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 Tue January 17, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230117 1518.75 1541.00 1512.50 1539.75 +12.00 104,971 315,285 +7,909 Hover/Click
May23 230117 1518.75 1538.25 1513.50 1537.50 +10.25 41,447 132,851 +3,359 Hover/Click
Jul23 230117 1518.25 1534.25 1512.00 1533.50 +8.50 30,847 86,683 -85 Hover/Click
Aug23 230117 1482.75 1496.75 1477.50 1496.25 +6.50 3,212 7,534 +419 Hover/Click
Sep23 230117 1418.00 1427.25 1412.75 1426.75 +1.50 2,137 6,920 -312 Hover/Click
Nov23 230117 1386.00 1394.25 1380.50 1393.25 +0.25 14,378 76,947 -239 Hover/Click
Jan24 230117 1388.25 1395.75 1382.50 1395.00 +0.25 1,182 5,560 +143 Hover/Click
Mar24 230117 1372.00 1382.25 1370.00 1381.00 -0.25 543 6,762 +56 Hover/Click
May24 230117 1366.25 1375.00 1363.25 1373.75 -0.25 299 3,812 +61 Hover/Click
Jul24 230117 1367.25 1373.25 1362.50 1372.50 unch 24 694 +5 Hover/Click
Aug24 230117 1358.00 1358.00 1358.00 1358.00 unch 0 5 +0 Hover/Click
Sep24 230117 1327.75 1327.75 1327.75 1327.75 unch 0 90 +0 Hover/Click
Nov24 230117 1304.50 1304.50 1296.75 1303.00 -3.00 15 2,242 +6 Hover/Click
Jan25 230117 1303.25 1303.25 1303.25 1303.25 -3.00 0 8 +0 Hover/Click
Total Volume and Open Interest 199,059 645,609 +10,532  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230117 473.70 481.60 468.40 481.20 +4.90 49,029 200,802 -3,272 Hover/Click
May23 230117 460.10 466.80 456.10 466.30 +4.10 19,995 112,358 +1,470 Hover/Click
Jul23 230117 453.20 459.20 449.80 458.70 +3.60 14,827 49,440 +952 Hover/Click
Aug23 230117 440.10 445.80 438.60 445.80 +2.80 3,994 8,595 +74 Hover/Click
Sep23 230117 426.10 429.20 423.30 429.10 +2.10 2,233 6,520 +150 Hover/Click
Oct23 230117 410.00 412.60 407.10 412.60 +2.10 2,359 7,673 +386 Hover/Click
Dec23 230117 406.80 409.20 403.80 409.00 +1.60 4,535 20,574 -24 Hover/Click
Jan24 230117 401.20 405.00 400.40 404.80 +1.20 113 1,731 -8 Hover/Click
Mar24 230117 395.10 397.10 393.40 396.90 +1.00 59 773 +8 Hover/Click
May24 230117 391.20 391.30 388.90 391.20 +1.20 63 334 +8 Hover/Click
Total Volume and Open Interest 97,210 409,571 -416  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230117 63.00 64.00 62.47 63.84 +0.78 62,379 140,417 -3,308 Hover/Click
May23 230117 62.88 63.67 62.33 63.50 +0.60 33,013 92,697 +2,140 Hover/Click
Jul23 230117 62.58 63.25 62.00 63.08 +0.52 22,295 66,556 -651 Hover/Click
Aug23 230117 62.11 62.66 61.49 62.46 +0.42 3,683 13,000 +82 Hover/Click
Sep23 230117 61.66 62.00 60.95 61.81 +0.30 3,342 12,793 -95 Hover/Click
Oct23 230117 60.88 61.43 60.39 61.18 +0.27 2,430 8,645 +231 Hover/Click
Dec23 230117 60.72 61.18 60.04 60.91 +0.28 6,620 33,905 +1,602 Hover/Click
Jan24 230117 60.31 60.94 59.80 60.68 +0.30 158 2,675 -71 Hover/Click
Mar24 230117 59.82 60.62 59.50 60.39 +0.37 17 1,731 +0 Hover/Click
May24 230117 59.99 60.41 59.27 60.23 +0.46 3 1,221 +1 Hover/Click
Total Volume and Open Interest 133,947 377,178 -93  
Canola(WCE) Weekly Monthly
Mar23 230117 839.2 842.8 836.5 841.9 +1.0 6,515 60,984 -926 Hover/Click
May23 230117 838.7 841.2 833.1 840.2 +0.6 3,171 67,921 +447 Hover/Click
Jul23 230117 840.2 842.4 834.4 841.7 +0.5 970 50,877 +153 Hover/Click
Nov23 230117 822.0 823.9 815.2 822.9 +0.8 1,253 29,696 +574 Hover/Click
Jan24 230117 825.7 825.7 825.7 825.7 +0.6 0 745 +0 Hover/Click
Mar24 230117 827.4 827.4 827.4 827.4 +0.4 0 103 +0 Hover/Click
Total Volume and Open Interest 11,909 210,331 +248  
Corn(CBOT) Weekly Monthly
Mar23 230117 671.50 687.00 668.75 685.25 +10.25 158,823 497,400 -973 Hover/Click
May23 230117 670.25 684.50 667.50 682.75 +9.00 58,930 222,875 +8,343 Hover/Click
Jul23 230117 660.50 674.00 658.50 672.50 +8.75 49,805 232,628 +1,921 Hover/Click
Sep23 230117 611.50 620.00 610.00 619.25 +5.00 15,816 90,231 +1,696 Hover/Click
Dec23 230117 595.75 604.50 594.00 603.75 +5.25 19,180 162,232 -578 Hover/Click
Mar24 230117 602.25 611.00 601.00 610.50 +5.25 2,661 13,921 +939 Hover/Click
May24 230117 604.75 613.25 604.00 612.75 +4.75 314 2,349 +121 Hover/Click
Jul24 230117 606.00 611.25 602.00 611.00 +5.25 97 1,606 -1 Hover/Click
Sep24 230117 568.00 568.00 568.00 568.00 +4.75 23 161 -11 Hover/Click
Dec24 230117 551.00 556.75 551.00 556.75 +4.00 126 7,607 -39 Hover/Click
Total Volume and Open Interest 305,783 1,232,039 +11,418  
Wheat(CBOT) Weekly Monthly
Mar23 230117 742.50 755.75 728.75 751.75 +8.00 34,226 160,149 -2,511 Hover/Click
May23 230117 750.00 762.75 737.50 759.00 +7.00 17,563 59,911 +1,107 Hover/Click
Jul23 230117 752.50 764.25 739.25 761.00 +7.25 14,286 72,796 -94 Hover/Click
Sep23 230117 759.50 770.75 746.75 768.50 +7.75 6,434 20,232 +909 Hover/Click
Dec23 230117 772.00 784.25 761.25 782.25 +7.50 3,258 23,500 +300 Hover/Click
Mar24 230117 781.25 793.00 770.75 791.00 +7.00 276 3,306 +73 Hover/Click
Total Volume and Open Interest 76,190 341,288 -190  
Wheat(KCBT) Weekly Monthly
Mar23 230117 843.75 858.50 828.00 855.75 +12.00 18,307 83,792 +422 Hover/Click
May23 230117 839.50 852.00 825.00 849.25 +9.00 8,016 31,942 +840 Hover/Click
Jul23 230117 833.50 845.00 820.00 843.00 +8.00 6,863 30,563 +1,483 Hover/Click
Sep23 230117 828.50 846.75 822.75 845.00 +8.00 2,265 12,738 +301 Hover/Click
Dec23 230117 837.50 851.75 828.25 850.50 +7.25 1,147 8,330 +355 Hover/Click
Mar24 230117 834.50 852.00 829.50 850.75 +7.00 24 246 +2 Hover/Click
May24 230117 839.00 845.00 823.50 844.50 +7.25 13 25 -1 Hover/Click
Total Volume and Open Interest 36,656 167,980 +3,404  
Wheat(MGE) Weekly Monthly
Mar23 230117 909.25 919.50 897.25 916.00 +3.75 3,978 32,215 +276 Hover/Click
May23 230117 902.00 913.00 892.00 911.25 +5.25 1,222 13,441 +254 Hover/Click
Jul23 230117 897.50 908.50 887.50 907.00 +6.25 241 4,466 +53 Hover/Click
Sep23 230117 884.00 889.00 870.75 888.00 +5.75 251 5,323 +101 Hover/Click
Dec23 230117 880.00 893.00 879.50 893.00 +5.75 111 1,556 +66 Hover/Click
Mar24 230117 881.25 895.50 881.25 895.50 +5.00 7 21 +0 Hover/Click
Total Volume and Open Interest 5,810 57,022 +750  
Oats(CBOT) Weekly Monthly
Mar23 230117 362.00 372.25 361.50 371.50 +7.50 316 3,049 -31 Hover/Click
May23 230117 364.25 367.25 363.25 366.75 +8.00 31 495 +8 Hover/Click
Jul23 230117 359.25 367.75 359.25 367.50 +8.25 3 130 -2 Hover/Click
Sep23 230117 366.25 366.25 366.25 366.25 +8.25 5 43 +2 Hover/Click
Total Volume and Open Interest 355 3,748 -23  
Rough Rice(CBOT) Weekly Monthly
Jan23 230113 17.87 17.87 17.87 17.87 +0.09 15 14 -5 Hover/Click
Mar23 230117 18.06 18.06 17.76 17.93 -0.22 590 6,245 +104 Hover/Click
May23 230117 18.13 18.22 18.13 18.22 -0.20 22 285 +2 Hover/Click
Jul23 230117 18.47 18.47 18.47 18.47 -0.19 21 69 +6 Hover/Click
Total Volume and Open Interest 651 7,665 +105  
Live Cattle(CME) Weekly Monthly
Feb23 230117 157.650 157.650 156.330 157.000 -0.735 35,702 76,932 -6,984 Hover/Click
Apr23 230117 160.900 160.900 159.450 160.100 -0.800 32,664 119,239 +4,094 Hover/Click
Jun23 230117 157.000 157.000 156.250 156.800 -0.280 13,324 65,723 +878 Hover/Click
Aug23 230117 157.300 157.300 156.450 157.050 -0.350 7,153 31,932 +1,479 Hover/Click
Oct23 230117 161.600 161.630 160.785 161.535 -0.265 5,325 13,548 +1,229 Hover/Click
Dec23 230117 165.185 165.285 164.450 165.185 -0.250 1,549 6,898 +442 Hover/Click
Total Volume and Open Interest 96,042 317,669 +1,190  
Feeder Cattle(CME) Weekly Monthly
Jan23 230117 181.050 181.200 179.535 179.650 -1.600 1,490 3,756 -419 Hover/Click
Mar23 230117 183.200 183.235 181.150 181.300 -1.580 9,544 25,854 +2,208 Hover/Click
Apr23 230117 187.050 187.300 185.580 185.880 -1.170 2,750 6,828 +405 Hover/Click
May23 230117 191.450 191.450 189.750 190.150 -0.930 2,514 4,688 +472 Hover/Click
Aug23 230117 204.100 204.300 202.735 203.185 -0.850 1,248 5,239 +279 Hover/Click
Sep23 230117 206.400 206.400 205.380 205.485 -0.965 294 1,043 +50 Hover/Click
Oct23 230117 207.880 207.880 207.130 207.250 -0.880 183 527 +32 Hover/Click
Total Volume and Open Interest 18,062 48,194 +3,046  
Lean Hogs(CME) Weekly Monthly
Feb23 230117 78.830 79.900 77.880 78.450 -0.200 24,375 39,403 -4,777 Hover/Click
Apr23 230117 88.250 89.080 87.530 88.130 +0.850 21,961 75,358 +7,247 Hover/Click
May23 230117 95.780 96.650 95.530 96.450 +1.300 227 1,155 -5  
Jun23 230117 104.400 105.850 104.300 105.380 +1.500 7,932 30,142 +995 Hover/Click
Jul23 230117 106.150 107.230 106.150 106.480 +0.700 2,846 12,512 +150 Hover/Click
Aug23 230117 106.030 106.900 105.500 105.650 +0.020 3,969 19,554 +525 Hover/Click
Oct23 230117 92.480 92.930 92.350 92.500 +0.170 1,976 14,463 +254 Hover/Click
Dec23 230117 84.450 84.980 84.400 84.780 +0.380 686 5,458 +80 Hover/Click
Total Volume and Open Interest 64,120 200,141 +4,463  
Class III Milk(CME) Weekly Monthly
Jan23 230117 19.37 19.55 19.37 19.48 +0.02 71 3,815 -39 Hover/Click
Feb23 230117 18.64 18.83 18.46 18.54 -0.05 457 5,033 -50 Hover/Click
Mar23 230117 18.36 18.47 18.15 18.18 -0.11 320 5,018 +27 Hover/Click
Apr23 230117 18.54 18.63 18.54 18.56 +0.02 119 2,270 +89 Hover/Click
May23 230117 18.90 19.01 18.85 18.94 -0.01 50 1,731 +14 Hover/Click
Jun23 230117 19.30 19.38 19.25 19.34 +0.01 67 1,684 +23 Hover/Click
Jul23 230117 19.50 19.53 19.45 19.53 -0.05 25 1,084 -10 Hover/Click
Aug23 230117 19.77 19.77 19.69 19.73 -0.04 14 930 -4 Hover/Click
Sep23 230117 19.99 19.99 19.85 19.97 -0.03 13 906 +0 Hover/Click
Oct23 230117 19.98 19.98 19.88 19.98 -0.02 9 537 +2 Hover/Click
Nov23 230117 19.80 20.04 19.80 19.95 unch 1 482 +0 Hover/Click
Dec23 230117 19.45 19.61 19.45 19.50 unch 1 482 +0 Hover/Click
Jan24 230117 19.19 19.30 19.19 19.29 +0.11 0 94 +0 Hover/Click
Total Volume and Open Interest 1,147 24,468 +52  
Cocoa(ICE) Weekly Monthly
Mar23 230117 2642 2675 2621 2641 -10 16,025 121,502 -903 Hover/Click
May23 230117 2653 2685 2638 2659 -4 9,520 64,500 -219 Hover/Click
Jul23 230117 2655 2691 2646 2670 unch 5,085 47,686 -287 Hover/Click
Sep23 230117 2656 2682 2638 2663 +3 2,675 24,248 +899 Hover/Click
Dec23 230117 2624 2647 2604 2632 +4 1,465 25,967 +539 Hover/Click
Mar24 230117 2591 2606 2575 2592 -1 650 11,735 +84 Hover/Click
May24 230117 2572 2583 2556 2571 -5 205 3,674 +93 Hover/Click
Total Volume and Open Interest 35,781 303,620 +234  
Coffee "C"(ICE) Weekly Monthly
Mar23 230117 150.50 152.10 148.50 151.10 -0.60 23,810 103,874 -1,330 Hover/Click
May23 230117 151.50 152.75 149.35 151.80 -0.75 12,158 56,267 +1,815 Hover/Click
Jul23 230117 152.60 153.20 150.05 152.40 -0.70 6,303 24,631 +653 Hover/Click
Sep23 230117 153.05 153.30 150.50 152.75 -0.70 2,605 14,391 +251 Hover/Click
Dec23 230117 153.20 153.65 150.75 152.95 -0.70 1,468 16,365 +88 Hover/Click
Mar24 230117 152.75 154.05 151.45 153.40 -0.70 675 4,932 +103 Hover/Click
Total Volume and Open Interest 47,498 223,536 +1,677  
Orange Juice(ICE) Weekly Monthly
Mar23 230117 206.25 207.40 204.75 206.20 -1.00 872 10,215 +127 Hover/Click
May23 230117 202.05 202.90 200.80 202.00 -1.00 133 1,131 +47 Hover/Click
Jul23 230117 199.80 200.45 199.80 199.85 -0.90 33 647 +33 Hover/Click
Sep23 230117 196.05 196.05 196.05 196.05 -0.65 2 12 +2 Hover/Click
Nov23 230117 187.75 187.75 187.75 187.75 -0.35 2 25 +2 Hover/Click
Jan24 230117 187.30 187.30 187.30 187.30 -0.35 1 2 +1 Hover/Click
Total Volume and Open Interest 1,043 12,032 +212  
Sugar #11(ICE) Weekly Monthly
Mar23 230117 19.84 20.19 19.68 20.14 +0.41 43,139 334,053 -3,989 Hover/Click
May23 230117 18.47 18.82 18.40 18.78 +0.37 20,445 212,923 +1,473 Hover/Click
Jul23 230117 17.70 18.06 17.70 18.03 +0.35 10,906 147,638 +2,439 Hover/Click
Oct23 230117 17.64 17.87 17.56 17.85 +0.32 3,266 80,339 -54 Hover/Click
Mar24 230117 17.81 17.99 17.74 17.97 +0.27 1,394 52,769 +137 Hover/Click
May24 230117 17.03 17.20 16.99 17.18 +0.23 326 16,762 +164 Hover/Click
Jul24 230117 16.49 16.68 16.49 16.68 +0.22 240 15,532 +24 Hover/Click
Oct24 230117 16.45 16.46 16.45 16.46 +0.20 35 14,778 -1 Hover/Click
Mar25 230117 16.45 16.56 16.45 16.56 +0.21 23 10,572 +21 Hover/Click
Total Volume and Open Interest 79,774 893,863 +214  
London Cocoa(LCE) Weekly Monthly
Mar23 230117 2055 2074 2041 2055 -1 4,486 101,297 -625 Hover/Click
May23 230117 2000 2018 1991 2004 +4 3,010 57,625 +210 Hover/Click
Jul23 230117 1972 1987 1965 1974 +3 1,290 40,343 -30 Hover/Click
Sep23 230117 1947 1963 1947 1951 unch 943 35,031 +116 Hover/Click
Dec23 230117 1925 1931 1914 1919 -4 601 31,392 +42 Hover/Click
Mar24 230117 1884 1887 1872 1876 -7 133 14,287 -66 Hover/Click
May24 230117 1868 1868 1856 1858 -6 43 4,907 +10 Hover/Click
Total Volume and Open Interest 10,587 290,204 -343  
London Sugar(LCE) Weekly Monthly
Mar23 230117 552.80 562.20 548.70 560.90 +7.80 1,976 37,734 +320 Hover/Click
May23 230117 534.00 543.00 529.60 541.60 +7.30 876 23,259 +310 Hover/Click
Aug23 230117 515.00 521.60 510.50 520.70 +6.30 177 11,932 -6 Hover/Click
Oct23 230117 499.20 505.00 496.80 504.60 +4.60 143 8,388 -31 Hover/Click
Dec23 230117 492.10 497.70 491.30 497.30 +4.00 74 3,562 -46 Hover/Click
Total Volume and Open Interest 3,248 87,798 +547  
Cotton(ICE) Weekly Monthly
Mar23 230117 82.40 83.22 81.97 82.82 +0.53 18,126 88,108 -981 Hover/Click
May23 230117 82.60 83.43 82.21 83.08 +0.48 10,243 44,319 +1,512 Hover/Click
Jul23 230117 82.92 83.64 82.43 83.30 +0.43 5,870 36,808 +647 Hover/Click
Oct23 230117 81.41 81.41 81.41 81.41 +0.55 26 29 -1 Hover/Click
Dec23 230117 81.00 81.71 80.30 81.51 +0.72 1,488 26,197 +323 Hover/Click
Mar24 230117 81.04 81.71 80.65 81.56 +0.76 39 4,653 +30 Hover/Click
Total Volume and Open Interest 35,817 202,752 +1,525  
Crude Oil(NYM) Weekly Monthly
Feb23 230117 80.10 81.23 78.53 80.18 +0.32 283,539 100,650 -29,566 Hover/Click
Mar23 230117 80.34 81.51 78.80 80.45 +0.34 189,322 272,714 +19,541 Hover/Click
Apr23 230117 80.67 81.69 79.00 80.65 +0.35 88,838 127,771 +5,210 Hover/Click
May23 230117 80.63 81.75 79.11 80.71 +0.33 53,865 80,946 +3,651 Hover/Click
Jun23 230117 80.46 81.63 79.04 80.57 +0.28 88,345 200,352 +9,234 Hover/Click
Jul23 230117 80.23 81.34 78.84 80.26 +0.22 30,962 61,651 +3,624 Hover/Click
Aug23 230117 79.39 80.94 78.80 79.82 +0.14 17,742 41,816 +1,676 Hover/Click
Sep23 230117 78.97 80.43 78.09 79.29 +0.06 34,003 75,305 +1,778 Hover/Click
Oct23 230117 79.00 79.83 77.77 78.72 -0.05 11,874 39,692 +1,136 Hover/Click
Nov23 230117 77.65 79.12 77.30 78.15 -0.14 6,479 29,541 +1,276 Hover/Click
Dec23 230117 77.88 78.93 76.78 77.60 -0.21 53,127 182,880 -7 Hover/Click
Jan24 230117 77.04 78.19 76.61 77.02 -0.29 3,904 36,447 +102 Hover/Click
Feb24 230117 76.84 77.36 76.41 76.45 -0.38 2,729 19,137 +134 Hover/Click
Mar24 230117 77.16 77.18 75.51 75.91 -0.44 5,068 20,890 +731 Hover/Click
Apr24 230117 76.75 76.75 75.33 75.39 -0.54 1,060 14,187 +376 Hover/Click
May24 230117 76.15 76.15 74.91 74.94 -0.61 776 10,440 +127 Hover/Click
Total Volume and Open Interest 895,954 1,595,867 +21,191  
e-miNY Crude Oil(NYM)
Feb23 230117 80.150 81.225 78.550 80.175 +0.325 13,578 2,807 +199  
Mar23 230117 80.400 81.525 78.800 80.450 +0.350 1,401 751 +183  
Apr23 230117 80.500 81.625 79.150 80.650 +0.350 86 128 +14  
May23 230117 80.000 81.725 79.400 80.700 +0.325 7 68 +3  
Jun23 230117 80.500 81.475 79.375 80.575 +0.275 5 152 -1  
Jul23 230117 80.975 81.125 79.300 80.250 +0.200 0 21 +0  
Aug23 230117 80.075 80.500 78.900 79.825 +0.150 0 34 +0  
Sep23 230117 79.475 80.100 78.500 79.300 +0.050 0 1 +0  
Oct23 230117 78.725 79.500 78.300 78.725 -0.050 1 4 +0  
Nov23 230117 78.150 78.875 77.825 78.150 -0.150 0 10 +0  
Total Volume and Open Interest 15,095 4,114 +391  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230117 326.76 330.25 321.65 325.10 -0.49 44,314 57,163 -2,503 Hover/Click
Mar23 230117 318.45 321.98 313.91 316.91 +0.42 44,092 62,267 +3,414 Hover/Click
Apr23 230117 303.57 308.89 301.30 304.37 +1.50 20,394 40,920 +142 Hover/Click
May23 230117 293.87 299.63 291.93 295.51 +1.74 8,899 22,683 +725 Hover/Click
Jun23 230117 288.51 293.82 285.96 289.91 +1.67 7,653 24,489 +460 Hover/Click
Jul23 230117 285.34 290.53 283.58 287.02 +1.59 3,397 10,411 +262 Hover/Click
Aug23 230117 282.72 288.72 281.84 285.20 +1.57 2,472 8,162 +252 Hover/Click
Sep23 230117 281.65 286.90 280.91 284.24 +1.57 2,007 8,322 +191 Hover/Click
Oct23 230117 280.70 285.90 280.55 283.25 +1.61 1,003 5,125 +72 Hover/Click
Nov23 230117 280.07 284.70 279.31 282.04 +1.63 784 4,012 +54 Hover/Click
Dec23 230117 278.72 283.86 277.17 280.62 +1.65 1,263 14,945 -32 Hover/Click
Jan24 230117 277.40 281.90 276.65 279.37 +1.55 371 2,496 +58 Hover/Click
Feb24 230117 276.00 280.21 276.00 278.03 +1.50 227 838 +103 Hover/Click
Mar24 230117 275.90 276.70 275.90 275.90 +1.30 73 882 +9 Hover/Click
Total Volume and Open Interest 137,066 269,043 +3,264  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230117 253.75 257.25 249.19 254.51 +1.23 53,767 59,449 -3,816 Hover/Click
Mar23 230117 254.42 257.92 249.77 255.42 +1.49 51,465 77,868 +9,874 Hover/Click
Apr23 230117 270.02 273.48 265.47 271.06 +1.49 24,906 35,115 +2,543 Hover/Click
May23 230117 268.90 272.25 264.63 269.88 +1.40 15,733 26,960 +2,076 Hover/Click
Jun23 230117 265.21 268.53 261.08 266.00 +1.02 13,861 23,404 +719 Hover/Click
Jul23 230117 260.07 264.08 257.46 261.36 +0.62 6,600 8,809 +126 Hover/Click
Aug23 230117 253.09 259.58 252.54 256.48 +0.27 4,116 6,074 +243 Hover/Click
Sep23 230117 248.46 254.19 247.00 251.05 +0.13 3,993 11,576 +296 Hover/Click
Oct23 230117 233.23 237.50 231.90 234.92 -0.16 1,971 5,876 +84 Hover/Click
Nov23 230117 230.92 232.30 227.10 229.94 -0.30 1,171 2,887 -1 Hover/Click
Total Volume and Open Interest 180,344 283,491 +12,317  
e-miNY RBOB Gasoline(NYM)
Feb23 230117 254.51 254.51 254.51 254.51 +1.23 1 1 +0  
Mar23 230117 255.42 255.42 255.42 255.42 +1.49        
Apr23 230117 271.06 271.06 271.06 271.06 +1.49        
May23 230117 269.88 269.88 269.88 269.88 +1.40        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230117 3.557 3.789 3.521 3.586 +0.167 112,096 73,073 -6,906 Hover/Click
Mar23 230117 3.283 3.440 3.237 3.253 +0.057 83,109 228,830 +11,396 Hover/Click
Apr23 230117 3.244 3.373 3.196 3.218 +0.053 52,707 99,926 +1,090 Hover/Click
May23 230117 3.294 3.421 3.259 3.283 +0.054 30,407 101,028 +1,341 Hover/Click
Jun23 230117 3.450 3.565 3.406 3.421 +0.043 16,820 42,345 +30 Hover/Click
Jul23 230117 3.578 3.689 3.540 3.551 +0.038 21,993 45,453 -244 Hover/Click
Aug23 230117 3.610 3.716 3.569 3.584 +0.042 11,199 33,978 +228 Hover/Click
Sep23 230117 3.548 3.650 3.512 3.528 +0.042 10,291 57,379 +433 Hover/Click
Oct23 230117 3.603 3.714 3.580 3.597 +0.043 23,677 67,473 +585 Hover/Click
Nov23 230117 4.000 4.098 3.982 3.995 +0.045 7,278 28,998 +21 Hover/Click
Dec23 230117 4.432 4.520 4.409 4.423 +0.027 4,505 35,375 +258 Hover/Click
Jan24 230117 4.690 4.776 4.656 4.670 +0.008 9,971 52,851 +261 Hover/Click
Feb24 230117 4.616 4.616 4.488 4.516 +0.016 2,976 17,423 +430 Hover/Click
Mar24 230117 4.113 4.113 4.031 4.053 +0.022 7,659 29,328 -438 Hover/Click
Apr24 230117 3.650 3.660 3.607 3.616 +0.013 7,207 33,825 +370 Hover/Click
May24 230117 3.616 3.616 3.577 3.583 +0.014 931 14,413 +136 Hover/Click
Total Volume and Open Interest 406,003 1,087,752 +9,128  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230117 84.20 86.82 84.04 85.92 +1.46 125,963 282,405 -6,861 Hover/Click
Apr23 230117 84.34 86.97 84.22 86.09 +1.43 103,737 357,230 +4,502 Hover/Click
May23 230117 84.15 86.76 84.05 85.88 +1.43 70,196 242,023 +5,918 Hover/Click
Jun23 230117 83.81 86.36 83.70 85.49 +1.41 60,713 290,327 +8,637 Hover/Click
Jul23 230117 83.43 85.90 83.37 85.04 +1.37 22,943 106,157 +1,262 Hover/Click
Aug23 230117 82.93 85.38 82.93 84.53 +1.32 14,524 76,968 +5,039 Hover/Click
Sep23 230117 82.53 84.85 82.51 84.01 +1.24 15,363 76,573 +865 Hover/Click
Oct23 230117 82.10 84.36 82.09 83.49 +1.15 6,743 43,052 +848 Hover/Click
Nov23 230117 81.70 83.85 81.66 82.97 +1.05 4,946 47,353 -375 Hover/Click
Dec23 230117 81.29 83.42 81.20 82.48 +0.99 25,842 192,257 +1,434 Hover/Click
Jan24 230117 81.97 81.97 81.97 81.97 +0.91 1,606 27,176 +55 Hover/Click
Feb24 230117 82.18 82.19 80.71 81.46 +0.83 1,500 37,764 +245 Hover/Click
Mar24 230117 81.78 81.78 80.96 80.96 +0.76 1,036 22,088 +100 Hover/Click
Apr24 230117 80.63 81.15 80.12 80.49 +0.69 124 8,614 +40 Hover/Click
Total Volume and Open Interest 463,700 2,059,123 +22,739  
Gas Oil(ICE) Weekly Monthly
Feb23 230117 933.00 945.00 921.25 927.25 -6.75 41,645 116,647 -4,328 Hover/Click
Mar23 230117 905.25 921.75 898.75 905.75 -1.00 38,429 109,626 +955 Hover/Click
Apr23 230117 871.25 889.00 867.50 874.50 +2.00 17,123 60,995 +812 Hover/Click
May23 230117 848.00 865.25 844.25 851.75 +4.00 8,063 34,362 +416 Hover/Click
Jun23 230117 830.75 850.50 828.75 837.75 +5.25 9,244 43,167 -232 Hover/Click
Jul23 230117 826.50 842.75 821.25 830.50 +5.75 2,497 19,945 +248 Hover/Click
Aug23 230117 820.00 836.50 815.75 825.00 +6.25 1,548 15,550 +500 Hover/Click
Sep23 230117 814.75 831.00 810.50 819.75 +6.25 1,695 21,531 +363 Hover/Click
Oct23 230117 810.00 826.00 806.50 815.50 +6.75 405 11,830 +34 Hover/Click
Nov23 230117 801.75 818.25 798.75 808.50 +7.25 291 8,151 -81 Hover/Click
Total Volume and Open Interest 125,339 516,023 -980  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230117 78.87 81.23 78.75 80.18 +1.11 6,667 27,100 -942 Hover/Click
Mar23 230117 79.14 81.51 79.04 80.45 +1.12 8,435 57,031 +37 Hover/Click
Apr23 230117 79.35 81.69 79.35 80.65 +1.11 4,421 41,431 +538 Hover/Click
May23 230117 79.81 81.76 79.70 80.71 +1.08 3,629 17,950 -927 Hover/Click
Jun23 230117 79.83 81.64 79.66 80.57 +1.01 4,994 65,734 -146 Hover/Click
Jul23 230117 79.50 81.13 79.50 80.26 +0.93 533 12,968 -78 Hover/Click
Aug23 230117 80.72 80.73 79.82 79.82 +0.83 221 7,362 -64 Hover/Click
Sep23 230117 78.81 80.40 78.81 79.29 +0.72 391 16,909 -76 Hover/Click
Oct23 230117 79.67 79.89 78.72 78.72 +0.58 167 3,511 -126 Hover/Click
Nov23 230117 78.15 78.15 78.15 78.15 +0.46 114 7,004 -82 Hover/Click
Dec23 230117 77.10 78.88 77.10 77.60 +0.36 3,510 64,587 +1,590 Hover/Click
Jan24 230117 77.02 77.02 77.02 77.02 +0.24 0 4,990 +0 Hover/Click
Feb24 230117 76.45 76.45 76.45 76.45 +0.12 0 1,698 +0 Hover/Click
Mar24 230117 75.91 75.91 75.91 75.91 +0.03 18 2,625 +17 Hover/Click
Apr24 230117 75.39 75.39 75.39 75.39 -0.10 0 800 +0 Hover/Click
May24 230117 74.94 74.94 74.94 74.94 -0.20 0 715 +0 Hover/Click
Total Volume and Open Interest 33,301 390,022 -261  
US Dollar Index(ICE) Weekly Monthly
Mar23 230117 102.045 102.325 101.680 102.140 +0.195 11,922 40,272 +1,296 Hover/Click
Jun23 230117 101.695 101.965 101.360 101.790 +0.185 62 743 +9 Hover/Click
Sep23 230117 101.490 101.490 101.490 101.490 +0.140 1 6 +1 Hover/Click
Total Volume and Open Interest 11,985 41,021 +1,305  
Australian Dollar(CME) Weekly Monthly
Mar23 230117 69.90 70.35 69.46 70.04 +0.11 73,884 127,180 +2,735 Hover/Click
Jun23 230117 70.32 70.61 69.73 70.31 +0.11 64 278 +40 Hover/Click
Sep23 230117 70.52 70.69 69.97 70.52 +0.12 15 45 -1 Hover/Click
Total Volume and Open Interest 74,010 127,786 +2,482  
British Pound(CME) Weekly Monthly
Mar23 230117 122.41 123.17 121.85 122.90 +0.45 63,458 197,668 +3,197 Hover/Click
Jun23 230117 123.18 123.35 122.13 123.13 +0.44 460 1,051 +47 Hover/Click
Sep23 230117 123.16 123.52 122.33 123.33 +0.44 0 232 +0 Hover/Click
Total Volume and Open Interest 64,109 200,881 +2,344  
Canadian Dollar(CME) Weekly Monthly
Mar23 230117 74.69 74.92 74.45 74.74 +0.02 58,385 128,875 -2,289 Hover/Click
Jun23 230117 74.82 75.00 74.55 74.83 +0.02 115 3,281 +5 Hover/Click
Sep23 230117 74.86 75.03 74.66 74.92 +0.03 4 410 +4 Hover/Click
Dec23 230117 75.04 75.10 74.77 75.03 +0.04 2 275 +2 Hover/Click
Total Volume and Open Interest 58,525 133,158 -2,288  
Japanese Yen(CME) Weekly Monthly
Mar23 230117 78.84 79.19 78.00 78.49 -0.28 181,113 178,954 +1,452 Hover/Click
Jun23 230117 79.88 80.28 79.10 79.59 -0.28 408 3,130 +161 Hover/Click
Sep23 230117 80.43 81.22 80.16 80.62 -0.28 0 47 +0 Hover/Click
Total Volume and Open Interest 182,035 182,741 +1,115  
Swiss Franc(CME) Weekly Monthly
Mar23 230117 108.53 109.50 108.31 109.10 +0.55 18,354 33,948 -121 Hover/Click
Jun23 230117 109.90 110.60 109.49 110.23 +0.54 2 412 +0 Hover/Click
Sep23 230117 111.10 111.60 110.64 111.30 +0.59 0 19 +0 Hover/Click
Total Volume and Open Interest 18,356 34,416 -121  
EuroFX(CME) Weekly Monthly
Mar23 230117 108.77 109.16 108.15 108.33 -0.38 176,482 736,753 -1,923 Hover/Click
Jun23 230117 109.51 109.77 108.81 108.96 -0.37 708 9,163 -210 Hover/Click
Sep23 230117 109.49 110.20 109.33 109.49 -0.34 1,100 1,009 -179 Hover/Click
Total Volume and Open Interest 179,109 750,422 -3,340  
Mexican Peso(CME) Weekly Monthly
Mar23 230117 527.88 530.88 525.25 529.63 +2.25 37,551 273,403 +1,066 Hover/Click
Jun23 230117 520.00 520.13 516.75 520.13 +2.13 0 120 +0 Hover/Click
Total Volume and Open Interest 37,551 273,573 +939  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230117 63.8500 64.4200 63.6500 64.3500 +0.5100 20,031 30,897 -144 Hover/Click
Jun23 230117 64.1100 64.3500 63.6700 64.3300 +0.5100 2 28 -1 Hover/Click
Total Volume and Open Interest 20,033 30,927 -145  
Brazilian Real(CME) Weekly Monthly
Feb23 230117 195.50 196.70 193.15 195.25 -0.40 9,013 35,893 +1,672  
Mar23 230117 194.15 195.10 192.30 194.35 -0.35 1,496 2,807 +893 Hover/Click
Apr23 230117 190.70 193.70 190.70 193.25 -0.30 0 6 +0  
May23 230117 192.20 192.20 192.20 192.20 -0.35        
Total Volume and Open Interest 10,509 38,706 +2,565  
Bitcoin RR(CME) Weekly Monthly
Jan23 230117 20985 21725 20685 21485 +1935 7,033 12,925 -79 Hover/Click
Feb23 230117 20830 21710 20695 21485 +1970 631 2,592 +170 Hover/Click
Mar23 230117 20935 21665 20695 21445 +1975 102 343 +17 Hover/Click
Apr23 230117 21480 21640 21380 21405 +1990 83 111 +43 Hover/Click
May23 230117 21250 21600 21250 21350 +1950 1 1 +0 Hover/Click
Total Volume and Open Interest 7,855 16,003 +154  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230117 130~020 130~060 128~240 129~230 -0~090 312,427 1,207,663 +15,395 Hover/Click
Jun23 230117 131~030 131~150 130~050 131~010 -0~090 420 1,844 +383 Hover/Click
Sep23 230117 131~300 131~300 131~300 131~300 -0~090       Hover/Click
Total Volume and Open Interest 312,847 1,209,507 +15,778  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230117 114~255 114~295 114~095 114~215 -0~030 1,468,528 4,000,817 -10,290 Hover/Click
Jun23 230117 115~155 115~170 114~295 115~080 -0~035 2,209 4,546 +1,409 Hover/Click
Sep23 230117 115~190 115~190 115~190 115~190 -0~035 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230117 109~136 109~202 109~062 109~156 +0~020 925,055 4,164,287 -17,458 Hover/Click
Jun23 230117 109~270 110~040 109~234 110~000 +0~026 0 1,229 +0 Hover/Click
Sep23 230117 110~080 110~080 110~080 110~080 +0~026       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230117 102~283 103~002 102~265 102~310 +0~026 431,008 2,359,099 +10,472 Hover/Click
Jun23 230117 103~103 103~143 103~101 103~131 +0~026 29 79 +10 Hover/Click
Sep23 230117 103~191 103~191 103~191 103~191 +0~026 1 1 +0 Hover/Click
Total Volume and Open Interest 431,038 2,359,179 +10,482  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230117 95.150 95.165 95.135 95.155 -0.615 48,377 165,072 -1,195,283  
Jun23 230117 95.090 95.130 95.070 95.120 -0.440 42,659 222,468 -1,121,346  
Sep23 230117 95.250 95.305 95.225 95.295 -0.285 28,730 150,355 -626,293  
Dec23 230117 95.600 95.675 95.565 95.660 -0.075 26,310 112,786 -990,721  
Mar24 230117 96.120 96.205 96.080 96.190 +0.220 20,993 70,293 -496,070  
Jun24 230117 96.585 96.680 96.545 96.655 +0.435 17,549 75,712 -413,195  
Sep24 230117 96.895 96.990 96.855 96.950 +0.555 19,141 76,115 -315,258  
Dec24 230117 97.055 97.140 97.010 97.090 +0.590 17,381 94,469 -503,918  
Mar25 230117 97.145 97.210 97.090 97.160 +0.585 7,904 43,801 -232,513  
Jun25 230117 97.190 97.245 97.130 97.200 +0.570 8,767 41,368 -222,729  
Sep25 230117 97.225 97.265 97.155 97.220 +0.560 5,130 24,880 -167,596  
Dec25 230117 97.235 97.270 97.165 97.225 +0.550 4,819 31,260 -158,455  
Mar26 230117 97.220 97.255 97.155 97.215 +0.540 2,540 19,597 -54,486  
Jun26 230117 97.200 97.235 97.130 97.190 +0.515 2,277 10,477 -59,599  
Sep26 230117 97.180 97.210 97.110 97.160 +0.490 3,029 11,111 -49,775  
Dec26 230117 97.160 97.190 97.085 97.135 +0.465 3,102 19,404 -55,913  
Mar27 230117 97.130 97.160 97.055 97.100 +0.420 4,162 8,276 -46,135  
Jun27 230117 97.095 97.120 97.020 97.060 +0.370 3,604 8,308 -41,156  
Total Volume and Open Interest 292,072 1,434,448 +16,025  
Ultra T-Bond(CBOT)
Mar23 230117 142~12 142~13 140~08 141~20 -0~15 172,901 1,421,063 +8,837  
Jun23 230117 142~05 142~28 140~27 142~05 -0~15 26 23 +13  
Sep23 230117 142~05 142~05 142~05 142~05 -0~15        
Total Volume and Open Interest 172,927 1,421,086 +8,850  
Ultra 10-Yr T-Note(CBOT)
Mar23 230117 121~165 121~190 120~230 121~065 -0~075 344,229 1,492,948 +10,510  
Jun23 230117 121~000 121~165 120~240 121~060 -0~060 4 3 +0  
Sep23 230117 121~060 121~060 121~060 121~060 -0~060        
Total Volume and Open Interest 344,233 1,492,951 +10,510  
30 Day Federal Funds(CBOT)
Jan23 230117 95.670 95.673 95.668 95.668 unch 5,258 407,813 -3,610  
Feb23 230117 95.410 95.410 95.400 95.405 unch 52,882 482,079 -3,843  
Mar23 230117 95.340 95.340 95.330 95.340 +0.005 15,864 80,695 +5,331  
Apr23 230117 95.200 95.210 95.185 95.205 +0.010 46,181 161,112 -479  
May23 230117 95.100 95.120 95.080 95.115 +0.020 49,786 114,336 +503  
Jun23 230117 95.085 95.105 95.065 95.105 +0.025 13,722 52,481 +1,999  
Total Volume and Open Interest 286,031 1,629,076 +5,917  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230117 144.62 144.90 144.55 144.86 +0.09 2,851 14,142 +888 Hover/Click
Jun23 230117 144.86 144.86 144.86 144.86 +0.09       Hover/Click
Sep23 230117 144.86 144.86 144.86 144.86 +0.09       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230117 147.24 149.64 146.20 149.12 +1.76 46,130 225,212 -3,141  
Jun23 230117 148.46 148.46 148.46 148.46 +1.78 2 41 +1  
Sep23 230117 147.54 147.54 147.54 147.54 +1.76        
Total Volume and Open Interest 46,132 225,253 -3,140  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230117 138.22 139.52 137.66 139.26 +1.05 476,094 1,314,948 -76,248 Hover/Click
Jun23 230117 136.73 138.13 136.73 138.13 +1.09 57 115 +48 Hover/Click
Sep23 230117 136.59 136.59 136.59 136.59 +1.05       Hover/Click
Total Volume and Open Interest 476,151 1,315,063 -76,200  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230117 117.89 118.60 117.66 118.48 +0.58 345,736 1,612,161 -38,858 Hover/Click
Jun23 230117 118.16 119.02 118.16 119.01 +0.77 54 55 +54 Hover/Click
Sep23 230117 120.42 120.42 120.42 120.42 +0.58       Hover/Click
Total Volume and Open Interest 345,790 1,612,216 -38,804  
Euro-Schatz(EUREX)
Mar23 230117 105.90 106.10 105.77 106.07 +0.23 266,297 1,779,038 -31,695  
Jun23 230117 106.22 106.22 106.22 106.22 +0.22 0 4 +0  
Sep23 230117 106.82 106.82 106.82 106.82 +0.23        
Total Volume and Open Interest 266,297 1,779,042 -31,695  
3-Mth Euribor(EUREX)
Mar23 230117 97.030 97.110 97.030 97.110 +0.070 0 397 +0  
Jun23 230117 96.705 96.705 96.705 96.705 +0.130 0 59 +0  
Sep23 230117 96.695 96.695 96.695 96.695 +0.150 0 294 +0  
Total Volume and Open Interest 0 1,085 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230117 103~22 104~21 103~07 104~14 +0~16 120,181 363,915 +3,119 Hover/Click
Jun23 230117 103~08 103~08 103~08 103~08 +0~16 0 1 +0 Hover/Click
Total Volume and Open Interest 120,181 363,916 +3,119  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230117 97.040 97.160 97.020 97.110 +0.070 68,240 519,777 -2,461  
Jun23 230117 96.570 96.740 96.545 96.705 +0.135 59,051 575,882 +2,850  
Sep23 230117 96.545 96.720 96.505 96.690 +0.145 81,107 492,291 -7,829  
Total Volume and Open Interest 648,510 3,908,312 -147,142  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230117 96.46 96.47 96.45 96.46 unch 11,098 229,424 -3,592  
Jun23 230117 96.18 96.20 96.17 96.18 -0.01 15,454 176,172 +1,090  
Sep23 230117 96.07 96.09 96.04 96.06 -0.02 17,740 131,424 -265  
Dec23 230117 96.10 96.13 96.07 96.08 -0.02 10,197 135,464 -1,120  
Mar24 230117 96.20 96.24 96.17 96.19 -0.01 7,307 101,393 -2,398  
Jun24 230117 96.32 96.36 96.29 96.32 unch 3,871 90,741 +656  
Sep24 230117 96.42 96.47 96.40 96.43 +0.01 4,418 48,896 +486  
Dec24 230117 96.49 96.55 96.47 96.50 +0.01 1,604 23,639 +376  
Mar25 230117 96.54 96.54 96.54 96.54 +0.02 0 419 +0  
Jun25 230117 96.52 96.52 96.52 96.52 +0.02 0 224 +0  
Total Volume and Open Interest 71,689 938,275 -4,767  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230117 96.40 96.42 96.36 96.39 -0.01 103,440 951,259 -5,415  
Jun23 230117 96.39 96.39 96.39 96.39 -0.01        
Total Volume and Open Interest 103,440 951,259 -5,415  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230117 96.76 96.80 96.74 96.77 +0.01 89,513 654,047 -3,851  
Jun23 230117 96.77 96.77 96.77 96.77 +0.01        
Total Volume and Open Interest 89,513 654,047 -3,851  
Gold(CMX) Weekly Monthly
Feb23 230117 1923.8 1931.8 1906.2 1909.9 -11.8 247,878 255,708 -15,882 Hover/Click
Apr23 230117 1939.9 1948.3 1923.2 1926.7 -11.8 57,030 188,560 +23,571 Hover/Click
Jun23 230117 1955.9 1964.5 1940.4 1943.6 -11.8 5,698 30,236 +1,696 Hover/Click
Aug23 230117 1979.8 1980.6 1957.0 1960.4 -11.9 2,818 8,972 +680 Hover/Click
Oct23 230117 1987.2 1987.2 1974.1 1976.7 -12.0 945 2,873 +102 Hover/Click
Dec23 230117 2004.4 2014.5 1990.6 1993.6 -11.7 1,616 9,099 +352 Hover/Click
Feb24 230117 2013.5 2018.4 2009.9 2009.9 -12.2 61 550 +20 Hover/Click
Apr24 230117 2024.6 2024.6 2024.6 2024.6 -11.9 0 2 +0 Hover/Click
Jun24 230117 2038.8 2038.8 2038.8 2038.8 -11.9 0 294 +0 Hover/Click
Aug24 230117 2050.2 2050.2 2050.2 2050.2 -11.9       Hover/Click
Oct24 230117 2064.3 2064.3 2064.3 2064.3 -11.9       Hover/Click
Dec24 230117 2084.0 2084.0 2078.1 2078.1 -11.9 2 147 -2 Hover/Click
Total Volume and Open Interest 317,432 497,693 +10,855  
Silver(CMX) Weekly Monthly
Mar23 230117 2445.0 2467.0 2397.5 2406.8 -30.4 59,828 110,414 +1,147 Hover/Click
May23 230117 2460.5 2485.5 2417.5 2425.9 -30.2 2,284 14,400 +428 Hover/Click
Jul23 230117 2478.5 2503.0 2442.0 2444.5 -32.0 570 4,107 +334 Hover/Click
Sep23 230117 2491.0 2517.5 2463.5 2465.3 -32.1 95 1,775 +43 Hover/Click
Dec23 230117 2530.5 2544.5 2488.0 2493.8 -32.1 50 765 +13 Hover/Click
Mar24 230117 2545.0 2545.0 2519.8 2519.8 -32.1 3 22 +2 Hover/Click
May24 230117 2539.6 2539.6 2539.6 2539.6 -32.1 0 2 +0 Hover/Click
Total Volume and Open Interest 62,980 131,733 +1,972  
Platinum(NYMEX) Weekly Monthly
Jan23 230117 1056.0 1056.0 1037.5 1037.5 -26.2 18 58 -4 Hover/Click
Apr23 230117 1074.7 1082.1 1044.1 1046.9 -25.6 18,819 69,503 -237 Hover/Click
Jul23 230117 1085.7 1085.7 1051.5 1053.5 -26.4 416 2,174 +221 Hover/Click
Oct23 230117 1071.4 1071.4 1056.3 1056.3 -25.6 10 188 +0 Hover/Click
Total Volume and Open Interest 19,263 72,097 -20  
Palladium(NYMEX) Weekly Monthly
Mar23 230117 1789.00 1791.00 1706.50 1734.00 -53.30 1,750 8,178 +80 Hover/Click
Jun23 230117 1802.50 1802.50 1733.50 1747.80 -54.90 246 410 +63 Hover/Click
Sep23 230117 1760.30 1760.30 1760.30 1760.30 -52.40 0 6 +0 Hover/Click
Total Volume and Open Interest 1,996 8,596 +143  
Copper(CMX) Weekly Monthly
Mar23 230117 421.05 424.45 411.05 422.30 +0.70 69,519 127,242 +891 Hover/Click
May23 230117 422.05 425.00 411.75 423.00 +0.95 10,774 34,027 -21 Hover/Click
Jul23 230117 421.60 425.00 412.35 423.30 +0.95 4,947 14,296 +551 Hover/Click
Sep23 230117 420.30 424.60 413.10 423.30 +0.95 2,211 8,000 +283 Hover/Click
Dec23 230117 416.50 424.25 414.25 422.70 +0.65 1,076 7,788 +46 Hover/Click
Total Volume and Open Interest 89,444 197,859 +1,588  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230117 34436 34489 33970 34020 -396 152,638 82,149 +412 Hover/Click
Jun23 230117 34670 34738 34236 34277 -400 404 547 +92 Hover/Click
Sep23 230117 34509 34915 34432 34432 -404 3 19 +3 Hover/Click
Dec23 230117 34630 34630 34630 34630 -406       Hover/Click
Total Volume and Open Interest 153,045 82,715 +507  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230117 34433 34491 33970 34020 -396 119,018 23,388 +633 Hover/Click
Jun23 230117 34709 34735 34236 34277 -400 729 720 +82 Hover/Click
Sep23 230117 34600 34600 34432 34432 -404 7 26 +5 Hover/Click
Dec23 230117 34630 34630 34630 34630 -406 0 1 +0 Hover/Click
Total Volume and Open Interest 119,754 24,135 +720  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230117 4020.00 4035.25 3996.75 4009.50 -8.75 1,456,784 2,029,680 -1,890 Hover/Click
Jun23 230117 4056.00 4070.00 4032.00 4044.50 -8.50 1,695 10,125 +808 Hover/Click
Sep23 230117 4080.00 4104.00 4068.25 4080.00 -8.50 15 857 +3 Hover/Click
Dec23 230117 4114.75 4131.00 4112.00 4114.50 -8.50 2 1,971 -1 Hover/Click
Total Volume and Open Interest 1,458,496 2,044,391 -1,080  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230117 4019.50 4035.25 3996.75 4009.50 -8.75 1,051,309 139,863 +10,037 Hover/Click
Jun23 230117 4055.25 4069.75 4032.00 4044.50 -8.50 1,759 2,114 +34 Hover/Click
Sep23 230117 4075.25 4105.00 4070.00 4080.00 -8.50 123 148 +13 Hover/Click
Dec23 230117 4114.50 4114.50 4114.50 4114.50 -8.50 3 43 +0 Hover/Click
Total Volume and Open Interest 1,053,194 142,169 +10,084  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230117 11613.50 11685.00 11510.25 11624.50 +16.50 482,002 267,672 +7,818 Hover/Click
Jun23 230117 11734.00 11803.00 11630.00 11744.75 +18.00 883 1,310 +125 Hover/Click
Sep23 230117 11864.00 11909.00 11819.75 11864.00 +18.00 0 113 +0 Hover/Click
Total Volume and Open Interest 482,885 269,366 +7,943  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230117 11612.50 11685.00 11510.25 11624.50 +16.50 1,036,574 88,446 +5,914 Hover/Click
Jun23 230117 11721.75 11803.50 11628.25 11744.75 +18.00 1,623 1,687 +31 Hover/Click
Sep23 230117 11845.00 11909.00 11799.75 11864.00 +18.00 14 40 +4 Hover/Click
Total Volume and Open Interest 1,038,219 90,198 +5,950  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230117 2597.10 2606.30 2583.10 2588.80 -5.70 9,381 42,265 +497 Hover/Click
Jun23 230117 2607.60 2607.60 2607.60 2607.60 -5.90       Hover/Click
Sep23 230117 2626.90 2626.90 2626.90 2626.90 -5.90       Hover/Click
Total Volume and Open Interest 9,381 42,265 +497  
Volatility Index(CBOE)
Jan23 230117 19.75 20.10 19.25 19.32 -0.18 4,125 53,668 -6,127  
Feb23 230117 20.90 21.25 20.70 20.95 +0.22 5,530 152,753 +4,339  
Mar23 230117 21.88 22.20 21.75 21.82 -0.03 2,123 52,486 +3,327  
Apr23 230117 22.58 22.92 22.51 22.55 -0.05 850 28,411 +1,310  
Total Volume and Open Interest 13,431 324,989 +4,516  
S & P 600(CME)
Mar23 230117 1240.70 1240.70 1240.70 1240.70 -4.90        
Jun23 230117 1249.90 1249.90 1249.90 1249.90 -4.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230117 1899.50 1905.60 1887.90 1894.90 -3.20 166,921 430,092 +1,660 Hover/Click
Jun23 230117 1911.00 1920.80 1905.50 1911.10 -3.20 210 1,020 +91 Hover/Click
Sep23 230117 1921.90 1933.60 1921.90 1921.90 -3.40 3 4 +3 Hover/Click
Total Volume and Open Interest 167,134 431,116 +1,754  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230117 1899.90 1905.50 1887.90 1894.90 -3.20 81,767 20,497 +1,043 Hover/Click
Jun23 230117 1917.90 1920.60 1905.50 1911.10 -3.20 169 248 +0 Hover/Click
Sep23 230117 1921.90 1921.90 1921.90 1921.90 -3.40 0 4 +0 Hover/Click
Total Volume and Open Interest 81,936 20,750 +1,043  
Nikkei 225(CME)
Mar23 230117 25825 26430 25740 26325 +505 6,692 12,339 -258  
Jun23 230117 25665 26195 25585 26150 +485 2 6 +1  
Total Volume and Open Interest 6,694 12,345 -257  
Nikkei 225(SGX) Weekly Monthly
Mar23 230117 25780 26170 25770 26120 +345 56,419 97,214 +5,125  
Jun23 230117 25880 25880 25865 25875 +345 223 3,441 +202  
Sep23 230117 25840 25840 25840 25840 +345 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230117 25785 26170 25780 26140 +370 827,965 446,059 +27,053  
Jun23 230117 25525 25915 25520 25880 +390 22,153 15,335 +1,724  
Sep23 230117 25485 25860 25485 25840 +370 858 1,291 +247  
Total Volume and Open Interest 883,383 526,345 -67,931  
Nikkei 225(JPX)
Mar23 230117 25790 26170 25780 26140 +370 58,525 211,130 +6,408  
Jun23 230117 25550 25910 25530 25880 +390 698 19,231 -335  
Sep23 230117 25780 25840 25780 25840 +370 2 3,941 +71  
Total Volume and Open Interest 59,239 292,020 +6,996  
Nikkei 225(CME) Yen
Mar23 230117 25800 26375 25710 26250 +460 31,949 40,514 +1,010  
Jun23 230117 25555 26110 25495 25995 +455 8 16 +0  
Sep23 230117 25970 25970 25970 25970 +460        
Total Volume and Open Interest 31,957 40,530 +1,010  
Nikkei 225(CME) e-Mini Yen
Mar23 230117 26250 26250 26250 26250 +460        
Jun23 230117 26000 26000 26000 26000 +460        
Sep23 230117 25970 25970 25970 25970 +460        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230117 7035.5 7108.0 7023.0 7079.5 +34.0 92,759 223,948 -3,265  
Feb23 230117 7044.0 7118.5 7033.0 7090.0 +34.0 65,480 19,146 +13,238  
Mar23 230117 7060.0 7135.0 7058.5 7102.0 +34.0 29 1,006 +6  
Jun23 230117 6996.0 6996.0 6996.0 6996.0 +34.0 1 32 +1  
Sep23 230117 7042.5 7042.5 7042.5 7042.5 +34.0        
Dec23 230117 7076.0 7076.0 7076.0 7076.0 +33.5        
Total Volume and Open Interest 158,269 244,133 +9,980  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230117 21723 21842 21459 21631 -95 111,642 116,800 -1,359  
Feb23 230117 21785 21903 21533 21703 -90 2,247 8,912 +836  
Mar23 230117 21770 21896 21532 21706 -92 1,098 6,290 +215  
Total Volume and Open Interest 116,205 139,185 -251  
DAX(EUREX) Weekly Monthly
Mar23 230117 15189.0 15332.0 15140.0 15237.0 +34.0 30,058 78,426 -2,829  
Jun23 230117 15345.0 15467.0 15330.0 15398.0 +34.0 16 72 +4  
Sep23 230117 15511.0 15511.0 15511.0 15511.0 +25.0 0 7 +0  
Total Volume and Open Interest 30,074 78,505 -2,825  
Mini-DAX(EUREX)
Mar23 230117 15189.0 15332.0 15140.0 15237.0 +34.0 30,720 11,010 -1,640  
Jun23 230117 15350.0 15484.0 15320.0 15398.0 +34.0 13 103 +5  
Sep23 230117 15511.0 15511.0 15511.0 15511.0 +25.0        
Total Volume and Open Interest 30,733 11,113 -1,635  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230117 4165 4201 4148 4177 +11 504,499 3,680,162 -75,031  
Jun23 230117 4093 4145 4093 4120 +11 13,003 89,449 +13,003  
Sep23 230117 4140 4140 4140 4140 +8 0 4 +0  
Total Volume and Open Interest 517,742 3,789,797 -61,884  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230117 11321 11371 11291 11312 -29 37,725 173,086 +4,328  
Jun23 230117 11175 11185 11175 11185 -30 499 3,946 +452  
Sep23 230117 11215 11215 11215 11215 -32        
Total Volume and Open Interest 38,224 177,032 +4,780  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230117 7854.00 7862.50 7816.50 7831.50 -16.50 54,145 614,617 +1,021  
Jun23 230117 7838.50 7838.50 7832.00 7832.00 -16.50 0 58 +0  
Sep23 230117 7840.00 7840.00 7840.00 7840.00 -16.50        
Total Volume and Open Interest 54,145 614,675 +1,021  
SPI 200(SFE) Weekly Monthly
Mar23 230117 7334.0 7346.0 7301.0 7327.0 -11.0 38,669 260,998 +5,638  
Jun23 230117 7357.0 7357.0 7357.0 7357.0 -11.0 0 365 +0  
Sep23 230117 7290.0 7290.0 7290.0 7290.0 -11.0        
Total Volume and Open Interest 39,133 262,115 +5,700  
FTSE MIB(ISE)
Mar23 230117 25825.00 26065.00 25690.00 25953.00 +58.00 7,210 78,074 -1,479  
Jun23 230117 25655.00 25655.00 25405.00 25561.00 +56.00 10 605 +7  
Sep23 230117 25666.00 25666.00 25666.00 25666.00 +111.00 0 10 +0  
Total Volume and Open Interest 7,220 78,689 -1,472  
KOSPI 200(KFE)
Mar23 230117 317.95 318.10 314.80 315.55 -2.15 199,073 303,261 +456  
Jun23 230117 319.75 320.00 316.80 317.25 -2.50 356 26,638 +1,284  
Sep23 230117 320.00 320.00 320.00 320.00 -1.50 4 3,151 +1  
Total Volume and Open Interest 199,437 365,425 +739  
GSCI(CME) Weekly Monthly
Feb23 230117 606.00 612.50 606.00 608.55 +4.75 211 1,081 +202  
Mar23 230117 611.05 611.05 611.05 611.05 +9.75        
Total Volume and Open Interest 414 1,734 +100  
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