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 +9.25 139,892 307,376 +7,976 Hover/Click
May23 230113 1519.00 1530.00 1513.00 1527.25 +8.00 52,357 129,492 +2,815 Hover/Click
Jul23 230113 1518.75 1527.50 1511.25 1525.00 +6.50 39,093 86,768 -25 Hover/Click
Aug23 230113 1488.50 1491.25 1478.75 1489.75 +3.00 3,290 7,115 +120 Hover/Click
Sep23 230113 1425.00 1429.00 1416.25 1425.25 -0.25 2,983 7,232 +563 Hover/Click
Nov23 230113 1396.50 1400.00 1386.25 1393.00 -3.25 20,143 77,186 -121 Hover/Click
Jan24 230113 1397.75 1401.25 1388.50 1394.75 -3.00 1,982 5,417 +96 Hover/Click
Mar24 230113 1384.50 1385.50 1374.75 1381.25 -2.25 896 6,706 +129 Hover/Click
May24 230113 1377.75 1377.75 1367.50 1374.00 -2.00 383 3,751 +52 Hover/Click
Jul24 230113 1368.25 1374.50 1366.25 1372.50 -1.75 218 689 -7 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 -2.25 417 2,236 -51 Hover/Click
Jan25 230113 1306.25 1306.25 1306.25 1306.25 -2.25 1 8 +1 Hover/Click
Total Volume and Open Interest 262,151 635,077 +11,279  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230113 481.50 485.30 475.20 476.30 -5.00 58,807 204,074 +586 Hover/Click
May23 230113 466.30 469.50 460.90 462.20 -3.90 24,631 110,888 +2,267 Hover/Click
Jul23 230113 457.00 460.00 453.10 455.10 -1.80 16,425 48,488 -88 Hover/Click
Aug23 230113 444.90 447.30 440.80 443.00 -1.70 3,434 8,521 +33 Hover/Click
Sep23 230113 431.20 431.80 424.40 427.00 -2.70 1,787 6,370 +142 Hover/Click
Oct23 230113 414.70 416.70 407.70 410.50 -3.90 1,785 7,287 +235 Hover/Click
Dec23 230113 411.80 413.80 405.00 407.40 -4.30 4,753 20,598 +175 Hover/Click
Jan24 230113 409.80 410.10 401.60 403.60 -4.40 222 1,739 +57 Hover/Click
Mar24 230113 400.90 402.30 393.90 395.90 -4.90 29 765 +16 Hover/Click
May24 230113 388.80 396.40 388.20 390.00 -5.40 13 326 +7 Hover/Click
Total Volume and Open Interest 112,156 409,987 +3,191  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230113 63.25 63.45 61.89 63.06 -0.19 55,565 143,725 -932 Hover/Click
May23 230113 63.07 63.25 61.78 62.90 -0.16 29,281 90,557 +804 Hover/Click
Jul23 230113 62.68 62.87 61.48 62.56 -0.13 23,795 67,207 +243 Hover/Click
Aug23 230113 62.22 62.28 61.01 62.04 -0.13 4,557 12,918 +152 Hover/Click
Sep23 230113 61.65 61.74 60.53 61.51 -0.19 4,083 12,888 +676 Hover/Click
Oct23 230113 61.13 61.18 60.04 60.91 -0.26 1,890 8,414 +93 Hover/Click
Dec23 230113 60.90 60.91 59.74 60.63 -0.26 7,070 32,303 +1,014 Hover/Click
Jan24 230113 59.79 60.61 59.51 60.38 -0.28 548 2,746 +29 Hover/Click
Mar24 230113 59.44 60.02 59.19 60.02 -0.28 372 1,731 -2 Hover/Click
May24 230113 59.77 59.77 58.96 59.77 -0.31 402 1,220 +143 Hover/Click
Total Volume and Open Interest 127,851 377,271 +2,377  
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 21,392 64,928 -3,534 Hover/Click
May23 230113 840.8 847.4 835.4 839.7 -1.3 15,363 67,463 +2,009 Hover/Click
Jul23 230113 841.4 847.7 836.7 841.3 -0.7 3,771 49,479 +473 Hover/Click
Nov23 230113 815.6 821.3 811.2 819.0 +3.3 2,262 28,788 -609 Hover/Click
Jan24 230113 818.9 822.0 818.6 822.0 +3.0 40 745 +39 Hover/Click
Total Volume and Open Interest 42,933 211,511 -1,520  
Corn(CBOT) Weekly Monthly
Mar23 230113 670.75 676.75 669.75 675.00 +4.00 242,526 498,373 +3,788 Hover/Click
May23 230113 669.25 675.00 668.00 673.75 +4.25 73,325 214,532 +4,570 Hover/Click
Jul23 230113 661.00 665.25 660.00 663.75 +2.25 83,837 230,707 -1,893 Hover/Click
Sep23 230113 612.25 616.00 611.75 614.25 +1.25 35,191 88,535 +538 Hover/Click
Dec23 230113 596.00 598.75 595.00 598.50 +2.50 38,590 162,810 -431 Hover/Click
Mar24 230113 602.00 605.50 602.00 605.25 +2.25 2,297 12,982 +200 Hover/Click
May24 230113 606.00 608.00 605.00 608.00 +2.50 190 2,228 +20 Hover/Click
Jul24 230113 604.00 606.00 603.00 605.75 +2.00 101 1,607 +32 Hover/Click
Sep24 230113 561.75 563.25 561.75 563.25 +1.75 46 172 -23 Hover/Click
Dec24 230113 551.00 552.75 549.75 552.75 +1.50 535 7,646 +140 Hover/Click
Total Volume and Open Interest 476,677 1,220,621 +6,955  
Wheat(CBOT) Weekly Monthly
Mar23 230113 743.50 748.50 737.25 743.75 +1.00 64,694 162,660 +1,241 Hover/Click
May23 230113 751.75 756.25 745.50 752.00 +1.25 24,301 58,804 +624 Hover/Click
Jul23 230113 754.25 759.00 747.50 753.75 -0.50 16,453 72,890 +467 Hover/Click
Sep23 230113 766.50 766.50 755.00 760.75 -1.25 5,695 19,323 +1,119 Hover/Click
Dec23 230113 777.75 780.25 769.00 774.75 -1.00 4,024 23,200 +763 Hover/Click
Mar24 230113 785.00 788.25 777.75 784.00 -0.25 365 3,233 +34 Hover/Click
Total Volume and Open Interest 115,806 341,478 +4,288  
Wheat(KCBT) Weekly Monthly
Mar23 230113 832.25 847.00 832.25 843.75 +8.75 25,879 83,370 -1,299 Hover/Click
May23 230113 831.00 843.25 829.50 840.25 +8.75 11,992 31,102 +14 Hover/Click
Jul23 230113 826.75 838.25 826.00 835.00 +7.50 10,162 29,080 +594 Hover/Click
Sep23 230113 829.00 840.50 828.25 837.00 +7.75 1,812 12,437 +48 Hover/Click
Dec23 230113 837.50 846.50 834.00 843.25 +8.75 776 7,975 +93 Hover/Click
Mar24 230113 838.50 846.50 838.50 843.75 +10.00 26 244 +2 Hover/Click
May24 230113 837.25 839.00 837.25 837.25 +10.00 14 26 -2 Hover/Click
Total Volume and Open Interest 50,690 164,576 -555  
Wheat(MGE) Weekly Monthly
Mar23 230113 909.50 917.50 907.00 912.25 unch 6,450 31,939 -264 Hover/Click
May23 230113 902.25 912.00 900.50 906.00 -1.00 2,036 13,187 +434 Hover/Click
Jul23 230113 904.25 908.50 895.25 900.75 -0.50 513 4,413 +42 Hover/Click
Sep23 230113 879.75 890.50 876.50 882.25 +1.25 391 5,222 +81 Hover/Click
Dec23 230113 890.00 895.50 880.50 887.25 +2.00 198 1,490 +18 Hover/Click
Mar24 230113 890.50 890.50 890.50 890.50 +4.25 7 21 +5 Hover/Click
Total Volume and Open Interest 9,595 56,272 +316  
Oats(CBOT) Weekly Monthly
Mar23 230113 358.75 367.75 358.00 364.00 +2.75 282 3,080 -61 Hover/Click
May23 230113 355.00 358.75 352.50 358.75 +3.50 51 487 -7 Hover/Click
Jul23 230113 359.25 359.75 359.25 359.25 +3.50 6 132 +2 Hover/Click
Sep23 230113 358.00 358.00 358.00 358.00 +2.50 0 41 +0 Hover/Click
Total Volume and Open Interest 341 3,771 -64  
Rough Rice(CBOT) Weekly Monthly
Jan23 230113 17.87 17.87 17.87 17.87 +0.09 15 14 -5 Hover/Click
Mar23 230113 18.08 18.38 18.05 18.15 +0.09 402 6,141 +9 Hover/Click
May23 230113 18.35 18.50 18.35 18.42 +0.08 3 283 +1 Hover/Click
Jul23 230113 18.69 18.90 18.66 18.66 +0.03 22 63 +19 Hover/Click
Total Volume and Open Interest 499 7,560 +78  
Live Cattle(CME) Weekly Monthly
Feb23 230113 157.685 158.150 156.900 157.735 +0.185 32,304 83,916 -7,834 Hover/Click
Apr23 230113 161.080 161.285 160.535 160.900 -0.035 27,633 115,145 +3,860 Hover/Click
Jun23 230113 156.935 157.250 156.580 157.080 +0.145 10,946 64,845 +1,141 Hover/Click
Aug23 230113 157.000 157.550 156.500 157.400 +0.400 5,230 30,453 +580 Hover/Click
Oct23 230113 161.600 161.950 160.785 161.800 +0.200 3,116 12,319 +961 Hover/Click
Dec23 230113 165.185 165.535 164.350 165.435 +0.335 724 6,456 +81 Hover/Click
Total Volume and Open Interest 80,258 316,479 -1,188  
Feeder Cattle(CME) Weekly Monthly
Jan23 230113 182.100 182.235 180.785 181.250 -0.880 1,430 4,175 -209 Hover/Click
Mar23 230113 184.235 184.285 182.000 182.880 -1.405 6,607 23,646 +598 Hover/Click
Apr23 230113 188.380 188.435 186.485 187.050 -1.350 2,526 6,423 +69 Hover/Click
May23 230113 192.400 192.435 190.700 191.080 -1.270 2,228 4,216 +206 Hover/Click
Aug23 230113 204.935 204.935 203.500 204.035 -0.865 1,150 4,960 +109 Hover/Click
Sep23 230113 206.700 206.935 206.050 206.450 -0.700 301 993 +2 Hover/Click
Oct23 230113 208.200 208.400 207.700 208.130 -0.370 249 495 +57 Hover/Click
Total Volume and Open Interest 14,526 45,148 +840  
Lean Hogs(CME) Weekly Monthly
Feb23 230113 78.550 79.400 77.680 78.650 -0.100 24,600 44,180 -4,710 Hover/Click
Apr23 230113 87.250 87.880 85.950 87.280 +0.100 20,397 68,111 +5,691 Hover/Click
May23 230113 95.250 95.650 94.000 95.150 +0.050 292 1,160 +70  
Jun23 230113 103.950 104.550 102.800 103.880 unch 9,230 29,147 +1,383 Hover/Click
Jul23 230113 106.080 106.280 104.900 105.780 -0.270 3,415 12,362 +349 Hover/Click
Aug23 230113 105.830 106.050 104.780 105.630 -0.170 4,663 19,029 +763 Hover/Click
Oct23 230113 92.380 92.430 91.450 92.330 unch 2,827 14,209 +632 Hover/Click
Dec23 230113 84.150 84.450 83.350 84.400 +0.250 759 5,378 +228 Hover/Click
Total Volume and Open Interest 66,355 195,678 +4,409  
Class III Milk(CME) Weekly Monthly
Jan23 230113 19.52 19.57 19.46 19.46 -0.06 38 3,854 -10 Hover/Click
Feb23 230113 18.74 18.80 18.44 18.59 -0.19 657 5,083 -22 Hover/Click
Mar23 230113 18.39 18.39 18.23 18.29 -0.11 251 4,991 +46 Hover/Click
Apr23 230113 18.59 18.61 18.48 18.54 -0.08 82 2,181 +42 Hover/Click
May23 230113 18.94 18.95 18.83 18.95 -0.11 36 1,717 +32 Hover/Click
Jun23 230113 19.36 19.36 19.23 19.33 -0.07 37 1,661 +27 Hover/Click
Jul23 230113 19.58 19.58 19.50 19.58 unch 13 1,094 +8 Hover/Click
Aug23 230113 19.80 19.85 19.70 19.77 -0.03 4 934 +4 Hover/Click
Sep23 230113 20.00 20.00 19.80 20.00 unch 7 906 +3 Hover/Click
Oct23 230113 19.95 20.00 19.95 20.00 -0.15 3 535 +3 Hover/Click
Nov23 230113 19.95 19.95 19.95 19.95 -0.10 4 482 +3 Hover/Click
Dec23 230113 19.50 19.50 19.50 19.50 -0.15 3 482 +3 Hover/Click
Jan24 230113 19.18 19.18 19.18 19.18 unch 0 94 +0 Hover/Click
Total Volume and Open Interest 1,135 24,416 +139  
Cocoa(ICE) Weekly Monthly
Mar23 230113 2651 2669 2631 2651 +11 15,749 122,405 -1,470 Hover/Click
May23 230113 2662 2678 2646 2663 +12 10,099 64,719 +1,147 Hover/Click
Jul23 230113 2664 2682 2654 2670 +12 5,082 47,973 +850 Hover/Click
Sep23 230113 2659 2668 2644 2660 +13 1,818 23,349 +208 Hover/Click
Dec23 230113 2621 2633 2614 2628 +11 1,256 25,428 +366 Hover/Click
Mar24 230113 2586 2596 2583 2593 +11 589 11,651 +264 Hover/Click
May24 230113 2568 2577 2566 2576 +13 152 3,581 +26 Hover/Click
Total Volume and Open Interest 34,935 303,386 +1,501  
Coffee "C"(ICE) Weekly Monthly
Mar23 230113 150.55 152.35 147.00 151.70 +2.30 30,546 105,204 -1,515 Hover/Click
May23 230113 151.35 153.25 147.85 152.55 +2.40 13,716 54,452 +1,137 Hover/Click
Jul23 230113 151.90 153.80 148.40 153.10 +2.50 8,373 23,978 +529 Hover/Click
Sep23 230113 152.05 153.85 148.75 153.45 +2.60 4,530 14,140 +419 Hover/Click
Dec23 230113 151.80 154.05 149.35 153.65 +2.70 2,723 16,277 +546 Hover/Click
Mar24 230113 152.40 154.30 149.75 154.10 +2.75 993 4,829 +262 Hover/Click
Total Volume and Open Interest 61,186 221,859 +1,471  
Orange Juice(ICE) Weekly Monthly
Mar23 230113 207.45 213.80 206.85 207.20 -0.20 603 10,088 +23 Hover/Click
May23 230113 202.75 209.00 202.70 203.00 -0.25 110 1,084 +82 Hover/Click
Jul23 230113 200.55 205.05 200.55 200.75 -0.30 22 614 +13 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 1 23 +1 Hover/Click
Jan24 230113 192.00 192.00 187.65 187.65 -3.55 1 1 +1 Hover/Click
Total Volume and Open Interest 737 11,820 +120  
Sugar #11(ICE) Weekly Monthly
Mar23 230113 19.63 19.81 19.46 19.73 +0.14 44,801 338,042 -7,424 Hover/Click
May23 230113 18.40 18.49 18.23 18.41 +0.07 17,539 211,450 +791 Hover/Click
Jul23 230113 17.72 17.76 17.54 17.68 +0.02 8,293 145,199 +1,668 Hover/Click
Oct23 230113 17.58 17.61 17.41 17.53 unch 4,315 80,393 -232 Hover/Click
Mar24 230113 17.71 17.77 17.58 17.70 -0.01 2,656 52,632 -418 Hover/Click
May24 230113 16.85 17.01 16.85 16.95 -0.01 518 16,598 +16 Hover/Click
Jul24 230113 16.43 16.52 16.39 16.46 -0.01 288 15,508 +16 Hover/Click
Oct24 230113 16.22 16.30 16.22 16.26 -0.01 28 14,779 -7 Hover/Click
Mar25 230113 16.35 16.35 16.34 16.35 unch 29 10,551 -20 Hover/Click
Total Volume and Open Interest 78,480 893,649 -5,606  
London Cocoa(LCE) Weekly Monthly
Mar23 230113 2057 2083 2046 2069 +17 5,820 101,585 +128 Hover/Click
May23 230113 2008 2021 1992 2011 +11 4,483 57,423 +503 Hover/Click
Jul23 230113 1973 1992 1966 1984 +11 2,138 40,606 -51 Hover/Click
Sep23 230113 1956 1968 1943 1962 +12 1,731 34,477 +419 Hover/Click
Dec23 230113 1924 1941 1915 1934 +11 936 30,640 +170 Hover/Click
Mar24 230113 1885 1901 1875 1895 +11 510 13,840 -4 Hover/Click
May24 230113 1863 1882 1863 1878 +13 286 5,087 +199 Hover/Click
Total Volume and Open Interest 16,062 288,978 +1,462  
London Sugar(LCE) Weekly Monthly
Mar23 230113 539.00 549.40 536.50 547.30 +8.00 5,215 37,888 -1,096 Hover/Click
May23 230113 522.30 529.90 520.60 528.20 +5.20 3,061 22,764 +245 Hover/Click
Aug23 230113 504.90 510.90 503.60 509.30 +3.70 1,298 11,838 +248 Hover/Click
Oct23 230113 492.50 497.20 491.30 495.90 +2.90 430 8,484 +86 Hover/Click
Dec23 230113 486.60 490.80 485.50 489.80 +2.80 215 3,608 +84 Hover/Click
Total Volume and Open Interest 10,335 87,503 -413  
Cotton(ICE) Weekly Monthly
Mar23 230113 82.00 83.40 81.65 82.29 +0.25 19,971 89,089 -2,530 Hover/Click
May23 230113 82.24 83.60 81.98 82.60 +0.33 9,322 42,807 +675 Hover/Click
Jul23 230113 82.32 83.55 82.13 82.87 +0.52 4,825 36,161 +412 Hover/Click
Oct23 230113 80.86 80.86 80.86 80.86 +0.72 44 30 +2 Hover/Click
Dec23 230113 80.20 81.30 80.11 80.79 +0.71 1,597 25,874 +154 Hover/Click
Mar24 230113 81.21 81.21 80.71 80.80 +0.68 136 4,623 +43 Hover/Click
Total Volume and Open Interest 35,921 201,227 -1,250  
Crude Oil(NYM) Weekly Monthly
Feb23 230113 78.32 80.11 77.97 79.86 +1.47 307,705 130,216 -21,040 Hover/Click
Mar23 230113 78.58 80.37 78.23 80.11 +1.46 188,055 253,173 +2,328 Hover/Click
Apr23 230113 78.82 80.56 78.45 80.30 +1.42 107,116 122,561 +2,282 Hover/Click
May23 230113 78.90 80.60 78.52 80.38 +1.38 57,707 77,295 +1,121 Hover/Click
Jun23 230113 78.81 80.50 78.45 80.29 +1.34 94,036 191,118 +5,815 Hover/Click
Jul23 230113 78.63 80.17 78.28 80.04 +1.29 34,967 58,027 +1,013 Hover/Click
Aug23 230113 78.26 79.79 78.01 79.68 +1.24 18,112 40,140 +224 Hover/Click
Sep23 230113 77.83 79.33 77.55 79.23 +1.18 26,424 73,527 +1,631 Hover/Click
Oct23 230113 77.73 78.92 77.23 78.77 +1.13 7,989 38,556 +385 Hover/Click
Nov23 230113 77.00 78.37 76.80 78.29 +1.07 4,361 28,265 +869 Hover/Click
Dec23 230113 76.56 77.96 76.23 77.81 +1.04 52,838 182,887 +225 Hover/Click
Jan24 230113 76.00 77.37 75.89 77.31 +1.00 3,261 36,345 +166 Hover/Click
Feb24 230113 75.81 76.83 75.40 76.83 +0.96 1,475 19,003 +95 Hover/Click
Mar24 230113 75.47 76.35 75.19 76.35 +0.90 5,277 20,159 -123 Hover/Click
Apr24 230113 75.23 75.93 75.03 75.93 +0.87 276 13,811 +212 Hover/Click
May24 230113 75.55 75.55 75.55 75.55 +0.83 186 10,313 +119 Hover/Click
Total Volume and Open Interest 928,128 1,574,676 -3,250  
e-miNY Crude Oil(NYM)
Feb23 230113 78.300 80.125 77.975 79.850 +1.450 15,697 2,608 -206  
Mar23 230113 78.575 80.375 78.250 80.100 +1.450 985 568 -15  
Apr23 230113 78.500 80.525 78.500 80.300 +1.425 150 114 +7  
May23 230113 79.250 80.375 79.150 80.375 +1.375 17 65 +4  
Jun23 230113 79.375 80.300 79.300 80.300 +1.350 18 153 -1  
Jul23 230113 80.050 80.050 78.725 80.050 +1.300 6 21 -3  
Aug23 230113 79.675 79.675 79.675 79.675 +1.225 1 34 +1  
Sep23 230113 79.250 79.250 77.950 79.250 +1.200 2 1 +0  
Oct23 230113 78.775 78.775 78.775 78.775 +1.125 0 4 +0  
Nov23 230113 78.300 78.300 77.175 78.300 +1.075 0 10 +0  
Total Volume and Open Interest 16,916 3,723 -228  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230113 322.41 328.82 320.37 325.59 +3.69 51,914 59,666 +134 Hover/Click
Mar23 230113 312.48 318.48 310.63 316.49 +4.51 50,106 58,853 +4,434 Hover/Click
Apr23 230113 297.79 304.49 297.42 302.87 +4.49 24,322 40,778 +87 Hover/Click
May23 230113 290.10 295.16 288.77 293.77 +4.20 12,686 21,958 -218 Hover/Click
Jun23 230113 285.66 289.74 283.53 288.24 +3.82 10,117 24,029 +40 Hover/Click
Jul23 230113 283.97 286.39 281.20 285.43 +3.54 5,063 10,149 +23 Hover/Click
Aug23 230113 282.10 284.54 279.56 283.63 +3.39 3,879 7,910 +331 Hover/Click
Sep23 230113 279.60 283.50 278.58 282.67 +3.31 2,939 8,131 +256 Hover/Click
Oct23 230113 278.27 282.42 277.88 281.64 +3.24 1,857 5,053 -191 Hover/Click
Nov23 230113 278.00 281.12 276.93 280.41 +3.14 1,010 3,958 +77 Hover/Click
Dec23 230113 276.00 279.74 275.15 278.97 +3.00 1,859 14,977 -108 Hover/Click
Jan24 230113 276.00 278.58 276.00 277.82 +2.91 470 2,438 +47 Hover/Click
Feb24 230113 276.15 277.00 276.15 276.53 +2.79 273 735 -24 Hover/Click
Mar24 230113 274.57 274.60 274.57 274.60 +2.73 207 873 +51 Hover/Click
Total Volume and Open Interest 166,880 265,779 +5,038  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230113 245.69 254.08 244.72 253.28 +5.75 41,819 63,265 -7,763 Hover/Click
Mar23 230113 246.31 254.62 245.44 253.93 +5.74 42,637 67,994 +8,011 Hover/Click
Apr23 230113 262.46 270.14 261.60 269.57 +5.22 19,164 32,572 +327 Hover/Click
May23 230113 261.61 269.01 260.91 268.48 +4.99 12,660 24,884 +1,396 Hover/Click
Jun23 230113 257.99 265.46 257.85 264.98 +4.67 10,634 22,685 +168 Hover/Click
Jul23 230113 255.00 260.89 255.00 260.74 +4.49 5,440 8,683 -87 Hover/Click
Aug23 230113 251.15 256.37 250.90 256.21 +4.55 4,344 5,831 +307 Hover/Click
Sep23 230113 246.00 251.34 245.49 250.92 +4.60 3,508 11,280 +408 Hover/Click
Oct23 230113 229.88 235.16 229.88 235.08 +4.20 1,486 5,792 +103 Hover/Click
Nov23 230113 229.60 230.24 225.90 230.24 +4.11 666 2,888 -12 Hover/Click
Total Volume and Open Interest 145,382 271,174 +2,697  
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 -0.276 123,743 79,979 -7,196 Hover/Click
Mar23 230113 3.356 3.392 3.169 3.196 -0.159 79,524 217,434 +2,687 Hover/Click
Apr23 230113 3.312 3.325 3.152 3.165 -0.141 51,823 98,836 -1,104 Hover/Click
May23 230113 3.351 3.373 3.218 3.229 -0.134 29,089 99,687 -1,212 Hover/Click
Jun23 230113 3.510 3.518 3.370 3.378 -0.139 15,396 42,315 +97 Hover/Click
Jul23 230113 3.642 3.654 3.504 3.513 -0.141 15,545 45,697 +1,300 Hover/Click
Aug23 230113 3.676 3.676 3.535 3.542 -0.135 8,820 33,750 +616 Hover/Click
Sep23 230113 3.608 3.620 3.473 3.486 -0.130 10,336 56,946 +1,163 Hover/Click
Oct23 230113 3.687 3.687 3.541 3.554 -0.126 20,736 66,888 +1,352 Hover/Click
Nov23 230113 4.053 4.066 3.936 3.950 -0.119 4,288 28,977 +243 Hover/Click
Dec23 230113 4.471 4.472 4.378 4.396 -0.097 3,795 35,117 +135 Hover/Click
Jan24 230113 4.718 4.739 4.640 4.662 -0.095 8,482 52,590 +866 Hover/Click
Feb24 230113 4.553 4.559 4.488 4.500 -0.102 2,663 16,993 +366 Hover/Click
Mar24 230113 4.058 4.062 4.014 4.031 -0.071 5,196 29,766 +124 Hover/Click
Apr24 230113 3.603 3.623 3.575 3.603 -0.042 5,237 33,455 +484 Hover/Click
May24 230113 3.574 3.585 3.541 3.569 -0.040 864 14,277 +146 Hover/Click
Total Volume and Open Interest 389,925 1,078,624 +743  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230113 83.91 85.50 83.50 85.28 +1.25 264,068 302,701 -15,651 Hover/Click
Apr23 230113 84.03 85.77 83.64 85.55 +1.36 211,335 336,822 +20,446 Hover/Click
May23 230113 83.81 85.56 83.42 85.34 +1.37 154,794 224,266 +15,240 Hover/Click
Jun23 230113 83.42 85.21 83.08 84.98 +1.36 151,638 279,143 +9,703 Hover/Click
Jul23 230113 83.03 84.76 82.70 84.57 +1.33 47,394 102,385 +3,825 Hover/Click
Aug23 230113 82.67 84.30 82.29 84.11 +1.28 29,106 72,450 +4,862 Hover/Click
Sep23 230113 82.23 83.79 81.89 83.64 +1.24 28,130 74,773 +457 Hover/Click
Oct23 230113 81.66 83.27 81.47 83.17 +1.18 9,669 41,564 -94 Hover/Click
Nov23 230113 81.26 82.86 81.07 82.72 +1.13 9,997 45,341 +2,761 Hover/Click
Dec23 230113 80.97 82.43 80.64 82.25 +1.08 65,329 191,432 +1,372 Hover/Click
Jan24 230113 81.00 81.77 81.00 81.77 +1.02 2,792 27,114 +344 Hover/Click
Feb24 230113 80.86 81.88 80.86 81.32 +0.99 3,498 36,122 +521 Hover/Click
Mar24 230113 80.54 80.89 80.42 80.87 +0.94 5,538 22,245 -546 Hover/Click
Apr24 230113 79.60 80.45 79.60 80.45 +0.90 291 8,327 +4 Hover/Click
Total Volume and Open Interest 1,003,494 2,009,251 +44,002  
Gas Oil(ICE) Weekly Monthly
Feb23 230113 916.75 940.00 914.25 932.75 +12.25 71,558 123,808 -2,672 Hover/Click
Mar23 230113 888.50 912.25 885.25 905.00 +13.75 79,839 107,133 +5,619 Hover/Click
Apr23 230113 855.50 879.00 852.75 871.50 +13.25 49,115 59,696 +2,591 Hover/Click
May23 230113 833.50 855.00 830.25 847.75 +11.75 23,026 33,107 +1,917 Hover/Click
Jun23 230113 820.25 840.00 816.25 833.00 +10.25 23,006 43,554 -554 Hover/Click
Jul23 230113 812.25 832.25 809.75 825.75 +9.50 6,560 19,591 +229 Hover/Click
Aug23 230113 807.00 826.00 805.25 820.25 +9.00 3,900 14,802 +260 Hover/Click
Sep23 230113 802.25 821.00 800.25 815.50 +9.00 4,693 21,055 +84 Hover/Click
Oct23 230113 798.00 816.50 796.25 811.00 +8.75 2,538 11,872 -539 Hover/Click
Nov23 230113 791.00 809.00 789.25 803.50 +8.25 1,463 8,148 +23 Hover/Click
Total Volume and Open Interest 279,298 516,164 +6,871  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230113 78.36 80.10 78.00 79.86 +1.47 35,875 30,200 -2,104 Hover/Click
Mar23 230113 78.62 80.36 78.28 80.11 +1.46 55,517 58,098 -986 Hover/Click
Apr23 230113 78.98 80.43 78.88 80.30 +1.42 56,578 39,095 +9,205 Hover/Click
May23 230113 79.00 80.43 78.97 80.38 +1.38 28,520 18,096 -681 Hover/Click
Jun23 230113 78.59 80.31 78.58 80.29 +1.34 25,200 65,651 +2,540 Hover/Click
Jul23 230113 78.64 80.04 78.64 80.04 +1.29 5,410 12,976 -154 Hover/Click
Aug23 230113 78.31 79.68 78.31 79.68 +1.24 2,609 7,243 -343 Hover/Click
Sep23 230113 78.07 79.24 78.05 79.24 +1.19 3,025 16,487 -19 Hover/Click
Oct23 230113 77.82 78.77 77.82 78.77 +1.13 1,022 3,476 +52 Hover/Click
Nov23 230113 78.29 78.29 78.29 78.29 +1.07 1,164 7,221 +155 Hover/Click
Dec23 230113 76.43 77.95 76.43 77.81 +1.04 11,122 64,080 +879 Hover/Click
Jan24 230113 77.31 77.31 77.31 77.31 +1.00 300 4,934 +99 Hover/Click
Feb24 230113 76.83 76.83 76.83 76.83 +0.96 200 1,698 +0 Hover/Click
Mar24 230113 76.35 76.35 76.35 76.35 +0.90 226 2,606 +62 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 227,879 386,729 +8,699  
US Dollar Index(ICE) Weekly Monthly
Mar23 230113 102.000 102.395 101.720 101.945 -0.050 52,384 39,640 -1,706 Hover/Click
Jun23 230113 101.630 101.930 101.400 101.605 -0.040 261 740 +10 Hover/Click
Sep23 230113 101.350 101.350 101.350 101.350 -0.030 1 5 +1 Hover/Click
Total Volume and Open Interest 52,646 40,385 -1,695  
Australian Dollar(CME) Weekly Monthly
Mar23 230113 69.82 70.10 69.31 69.93 +0.05 101,602 124,445 +193 Hover/Click
Jun23 230113 70.09 70.36 69.60 70.20 +0.06 22 238 +5 Hover/Click
Sep23 230113 70.17 70.54 69.82 70.40 +0.06 6 46 +0 Hover/Click
Total Volume and Open Interest 101,973 125,304 +106  
British Pound(CME) Weekly Monthly
Mar23 230113 122.34 122.68 121.67 122.45 +0.05 136,070 194,471 -5,455 Hover/Click
Jun23 230113 122.37 122.89 121.96 122.69 +0.05 263 1,004 -71 Hover/Click
Sep23 230113 122.89 123.04 122.17 122.89 +0.05 0 232 +0 Hover/Click
Total Volume and Open Interest 136,853 198,537 -5,451  
Canadian Dollar(CME) Weekly Monthly
Mar23 230113 74.84 75.10 74.43 74.72 -0.19 80,501 131,164 +2,149 Hover/Click
Jun23 230113 74.90 75.17 74.54 74.81 -0.18 265 3,276 +8 Hover/Click
Sep23 230113 74.79 75.24 74.63 74.89 -0.17 3 406 +0 Hover/Click
Dec23 230113 74.87 75.24 74.70 74.99 -0.16 0 273 +0 Hover/Click
Total Volume and Open Interest 80,817 135,446 +2,144  
Japanese Yen(CME) Weekly Monthly
Mar23 230113 77.93 79.06 77.85 78.77 +0.84 244,373 177,502 +3,054 Hover/Click
Jun23 230113 78.99 80.14 78.95 79.87 +0.86 2,029 2,969 +1,749 Hover/Click
Sep23 230113 80.90 81.16 80.90 80.90 +0.89 0 47 +0 Hover/Click
Total Volume and Open Interest 247,105 181,626 +4,718  
Swiss Franc(CME) Weekly Monthly
Mar23 230113 108.45 108.70 107.99 108.55 +0.21 21,182 34,069 -448 Hover/Click
Jun23 230113 109.70 109.80 109.18 109.69 +0.22 25 412 -13 Hover/Click
Sep23 230113 110.71 110.71 110.47 110.71 +0.23 0 19 +0 Hover/Click
Total Volume and Open Interest 21,208 34,537 -460  
EuroFX(CME) Weekly Monthly
Mar23 230113 108.92 109.11 108.23 108.71 -0.21 287,745 738,676 +9,682 Hover/Click
Jun23 230113 109.59 109.72 108.87 109.33 -0.21 1,915 9,373 +1,162 Hover/Click
Sep23 230113 110.11 110.19 109.36 109.83 -0.21 216 1,188 -12 Hover/Click
Total Volume and Open Interest 292,602 753,762 +11,008  
Mexican Peso(CME) Weekly Monthly
Mar23 230113 525.38 528.38 523.50 527.38 +2.25 51,492 272,337 +942 Hover/Click
Jun23 230113 518.00 518.25 515.00 518.00 +2.25 34 120 +0 Hover/Click
Total Volume and Open Interest 51,672 272,634 +934  
Brazilian Real(CME) Weekly Monthly
Feb23 230113 195.60 196.60 193.40 195.65 -0.45 12,086 34,221 +2,362  
Mar23 230113 195.60 195.60 192.60 194.70 -0.50 365 1,914 +148 Hover/Click
Apr23 230113 193.55 193.55 193.55 193.55 -0.50 1 6 +1  
May23 230113 192.55 192.55 192.55 192.55 -0.50        
Total Volume and Open Interest 12,452 36,141 +2,511  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230113 130~180 131~100 129~270 130~000 -0~210 467,713 1,192,268 +16,607 Hover/Click
Jun23 230113 131~210 132~120 131~030 131~100 -0~170 16 1,461 +4 Hover/Click
Sep23 230113 132~070 132~070 132~070 132~070 -0~170       Hover/Click
Total Volume and Open Interest 467,729 1,193,729 +16,611  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230113 115~085 115~155 114~240 114~245 -0~150 2,373,580 4,011,107 +95,970 Hover/Click
Jun23 230113 115~280 116~015 115~115 115~115 -0~150 3,322 3,137 +2,316 Hover/Click
Sep23 230113 115~225 115~225 115~225 115~225 -0~150 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230113 109~252 109~306 109~132 109~136 -0~112 1,583,544 4,181,745 +82,584 Hover/Click
Jun23 230113 109~292 110~140 109~292 109~292 -0~110 0 1,229 +0 Hover/Click
Sep23 230113 110~052 110~052 110~052 110~052 -0~110       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230113 103~015 103~041 102~281 102~282 -0~057 855,410 2,348,627 +36,457 Hover/Click
Jun23 230113 103~174 103~174 103~100 103~103 -0~054 42 69 +10 Hover/Click
Sep23 230113 103~163 103~163 103~163 103~163 -0~054 1 1 +0 Hover/Click
Total Volume and Open Interest 855,453 2,348,697 +36,467  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230113 95.155 95.175 95.140 95.145 -0.010 644,742 1,321,574 +50,547  
Jun23 230113 95.110 95.155 95.085 95.085 -0.035 651,138 1,328,835 +44,364  
Sep23 230113 95.305 95.355 95.240 95.240 -0.075 446,852 777,503 -2,240  
Dec23 230113 95.710 95.750 95.595 95.600 -0.115 531,987 1,120,734 +24,792  
Mar24 230113 96.235 96.280 96.115 96.120 -0.125 348,218 588,460 -51  
Jun24 230113 96.710 96.750 96.575 96.585 -0.120 297,535 482,285 +1,488  
Sep24 230113 96.995 97.045 96.885 96.890 -0.110 228,258 397,001 -7,134  
Dec24 230113 97.145 97.185 97.040 97.045 -0.095 296,916 592,459 +50,654  
Mar25 230113 97.210 97.260 97.130 97.135 -0.075 144,554 282,332 +10,968  
Jun25 230113 97.260 97.305 97.180 97.185 -0.065 96,162 266,123 -1,090  
Sep25 230113 97.280 97.330 97.210 97.215 -0.060 94,653 191,670 -1,655  
Dec25 230113 97.290 97.335 97.225 97.230 -0.055 105,041 184,548 +4,998  
Mar26 230113 97.280 97.320 97.215 97.220 -0.055 68,852 81,827 +13,170  
Jun26 230113 97.265 97.300 97.200 97.200 -0.060 38,910 69,792 +1,759  
Sep26 230113 97.240 97.275 97.175 97.175 -0.060 34,625 62,035 -645  
Dec26 230113 97.220 97.245 97.155 97.155 -0.055 51,557 76,153 -194  
Mar27 230113 97.190 97.220 97.125 97.125 -0.055 19,546 52,512 +1,610  
Jun27 230113 97.145 97.180 97.085 97.090 -0.050 20,369 51,645 +951  
Total Volume and Open Interest 479,355 1,407,484 +7,538  
Ultra T-Bond(CBOT)
Mar23 230113 143~02 143~23 141~26 142~03 -1~00 282,298 1,412,226 +10,809  
Jun23 230113 144~11 144~11 142~12 142~20 -0~31 10 10 +10  
Sep23 230113 142~20 142~20 142~20 142~20 -0~31        
Total Volume and Open Interest 282,308 1,412,236 +10,819  
Ultra 10-Yr T-Note(CBOT)
Mar23 230113 122~025 122~120 121~130 121~140 -0~210 470,940 1,482,438 +26,685  
Jun23 230113 122~040 122~085 121~120 121~120 -0~230 4 3 +3  
Sep23 230113 121~120 121~120 121~120 121~120 -0~230        
Total Volume and Open Interest 470,944 1,482,441 +26,688  
30 Day Federal Funds(CBOT)
Jan23 230113 95.670 95.670 95.668 95.668 unch 55,781 411,423 -27,440  
Feb23 230113 95.405 95.410 95.400 95.405 unch 368,434 485,922 +54,794  
Mar23 230113 95.340 95.345 95.335 95.335 -0.005 37,081 75,364 +606  
Apr23 230113 95.205 95.215 95.190 95.195 -0.010 179,844 161,591 +25,171  
May23 230113 95.110 95.130 95.095 95.095 -0.015 156,090 113,833 +15,874  
Jun23 230113 95.090 95.120 95.080 95.080 -0.015 26,073 50,482 +1,459  
Total Volume and Open Interest 1,048,327 1,623,159 +90,838  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230113 145.01 145.01 144.10 144.32 -0.70 1,020 13,105 -122 Hover/Click
Jun23 230113 144.32 144.32 144.32 144.32 -0.70       Hover/Click
Sep23 230113 144.32 144.32 144.32 144.32 -0.70       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230113 148.68 149.80 147.04 147.42 -0.66 82,159 233,176 +9,146  
Jun23 230113 146.78 146.78 146.78 146.78 -0.66 56 48 -19  
Sep23 230113 145.84 145.84 145.84 145.84 -0.66        
Total Volume and Open Interest 82,215 233,224 +9,127  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230113 138.45 139.06 138.01 138.31 +0.09 1,024,609 1,452,410 -1,110 Hover/Click
Jun23 230113 137.12 137.53 137.12 137.13 +0.09 17 65 +11 Hover/Click
Sep23 230113 135.64 135.64 135.64 135.64 +0.09       Hover/Click
Total Volume and Open Interest 1,024,626 1,452,475 -1,099  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230113 117.90 118.24 117.69 117.88 +0.03 658,841 1,702,756 -4,318 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 658,841 1,702,757 -4,318  
Euro-Schatz(EUREX)
Mar23 230113 105.85 105.94 105.78 105.82 -0.01 517,484 1,882,526 +40,627  
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 517,484 1,882,530 +40,627  
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 4 59 +4  
Sep23 230113 96.545 96.545 96.545 96.545 -0.005 0 294 +0  
Total Volume and Open Interest 4 1,085 +4  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230113 104~11 104~30 103~29 104~07 +0~01 211,103 359,583 -6,347 Hover/Click
Jun23 230113 102~27 102~27 102~27 102~27 +0~01 0 1 +0 Hover/Click
Total Volume and Open Interest 211,103 359,584 -6,347  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230113 97.040 97.050 97.025 97.030 -0.015 232,389 523,215 +1,130  
Jun23 230113 96.575 96.615 96.540 96.560 -0.005 244,495 569,121 +7,821  
Sep23 230113 96.550 96.610 96.510 96.540 -0.005 196,768 483,372 +12,938  
Total Volume and Open Interest 1,730,993 4,010,144 +15,567  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230113 96.46 96.51 96.39 96.48 +0.02 33,059 236,811 -4,772  
Jun23 230113 96.15 96.26 96.08 96.19 +0.03 23,595 174,538 +546  
Sep23 230113 96.04 96.17 95.99 96.10 +0.05 17,484 134,174 -3,611  
Dec23 230113 96.06 96.19 96.03 96.12 +0.05 21,378 141,536 -2,972  
Mar24 230113 96.15 96.29 96.12 96.20 +0.04 18,544 103,282 +5,047  
Jun24 230113 96.27 96.41 96.26 96.32 +0.04 7,410 88,382 -788  
Sep24 230113 96.37 96.50 96.36 96.41 +0.03 1,963 46,320 -531  
Dec24 230113 96.45 96.58 96.40 96.48 +0.02 2,268 19,970 +281  
Mar25 230113 96.62 96.62 96.51 96.51 +0.01 27 420 -26  
Jun25 230113 96.49 96.49 96.49 96.49 +0.01 0 224 +0  
Total Volume and Open Interest 125,728 946,116 -6,826  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230113 96.39 96.49 96.37 96.40 +0.01 127,782 962,094 +4,538  
Jun23 230113 96.40 96.40 96.40 96.40 +0.01        
Total Volume and Open Interest 127,782 962,094 +4,538  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230113 96.75 96.85 96.71 96.76 +0.01 137,909 662,604 -859  
Jun23 230113 96.76 96.76 96.76 96.76 +0.01        
Total Volume and Open Interest 137,909 662,604 -859  
Gold(CMX) Weekly Monthly
Feb23 230113 1898.8 1925.3 1895.1 1921.7 +22.9 265,174 271,590 -22,203 Hover/Click
Apr23 230113 1916.0 1942.1 1911.9 1938.5 +23.0 62,084 164,989 +20,573 Hover/Click
Jun23 230113 1932.4 1958.6 1929.1 1955.4 +23.1 7,599 28,540 +2,883 Hover/Click
Aug23 230113 1950.0 1975.7 1947.0 1972.3 +23.7 2,424 8,292 +722 Hover/Click
Oct23 230113 1975.8 1992.6 1974.5 1988.7 +23.8 1,072 2,771 +690 Hover/Click
Dec23 230113 1982.6 2008.2 1980.4 2005.3 +24.1 940 8,747 +213 Hover/Click
Feb24 230113 2018.5 2024.5 2018.5 2022.1 +24.7 87 530 +17 Hover/Click
Apr24 230113 2036.5 2036.5 2036.5 2036.5 +24.9 1 2 +1 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 3 149 -3 Hover/Click
Total Volume and Open Interest 340,288 486,838 +1,846  
Silver(CMX) Weekly Monthly
Mar23 230113 2392.0 2444.5 2362.0 2437.2 +36.8 73,105 109,267 -39 Hover/Click
May23 230113 2410.0 2463.0 2381.5 2456.1 +36.7 2,420 13,972 +112 Hover/Click
Jul23 230113 2432.0 2478.5 2407.5 2476.5 +36.8 805 3,773 +369 Hover/Click
Sep23 230113 2446.0 2498.5 2430.0 2497.4 +36.9 139 1,732 +18 Hover/Click
Dec23 230113 2474.0 2533.0 2450.5 2525.9 +36.8 20 752 +10 Hover/Click
Mar24 230113 2556.0 2556.0 2551.9 2551.9 +36.9 0 20 +0 Hover/Click
May24 230113 2571.7 2571.7 2571.7 2571.7 +36.9 0 2 +0 Hover/Click
Total Volume and Open Interest 76,646 129,761 +474  
Platinum(NYMEX) Weekly Monthly
Jan23 230113 1067.3 1067.3 1049.0 1063.7 -10.9 2 62 -56 Hover/Click
Apr23 230113 1079.6 1086.0 1055.1 1072.5 -11.8 17,881 69,740 -514 Hover/Click
Jul23 230113 1089.4 1090.2 1063.8 1079.9 -10.7 535 1,953 +277 Hover/Click
Oct23 230113 1087.5 1087.8 1071.7 1081.9 -11.1 134 188 +50 Hover/Click
Total Volume and Open Interest 18,555 72,117 -242  
Palladium(NYMEX) Weekly Monthly
Mar23 230113 1789.00 1807.50 1730.00 1787.30 -3.60 1,576 8,098 -50 Hover/Click
Jun23 230113 1809.50 1809.50 1763.00 1802.70 -5.30 216 347 +39 Hover/Click
Sep23 230113 1812.70 1812.70 1812.70 1812.70 -5.30 0 6 +0 Hover/Click
Total Volume and Open Interest 1,792 8,453 -11  
Copper(CMX) Weekly Monthly
Mar23 230113 417.30 422.25 412.85 421.60 +1.95 96,267 126,351 +705 Hover/Click
May23 230113 417.30 422.55 413.40 422.05 +1.95 14,297 34,048 +2,068 Hover/Click
Jul23 230113 418.95 422.70 413.70 422.35 +1.95 7,771 13,745 +1,122 Hover/Click
Sep23 230113 419.00 422.50 414.80 422.35 +2.05 2,225 7,717 +314 Hover/Click
Dec23 230113 418.60 422.45 415.00 422.05 +2.05 558 7,742 +31 Hover/Click
Total Volume and Open Interest 122,156 196,271 +4,141  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230113 34308 34464 34006 34416 +97 206,584 81,737 +2,868 Hover/Click
Jun23 230113 34574 34713 34270 34677 +97 314 455 +27 Hover/Click
Sep23 230113 34798 34900 34558 34836 +96 5 16 +5 Hover/Click
Dec23 230113 35036 35036 34908 35036 +96       Hover/Click
Total Volume and Open Interest 206,903 82,208 +2,900  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230113 34306 34464 34005 34416 +97 172,742 22,755 +389 Hover/Click
Jun23 230113 34556 34720 34269 34677 +97 620 638 -61 Hover/Click
Sep23 230113 34600 34842 34548 34836 +96 3 21 +2 Hover/Click
Dec23 230113 35036 35036 34931 35036 +96 1 1 +1 Hover/Click
Total Volume and Open Interest 173,366 23,415 +331  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230113 4003.00 4024.25 3961.75 4018.25 +14.75 2,102,587 2,031,570 -14,018 Hover/Click
Jun23 230113 4035.75 4058.75 3996.75 4053.00 +14.75 3,008 9,317 -30 Hover/Click
Sep23 230113 4064.00 4093.00 4033.25 4088.50 +15.25 36 854 +3 Hover/Click
Dec23 230113 4110.00 4123.00 4072.50 4123.00 +15.00 41 1,972 +16 Hover/Click
Total Volume and Open Interest 2,105,672 2,045,471 -14,029  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230113 4003.00 4024.25 3961.50 4018.25 +14.75 1,680,724 129,826 +1,057 Hover/Click
Jun23 230113 4037.75 4058.75 3996.75 4053.00 +14.75 2,649 2,080 +114 Hover/Click
Sep23 230113 4065.00 4090.25 4036.25 4088.50 +15.25 36 135 +16 Hover/Click
Dec23 230113 4080.00 4123.00 4079.50 4123.00 +15.00 8 43 +1 Hover/Click
Total Volume and Open Interest 1,683,417 132,085 +1,188  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230113 11528.50 11619.50 11389.00 11608.00 +73.75 754,571 259,854 +4,781 Hover/Click
Jun23 230113 11635.50 11737.25 11513.00 11726.75 +73.00 1,127 1,185 +34 Hover/Click
Sep23 230113 11846.00 11852.75 11659.75 11846.00 +73.00 6 113 +1 Hover/Click
Total Volume and Open Interest 755,704 261,423 +4,816  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230113 11529.75 11619.25 11389.50 11608.00 +73.75 1,514,447 82,532 +8,234 Hover/Click
Jun23 230113 11637.25 11737.50 11511.50 11726.75 +73.00 2,184 1,656 +32 Hover/Click
Sep23 230113 11740.00 11850.00 11652.25 11846.00 +73.00 18 36 +7 Hover/Click
Total Volume and Open Interest 1,516,668 84,248 +8,278  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230113 2583.40 2597.30 2558.10 2594.50 +12.40 14,933 41,768 -334 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 14,933 41,768 -334  
Volatility Index(CBOE)
Jan23 230113 19.90 20.20 19.13 19.50 -0.32 76,494 59,795 -1,751  
Feb23 230113 21.36 21.50 20.54 20.73 -0.52 84,126 148,414 +8,965  
Mar23 230113 22.40 22.50 21.60 21.85 -0.45 31,360 49,159 +2,903  
Apr23 230113 23.14 23.22 22.42 22.60 -0.45 13,888 27,101 +845  
Total Volume and Open Interest 221,063 320,473 +12,337  
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 +12.30 243,092 428,432 -390 Hover/Click
Jun23 230113 1899.00 1916.10 1884.10 1914.30 +12.50 675 929 +243 Hover/Click
Sep23 230113 1899.30 1929.00 1899.30 1925.30 +11.50 0 1 +0 Hover/Click
Total Volume and Open Interest 243,767 429,362 -147  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230113 1885.30 1900.90 1867.30 1898.10 +12.30 111,951 19,454 +275 Hover/Click
Jun23 230113 1902.40 1916.20 1884.00 1914.30 +12.50 201 248 -4 Hover/Click
Sep23 230113 1925.30 1925.30 1909.30 1925.30 +11.50 1 4 -1 Hover/Click
Total Volume and Open Interest 112,154 19,707 +271  
Nikkei 225(CME)
Mar23 230113 26230 26385 25700 25820 -405 5,517 12,597 +184  
Jun23 230113 25635 26180 25565 25665 -410 0 5 +0  
Total Volume and Open Interest 5,517 12,602 +184  
Nikkei 225(SGX) Weekly Monthly
Mar23 230113 26365 26365 25980 26090 -280 45,813 91,349 -1,506  
Jun23 230113 25945 25945 25825 25850 -240 37 3,208 -29  
Sep23 230113 25815 25815 25815 25815 -270 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230113 26355 26360 25975 26080 -290 575,911 404,872 -329,972  
Jun23 230113 26110 26110 25725 25820 -300 9,150 12,356 -217  
Sep23 230113 26030 26045 25665 25780 -280 263 1,047 +0  
Total Volume and Open Interest 621,322 578,413 -314,621  
Nikkei 225(JPX)
Mar23 230113 26360 26360 25980 26080 -290 39,799 199,995 -23,868  
Jun23 230113 26100 26100 25740 25820 -300 202 19,345 -17  
Sep23 230113 25930 25930 25730 25780 -280 2 3,381 +0  
Total Volume and Open Interest 40,004 279,076 -24,057  
Nikkei 225(CME) Yen
Mar23 230113 26195 26355 25670 25790 -405 36,956 39,504 -1,017  
Jun23 230113 25445 26080 25440 25540 -405 1 16 +1  
Sep23 230113 25510 25510 25510 25510 -405        
Total Volume and Open Interest 36,957 39,520 -1,017  
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 74,304 217,937 +5,238  
Feb23 230113 7009.5 7065.0 6990.0 7035.0 +47.5 5,519 472 +154  
Mar23 230113 7043.0 7078.0 6984.5 7047.0 +47.0 19 1,005 +30  
Jun23 230113 6947.5 6947.5 6941.0 6941.0 +47.0 21 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 79,864 219,437 +5,422  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230113 21598 21837 21478 21782 +193 123,647 113,970 +1,707  
Feb23 230113 21688 21899 21580 21848 +187 2,930 7,311 +1,482  
Mar23 230113 21717 21899 21621 21856 +185 503 6,493 +53  
Total Volume and Open Interest 127,573 134,403 +3,521  
DAX(EUREX) Weekly Monthly
Mar23 230113 15168.0 15213.0 15098.0 15153.0 +16.0 67,001 84,631 +3,590  
Jun23 230113 15314.0 15317.0 15314.0 15317.0 +17.0 17 76 -2  
Sep23 230113 15437.0 15437.0 15437.0 15437.0 +19.0 0 7 +0  
Total Volume and Open Interest 67,018 84,714 +3,588  
Mini-DAX(EUREX)
Mar23 230113 15162.0 15220.0 15098.0 15153.0 +16.0 66,471 12,475 +729  
Jun23 230113 15290.0 15367.0 15272.0 15317.0 +17.0 45 97 +9  
Sep23 230113 15437.0 15437.0 15437.0 15437.0 +19.0        
Total Volume and Open Interest 66,516 12,572 +738  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230113 4148 4179 4132 4157 +18 1,013,504 3,827,379 +22,290  
Jun23 230113 4104 4121 4101 4101 +18 5,003 76,446 +4,993  
Sep23 230113 4123 4123 4123 4123 +19 0 4 +0  
Total Volume and Open Interest 1,023,507 3,923,867 +32,283  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230113 11199 11257 11165 11201 -12 38,582 172,076 -1,737  
Jun23 230113 11075 11075 11075 11075 -13 0 3,494 +0  
Sep23 230113 11108 11108 11108 11108 -13        
Total Volume and Open Interest 38,582 175,570 -1,737  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230113 7803.00 7852.50 7788.50 7836.50 +43.50 106,264 605,847 +5,416  
Jun23 230113 7815.00 7838.00 7802.00 7838.00 +44.00 12 57 +10  
Sep23 230113 7846.00 7846.00 7846.00 7846.00 +44.00        
Total Volume and Open Interest 106,276 605,904 +5,426  
SPI 200(SFE) Weekly Monthly
Mar23 230113 7230.0 7304.0 7208.0 7275.0 +44.0 39,749 251,284 +4,926  
Jun23 230113 7305.0 7305.0 7305.0 7305.0 +44.0 0 365 +0  
Sep23 230113 7238.0 7238.0 7238.0 7238.0 +44.0        
Total Volume and Open Interest 40,295 252,307 +5,418  
FTSE MIB(ISE)
Mar23 230113 25740.00 25885.00 25640.00 25771.00 +29.00 15,848 79,385 +2,156  
Jun23 230113 25275.00 25475.00 25275.00 25379.00 +27.00 16 596 +7  
Sep23 230113 25484.00 25484.00 25484.00 25484.00 +20.00 0 10 +0  
Total Volume and Open Interest 15,864 79,991 +2,163  
KOSPI 200(KFE)
Mar23 230113 314.00 317.15 313.60 315.30 +2.00 243,738 304,866 -40  
Jun23 230113 315.85 319.00 315.70 317.15 +1.80 435 24,989 +39  
Sep23 230113 319.00 319.00 319.00 319.00 +2.55 5 3,152 +0  
Total Volume and Open Interest 244,189 366,385 +1  
GSCI(CME) Weekly Monthly
Jan23 230113 605.50 607.20 600.40 605.50 +4.50 267 755 -154  
Feb23 230113 601.35 605.75 599.50 603.80 +4.50 289 879 +235  
Mar23 230113 601.30 601.30 601.30 601.30 -0.50        
Total Volume and Open Interest 556 1,634 +81  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?