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 Wed January 18, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230118 1537.00 1548.50 1511.25 1524.50 -15.25 104,971 315,285 +7,909 Hover/Click
May23 230118 1534.75 1544.75 1509.25 1521.50 -16.00 41,447 132,851 +3,359 Hover/Click
Jul23 230118 1529.25 1539.75 1504.25 1515.00 -18.50 30,847 86,683 -85 Hover/Click
Aug23 230118 1496.00 1501.25 1467.00 1476.50 -19.75 3,212 7,534 +419 Hover/Click
Sep23 230118 1423.75 1430.00 1397.75 1407.50 -19.25 2,137 6,920 -312 Hover/Click
Nov23 230118 1392.00 1396.25 1365.00 1374.25 -19.00 14,378 76,947 -239 Hover/Click
Jan24 230118 1392.25 1397.25 1367.75 1376.75 -18.25 1,182 5,560 +143 Hover/Click
Mar24 230118 1381.75 1383.25 1356.00 1365.00 -16.00 543 6,762 +56 Hover/Click
May24 230118 1374.50 1375.75 1350.00 1359.25 -14.50 299 3,812 +61 Hover/Click
Jul24 230118 1358.50 1374.25 1350.00 1358.25 -14.25 24 694 +5 Hover/Click
Aug24 230118 1343.75 1343.75 1343.75 1343.75 -14.25 0 5 +0 Hover/Click
Sep24 230118 1313.50 1313.50 1313.50 1313.50 -14.25 0 90 +0 Hover/Click
Nov24 230118 1303.00 1303.00 1287.00 1289.75 -13.25 15 2,242 +6 Hover/Click
Jan25 230118 1290.00 1290.00 1290.00 1290.00 -13.25 0 8 +0 Hover/Click
Total Volume and Open Interest 199,059 645,609 +10,532  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230118 480.40 487.00 472.30 478.10 -3.10 49,029 200,802 -3,272 Hover/Click
May23 230118 465.30 469.60 455.90 460.20 -6.10 19,995 112,358 +1,470 Hover/Click
Jul23 230118 457.50 460.90 448.00 450.60 -8.10 14,827 49,440 +952 Hover/Click
Aug23 230118 444.90 447.30 435.10 437.00 -8.80 3,994 8,595 +74 Hover/Click
Sep23 230118 428.90 430.00 418.90 420.70 -8.40 2,233 6,520 +150 Hover/Click
Oct23 230118 411.10 412.60 403.10 405.10 -7.50 2,359 7,673 +386 Hover/Click
Dec23 230118 407.90 409.20 400.30 401.90 -7.10 4,535 20,574 -24 Hover/Click
Jan24 230118 403.50 403.50 397.00 398.80 -6.00 113 1,731 -8 Hover/Click
Mar24 230118 393.30 394.60 389.80 392.10 -4.80 59 773 +8 Hover/Click
May24 230118 385.50 387.30 384.60 387.30 -3.90 63 334 +8 Hover/Click
Total Volume and Open Interest 97,210 409,571 -416  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230118 64.00 64.75 63.60 64.12 +0.28 62,379 140,417 -3,308 Hover/Click
May23 230118 63.58 64.37 63.22 63.75 +0.25 33,013 92,697 +2,140 Hover/Click
Jul23 230118 63.19 63.89 62.71 63.24 +0.16 22,295 66,556 -651 Hover/Click
Aug23 230118 62.63 63.23 62.04 62.54 +0.08 3,683 13,000 +82 Hover/Click
Sep23 230118 61.97 62.56 61.35 61.83 +0.02 3,342 12,793 -95 Hover/Click
Oct23 230118 61.20 61.91 60.73 61.15 -0.03 2,430 8,645 +231 Hover/Click
Dec23 230118 61.01 61.68 60.43 60.85 -0.06 6,620 33,905 +1,602 Hover/Click
Jan24 230118 60.80 61.41 60.20 60.59 -0.09 158 2,675 -71 Hover/Click
Mar24 230118 60.80 61.06 59.87 60.26 -0.13 17 1,731 +0 Hover/Click
May24 230118 60.62 60.85 59.69 60.05 -0.18 3 1,221 +1 Hover/Click
Total Volume and Open Interest 133,947 377,178 -93  
Canola(WCE) Weekly Monthly
Mar23 230118 841.8 849.2 831.4 836.7 -5.2 6,515 60,984 -926 Hover/Click
May23 230118 839.7 847.8 831.0 835.9 -4.3 3,171 67,921 +447 Hover/Click
Jul23 230118 840.4 848.4 832.7 837.4 -4.3 970 50,877 +153 Hover/Click
Nov23 230118 822.6 826.0 813.0 817.8 -5.1 1,253 29,696 +574 Hover/Click
Jan24 230118 817.6 821.6 817.0 821.2 -4.5 0 745 +0 Hover/Click
Total Volume and Open Interest 11,909 210,331 +248  
Corn(CBOT) Weekly Monthly
Mar23 230118 684.25 688.75 678.00 681.25 -4.00 158,823 497,400 -973 Hover/Click
May23 230118 681.75 686.00 676.00 679.25 -3.50 58,930 222,875 +8,343 Hover/Click
Jul23 230118 671.75 674.75 665.25 668.00 -4.50 49,805 232,628 +1,921 Hover/Click
Sep23 230118 617.50 621.75 614.50 616.50 -2.75 15,816 90,231 +1,696 Hover/Click
Dec23 230118 603.00 606.00 598.75 601.00 -2.75 19,180 162,232 -578 Hover/Click
Mar24 230118 609.00 612.50 605.50 607.75 -2.75 2,661 13,921 +939 Hover/Click
May24 230118 612.00 615.00 608.25 610.50 -2.25 314 2,349 +121 Hover/Click
Jul24 230118 611.50 613.00 606.50 608.50 -2.50 97 1,606 -1 Hover/Click
Sep24 230118 565.75 568.50 564.50 565.75 -2.25 23 161 -11 Hover/Click
Dec24 230118 554.75 558.00 553.25 555.00 -1.75 126 7,607 -39 Hover/Click
Total Volume and Open Interest 305,783 1,232,039 +11,418  
Wheat(CBOT) Weekly Monthly
Mar23 230118 749.00 760.25 740.25 742.50 -9.25 34,226 160,149 -2,511 Hover/Click
May23 230118 756.75 767.25 748.25 750.25 -8.75 17,563 59,911 +1,107 Hover/Click
Jul23 230118 757.75 769.00 751.25 753.50 -7.50 14,286 72,796 -94 Hover/Click
Sep23 230118 766.50 776.25 759.50 762.00 -6.50 6,434 20,232 +909 Hover/Click
Dec23 230118 781.00 789.75 773.50 775.75 -6.50 3,258 23,500 +300 Hover/Click
Mar24 230118 791.75 798.25 782.75 785.00 -6.00 276 3,306 +73 Hover/Click
Total Volume and Open Interest 76,190 341,288 -190  
Wheat(KCBT) Weekly Monthly
Mar23 230118 853.50 866.25 839.75 841.50 -14.25 18,307 83,792 +422 Hover/Click
May23 230118 846.75 860.00 835.25 837.00 -12.25 8,016 31,942 +840 Hover/Click
Jul23 230118 843.00 852.50 830.25 832.00 -11.00 6,863 30,563 +1,483 Hover/Click
Sep23 230118 844.75 854.25 832.75 834.25 -10.75 2,265 12,738 +301 Hover/Click
Dec23 230118 848.75 859.50 838.75 840.75 -9.75 1,147 8,330 +355 Hover/Click
Mar24 230118 853.50 859.00 839.50 841.00 -9.75 24 246 +2 Hover/Click
May24 230118 842.50 851.00 834.50 834.75 -9.75 13 25 -1 Hover/Click
Total Volume and Open Interest 36,656 167,980 +3,404  
Wheat(MGE) Weekly Monthly
Mar23 230118 910.25 922.75 898.75 901.00 -15.00 3,978 32,215 +276 Hover/Click
May23 230118 906.00 917.25 895.00 897.00 -14.25 1,222 13,441 +254 Hover/Click
Jul23 230118 905.75 912.75 891.25 893.25 -13.75 241 4,466 +53 Hover/Click
Sep23 230118 884.75 893.00 873.50 875.25 -12.75 251 5,323 +101 Hover/Click
Dec23 230118 889.50 897.00 878.00 880.50 -12.50 111 1,556 +66 Hover/Click
Mar24 230118 883.00 883.00 883.00 883.00 -12.50 7 21 +0 Hover/Click
Total Volume and Open Interest 5,810 57,022 +750  
Oats(CBOT) Weekly Monthly
Mar23 230118 369.00 374.75 365.50 370.50 -1.00 316 3,049 -31 Hover/Click
May23 230118 364.00 369.00 361.00 363.25 -3.50 31 495 +8 Hover/Click
Jul23 230118 367.00 367.50 363.75 363.75 -3.75 3 130 -2 Hover/Click
Sep23 230118 364.25 364.25 364.25 364.25 -2.00 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 0 19 +0 Hover/Click
Mar23 230118 17.93 18.01 17.77 17.97 +0.03 590 6,245 +104 Hover/Click
May23 230118 18.20 18.26 18.15 18.26 +0.05 22 285 +2 Hover/Click
Jul23 230118 18.51 18.51 18.51 18.51 +0.05 21 69 +6 Hover/Click
Total Volume and Open Interest 651 7,665 +105  
Live Cattle(CME) Weekly Monthly
Feb23 230118 157.185 157.580 156.735 156.800 -0.200 35,702 76,932 -6,984 Hover/Click
Apr23 230118 160.285 160.880 160.035 160.235 +0.135 32,664 119,239 +4,094 Hover/Click
Jun23 230118 156.900 157.435 156.735 156.880 +0.080 13,324 65,723 +878 Hover/Click
Aug23 230118 157.050 157.435 156.785 157.000 -0.050 7,153 31,932 +1,479 Hover/Click
Oct23 230118 161.535 161.830 161.250 161.485 -0.050 5,325 13,548 +1,229 Hover/Click
Dec23 230118 165.080 165.550 164.950 165.285 +0.100 1,549 6,898 +442 Hover/Click
Total Volume and Open Interest 96,042 317,669 +1,190  
Feeder Cattle(CME) Weekly Monthly
Jan23 230118 179.685 180.400 179.100 179.500 -0.150 1,490 3,756 -419 Hover/Click
Mar23 230118 181.685 182.535 180.880 181.735 +0.435 9,544 25,854 +2,208 Hover/Click
Apr23 230118 186.050 187.000 185.485 186.300 +0.420 2,750 6,828 +405 Hover/Click
May23 230118 190.285 191.400 189.850 190.750 +0.600 2,514 4,688 +472 Hover/Click
Aug23 230118 203.400 204.650 203.300 204.235 +1.050 1,248 5,239 +279 Hover/Click
Sep23 230118 205.935 207.250 205.900 206.935 +1.450 294 1,043 +50 Hover/Click
Oct23 230118 207.800 209.000 207.800 208.800 +1.550 183 527 +32 Hover/Click
Total Volume and Open Interest 18,062 48,194 +3,046  
Lean Hogs(CME) Weekly Monthly
Feb23 230118 77.750 78.500 77.130 77.330 -1.120 24,375 39,403 -4,777 Hover/Click
Apr23 230118 87.850 87.850 86.100 86.200 -1.930 21,961 75,358 +7,247 Hover/Click
May23 230118 96.050 96.050 94.150 94.450 -2.000 227 1,155 -5  
Jun23 230118 105.130 105.150 102.930 103.400 -1.980 7,932 30,142 +995 Hover/Click
Jul23 230118 106.300 106.300 104.380 104.930 -1.550 2,846 12,512 +150 Hover/Click
Aug23 230118 105.250 105.580 103.880 104.350 -1.300 3,969 19,554 +525 Hover/Click
Oct23 230118 92.130 92.330 90.730 91.050 -1.450 1,976 14,463 +254 Hover/Click
Dec23 230118 84.780 84.780 83.280 83.600 -1.180 686 5,458 +80 Hover/Click
Total Volume and Open Interest 64,120 200,141 +4,463  
Class III Milk(CME) Weekly Monthly
Jan23 230118 19.45 19.46 19.39 19.45 -0.03 71 3,815 -39 Hover/Click
Feb23 230118 18.60 18.76 18.36 18.44 -0.10 457 5,033 -50 Hover/Click
Mar23 230118 18.19 18.37 18.08 18.16 -0.02 320 5,018 +27 Hover/Click
Apr23 230118 18.65 18.75 18.41 18.41 -0.15 119 2,270 +89 Hover/Click
May23 230118 19.07 19.09 18.76 18.78 -0.16 50 1,731 +14 Hover/Click
Jun23 230118 19.34 19.34 19.11 19.11 -0.23 67 1,684 +23 Hover/Click
Jul23 230118 19.42 19.50 19.34 19.34 -0.19 25 1,084 -10 Hover/Click
Aug23 230118 19.65 19.65 19.65 19.65 -0.08 14 930 -4 Hover/Click
Sep23 230118 19.90 19.90 19.85 19.85 -0.12 13 906 +0 Hover/Click
Oct23 230118 20.00 20.00 19.93 19.94 -0.04 9 537 +2 Hover/Click
Nov23 230118 19.81 19.90 19.75 19.75 -0.20 1 482 +0 Hover/Click
Dec23 230118 19.65 19.65 19.65 19.65 +0.15 1 482 +0 Hover/Click
Jan24 230118 19.26 19.26 19.26 19.26 -0.03 0 94 +0 Hover/Click
Total Volume and Open Interest 1,147 24,468 +52  
Cocoa(ICE) Weekly Monthly
Mar23 230118 2650 2665 2616 2620 -21 15,749 121,502 -903 Hover/Click
May23 230118 2665 2680 2635 2639 -20 10,099 64,500 -219 Hover/Click
Jul23 230118 2677 2688 2644 2647 -23 5,082 47,686 -287 Hover/Click
Sep23 230118 2672 2680 2640 2642 -21 1,818 24,248 +899 Hover/Click
Dec23 230118 2639 2650 2612 2614 -18 1,256 25,967 +539 Hover/Click
Mar24 230118 2585 2591 2574 2577 -15 589 11,735 +84 Hover/Click
May24 230118 2565 2566 2558 2558 -13 152 3,674 +93 Hover/Click
Total Volume and Open Interest 34,971 303,620 +234  
Coffee "C"(ICE) Weekly Monthly
Mar23 230118 151.55 156.05 151.50 155.00 +3.90 30,546 103,874 -1,330 Hover/Click
May23 230118 152.45 156.65 152.35 155.70 +3.90 13,716 56,267 +1,815 Hover/Click
Jul23 230118 153.20 156.90 152.85 156.10 +3.70 8,373 24,631 +653 Hover/Click
Sep23 230118 153.60 157.00 153.50 156.25 +3.50 4,530 14,391 +251 Hover/Click
Dec23 230118 153.70 157.15 153.70 156.30 +3.35 2,723 16,365 +88 Hover/Click
Mar24 230118 155.65 157.50 154.70 156.75 +3.35 993 4,932 +103 Hover/Click
Total Volume and Open Interest 61,199 223,536 +1,677  
Orange Juice(ICE) Weekly Monthly
Mar23 230118 206.20 208.50 205.45 205.55 -0.65 603 10,215 +127 Hover/Click
May23 230118 201.45 204.05 201.45 201.55 -0.45 110 1,131 +47 Hover/Click
Jul23 230118 199.80 199.80 199.35 199.35 -0.50 22 647 +33 Hover/Click
Sep23 230118 196.25 196.25 196.25 196.25 +0.20 2 12 +2 Hover/Click
Nov23 230118 187.95 187.95 187.95 187.95 +0.20 1 25 +2 Hover/Click
Jan24 230118 187.50 187.50 187.50 187.50 +0.20 1 2 +1 Hover/Click
Total Volume and Open Interest 739 12,032 +212  
Sugar #11(ICE) Weekly Monthly
Mar23 230118 20.09 20.25 19.68 19.82 -0.32 44,801 334,053 -3,989 Hover/Click
May23 230118 18.74 18.86 18.44 18.54 -0.24 17,539 212,923 +1,473 Hover/Click
Jul23 230118 18.04 18.11 17.79 17.88 -0.15 8,293 147,638 +2,439 Hover/Click
Oct23 230118 17.83 17.91 17.66 17.74 -0.11 4,315 80,339 -54 Hover/Click
Mar24 230118 17.98 18.04 17.84 17.90 -0.07 2,656 52,769 +137 Hover/Click
May24 230118 17.21 17.24 17.08 17.13 -0.05 518 16,762 +164 Hover/Click
Jul24 230118 16.70 16.73 16.61 16.66 -0.02 288 15,532 +24 Hover/Click
Oct24 230118 16.50 16.50 16.41 16.45 -0.01 28 14,778 -1 Hover/Click
Total Volume and Open Interest 78,480 893,863 +214  
London Cocoa(LCE) Weekly Monthly
Mar23 230118 2054 2062 2020 2026 -29 4,486 101,297 -625 Hover/Click
May23 230118 2006 2011 1978 1987 -17 3,010 57,625 +210 Hover/Click
Jul23 230118 1978 1979 1951 1959 -15 1,290 40,343 -30 Hover/Click
Sep23 230118 1951 1955 1928 1935 -16 943 35,031 +116 Hover/Click
Dec23 230118 1923 1925 1900 1906 -13 601 31,392 +42 Hover/Click
Mar24 230118 1875 1875 1861 1867 -9 133 14,287 -66 Hover/Click
May24 230118 1858 1858 1846 1851 -7 43 4,907 +10 Hover/Click
Total Volume and Open Interest 10,587 290,204 -343  
London Sugar(LCE) Weekly Monthly
Mar23 230118 560.00 562.10 549.30 551.60 -9.30 1,976 37,734 +320 Hover/Click
May23 230118 543.10 543.10 532.20 534.80 -6.80 876 23,259 +310 Hover/Click
Aug23 230118 520.40 521.20 513.20 515.90 -4.80 177 11,932 -6 Hover/Click
Oct23 230118 504.60 505.40 500.40 502.10 -2.50 143 8,388 -31 Hover/Click
Dec23 230118 497.80 498.00 493.10 495.70 -1.60 74 3,562 -46 Hover/Click
Total Volume and Open Interest 3,248 87,798 +547  
Cotton(ICE) Weekly Monthly
Mar23 230118 82.86 86.30 82.86 84.81 +1.99 19,971 88,108 -981 Hover/Click
May23 230118 83.34 86.49 83.32 85.18 +2.10 9,322 44,319 +1,512 Hover/Click
Jul23 230118 83.59 86.59 83.56 85.40 +2.10 4,825 36,808 +647 Hover/Click
Oct23 230118 82.81 83.25 82.81 83.25 +1.84 44 29 -1 Hover/Click
Dec23 230118 81.80 83.90 81.72 83.20 +1.69 1,597 26,197 +323 Hover/Click
Mar24 230118 81.76 83.63 81.76 83.19 +1.63 136 4,653 +30 Hover/Click
Total Volume and Open Interest 35,922 202,752 +1,525  
Lumber(CME) Weekly Monthly
Mar23 230118 430.5 438.0 422.0 426.2 -3.7 575 2,345 -88  
May23 230118 437.6 440.6 428.1 432.6 -1.8 73 438 +27  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Feb23 230118 80.97 82.38 78.94 79.48 -0.70 283,539 100,650 -29,566 Hover/Click
Mar23 230118 81.34 82.66 79.21 79.80 -0.65 189,322 272,714 +19,541 Hover/Click
Apr23 230118 81.40 82.83 79.46 80.03 -0.62 88,838 127,771 +5,210 Hover/Click
May23 230118 81.44 82.85 79.59 80.16 -0.55 53,865 80,946 +3,651 Hover/Click
Jun23 230118 81.33 82.71 79.50 80.11 -0.46 88,345 200,352 +9,234 Hover/Click
Jul23 230118 81.02 82.31 79.31 79.86 -0.40 30,962 61,651 +3,624 Hover/Click
Aug23 230118 80.47 81.83 78.92 79.45 -0.37 17,742 41,816 +1,676 Hover/Click
Sep23 230118 79.84 81.22 78.44 78.94 -0.35 34,003 75,305 +1,778 Hover/Click
Oct23 230118 79.19 80.57 78.27 78.40 -0.32 11,874 39,692 +1,136 Hover/Click
Nov23 230118 78.85 79.62 77.84 77.86 -0.29 6,479 29,541 +1,276 Hover/Click
Dec23 230118 78.23 79.34 76.81 77.33 -0.27 53,127 182,880 -7 Hover/Click
Jan24 230118 77.68 78.61 76.43 76.78 -0.24 3,904 36,447 +102 Hover/Click
Feb24 230118 77.87 77.87 76.00 76.25 -0.20 2,729 19,137 +134 Hover/Click
Mar24 230118 76.91 77.23 75.41 75.74 -0.17 5,068 20,890 +731 Hover/Click
Apr24 230118 75.26 76.44 75.26 75.26 -0.13 1,060 14,187 +376 Hover/Click
May24 230118 76.30 76.30 74.80 74.82 -0.12 776 10,440 +127 Hover/Click
Total Volume and Open Interest 895,954 1,595,867 +21,191  
e-miNY Crude Oil(NYM)
Feb23 230118 81.050 82.375 78.975 79.475 -0.700 13,578 2,807 +199  
Mar23 230118 81.300 82.675 79.200 79.800 -0.650 1,401 751 +183  
Apr23 230118 81.350 82.825 79.500 80.025 -0.625 86 128 +14  
May23 230118 81.450 83.100 80.075 80.150 -0.550 7 68 +3  
Jun23 230118 81.700 82.300 79.900 80.100 -0.475 5 152 -1  
Jul23 230118 81.500 81.900 79.700 79.850 -0.400 0 21 +0  
Aug23 230118 79.450 81.300 79.300 79.450 -0.375 0 34 +0  
Sep23 230118 79.225 80.700 78.725 78.950 -0.350 0 1 +0  
Oct23 230118 79.900 80.100 78.300 78.400 -0.325 1 4 +0  
Nov23 230118 77.850 79.450 77.800 77.850 -0.300 0 10 +0  
Total Volume and Open Interest 15,095 4,114 +391  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230118 327.65 333.75 323.00 326.30 +1.20 44,314 57,163 -2,503 Hover/Click
Mar23 230118 318.70 325.44 315.27 318.31 +1.40 44,092 62,267 +3,414 Hover/Click
Apr23 230118 306.10 312.42 303.12 305.38 +1.01 20,394 40,920 +142 Hover/Click
May23 230118 297.00 302.84 294.00 296.11 +0.60 8,899 22,683 +725 Hover/Click
Jun23 230118 291.28 296.45 288.04 290.03 +0.12 7,653 24,489 +460 Hover/Click
Jul23 230118 288.18 292.99 285.02 286.78 -0.24 3,397 10,411 +262 Hover/Click
Aug23 230118 285.20 290.79 283.03 284.74 -0.46 2,472 8,162 +252 Hover/Click
Sep23 230118 283.99 289.72 282.14 283.73 -0.51 2,007 8,322 +191 Hover/Click
Oct23 230118 285.27 288.64 281.39 282.79 -0.46 1,003 5,125 +72 Hover/Click
Nov23 230118 284.02 287.37 280.70 281.66 -0.38 784 4,012 +54 Hover/Click
Dec23 230118 282.11 285.75 278.90 280.32 -0.30 1,263 14,945 -32 Hover/Click
Jan24 230118 283.19 283.19 279.09 279.09 -0.28 371 2,496 +58 Hover/Click
Feb24 230118 281.62 281.62 277.72 277.72 -0.31 227 838 +103 Hover/Click
Mar24 230118 279.88 279.88 275.69 275.69 -0.21 73 882 +9 Hover/Click
Total Volume and Open Interest 137,066 269,043 +3,264  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230118 256.19 259.66 250.92 252.35 -2.16 53,767 59,449 -3,816 Hover/Click
Mar23 230118 257.10 260.60 251.78 253.38 -2.04 51,465 77,868 +9,874 Hover/Click
Apr23 230118 272.85 276.51 268.00 269.62 -1.44 24,906 35,115 +2,543 Hover/Click
May23 230118 270.85 275.40 267.22 268.63 -1.25 15,733 26,960 +2,076 Hover/Click
Jun23 230118 267.57 271.30 263.59 264.93 -1.07 13,861 23,404 +719 Hover/Click
Jul23 230118 262.38 266.52 259.50 260.48 -0.88 6,600 8,809 +126 Hover/Click
Aug23 230118 258.45 261.51 254.90 255.65 -0.83 4,116 6,074 +243 Hover/Click
Sep23 230118 252.05 256.18 249.00 250.06 -0.99 3,993 11,576 +296 Hover/Click
Oct23 230118 238.15 239.27 233.10 233.66 -1.26 1,971 5,876 +84 Hover/Click
Nov23 230118 233.03 233.90 228.30 228.75 -1.19 1,171 2,887 -1 Hover/Click
Total Volume and Open Interest 180,344 283,491 +12,317  
e-miNY RBOB Gasoline(NYM)
Feb23 230118 252.35 252.35 252.35 252.35 -2.16 1 1 +0  
Mar23 230118 253.38 253.38 253.38 253.38 -2.04        
Apr23 230118 269.62 269.62 269.62 269.62 -1.44        
May23 230118 268.63 268.63 268.63 268.63 -1.25        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230118 3.628 3.644 3.274 3.311 -0.275 112,096 73,073 -6,906 Hover/Click
Mar23 230118 3.294 3.332 3.087 3.111 -0.142 83,109 228,830 +11,396 Hover/Click
Apr23 230118 3.264 3.289 3.064 3.086 -0.132 52,707 99,926 +1,090 Hover/Click
May23 230118 3.333 3.347 3.136 3.154 -0.129 30,407 101,028 +1,341 Hover/Click
Jun23 230118 3.473 3.485 3.280 3.300 -0.121 16,820 42,345 +30 Hover/Click
Jul23 230118 3.601 3.611 3.410 3.440 -0.111 21,993 45,453 -244 Hover/Click
Aug23 230118 3.645 3.645 3.456 3.479 -0.105 11,199 33,978 +228 Hover/Click
Sep23 230118 3.573 3.589 3.400 3.426 -0.102 10,291 57,379 +433 Hover/Click
Oct23 230118 3.637 3.651 3.468 3.494 -0.103 23,677 67,473 +585 Hover/Click
Nov23 230118 4.020 4.021 3.863 3.902 -0.093 7,278 28,998 +21 Hover/Click
Dec23 230118 4.445 4.445 4.279 4.342 -0.081 4,505 35,375 +258 Hover/Click
Jan24 230118 4.664 4.698 4.535 4.595 -0.075 9,971 52,851 +261 Hover/Click
Feb24 230118 4.403 4.520 4.385 4.438 -0.078 2,976 17,423 +430 Hover/Click
Mar24 230118 4.017 4.017 3.941 3.969 -0.084 7,659 29,328 -438 Hover/Click
Apr24 230118 3.535 3.577 3.525 3.555 -0.061 7,207 33,825 +370 Hover/Click
May24 230118 3.504 3.549 3.495 3.524 -0.059 931 14,413 +136 Hover/Click
Total Volume and Open Interest 406,003 1,087,752 +9,128  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230118 86.45 87.85 84.36 84.98 -0.94 125,963 282,405 -6,861 Hover/Click
Apr23 230118 86.59 88.07 84.65 85.25 -0.84 103,737 357,230 +4,502 Hover/Click
May23 230118 86.41 87.88 84.59 85.19 -0.69 70,196 242,023 +5,918 Hover/Click
Jun23 230118 86.02 87.48 84.32 84.89 -0.60 60,713 290,327 +8,637 Hover/Click
Jul23 230118 85.54 86.97 83.95 84.50 -0.54 22,943 106,157 +1,262 Hover/Click
Aug23 230118 85.02 86.40 83.51 84.03 -0.50 14,524 76,968 +5,039 Hover/Click
Sep23 230118 84.48 85.81 83.04 83.54 -0.47 15,363 76,573 +865 Hover/Click
Oct23 230118 83.85 85.23 82.60 83.03 -0.46 6,743 43,052 +848 Hover/Click
Nov23 230118 83.33 84.65 82.13 82.54 -0.43 4,946 47,353 -375 Hover/Click
Dec23 230118 82.89 84.09 81.61 82.06 -0.42 25,842 192,257 +1,434 Hover/Click
Jan24 230118 81.58 81.58 81.58 81.58 -0.39 1,606 27,176 +55 Hover/Click
Feb24 230118 81.06 81.60 81.05 81.11 -0.35 1,500 37,764 +245 Hover/Click
Mar24 230118 80.59 80.64 80.55 80.63 -0.33 1,036 22,088 +100 Hover/Click
Apr24 230118 80.18 80.18 80.18 80.18 -0.31 124 8,614 +40 Hover/Click
Total Volume and Open Interest 463,700 2,059,123 +22,739  
Gas Oil(ICE) Weekly Monthly
Feb23 230118 935.00 957.50 921.25 953.50 +26.25 41,645 116,647 -4,328 Hover/Click
Mar23 230118 912.75 933.25 901.00 929.25 +23.50 38,429 109,626 +955 Hover/Click
Apr23 230118 882.00 900.25 871.50 896.25 +21.75 17,123 60,995 +812 Hover/Click
May23 230118 856.50 874.75 846.75 871.00 +19.25 8,063 34,362 +416 Hover/Click
Jun23 230118 843.50 858.00 831.00 854.25 +16.50 9,244 43,167 -232 Hover/Click
Jul23 230118 834.25 849.25 823.50 845.50 +15.00 2,497 19,945 +248 Hover/Click
Aug23 230118 830.00 842.50 817.75 839.00 +14.00 1,548 15,550 +500 Hover/Click
Sep23 230118 824.00 836.00 812.25 833.00 +13.25 1,695 21,531 +363 Hover/Click
Oct23 230118 818.75 831.00 808.00 827.75 +12.25 405 11,830 +34 Hover/Click
Nov23 230118 810.50 822.25 801.00 819.50 +11.00 291 8,151 -81 Hover/Click
Total Volume and Open Interest 125,339 516,023 -980  
Ethanol(CBOT)
Feb23 230118 2.161 2.161 2.161 2.161 unch        
Mar23 230118 2.161 2.161 2.161 2.161 unch        
Apr23 230118 2.161 2.161 2.161 2.161 unch        
May23 230118 2.161 2.161 2.161 2.161 unch        
Jun23 230118 2.161 2.161 2.161 2.161 unch        
Jul23 230118 2.161 2.161 2.161 2.161 unch        
Aug23 230118 2.161 2.161 2.161 2.161 unch        
Sep23 230118 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230118 80.72 82.30 78.97 79.48 -0.70 6,667 27,100 -942 Hover/Click
Mar23 230118 80.94 82.66 79.26 79.80 -0.65 8,435 57,031 +37 Hover/Click
Apr23 230118 81.06 82.81 79.60 80.03 -0.62 4,421 41,431 +538 Hover/Click
May23 230118 81.53 82.88 79.88 80.16 -0.55 3,629 17,950 -927 Hover/Click
Jun23 230118 81.26 82.72 79.81 80.11 -0.46 4,994 65,734 -146 Hover/Click
Jul23 230118 81.67 82.32 79.86 79.86 -0.40 533 12,968 -78 Hover/Click
Aug23 230118 81.47 81.78 79.45 79.45 -0.37 221 7,362 -64 Hover/Click
Sep23 230118 80.58 81.24 78.94 78.94 -0.35 391 16,909 -76 Hover/Click
Oct23 230118 80.60 80.60 78.40 78.40 -0.32 167 3,511 -126 Hover/Click
Nov23 230118 77.86 77.86 77.86 77.86 -0.29 114 7,004 -82 Hover/Click
Dec23 230118 78.49 79.35 76.94 77.33 -0.27 3,510 64,587 +1,590 Hover/Click
Jan24 230118 76.78 76.78 76.78 76.78 -0.24 0 4,990 +0 Hover/Click
Feb24 230118 76.25 76.25 76.25 76.25 -0.20 0 1,698 +0 Hover/Click
Mar24 230118 75.74 75.74 75.74 75.74 -0.17 18 2,625 +17 Hover/Click
Apr24 230118 75.26 75.26 75.26 75.26 -0.13 0 800 +0 Hover/Click
May24 230118 74.82 74.82 74.82 74.82 -0.12 0 715 +0 Hover/Click
Total Volume and Open Interest 33,301 390,022 -261  
US Dollar Index(ICE) Weekly Monthly
Mar23 230118 102.255 102.655 101.265 102.107 -0.033 24,046 38,976 +0 Hover/Click
Jun23 230118 101.905 102.245 100.935 101.762 -0.028 86 734 +0 Hover/Click
Sep23 230118 101.452 101.452 101.452 101.452 -0.037 1 5 +0 Hover/Click
Total Volume and Open Interest 24,134 39,716 +0  
Australian Dollar(CME) Weekly Monthly
Mar23 230118 70.04 70.79 69.50 69.60 -0.44 73,884 127,180 +2,735 Hover/Click
Jun23 230118 70.42 71.03 69.79 69.87 -0.44 64 278 +40 Hover/Click
Sep23 230118 70.06 71.22 70.06 70.06 -0.46 15 45 -1 Hover/Click
Total Volume and Open Interest 74,010 127,786 +2,482  
British Pound(CME) Weekly Monthly
Mar23 230118 123.03 124.52 122.70 123.56 +0.66 63,458 197,668 +3,197 Hover/Click
Jun23 230118 124.00 124.69 122.97 123.78 +0.65 460 1,051 +47 Hover/Click
Sep23 230118 123.94 124.87 123.21 123.94 +0.61 0 232 +0 Hover/Click
Total Volume and Open Interest 64,109 200,881 +2,344  
Canadian Dollar(CME) Weekly Monthly
Mar23 230118 74.73 74.93 74.10 74.16 -0.58 58,385 128,875 -2,289 Hover/Click
Jun23 230118 74.91 75.01 74.20 74.25 -0.58 115 3,281 +5 Hover/Click
Sep23 230118 74.86 75.09 74.31 74.35 -0.57 4 410 +4 Hover/Click
Dec23 230118 74.95 75.21 74.41 74.46 -0.57 2 275 +2 Hover/Click
Total Volume and Open Interest 58,525 133,158 -2,288  
Japanese Yen(CME) Weekly Monthly
Mar23 230118 78.55 78.96 76.55 78.28 -0.21 181,113 178,954 +1,452 Hover/Click
Jun23 230118 79.24 80.05 77.67 79.37 -0.22 408 3,130 +161 Hover/Click
Sep23 230118 80.39 81.04 78.86 80.39 -0.23 0 47 +0 Hover/Click
Total Volume and Open Interest 182,035 182,741 +1,115  
Swiss Franc(CME) Weekly Monthly
Mar23 230118 109.13 110.71 108.80 109.83 +0.73 18,354 33,948 -121 Hover/Click
Jun23 230118 110.70 111.85 109.99 110.96 +0.73 2 412 +0 Hover/Click
Sep23 230118 111.70 112.86 111.08 112.01 +0.71 0 19 +0 Hover/Click
Total Volume and Open Interest 18,356 34,416 -121  
EuroFX(CME) Weekly Monthly
Mar23 230118 108.28 109.28 108.06 108.36 +0.03 176,482 736,753 -1,923 Hover/Click
Jun23 230118 108.96 109.89 108.71 108.98 +0.02 708 9,163 -210 Hover/Click
Sep23 230118 109.97 110.39 109.29 109.48 -0.01 1,100 1,009 -179 Hover/Click
Total Volume and Open Interest 179,109 750,422 -3,340  
Mexican Peso(CME) Weekly Monthly
Mar23 230118 530.75 533.25 523.75 525.00 -4.63 37,551 273,403 +1,066 Hover/Click
Jun23 230118 515.63 522.88 515.25 515.63 -4.50 0 120 +0 Hover/Click
Total Volume and Open Interest 37,551 273,573 +939  
Brazilian Real(CME) Weekly Monthly
Feb23 230118 195.25 197.00 191.90 193.30 -1.95 9,013 35,893 +1,672  
Mar23 230118 195.20 196.00 191.10 192.45 -1.90 1,496 2,807 +893 Hover/Click
Apr23 230118 191.35 191.35 191.35 191.35 -1.90 0 6 +0  
May23 230118 190.30 190.30 190.30 190.30 -1.90        
Total Volume and Open Interest 10,509 38,706 +2,565  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230118 129~160 132~090 129~140 132~020 +2~110 312,427 1,207,663 +15,395 Hover/Click
Jun23 230118 131~120 133~220 130~270 133~170 +2~160 420 1,844 +383 Hover/Click
Sep23 230118 134~140 134~140 134~140 134~140 +2~160       Hover/Click
Total Volume and Open Interest 312,847 1,209,507 +15,778  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230118 114~180 115~305 114~160 115~290 +1~075 1,468,528 4,000,817 -10,290 Hover/Click
Jun23 230118 115~040 116~175 115~030 116~165 +1~085 2,209 4,546 +1,409 Hover/Click
Sep23 230118 116~275 116~275 116~275 116~275 +1~085 0 1 +0 Hover/Click
Total Volume and Open Interest 1,470,737 4,005,364 -8,881  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230118 109~136 110~094 109~124 110~090 +0~252 925,055 4,164,287 -17,458 Hover/Click
Jun23 230118 110~140 110~264 109~290 110~260 +0~260 0 1,229 +0 Hover/Click
Sep23 230118 111~020 111~020 111~020 111~020 +0~260       Hover/Click
Total Volume and Open Interest 925,055 4,165,516 -17,458  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230118 102~302 103~063 102~295 103~061 +0~071 431,008 2,359,099 +10,472 Hover/Click
Jun23 230118 103~145 103~210 103~145 103~202 +0~071 29 79 +10 Hover/Click
Sep23 230118 103~262 103~262 103~262 103~262 +0~071 1 1 +0 Hover/Click
Total Volume and Open Interest 431,038 2,359,179 +10,482  
Eurodollars(CME) Weekly Monthly
Mar23 230118 94.960 94.995 94.950 94.990 +0.020 107,404 853,239 -7,618  
Jun23 230118 94.885 94.960 94.880 94.950 +0.045 93,914 693,119 +17,770  
Sep23 230118 95.010 95.100 95.000 95.100 +0.065 37,081 673,985 +3,319  
Dec23 230118 95.375 95.500 95.355 95.495 +0.095 52,647 700,269 -9,944  
Mar24 230118 95.905 96.075 95.890 96.075 +0.145 32,838 391,413 +4,814  
Jun24 230118 96.370 96.575 96.360 96.575 +0.180 26,317 403,544 +522  
Sep24 230118 96.675 96.875 96.660 96.870 +0.180 18,431 372,183 -218  
Dec24 230118 96.805 97.015 96.800 97.010 +0.180 30,072 581,817 +27  
Mar25 230118 96.885 97.080 96.870 97.080 +0.180 14,095 220,215 +2,416  
Jun25 230118 96.925 97.120 96.910 97.120 +0.180 9,377 169,780 +485  
Sep25 230118 96.945 97.140 96.930 97.140 +0.180 7,626 132,436 +954  
Dec25 230118 96.955 97.145 96.935 97.145 +0.180 13,032 137,135 +1,525  
Mar26 230118 96.940 97.130 96.920 97.130 +0.175 7,125 78,938 +964  
Jun26 230118 96.905 97.105 96.900 97.100 +0.170 6,999 78,581 +1,227  
Sep26 230118 96.885 97.075 96.870 97.070 +0.170 4,338 96,249 -545  
Dec26 230118 96.860 97.045 96.845 97.040 +0.165 9,596 63,266 +997  
Mar27 230118 96.825 97.010 96.810 97.005 +0.165 4,540 42,040 +0  
Jun27 230118 96.785 96.970 96.770 96.965 +0.165 5,448 41,336 +261  
Total Volume and Open Interest 519,606 5,884,635 -128,072  
Ultra T-Bond(CBOT)
Mar23 230118 141~11 145~01 141~03 144~23 +3~03 172,901 1,421,063 +8,837  
Jun23 230118 143~06 145~17 141~22 145~08 +3~03 26 23 +13  
Sep23 230118 145~08 145~08 145~08 145~08 +3~03        
Total Volume and Open Interest 172,927 1,421,086 +8,850  
Ultra 10-Yr T-Note(CBOT)
Mar23 230118 120~315 122~275 120~300 122~255 +1~190 344,229 1,492,948 +10,510  
Jun23 230118 121~045 122~255 120~310 122~250 +1~190 4 3 +0  
Sep23 230118 122~250 122~250 122~250 122~250 +1~190        
Total Volume and Open Interest 344,233 1,492,951 +10,510  
30 Day Federal Funds(CBOT)
Jan23 230118 95.670 95.673 95.668 95.668 unch 5,258 407,813 -3,610  
Feb23 230118 95.405 95.420 95.400 95.410 +0.005 52,882 482,079 -3,843  
Mar23 230118 95.340 95.355 95.335 95.345 +0.005 15,864 80,695 +5,331  
Apr23 230118 95.195 95.225 95.195 95.220 +0.015 46,181 161,112 -479  
May23 230118 95.105 95.150 95.100 95.145 +0.030 49,786 114,336 +503  
Jun23 230118 95.095 95.145 95.085 95.140 +0.035 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 230118 144.90 146.56 144.65 145.80 +0.94 2,851 14,142 +888 Hover/Click
Jun23 230118 145.80 145.80 145.80 145.80 +0.94       Hover/Click
Sep23 230118 145.80 145.80 145.80 145.80 +0.94       Hover/Click
Total Volume and Open Interest 2,851 14,142 +888  
Euro-Buxl(EUREX)
Mar23 230118 148.82 154.04 148.54 152.96 +3.84 46,130 225,212 -3,141  
Jun23 230118 148.42 152.72 148.38 152.32 +3.86 2 41 +1  
Sep23 230118 151.38 151.38 151.38 151.38 +3.84        
Total Volume and Open Interest 46,132 225,253 -3,140  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230118 139.13 140.68 138.97 140.30 +1.04 476,094 1,314,948 -76,248 Hover/Click
Jun23 230118 138.63 139.40 137.89 139.16 +1.03 57 115 +48 Hover/Click
Sep23 230118 137.63 137.63 137.63 137.63 +1.04       Hover/Click
Total Volume and Open Interest 476,151 1,315,063 -76,200  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230118 118.41 118.83 118.21 118.69 +0.21 345,736 1,612,161 -38,858 Hover/Click
Jun23 230118 119.34 119.34 119.34 119.34 +0.33 54 55 +54 Hover/Click
Sep23 230118 120.63 120.63 120.63 120.63 +0.21       Hover/Click
Total Volume and Open Interest 345,790 1,612,216 -38,804  
Euro-Schatz(EUREX)
Mar23 230118 106.06 106.15 105.96 106.08 +0.01 266,297 1,779,038 -31,695  
Jun23 230118 106.24 106.24 106.24 106.24 +0.01 0 4 +0  
Sep23 230118 106.83 106.83 106.83 106.83 +0.01        
Total Volume and Open Interest 266,297 1,779,042 -31,695  
3-Mth Euribor(EUREX)
Mar23 230118 97.110 97.110 97.105 97.105 -0.005 0 397 +0  
Jun23 230118 96.705 96.705 96.705 96.705 unch 0 59 +0  
Sep23 230118 96.695 96.695 96.695 96.695 unch 0 294 +0  
Total Volume and Open Interest 0 1,085 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230118 104~25 105~23 103~31 104~31 +0~17 120,181 363,915 +3,119 Hover/Click
Jun23 230118 103~25 103~25 103~25 103~25 +0~17 0 1 +0 Hover/Click
Total Volume and Open Interest 120,181 363,916 +3,119  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230118 97.090 97.110 97.060 97.100 -0.010 68,240 519,777 -2,461  
Jun23 230118 96.700 96.725 96.650 96.705 unch 59,051 575,882 +2,850  
Sep23 230118 96.690 96.720 96.635 96.690 unch 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 230118 96.46 96.49 96.44 96.48 +0.02 11,098 229,424 -3,592  
Jun23 230118 96.17 96.21 96.14 96.19 +0.01 15,454 176,172 +1,090  
Sep23 230118 96.04 96.09 96.02 96.09 +0.03 17,740 131,424 -265  
Dec23 230118 96.07 96.12 96.04 96.11 +0.03 10,197 135,464 -1,120  
Mar24 230118 96.18 96.23 96.15 96.22 +0.03 7,307 101,393 -2,398  
Jun24 230118 96.31 96.37 96.28 96.35 +0.03 3,871 90,741 +656  
Sep24 230118 96.39 96.48 96.39 96.45 +0.02 4,418 48,896 +486  
Dec24 230118 96.47 96.54 96.46 96.53 +0.03 1,604 23,639 +376  
Mar25 230118 96.56 96.56 96.56 96.56 +0.02 0 419 +0  
Jun25 230118 96.54 96.54 96.54 96.54 +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 230118 96.39 96.45 96.31 96.45 +0.06 103,440 951,259 -5,415  
Jun23 230118 96.45 96.45 96.45 96.45 +0.06        
Total Volume and Open Interest 103,440 951,259 -5,415  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230118 96.76 96.81 96.73 96.81 +0.04 89,513 654,047 -3,851  
Jun23 230118 96.81 96.81 96.81 96.81 +0.04        
Total Volume and Open Interest 89,513 654,047 -3,851  
Gold(CMX) Weekly Monthly
Feb23 230118 1911.1 1929.8 1898.6 1907.0 -2.9 247,878 255,708 -15,882 Hover/Click
Apr23 230118 1928.0 1946.4 1915.5 1923.8 -2.9 57,030 188,560 +23,571 Hover/Click
Jun23 230118 1944.0 1961.4 1933.3 1940.6 -3.0 5,698 30,236 +1,696 Hover/Click
Aug23 230118 1955.0 1976.8 1950.0 1957.2 -3.2 2,818 8,972 +680 Hover/Click
Oct23 230118 1967.8 1992.5 1965.7 1973.7 -3.0 945 2,873 +102 Hover/Click
Dec23 230118 1988.4 2010.0 1983.5 1990.6 -3.0 1,616 9,099 +352 Hover/Click
Feb24 230118 2007.0 2007.0 2006.9 2006.9 -3.0 61 550 +20 Hover/Click
Apr24 230118 2021.6 2021.6 2021.6 2021.6 -3.0 0 2 +0 Hover/Click
Jun24 230118 2035.8 2035.8 2035.8 2035.8 -3.0 0 294 +0 Hover/Click
Aug24 230118 2047.2 2047.2 2047.2 2047.2 -3.0       Hover/Click
Oct24 230118 2061.3 2061.3 2061.3 2061.3 -3.0       Hover/Click
Dec24 230118 2075.1 2075.1 2075.1 2075.1 -3.0 2 147 -2 Hover/Click
Total Volume and Open Interest 317,432 497,693 +10,855  
Silver(CMX) Weekly Monthly
Mar23 230118 2409.0 2450.0 2355.0 2364.7 -42.1 59,828 110,414 +1,147 Hover/Click
May23 230118 2427.0 2468.5 2374.0 2383.6 -42.3 2,284 14,400 +428 Hover/Click
Jul23 230118 2467.5 2478.0 2392.5 2401.3 -43.2 570 4,107 +334 Hover/Click
Sep23 230118 2464.5 2496.5 2421.0 2422.0 -43.3 95 1,775 +43 Hover/Click
Dec23 230118 2473.0 2473.0 2445.0 2450.5 -43.3 50 765 +13 Hover/Click
Mar24 230118 2530.0 2530.0 2476.5 2476.5 -43.3 3 22 +2 Hover/Click
May24 230118 2496.3 2496.3 2496.3 2496.3 -43.3 0 2 +0 Hover/Click
Total Volume and Open Interest 62,980 131,733 +1,972  
Platinum(NYMEX) Weekly Monthly
Jan23 230118 1052.7 1052.7 1034.5 1034.5 -3.0 18 58 -4 Hover/Click
Apr23 230118 1047.2 1085.1 1036.5 1043.7 -3.2 18,819 69,503 -237 Hover/Click
Jul23 230118 1050.0 1089.0 1043.1 1049.9 -3.6 416 2,174 +221 Hover/Click
Oct23 230118 1050.0 1091.0 1048.3 1053.4 -2.9 10 188 +0 Hover/Click
Total Volume and Open Interest 19,263 72,097 -20  
Palladium(NYMEX) Weekly Monthly
Mar23 230118 1740.50 1794.00 1691.50 1706.00 -28.00 1,750 8,178 +80 Hover/Click
Jun23 230118 1745.00 1800.50 1710.00 1720.50 -27.30 246 410 +63 Hover/Click
Sep23 230118 1750.00 1750.00 1733.00 1733.00 -27.30 0 6 +0 Hover/Click
Total Volume and Open Interest 1,996 8,596 +143  
Copper(CMX) Weekly Monthly
Mar23 230118 423.35 435.50 420.50 423.45 +1.15 69,519 127,242 +891 Hover/Click
May23 230118 423.45 435.90 421.30 424.20 +1.20 10,774 34,027 -21 Hover/Click
Jul23 230118 423.80 435.15 421.75 424.50 +1.20 4,947 14,296 +551 Hover/Click
Sep23 230118 425.55 434.40 422.55 424.50 +1.20 2,211 8,000 +283 Hover/Click
Dec23 230118 426.00 433.30 422.10 423.90 +1.20 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 230118 34006 34131 33365 33386 -634 152,638 82,149 +412 Hover/Click
Jun23 230118 34239 34380 33627 33644 -633 404 547 +92 Hover/Click
Sep23 230118 34504 34539 33801 33801 -631 3 19 +3 Hover/Click
Dec23 230118 33995 33995 33995 33995 -635       Hover/Click
Total Volume and Open Interest 153,045 82,715 +507  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230118 4008.50 4033.50 3943.75 3945.75 -63.75 1,456,784 2,029,680 -1,890 Hover/Click
Jun23 230118 4039.00 4069.25 3978.50 3979.75 -64.75 1,695 10,125 +808 Hover/Click
Sep23 230118 4092.00 4101.00 4014.75 4015.00 -65.00 15 857 +3 Hover/Click
Dec23 230118 4110.50 4130.75 4049.50 4049.50 -65.00 2 1,971 -1 Hover/Click
Total Volume and Open Interest 1,458,496 2,044,391 -1,080  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230118 11619.75 11759.50 11468.00 11475.75 -148.75 482,002 267,672 +7,818 Hover/Click
Jun23 230118 11717.00 11878.75 11590.25 11596.25 -148.50 883 1,310 +125 Hover/Click
Sep23 230118 11944.00 11979.50 11715.00 11715.00 -149.00 0 113 +0 Hover/Click
Total Volume and Open Interest 482,885 269,366 +7,943  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230118 2587.00 2615.10 2554.00 2555.10 -33.70 9,381 42,265 +497 Hover/Click
Jun23 230118 2574.80 2620.00 2574.80 2574.80 -32.80       Hover/Click
Sep23 230118 2593.80 2593.80 2593.80 2593.80 -33.10       Hover/Click
Total Volume and Open Interest 9,381 42,265 +497  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 4,125 53,668 -6,127  
Feb23 230118 20.98 21.85 20.55 21.69 +0.74 5,530 152,753 +4,339  
Mar23 230118 21.94 22.65 21.60 22.58 +0.76 2,123 52,486 +3,327  
Apr23 230118 22.67 23.35 22.40 23.30 +0.75 850 28,411 +1,310  
Total Volume and Open Interest 13,431 324,989 +4,516  
S & P 600(CME)
Mar23 230118 1221.00 1221.00 1221.00 1221.00 -19.70        
Jun23 230118 1230.10 1230.10 1230.10 1230.10 -19.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230118 1893.60 1916.50 1862.80 1864.00 -30.90 166,921 430,092 +1,660 Hover/Click
Jun23 230118 1907.30 1931.80 1879.40 1879.90 -31.20 210 1,020 +91 Hover/Click
Sep23 230118 1926.00 1944.10 1891.30 1891.30 -30.60 3 4 +3 Hover/Click
Total Volume and Open Interest 167,134 431,116 +1,754  
Nikkei 225(CME)
Mar23 230118 26325 26975 26255 26515 +190 6,692 12,339 -258  
Jun23 230118 26340 26720 26075 26340 +190 2 6 +1  
Total Volume and Open Interest 6,694 12,345 -257  
Nikkei 225(SGX) Weekly Monthly
Mar23 230118 26120 27005 26100 26730 +610 56,419 97,214 +5,125  
Jun23 230118 26010 26530 26005 26480 +605 223 3,441 +202  
Sep23 230118 26445 26445 26445 26445 +605 0 98 +0  
Total Volume and Open Interest 57,235 116,076 +5,830  
Nikkei 225 Mini(JPX)
Mar23 230118 26200 26950 26185 26730 +590 398,583 446,059 +27,053  
Jun23 230118 25870 26650 25850 26490 +610 22,153 15,335 +1,724  
Sep23 230118 25840 26700 25800 26420 +580 858 1,291 +247  
Total Volume and Open Interest 438,578 526,345 +31,436  
Nikkei 225(JPX)
Mar23 230118 26210 26920 26180 26730 +590 33,029 211,130 +6,408  
Jun23 230118 25950 26640 25950 26490 +610 253 19,231 -335  
Sep23 230118 26460 26480 26280 26420 +580 2 3,941 +71  
Total Volume and Open Interest 33,298 292,020 +6,996  
Nikkei 225(CME) Yen
Mar23 230118 26250 26925 26185 26470 +220 31,949 40,514 +1,010  
Jun23 230118 26325 26600 25965 26220 +225 8 16 +0  
Sep23 230118 26180 26180 26180 26180 +210        
Total Volume and Open Interest 31,957 40,530 +1,010  
Nikkei 225(CME) e-Mini Yen
Mar23 230118 26300 26500 26300 26470 +220        
Jun23 230118 26220 26220 26220 26220 +220        
Sep23 230118 26180 26180 26180 26180 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230118 7086.0 7118.5 7051.0 7085.0 +5.5 92,759 223,948 -3,265  
Feb23 230118 7096.0 7129.0 7059.5 7095.0 +5.0 65,480 19,146 +13,238  
Mar23 230118 7099.5 7133.0 7076.5 7106.5 +4.5 29 1,006 +6  
Jun23 230118 7024.0 7024.0 7000.5 7000.5 +4.5 1 32 +1  
Sep23 230118 7048.0 7048.0 7048.0 7048.0 +5.5        
Dec23 230118 7081.5 7081.5 7081.5 7081.5 +5.5        
Total Volume and Open Interest 158,269 244,133 +9,980  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230118 21627 21776 21460 21710 +79 111,642 116,800 -1,359  
Feb23 230118 21701 21832 21552 21780 +77 2,247 8,912 +836  
Mar23 230118 21690 21838 21546 21786 +80 1,098 6,290 +215  
Total Volume and Open Interest 116,205 139,185 -251  
DAX(EUREX) Weekly Monthly
Mar23 230118 15218.0 15330.0 15178.0 15246.0 +9.0 30,058 78,426 -2,829  
Jun23 230118 15427.0 15451.0 15394.0 15407.0 +9.0 16 72 +4  
Sep23 230118 15524.0 15524.0 15524.0 15524.0 +13.0 0 7 +0  
Total Volume and Open Interest 30,074 78,505 -2,825  
Mini-DAX(EUREX)
Mar23 230118 15217.0 15329.0 15177.0 15246.0 +9.0 30,720 11,010 -1,640  
Jun23 230118 15420.0 15467.0 15376.0 15407.0 +9.0 13 103 +5  
Sep23 230118 15524.0 15524.0 15524.0 15524.0 +13.0        
Total Volume and Open Interest 30,733 11,113 -1,635  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230118 4176 4206 4156 4180 +3 504,499 3,680,162 -75,031  
Jun23 230118 4129 4145 4107 4122 +2 13,003 89,449 +13,003  
Sep23 230118 4144 4144 4144 4144 +4 0 4 +0  
Total Volume and Open Interest 517,742 3,789,797 -61,884  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230118 11350 11350 11229 11280 -32 37,725 173,086 +4,328  
Jun23 230118 11154 11154 11154 11154 -31 499 3,946 +452  
Sep23 230118 11183 11183 11183 11183 -32        
Total Volume and Open Interest 38,224 177,032 +4,780  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230118 7828.00 7853.00 7771.00 7812.00 -19.50 54,145 614,617 +1,021  
Jun23 230118 7812.00 7812.00 7812.00 7812.00 -20.00 0 58 +0  
Sep23 230118 7820.00 7820.00 7820.00 7820.00 -20.00        
Total Volume and Open Interest 54,145 614,675 +1,021  
SPI 200(SFE) Weekly Monthly
Mar23 230118 7329.0 7376.0 7318.0 7339.0 +12.0 38,669 260,998 +5,638  
Jun23 230118 7369.0 7369.0 7369.0 7369.0 +12.0 0 365 +0  
Sep23 230118 7302.0 7302.0 7302.0 7302.0 +12.0        
Total Volume and Open Interest 39,133 262,115 +5,700  
FTSE MIB(ISE)
Mar23 230118 26020.00 26140.00 25915.00 26036.00 +83.00 7,210 78,074 -1,479  
Jun23 230118 25560.00 25690.00 25560.00 25646.00 +85.00 10 605 +7  
Sep23 230118 25703.00 25703.00 25703.00 25703.00 +37.00 0 10 +0  
Total Volume and Open Interest 7,220 78,689 -1,472  
KOSPI 200(KFE)
Mar23 230118 315.00 315.55 311.40 313.70 -1.85 199,073 303,261 +456  
Jun23 230118 316.90 317.45 313.50 315.50 -1.75 356 26,638 +1,284  
Sep23 230118 316.20 316.20 316.20 316.20 -3.80 4 3,151 +1  
Total Volume and Open Interest 199,437 365,425 +739  
GSCI(CME) Weekly Monthly
Feb23 230118 616.00 617.95 605.00 607.95 -0.60 211 1,081 +202  
Mar23 230118 610.45 610.45 610.45 610.45 -0.60        
Apr23 230118 612.95 612.95 612.95 612.95          
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy