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 Mon January 16, 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
Mar23 230116 840.0 844.1 835.5 840.9 +0.9 14,698 61,910 -3,018 Hover/Click
May23 230116 840.0 843.6 835.6 839.6 -0.1 13,400 67,474 +11 Hover/Click
Jul23 230116 841.9 845.4 838.0 841.2 -0.1 4,130 50,724 +1,245 Hover/Click
Nov23 230116 818.6 824.0 818.5 822.1 +3.1 1,862 29,122 +334 Hover/Click
Jan24 230116 825.1 825.1 825.1 825.1 +3.1 6 745 +0 Hover/Click
Mar24 230116 827.0 827.0 827.0 827.0 +3.1 0 103 +0 Hover/Click
Total Volume and Open Interest 34,096 210,083 -1,428  
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 230116 2067 2074 2050 2056 -13 7,905 101,922 +337 Hover/Click
May23 230116 2009 2014 1997 2000 -11 5,512 57,415 -8 Hover/Click
Jul23 230116 1986 1987 1969 1971 -13 2,793 40,373 -233 Hover/Click
Sep23 230116 1962 1963 1950 1951 -11 2,230 34,915 +438 Hover/Click
Dec23 230116 1935 1935 1923 1923 -11 1,905 31,350 +710 Hover/Click
Mar24 230116 1893 1893 1882 1883 -12 1,054 14,353 +513 Hover/Click
May24 230116 1863 1864 1862 1864 -14 297 4,897 -190 Hover/Click
Total Volume and Open Interest 21,911 290,547 +1,569  
London Sugar(LCE) Weekly Monthly
Mar23 230116 552.20 555.00 551.30 553.10 +5.80 3,832 37,414 -474 Hover/Click
May23 230116 532.00 535.80 532.00 534.30 +6.10 2,084 22,949 +185 Hover/Click
Aug23 230116 510.60 516.00 510.60 514.40 +5.10 571 11,938 +100 Hover/Click
Oct23 230116 499.70 501.40 499.60 500.00 +4.10 222 8,419 -65 Hover/Click
Dec23 230116 493.80 494.90 493.30 493.30 +3.50 41 3,608 +0 Hover/Click
Total Volume and Open Interest 6,774 87,251 -252  
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 230116 85.36 85.59 83.83 84.46 -0.82 217,396 289,266 -13,435 Hover/Click
Apr23 230116 85.71 85.88 84.09 84.66 -0.89 166,663 352,728 +15,906 Hover/Click
May23 230116 85.52 85.66 83.89 84.45 -0.89 114,034 236,105 +11,839 Hover/Click
Jun23 230116 85.23 85.29 83.54 84.08 -0.90 106,121 281,690 +2,547 Hover/Click
Jul23 230116 84.78 84.85 83.18 83.67 -0.90 37,696 104,895 +2,510 Hover/Click
Aug23 230116 84.31 84.37 82.74 83.21 -0.90 23,451 71,929 -521 Hover/Click
Sep23 230116 83.89 83.89 82.30 82.77 -0.87 23,506 75,708 +935 Hover/Click
Oct23 230116 83.13 83.13 81.88 82.34 -0.83 9,842 42,204 +640 Hover/Click
Nov23 230116 82.37 82.59 81.47 81.92 -0.80 13,139 47,728 +2,387 Hover/Click
Dec23 230116 82.42 82.49 81.04 81.49 -0.76 46,061 190,823 -609 Hover/Click
Jan24 230116 81.06 81.06 81.06 81.06 -0.71 2,297 27,121 +7 Hover/Click
Feb24 230116 80.82 80.92 80.63 80.63 -0.69 5,670 37,519 +1,397 Hover/Click
Mar24 230116 80.20 80.20 80.20 80.20 -0.67 4,862 21,988 -257 Hover/Click
Apr24 230116 79.80 79.80 79.80 79.80 -0.65 884 8,574 +247 Hover/Click
Total Volume and Open Interest 795,267 2,036,384 +27,133  
Gas Oil(ICE) Weekly Monthly
Feb23 230116 938.75 940.00 926.25 934.00 +1.25 67,523 120,975 -2,833 Hover/Click
Mar23 230116 911.25 912.00 899.25 906.75 +1.75 71,102 108,671 +1,538 Hover/Click
Apr23 230116 875.75 876.75 865.00 872.50 +1.00 34,830 60,183 +487 Hover/Click
May23 230116 847.25 851.50 840.75 847.75 unch 16,454 33,946 +839 Hover/Click
Jun23 230116 833.00 836.00 826.00 832.50 -0.50 22,142 43,399 -155 Hover/Click
Jul23 230116 822.25 828.25 818.50 824.75 -1.00 6,007 19,697 +106 Hover/Click
Aug23 230116 815.00 821.50 813.00 818.75 -1.50 3,125 15,050 +248 Hover/Click
Sep23 230116 810.00 816.75 808.00 813.50 -2.00 3,377 21,168 +113 Hover/Click
Oct23 230116 805.50 811.50 804.00 808.75 -2.25 1,288 11,796 -76 Hover/Click
Nov23 230116 797.25 803.50 797.25 801.25 -2.25 733 8,232 +84 Hover/Click
Total Volume and Open Interest 234,795 517,003 +839  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230116 79.80 79.83 78.54 79.07 -0.79 30,833 28,042 -2,158 Hover/Click
Mar23 230116 80.08 80.08 78.85 79.33 -0.78 43,490 56,994 -1,104 Hover/Click
Apr23 230116 79.79 80.18 79.06 79.54 -0.76 34,572 40,893 +1,798 Hover/Click
May23 230116 79.91 79.91 79.15 79.63 -0.75 18,684 18,877 +781 Hover/Click
Jun23 230116 80.02 80.02 79.54 79.56 -0.73 14,334 65,880 +229 Hover/Click
Jul23 230116 79.10 79.33 79.10 79.33 -0.71 2,745 13,046 +70 Hover/Click
Aug23 230116 78.99 78.99 78.99 78.99 -0.69 783 7,426 +183 Hover/Click
Sep23 230116 78.57 78.57 78.57 78.57 -0.67 1,945 16,985 +498 Hover/Click
Oct23 230116 78.13 78.14 78.13 78.14 -0.63 658 3,637 +161 Hover/Click
Nov23 230116 77.69 77.69 77.69 77.69 -0.60 729 7,086 -135 Hover/Click
Dec23 230116 77.24 77.24 77.19 77.24 -0.57 6,508 62,997 -1,083 Hover/Click
Jan24 230116 76.78 76.78 76.78 76.78 -0.53 348 4,990 +56 Hover/Click
Feb24 230116 76.33 76.33 76.33 76.33 -0.50 150 1,698 +0 Hover/Click
Mar24 230116 75.88 75.88 75.88 75.88 -0.47 154 2,608 +2 Hover/Click
Apr24 230116 75.49 75.49 75.49 75.49 -0.44 150 800 +0 Hover/Click
May24 230116 75.14 75.14 75.14 75.14 -0.41 150 715 +53 Hover/Click
Total Volume and Open Interest 162,776 390,283 +3,554  
US Dollar Index(ICE) Weekly Monthly
Mar23 230116 101.900 102.300 101.465 101.945 unch 24,046 38,976 -664 Hover/Click
Jun23 230116 101.580 101.910 101.250 101.605 unch 86 734 -6 Hover/Click
Sep23 230116 101.500 101.500 101.350 101.350 unch 0 5 +0 Hover/Click
Total Volume and Open Interest 24,132 39,716 -669  
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  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230113 63.9200 64.1900 63.3800 63.8400 -0.1800 32,135 31,041 +2,861 Hover/Click
Jun23 230113 63.7800 64.1300 63.4000 63.8200 -0.1700 9 29 +2 Hover/Click
Total Volume and Open Interest 32,144 31,072 +2,863  
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  
Bitcoin RR(CME) Weekly Monthly
Jan23 230113 18945 19995 18785 19550 +395 14,036 13,004 +844 Hover/Click
Feb23 230113 18875 19965 18765 19515 +385 687 2,422 +89 Hover/Click
Mar23 230113 18750 19880 18725 19470 +400 95 326 +33 Hover/Click
Apr23 230113 19190 19795 18715 19415 +405 22 68 +12 Hover/Click
May23 230113 19000 19745 18745 19400 +415 2 1 +1 Hover/Click
Total Volume and Open Interest 14,842 15,849 +979  
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 230116 95.750 95.780 95.740 95.770 +0.625 374,055 1,360,355 +38,781  
Jun23 230116 95.575 95.605 95.550 95.560 +0.475 342,325 1,343,814 +14,979  
Sep23 230116 95.600 95.635 95.555 95.580 +0.340 277,255 776,648 -855  
Dec23 230116 95.750 95.785 95.690 95.735 +0.135 353,959 1,103,507 -17,227  
Mar24 230116 95.980 96.010 95.910 95.970 -0.150 263,501 566,363 -22,097  
Jun24 230116 96.230 96.255 96.150 96.220 -0.365 187,128 488,907 +6,622  
Sep24 230116 96.400 96.430 96.320 96.395 -0.495 150,409 391,373 -5,628  
Dec24 230116 96.510 96.530 96.430 96.500 -0.545 142,877 598,387 +5,928  
Mar25 230116 96.575 96.600 96.505 96.575 -0.560 98,259 276,314 -6,018  
Jun25 230116 96.620 96.645 96.555 96.630 -0.555 71,557 264,097 -2,026  
Sep25 230116 96.645 96.670 96.580 96.660 -0.555 67,194 192,476 +806  
Dec25 230116 96.665 96.685 96.600 96.675 -0.555 68,992 189,715 +5,167  
Mar26 230116 96.675 96.690 96.600 96.675 -0.545 42,514 74,083 -7,744  
Jun26 230116 96.675 96.690 96.600 96.675 -0.525 19,914 70,076 +284  
Sep26 230116 96.675 96.690 96.600 96.670 -0.505 16,898 60,886 -1,149  
Dec26 230116 96.680 96.685 96.595 96.670 -0.485 21,011 75,317 -836  
Mar27 230116 96.680 96.690 96.605 96.680 -0.445 23,515 54,411 +1,899  
Jun27 230116 96.690 96.695 96.610 96.690 -0.400 11,282 49,464 -2,181  
Total Volume and Open Interest 308,976 1,418,423 +10,939  
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 230116 144.22 145.00 144.10 144.77 +0.45 2,492 13,254 +149 Hover/Click
Jun23 230116 144.77 144.77 144.77 144.77 +0.45       Hover/Click
Sep23 230116 144.77 144.77 144.77 144.77 +0.45       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230116 147.14 147.92 145.52 147.36 -0.06 59,681 228,353 -4,823  
Jun23 230116 145.00 146.68 145.00 146.68 -0.10 0 40 -8  
Sep23 230116 145.78 145.78 145.78 145.78 -0.06        
Total Volume and Open Interest 59,681 228,393 -4,831  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230116 137.94 138.36 137.53 138.21 -0.10 662,328 1,391,196 -61,214 Hover/Click
Jun23 230116 136.88 137.04 136.88 137.04 -0.09 3 67 +2 Hover/Click
Sep23 230116 135.54 135.54 135.54 135.54 -0.10       Hover/Click
Total Volume and Open Interest 662,331 1,391,263 -61,212  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230116 117.66 117.93 117.56 117.90 +0.02 460,427 1,651,019 -51,737 Hover/Click
Jun23 230116 118.24 118.24 118.24 118.24 -0.01 0 1 +0 Hover/Click
Sep23 230116 119.84 119.84 119.84 119.84 +0.02       Hover/Click
Total Volume and Open Interest 460,427 1,651,020 -51,737  
Euro-Schatz(EUREX)
Mar23 230116 105.78 105.85 105.74 105.84 +0.01 390,436 1,810,733 -71,793  
Jun23 230116 106.00 106.00 106.00 106.00 +0.01 0 4 +0  
Sep23 230116 106.59 106.59 106.59 106.59 +0.01        
Total Volume and Open Interest 390,436 1,810,737 -71,793  
3-Mth Euribor(EUREX)
Mar23 230116 97.040 97.040 97.040 97.040 +0.010 0 397 +0  
Jun23 230116 96.575 96.575 96.575 96.575 +0.010 0 59 +0  
Sep23 230116 96.545 96.545 96.545 96.545 unch 0 294 +0  
Total Volume and Open Interest 0 1,085 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230116 104~03 104~05 103~14 103~30 -0~08 133,107 360,796 +1,213 Hover/Click
Jun23 230116 102~24 102~24 102~24 102~24 -0~03 0 1 +0 Hover/Click
Total Volume and Open Interest 133,107 360,797 +1,213  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230116 97.035 97.040 97.015 97.040 +0.010 125,944 522,238 -977  
Jun23 230116 96.550 96.575 96.540 96.570 +0.010 131,277 573,032 +3,911  
Sep23 230116 96.520 96.550 96.500 96.545 +0.005 107,409 500,120 +16,748  
Total Volume and Open Interest 1,055,853 4,055,454 +45,310  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230116 96.47 96.48 96.43 96.46 -0.02 28,361 233,016 -3,795  
Jun23 230116 96.18 96.20 96.14 96.19 unch 32,751 175,082 +544  
Sep23 230116 96.09 96.12 96.03 96.08 -0.02 26,520 131,689 -2,485  
Dec23 230116 96.11 96.14 96.06 96.10 -0.02 27,348 136,584 -4,952  
Mar24 230116 96.19 96.23 96.15 96.20 unch 20,730 103,791 +509  
Jun24 230116 96.32 96.35 96.27 96.32 unch 16,679 90,085 +1,703  
Sep24 230116 96.43 96.45 96.38 96.42 +0.01 7,236 48,410 +2,090  
Dec24 230116 96.48 96.52 96.46 96.49 +0.01 7,657 23,263 +3,293  
Mar25 230116 96.52 96.52 96.52 96.52 +0.01 5 419 -1  
Jun25 230116 96.50 96.50 96.50 96.50 +0.01 0 224 +0  
Total Volume and Open Interest 167,307 943,042 -3,074  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230116 96.39 96.45 96.36 96.40 unch 159,924 956,674 -5,420  
Jun23 230116 96.40 96.40 96.40 96.40 unch        
Total Volume and Open Interest 159,924 956,674 -5,420  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230116 96.75 96.81 96.72 96.76 unch 164,589 657,898 -4,706  
Jun23 230116 96.76 96.76 96.76 96.76 unch        
Total Volume and Open Interest 164,589 657,898 -4,706  
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 230116 26070 26080 25675 25775 -315 66,373 92,089 +740  
Jun23 230116 25555 25555 25530 25530 -320 54 3,239 +31  
Sep23 230116 25495 25495 25495 25495 -320 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230116 26080 26080 25670 25770 -310 1,029,907 419,006 +14,134  
Jun23 230116 25830 25830 25420 25490 -330 23,048 13,611 +1,255  
Sep23 230116 25740 25740 25385 25470 -310 426 1,044 -3  
Total Volume and Open Interest 1,085,005 594,276 +15,863  
Nikkei 225(JPX)
Mar23 230116 26080 26080 25670 25770 -310 72,912 204,722 +4,727  
Jun23 230116 25820 25820 25420 25490 -330 737 19,566 +221  
Sep23 230116 25530 25530 25470 25470 -310 30 3,870 +489  
Total Volume and Open Interest 73,684 285,024 +5,948  
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 230116 7050.0 7054.5 7017.5 7045.5 +21.0 68,236 227,213 +9,276  
Feb23 230116 7061.0 7065.0 7028.5 7056.0 +21.0 14,988 5,908 +5,436  
Mar23 230116 7049.5 7075.5 7049.5 7068.0 +21.0 27 1,000 -5  
Jun23 230116 6960.0 6962.0 6960.0 6962.0 +21.0 1 31 +10  
Sep23 230116 7008.5 7008.5 7008.5 7008.5 +25.0        
Dec23 230116 7042.5 7042.5 7042.5 7042.5 +24.5        
Total Volume and Open Interest 83,252 234,153 +14,716  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230116 21791 21997 21635 21726 -56 116,466 118,159 +4,189  
Feb23 230116 21848 22062 21706 21793 -55 1,485 8,076 +765  
Mar23 230116 21853 22065 21726 21798 -58 878 6,075 -418  
Total Volume and Open Interest 119,646 139,436 +5,033  
DAX(EUREX) Weekly Monthly
Mar23 230116 15192.0 15258.0 15143.0 15203.0 +50.0 52,122 81,255 -3,376  
Jun23 230116 15353.0 15415.0 15319.0 15364.0 +47.0 4 68 -8  
Sep23 230116 15486.0 15486.0 15486.0 15486.0 +49.0 0 7 +0  
Total Volume and Open Interest 52,126 81,330 -3,384  
Mini-DAX(EUREX)
Mar23 230116 15187.0 15260.0 15142.0 15203.0 +50.0 52,549 12,650 +175  
Jun23 230116 15366.0 15368.0 15338.0 15364.0 +47.0 25 98 +1  
Sep23 230116 15486.0 15486.0 15486.0 15486.0 +49.0        
Total Volume and Open Interest 52,574 12,748 +176  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230116 4172 4191 4151 4166 +9 861,879 3,755,193 -72,186  
Jun23 230116 4110 4110 4101 4109 +8 4 76,446 +0  
Sep23 230116 4132 4132 4132 4132 +9 0 4 +0  
Total Volume and Open Interest 861,883 3,851,681 -72,186  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230116 11225 11365 11210 11341 +140 25,250 168,758 -3,318  
Jun23 230116 11141 11215 11141 11215 +140 0 3,494 +0  
Sep23 230116 11247 11247 11247 11247 +139        
Total Volume and Open Interest 25,250 172,252 -3,318  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230116 7851.00 7854.00 7825.00 7848.00 +11.50 97,541 613,596 +7,749  
Jun23 230116 7848.50 7848.50 7848.50 7848.50 +10.50 14 58 +1  
Sep23 230116 7856.50 7856.50 7856.50 7856.50 +10.50        
Total Volume and Open Interest 97,555 613,654 +7,750  
SPI 200(SFE) Weekly Monthly
Mar23 230116 7276.0 7342.0 7250.0 7338.0 +63.0 49,199 255,360 +4,076  
Jun23 230116 7368.0 7368.0 7368.0 7368.0 +63.0 0 365 +0  
Sep23 230116 7301.0 7301.0 7301.0 7301.0 +63.0        
Total Volume and Open Interest 49,394 256,415 +4,108  
FTSE MIB(ISE)
Mar23 230116 25830.00 25920.00 25735.00 25895.00 +124.00 11,848 79,553 +168  
Jun23 230116 25440.00 25505.00 25410.00 25505.00 +126.00 12 598 +2  
Sep23 230116 25555.00 25555.00 25555.00 25555.00 +71.00 0 10 +0  
Total Volume and Open Interest 11,860 80,161 +170  
KOSPI 200(KFE)
Mar23 230116 316.00 319.30 315.60 317.70 +2.40 276,280 302,805 -2,061  
Jun23 230116 318.30 321.20 317.90 319.75 +2.60 470 25,354 +365  
Sep23 230116 321.05 321.50 321.05 321.50 +2.50 0 3,150 -2  
Total Volume and Open Interest 276,750 364,686 -1,699  
GSCI(CME) Weekly Monthly
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

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9