 -173 Hover/Click
Apr23 230113 1079.6 1086.0 1055.1 1072.5 -11.8 20,348 70,254 +28 Hover/Click
Jul23 230113 1089.4 1090.2 1063.8 1079.9 -10.7 464 1,676 +275 Hover/Click
Oct23 230113 1087.5 1087.8 1071.7 1081.9 -11.1 22 138 +14 Hover/Click
Total Volume and Open Interest 20,909 72,359 +143  
Palladium(NYMEX) Weekly Monthly
Mar23 230113 1789.00 1807.50 1730.00 1787.30 -3.60 1,291 8,148 +79 Hover/Click
Jun23 230113 1809.50 1809.50 1763.00 1802.70 -5.30 93 308 +33 Hover/Click
Sep23 230113 1812.70 1812.70 1812.70 1812.70 -5.30 0 6 +0 Hover/Click
Total Volume and Open Interest 1,384 8,464 +112  
Copper(CMX) Weekly Monthly
Mar23 230113 417.30 422.25 412.85 421.60 +1.95 88,479 125,646 +4,145 Hover/Click
May23 230113 417.30 422.55 413.40 422.05 +1.95 14,039 31,980 +1,261 Hover/Click
Jul23 230113 418.95 422.70 413.70 422.35 +1.95 8,158 12,623 +114 Hover/Click
Sep23 230113 419.00 422.50 414.80 422.35 +2.05 2,003 7,403 +320 Hover/Click
Dec23 230113 418.60 422.45 415.00 422.05 +2.05 492 7,711 -4 Hover/Click
Total Volume and Open Interest 114,282 192,130 +5,747  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230113 34308 34464 34006 34416 +97 122,663 78,869 +1,674 Hover/Click
Jun23 230113 34574 34713 34270 34677 +97 96 428 +4 Hover/Click
Sep23 230113 34798 34900 34558 34836 +96 2 11 +2 Hover/Click
Dec23 230113 35036 35036 34908 35036 +96       Hover/Click
Total Volume and Open Interest 122,761 79,308 +1,680  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230113 4003.00 4024.25 3961.75 4018.25 +14.75 1,398,769 2,045,588 +26,463 Hover/Click
Jun23 230113 4035.75 4058.75 3996.75 4053.00 +14.75 765 9,347 +153 Hover/Click
Sep23 230113 4064.00 4093.00 4033.25 4088.50 +15.25 24 851 +2 Hover/Click
Dec23 230113 4110.00 4123.00 4072.50 4123.00 +15.00 480 1,956 +316 Hover/Click
Total Volume and Open Interest 1,400,038 2,059,500 +26,934  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230113 11528.50 11619.50 11389.00 11608.00 +73.75 500,153 255,073 +2,943 Hover/Click
Jun23 230113 11635.50 11737.25 11513.00 11726.75 +73.00 381 1,151 +38 Hover/Click
Sep23 230113 11846.00 11852.75 11659.75 11846.00 +73.00 21 112 +1 Hover/Click
Total Volume and Open Interest 500,555 256,607 +2,982  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230113 2583.40 2597.30 2558.10 2594.50 +12.40 8,355 42,102 -439 Hover/Click
Jun23 230113 2613.50 2613.50 2595.60 2613.50 +12.10       Hover/Click
Sep23 230113 2632.80 2632.80 2632.80 2632.80 +12.20       Hover/Click
Total Volume and Open Interest 8,355 42,102 -439  
Volatility Index(CBOE)
Jan23 230113 19.90 20.20 19.13 19.50 -0.32 53,225 61,546 -9,480  
Feb23 230113 21.36 21.50 20.54 20.73 -0.52 59,284 139,449 +10,518  
Mar23 230113 22.40 22.50 21.60 21.85 -0.45 23,622 46,256 +4,148  
Apr23 230113 23.14 23.22 22.42 22.60 -0.45 10,297 26,256 +594  
Total Volume and Open Interest 156,780 308,136 +6,921  
S & P 600(CME)
Mar23 230113 1245.60 1245.60 1245.60 1245.60 +7.30        
Jun23 230113 1254.80 1254.80 1254.80 1254.80 +7.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230113 1886.00 1900.80 1867.30 1898.10 +12.30 169,677 428,822 -2,919 Hover/Click
Jun23 230113 1899.00 1916.10 1884.10 1914.30 +12.50 206 686 +20 Hover/Click
Sep23 230113 1899.30 1929.00 1899.30 1925.30 +11.50 0 1 +0 Hover/Click
Total Volume and Open Interest 169,883 429,509 -2,899  
Nikkei 225(CME)
Mar23 230113 26230 26385 25700 25820 -405 4,068 12,413 +427  
Jun23 230113 25635 26180 25565 25665 -410 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 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 230113 26200 26360 26055 26080 -290 357,865 734,844 +356,824  
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 230113 26200 26350 26060 26080 -290 27,092 223,863 +22,240  
Jun23 230113 25940 26100 25810 25820 -300 175 19,362 +70  
Sep23 230113 25800 25800 25780 25780 -280 3 3,381 -1  
Total Volume and Open Interest 27,270 303,133 +24,495  
Nikkei 225(CME) Yen
Mar23 230113 26195 26355 25670 25790 -405 19,365 40,521 -635  
Jun23 230113 25445 26080 25440 25540 -405 12 15 +11  
Sep23 230113 25510 25510 25510 25510 -405        
Total Volume and Open Interest 19,377 40,537 -624  
Nikkei 225(CME) e-Mini Yen
Mar23 230113 25790 25790 25790 25790 -410        
Jun23 230113 25540 25540 25540 25540 -410        
Sep23 230113 25510 25510 25510 25510 -410        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230113 6992.0 7058.0 6978.5 7024.5 +47.0 54,972 212,699 -752  
Feb23 230113 7009.5 7065.0 6990.0 7035.0 +47.5 206 318 +196  
Mar23 230113 7043.0 7078.0 6984.5 7047.0 +47.0 67 975 +4  
Jun23 230113 6947.5 6947.5 6941.0 6941.0 +47.0 0 21 +0  
Sep23 230113 6983.5 6983.5 6983.5 6983.5 +47.0        
Dec23 230113 7018.0 7018.0 7018.0 7018.0 +47.0        
Total Volume and Open Interest 55,245 214,015 -552  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230113 21598 21837 21478 21782 +193 118,295 112,263 -597  
Feb23 230113 21688 21899 21580 21848 +187 2,323 5,829 +750  
Mar23 230113 21717 21899 21621 21856 +185 407 6,440 +59  
Total Volume and Open Interest 122,112 130,882 +756  
DAX(EUREX) Weekly Monthly
Mar23 230113 15168.0 15213.0 15098.0 15153.0 +16.0 52,416 81,041 +1,409  
Jun23 230113 15314.0 15317.0 15314.0 15317.0 +17.0 26 78 +7  
Sep23 230113 15437.0 15437.0 15437.0 15437.0 +19.0 0 7 +0  
Total Volume and Open Interest 52,442 81,126 +1,416  
Mini-DAX(EUREX)
Mar23 230113 15162.0 15220.0 15098.0 15153.0 +16.0 53,794 11,746 +566  
Jun23 230113 15290.0 15367.0 15272.0 15317.0 +17.0 17 88 -2  
Sep23 230113 15437.0 15437.0 15437.0 15437.0 +19.0        
Total Volume and Open Interest 53,811 11,834 +564  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230113 4148 4179 4132 4157 +18 880,513 3,805,089 +28,183  
Jun23 230113 4104 4121 4101 4101 +18 22 71,453 +4  
Sep23 230113 4123 4123 4123 4123 +19 0 4 +0  
Total Volume and Open Interest 884,707 3,891,584 +32,273  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230113 11199 11257 11165 11201 -12 39,982 173,813 +2,084  
Jun23 230113 11075 11075 11075 11075 -13 460 3,494 +458  
Sep23 230113 11108 11108 11108 11108 -13        
Total Volume and Open Interest 40,442 177,307 +2,542  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230113 7803.00 7852.50 7788.50 7836.50 +43.50 91,492 600,431 +8,075  
Jun23 230113 7815.00 7838.00 7802.00 7838.00 +44.00 0 47 +0  
Sep23 230113 7846.00 7846.00 7846.00 7846.00 +44.00        
Total Volume and Open Interest 91,492 600,478 +8,075  
SPI 200(SFE) Weekly Monthly
Mar23 230113 7230.0 7304.0 7208.0 7275.0 +44.0 30,860 246,358 +777  
Jun23 230113 7305.0 7305.0 7305.0 7305.0 +44.0 1 365 +1  
Sep23 230113 7238.0 7238.0 7238.0 7238.0 +44.0        
Total Volume and Open Interest 30,865 246,889 +777  
FTSE MIB(ISE)
Mar23 230113 25740.00 25885.00 25640.00 25771.00 +29.00 12,419 77,229 -798  
Jun23 230113 25275.00 25475.00 25275.00 25379.00 +27.00 15 589 +11  
Sep23 230113 25484.00 25484.00 25484.00 25484.00 +20.00 0 10 +0  
Total Volume and Open Interest 12,434 77,828 -787  
KOSPI 200(KFE)
Mar23 230113 314.00 317.15 313.60 315.30 +2.00 260,706 304,906 +2,142  
Jun23 230113 315.85 319.00 315.70 317.15 +1.80 286 24,950 +647  
Sep23 230113 319.00 319.00 319.00 319.00 +2.55 2 3,152 +400  
Total Volume and Open Interest 260,994 366,384 +3,189  
GSCI(CME) Weekly Monthly
Jan23 230113 605.50 607.20 600.40 605.50 +4.50 233 909 -135  
Feb23 230113 601.35 605.75 599.50 603.80 +4.50 233 644 +226  
Mar23 230113 601.30 601.30 601.30 601.30 -0.50        
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!