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 -15.25 118,314 317,317 +2,032 Hover/Click
May23 230118 1534.75 1544.75 1509.25 1521.50 -16.00 47,119 135,798 +2,947 Hover/Click
Jul23 230118 1529.25 1539.75 1504.25 1515.00 -18.50 35,497 85,814 -869 Hover/Click
Aug23 230118 1496.00 1501.25 1467.00 1476.50 -19.75 2,427 7,735 +201 Hover/Click
Sep23 230118 1423.75 1430.00 1397.75 1407.50 -19.25 2,734 7,521 +601 Hover/Click
Nov23 230118 1392.00 1396.25 1365.00 1374.25 -19.00 15,181 77,229 +282 Hover/Click
Jan24 230118 1392.25 1397.25 1367.75 1376.75 -18.25 1,502 5,941 +381 Hover/Click
Mar24 230118 1381.75 1383.25 1356.00 1365.00 -16.00 614 6,838 +76 Hover/Click
May24 230118 1374.50 1375.75 1350.00 1359.25 -14.50 205 3,854 +42 Hover/Click
Jul24 230118 1358.50 1374.25 1350.00 1358.25 -14.25 57 694 +0 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 -13.25 135 2,268 +26 Hover/Click
Jan25 230118 1290.00 1290.00 1290.00 1290.00 -13.25 0 8 +0 Hover/Click
Total Volume and Open Interest 223,785 651,328 +5,719  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230118 480.40 487.00 472.30 478.10 -3.10 60,709 201,362 +560 Hover/Click
May23 230118 465.30 469.60 455.90 460.20 -6.10 27,315 114,381 +2,023 Hover/Click
Jul23 230118 457.50 460.90 448.00 450.60 -8.10 15,808 49,399 -41 Hover/Click
Aug23 230118 444.90 447.30 435.10 437.00 -8.80 3,725 8,623 +28 Hover/Click
Sep23 230118 428.90 430.00 418.90 420.70 -8.40 3,583 7,046 +526 Hover/Click
Oct23 230118 411.10 412.60 403.10 405.10 -7.50 3,012 8,383 +710 Hover/Click
Dec23 230118 407.90 409.20 400.30 401.90 -7.10 6,729 21,140 +566 Hover/Click
Jan24 230118 403.50 403.50 397.00 398.80 -6.00 458 1,863 +132 Hover/Click
Mar24 230118 393.30 394.60 389.80 392.10 -4.80 78 805 +32 Hover/Click
May24 230118 385.50 387.30 384.60 387.30 -3.90 35 334 +0 Hover/Click
Total Volume and Open Interest 121,517 414,120 +4,549  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230118 64.00 64.75 63.60 64.12 +0.28 51,666 137,963 -2,454 Hover/Click
May23 230118 63.58 64.37 63.22 63.75 +0.25 25,470 94,059 +1,362 Hover/Click
Jul23 230118 63.19 63.89 62.71 63.24 +0.16 19,068 65,356 -1,200 Hover/Click
Aug23 230118 62.63 63.23 62.04 62.54 +0.08 3,982 12,978 -22 Hover/Click
Sep23 230118 61.97 62.56 61.35 61.83 +0.02 4,809 12,671 -122 Hover/Click
Oct23 230118 61.20 61.91 60.73 61.15 -0.03 2,995 8,931 +286 Hover/Click
Dec23 230118 61.01 61.68 60.43 60.85 -0.06 5,999 33,990 +85 Hover/Click
Jan24 230118 60.80 61.41 60.20 60.59 -0.09 1,007 2,858 +183 Hover/Click
Mar24 230118 60.80 61.06 59.87 60.26 -0.13 546 1,785 +54 Hover/Click
May24 230118 60.62 60.85 59.69 60.05 -0.18 518 1,265 +44 Hover/Click
Total Volume and Open Interest 117,656 375,990 -1,188  
Canola(WCE) Weekly Monthly
Mar23 230118 841.8 849.2 831.4 836.7 -5.2 13,223 57,217 -3,767 Hover/Click
May23 230118 839.7 847.8 831.0 835.9 -4.3 10,329 69,564 +1,643 Hover/Click
Jul23 230118 840.4 848.4 832.7 837.4 -4.3 4,041 52,677 +1,800 Hover/Click
Nov23 230118 822.6 826.0 813.0 817.8 -5.1 2,579 30,833 +1,137 Hover/Click
Jan24 230118 817.6 821.6 817.0 821.2 -4.5 0 745 +0 Hover/Click
Mar24 230118 822.9 822.9 822.9 822.9 -4.5 0 103 +0 Hover/Click
Total Volume and Open Interest 30,172 211,144 +813  
Corn(CBOT) Weekly Monthly
Mar23 230118 684.25 688.75 678.00 681.25 -4.00 179,918 503,207 +5,807 Hover/Click
May23 230118 681.75 686.00 676.00 679.25 -3.50 60,119 229,705 +6,830 Hover/Click
Jul23 230118 671.75 674.75 665.25 668.00 -4.50 41,845 233,296 +668 Hover/Click
Sep23 230118 617.50 621.75 614.50 616.50 -2.75 21,306 91,948 +1,717 Hover/Click
Dec23 230118 603.00 606.00 598.75 601.00 -2.75 25,393 165,781 +3,549 Hover/Click
Mar24 230118 609.00 612.50 605.50 607.75 -2.75 1,408 14,334 +413 Hover/Click
May24 230118 612.00 615.00 608.25 610.50 -2.25 147 2,344 -5 Hover/Click
Jul24 230118 611.50 613.00 606.50 608.50 -2.50 64 1,612 +6 Hover/Click
Sep24 230118 565.75 568.50 564.50 565.75 -2.25 14 154 -7 Hover/Click
Dec24 230118 554.75 558.00 553.25 555.00 -1.75 113 7,618 +11 Hover/Click
Total Volume and Open Interest 330,347 1,251,033 +18,994  
Wheat(CBOT) Weekly Monthly
Mar23 230118 749.00 760.25 740.25 742.50 -9.25 48,648 158,076 -2,073 Hover/Click
May23 230118 756.75 767.25 748.25 750.25 -8.75 16,128 61,502 +1,591 Hover/Click
Jul23 230118 757.75 769.00 751.25 753.50 -7.50 11,649 73,017 +221 Hover/Click
Sep23 230118 766.50 776.25 759.50 762.00 -6.50 4,564 19,975 -257 Hover/Click
Dec23 230118 781.00 789.75 773.50 775.75 -6.50 2,570 23,523 +23 Hover/Click
Mar24 230118 791.75 798.25 782.75 785.00 -6.00 369 3,299 -7 Hover/Click
Total Volume and Open Interest 84,080 340,830 -458  
Wheat(KCBT) Weekly Monthly
Mar23 230118 853.50 866.25 839.75 841.50 -14.25 23,812 84,642 +850 Hover/Click
May23 230118 846.75 860.00 835.25 837.00 -12.25 10,725 31,982 +40 Hover/Click
Jul23 230118 843.00 852.50 830.25 832.00 -11.00 5,801 30,780 +217 Hover/Click
Sep23 230118 844.75 854.25 832.75 834.25 -10.75 1,151 12,605 -133 Hover/Click
Dec23 230118 848.75 859.50 838.75 840.75 -9.75 438 8,438 +108 Hover/Click
Mar24 230118 853.50 859.00 839.50 841.00 -9.75 59 255 +9 Hover/Click
May24 230118 842.50 851.00 834.50 834.75 -9.75 6 26 +1 Hover/Click
Total Volume and Open Interest 42,038 169,085 +1,105  
Wheat(MGE) Weekly Monthly
Mar23 230118 910.25 922.75 898.75 901.00 -15.00 3,553 31,800 -415 Hover/Click
May23 230118 906.00 917.25 895.00 897.00 -14.25 928 13,404 -37 Hover/Click
Jul23 230118 905.75 912.75 891.25 893.25 -13.75 268 4,510 +44 Hover/Click
Sep23 230118 884.75 893.00 873.50 875.25 -12.75 270 5,331 +8 Hover/Click
Dec23 230118 889.50 897.00 878.00 880.50 -12.50 127 1,574 +18 Hover/Click
Mar24 230118 883.00 883.00 883.00 883.00 -12.50 1 21 +0 Hover/Click
Total Volume and Open Interest 5,147 56,640 -382  
Oats(CBOT) Weekly Monthly
Mar23 230118 369.00 374.75 365.50 370.50 -1.00 350 2,946 -103 Hover/Click
May23 230118 364.00 369.00 361.00 363.25 -3.50 38 492 -3 Hover/Click
Jul23 230118 367.00 367.50 363.75 363.75 -3.75 15 131 +1 Hover/Click
Sep23 230118 364.25 364.25 364.25 364.25 -2.00 0 43 +0 Hover/Click
Total Volume and Open Interest 403 3,643 -105  
Rough Rice(CBOT) Weekly Monthly
Jan23 230113 17.87 17.87 17.87 17.87 +0.09 15 14 -5 Hover/Click
Mar23 230118 17.93 18.01 17.77 17.97 +0.03 387 6,188 -57 Hover/Click
May23 230118 18.20 18.26 18.15 18.26 +0.05 7 290 +5 Hover/Click
Jul23 230118 18.51 18.51 18.51 18.51 +0.05 0 69 +0 Hover/Click
Total Volume and Open Interest 402 7,621 -44  
Live Cattle(CME) Weekly Monthly
Feb23 230118 157.185 157.580 156.735 156.800 -0.200 32,498 67,939 -8,993 Hover/Click
Apr23 230118 160.285 160.880 160.035 160.235 +0.135 40,221 120,566 +1,327 Hover/Click
Jun23 230118 156.900 157.435 156.735 156.880 +0.080 16,236 68,906 +3,183 Hover/Click
Aug23 230118 157.050 157.435 156.785 157.000 -0.050 5,876 33,084 +1,152 Hover/Click
Oct23 230118 161.535 161.830 161.250 161.485 -0.050 3,032 14,301 +753 Hover/Click
Dec23 230118 165.080 165.550 164.950 165.285 +0.100 923 7,185 +287 Hover/Click
Total Volume and Open Interest 98,988 315,402 -2,267  
Feeder Cattle(CME) Weekly Monthly
Jan23 230118 179.685 180.400 179.100 179.500 -0.150 1,731 3,401 -355 Hover/Click
Mar23 230118 181.685 182.535 180.880 181.735 +0.435 8,057 27,012 +1,158 Hover/Click
Apr23 230118 186.050 187.000 185.485 186.300 +0.420 2,428 6,871 +43 Hover/Click
May23 230118 190.285 191.400 189.850 190.750 +0.600 1,974 5,023 +335 Hover/Click
Aug23 230118 203.400 204.650 203.300 204.235 +1.050 984 5,465 +226 Hover/Click
Sep23 230118 205.935 207.250 205.900 206.935 +1.450 163 1,086 +43 Hover/Click
Oct23 230118 207.800 209.000 207.800 208.800 +1.550 80 544 +17 Hover/Click
Total Volume and Open Interest 15,430 49,664 +1,470  
Lean Hogs(CME) Weekly Monthly
Feb23 230118 77.750 78.500 77.130 77.330 -1.120 19,952 37,530 -1,873 Hover/Click
Apr23 230118 87.850 87.850 86.100 86.200 -1.930 18,377 76,688 +1,330 Hover/Click
May23 230118 96.050 96.050 94.150 94.450 -2.000 158 1,140 -15  
Jun23 230118 105.130 105.150 102.930 103.400 -1.980 8,633 30,963 +821 Hover/Click
Jul23 230118 106.300 106.300 104.380 104.930 -1.550 2,274 12,410 -102 Hover/Click
Aug23 230118 105.250 105.580 103.880 104.350 -1.300 4,492 18,460 -1,094 Hover/Click
Oct23 230118 92.130 92.330 90.730 91.050 -1.450 1,829 14,784 +321 Hover/Click
Dec23 230118 84.780 84.780 83.280 83.600 -1.180 778 5,591 +133 Hover/Click
Total Volume and Open Interest 56,685 199,695 -446  
Class III Milk(CME) Weekly Monthly
Jan23 230118 19.45 19.46 19.39 19.45 -0.03 93 3,802 -13 Hover/Click
Feb23 230118 18.60 18.76 18.36 18.44 -0.10 549 5,226 +193 Hover/Click
Mar23 230118 18.19 18.37 18.08 18.16 -0.02 200 5,044 +26 Hover/Click
Apr23 230118 18.65 18.75 18.41 18.41 -0.15 36 2,280 +10 Hover/Click
May23 230118 19.07 19.09 18.76 18.78 -0.16 16 1,723 -8 Hover/Click
Jun23 230118 19.34 19.34 19.11 19.11 -0.23 14 1,688 +4 Hover/Click
Jul23 230118 19.42 19.50 19.34 19.34 -0.19 4 1,088 +4 Hover/Click
Aug23 230118 19.65 19.65 19.65 19.65 -0.08 2 931 +1 Hover/Click
Sep23 230118 19.90 19.90 19.85 19.85 -0.12 2 907 +1 Hover/Click
Oct23 230118 20.00 20.00 19.93 19.94 -0.04 3 538 +1 Hover/Click
Nov23 230118 19.81 19.90 19.75 19.75 -0.20 7 483 +1 Hover/Click
Dec23 230118 19.65 19.65 19.65 19.65 +0.15 4 482 +0 Hover/Click
Jan24 230118 19.26 19.26 19.26 19.26 -0.03 2 96 +2 Hover/Click
Total Volume and Open Interest 932 24,690 +222  
Cocoa(ICE) Weekly Monthly
Mar23 230118 2650 2665 2616 2620 -21 23,486 119,313 -2,189 Hover/Click
May23 230118 2665 2680 2635 2639 -20 15,825 65,370 +870 Hover/Click
Jul23 230118 2677 2688 2644 2647 -23 8,686 48,255 +569 Hover/Click
Sep23 230118 2672 2680 2640 2642 -21 3,741 25,489 +1,241 Hover/Click
Dec23 230118 2639 2650 2612 2614 -18 2,339 25,575 -392 Hover/Click
Mar24 230118 2585 2591 2574 2577 -15 697 11,776 +41 Hover/Click
May24 230118 2565 2566 2558 2558 -13 321 3,745 +71 Hover/Click
Total Volume and Open Interest 55,459 304,077 +457  
Coffee "C"(ICE) Weekly Monthly
Mar23 230118 151.55 156.05 151.50 155.00 +3.90 16,457 103,372 -502 Hover/Click
May23 230118 152.45 156.65 152.35 155.70 +3.90 6,400 56,980 +713 Hover/Click
Jul23 230118 153.20 156.90 152.85 156.10 +3.70 3,651 24,113 -518 Hover/Click
Sep23 230118 153.60 157.00 153.50 156.25 +3.50 1,990 14,703 +312 Hover/Click
Dec23 230118 153.70 157.15 153.70 156.30 +3.35 894 16,736 +371 Hover/Click
Mar24 230118 155.65 157.50 154.70 156.75 +3.35 185 4,992 +60 Hover/Click
Total Volume and Open Interest 30,495 224,829 +1,293  
Orange Juice(ICE) Weekly Monthly
Mar23 230118 206.20 208.50 205.45 205.55 -0.65 855 10,150 -65 Hover/Click
May23 230118 201.45 204.05 201.45 201.55 -0.45 233 1,225 +94 Hover/Click
Jul23 230118 199.80 199.80 199.35 199.35 -0.50 45 665 +18 Hover/Click
Sep23 230118 196.25 196.25 196.25 196.25 +0.20 0 12 +0 Hover/Click
Nov23 230118 187.95 187.95 187.95 187.95 +0.20 0 25 +0 Hover/Click
Jan24 230118 187.50 187.50 187.50 187.50 +0.20 0 2 +0 Hover/Click
Total Volume and Open Interest 1,133 12,079 +47  
Sugar #11(ICE) Weekly Monthly
Mar23 230118 20.09 20.25 19.68 19.82 -0.32 60,959 337,080 +3,027 Hover/Click
May23 230118 18.74 18.86 18.44 18.54 -0.24 29,116 214,385 +1,462 Hover/Click
Jul23 230118 18.04 18.11 17.79 17.88 -0.15 15,651 146,572 -1,066 Hover/Click
Oct23 230118 17.83 17.91 17.66 17.74 -0.11 6,986 80,282 -57 Hover/Click
Mar24 230118 17.98 18.04 17.84 17.90 -0.07 4,808 53,902 +1,133 Hover/Click
May24 230118 17.21 17.24 17.08 17.13 -0.05 1,291 16,644 -118 Hover/Click
Jul24 230118 16.70 16.73 16.61 16.66 -0.02 535 15,793 +261 Hover/Click
Oct24 230118 16.50 16.50 16.41 16.45 -0.01 115 14,795 +17 Hover/Click
Mar25 230118 16.56 16.56 16.52 16.56 unch 102 10,575 +3 Hover/Click
Total Volume and Open Interest 119,565 898,526 +4,663  
London Cocoa(LCE) Weekly Monthly
Mar23 230118 2054 2062 2020 2026 -29 9,705 101,175 -122 Hover/Click
May23 230118 2006 2011 1978 1987 -17 12,234 60,101 +2,476 Hover/Click
Jul23 230118 1978 1979 1951 1959 -15 4,572 40,203 -140 Hover/Click
Sep23 230118 1951 1955 1928 1935 -16 2,221 35,078 +47 Hover/Click
Dec23 230118 1923 1925 1900 1906 -13 2,235 31,351 -41 Hover/Click
Mar24 230118 1875 1875 1861 1867 -9 1,512 15,254 +967 Hover/Click
May24 230118 1858 1858 1846 1851 -7 357 4,906 -1 Hover/Click
Total Volume and Open Interest 33,278 293,675 +3,471  
London Sugar(LCE) Weekly Monthly
Mar23 230118 560.00 562.10 549.30 551.60 -9.30 6,884 38,426 +692 Hover/Click
May23 230118 543.10 543.10 532.20 534.80 -6.80 5,496 23,648 +389 Hover/Click
Aug23 230118 520.40 521.20 513.20 515.90 -4.80 1,632 12,431 +499 Hover/Click
Oct23 230118 504.60 505.40 500.40 502.10 -2.50 623 8,395 +7 Hover/Click
Dec23 230118 497.80 498.00 493.10 495.70 -1.60 225 3,579 +17 Hover/Click
Total Volume and Open Interest 15,040 89,420 +1,622  
Cotton(ICE) Weekly Monthly
Mar23 230118 82.86 86.30 82.86 84.81 +1.99 14,294 88,825 +717 Hover/Click
May23 230118 83.34 86.49 83.32 85.18 +2.10 7,250 44,613 +294 Hover/Click
Jul23 230118 83.59 86.59 83.56 85.40 +2.10 4,569 36,154 -654 Hover/Click
Oct23 230118 82.81 83.25 82.81 83.25 +1.84 2 30 +1 Hover/Click
Dec23 230118 81.80 83.90 81.72 83.20 +1.69 1,603 26,190 -7 Hover/Click
Mar24 230118 81.76 83.63 81.76 83.19 +1.63 255 4,820 +167 Hover/Click
Total Volume and Open Interest 28,220 203,290 +538  
Crude Oil(NYM) Weekly Monthly
Feb23 230118 80.97 82.38 78.94 79.48 -0.70 312,275 61,590 -39,060 Hover/Click
Mar23 230118 81.34 82.66 79.21 79.80 -0.65 267,914 292,490 +19,776 Hover/Click
Apr23 230118 81.40 82.83 79.46 80.03 -0.62 95,488 132,856 +5,085 Hover/Click
May23 230118 81.44 82.85 79.59 80.16 -0.55 67,064 89,247 +8,301 Hover/Click
Jun23 230118 81.33 82.71 79.50 80.11 -0.46 117,194 201,881 +1,529 Hover/Click
Jul23 230118 81.02 82.31 79.31 79.86 -0.40 38,910 67,032 +5,381 Hover/Click
Aug23 230118 80.47 81.83 78.92 79.45 -0.37 28,311 44,397 +2,581 Hover/Click
Sep23 230118 79.84 81.22 78.44 78.94 -0.35 38,330 77,386 +2,081 Hover/Click
Oct23 230118 79.19 80.57 78.27 78.40 -0.32 12,381 40,165 +473 Hover/Click
Nov23 230118 78.85 79.62 77.84 77.86 -0.29 7,467 30,299 +758 Hover/Click
Dec23 230118 78.23 79.34 76.81 77.33 -0.27 101,868 187,914 +5,034 Hover/Click
Jan24 230118 77.68 78.61 76.43 76.78 -0.24 4,569 36,696 +249 Hover/Click
Feb24 230118 77.87 77.87 76.00 76.25 -0.20 2,590 19,518 +381 Hover/Click
Mar24 230118 76.91 77.23 75.41 75.73 -0.18 9,589 22,092 +1,202 Hover/Click
Apr24 230118 75.26 76.44 75.26 75.26 -0.13 1,321 14,361 +174 Hover/Click
May24 230118 76.30 76.30 74.80 74.82 -0.12 496 10,504 +64 Hover/Click
Total Volume and Open Interest 1,168,571 1,613,466 +17,599  
e-miNY Crude Oil(NYM)
Feb23 230118 81.050 82.375 78.975 79.475 -0.700 18,988 2,467 -340  
Mar23 230118 81.300 82.675 79.200 79.800 -0.650 4,757 1,121 +370  
Apr23 230118 81.350 82.825 79.500 80.025 -0.625 207 196 +68  
May23 230118 81.450 83.100 80.075 80.150 -0.550 21 65 -3  
Jun23 230118 81.700 82.300 79.900 80.100 -0.475 29 149 -3  
Jul23 230118 81.500 81.900 79.700 79.850 -0.400 12 18 -3  
Aug23 230118 79.450 81.300 79.300 79.450 -0.375 4 35 +1  
Sep23 230118 79.225 80.700 78.725 78.950 -0.350 4 5 +4  
Oct23 230118 79.900 80.100 78.300 78.400 -0.325 0 4 +0  
Nov23 230118 77.850 79.450 77.800 77.850 -0.300 4 14 +4  
Total Volume and Open Interest 24,094 4,212 +98  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230118 327.65 333.75 323.00 326.30 +1.20 53,003 54,061 -3,102 Hover/Click
Mar23 230118 318.70 325.44 315.27 318.31 +1.40 58,698 64,062 +1,795 Hover/Click
Apr23 230118 306.10 312.42 303.12 305.38 +1.01 28,802 42,062 +1,142 Hover/Click
May23 230118 297.00 302.84 294.00 296.11 +0.60 12,725 22,704 +21 Hover/Click
Jun23 230118 291.28 296.45 288.04 290.03 +0.12 10,566 24,732 +243 Hover/Click
Jul23 230118 288.18 292.99 285.02 286.78 -0.24 4,814 10,634 +223 Hover/Click
Aug23 230118 285.20 290.79 283.03 284.74 -0.46 2,824 8,344 +182 Hover/Click
Sep23 230118 283.99 289.72 282.14 283.73 -0.51 2,425 8,340 +18 Hover/Click
Oct23 230118 285.27 288.64 281.39 282.79 -0.46 1,079 5,127 +2 Hover/Click
Nov23 230118 284.02 287.37 280.70 281.66 -0.38 785 4,023 +11 Hover/Click
Dec23 230118 282.11 285.75 278.90 280.32 -0.30 1,662 15,125 +180 Hover/Click
Jan24 230118 283.19 283.19 279.09 279.09 -0.28 198 2,486 -10 Hover/Click
Feb24 230118 281.62 281.62 277.72 277.72 -0.31 109 895 +57 Hover/Click
Mar24 230118 279.88 279.88 275.69 275.69 -0.21 40 877 -5 Hover/Click
Total Volume and Open Interest 178,198 269,911 +868  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230118 256.19 259.66 250.92 252.35 -2.16 48,127 53,725 -5,724 Hover/Click
Mar23 230118 257.10 260.60 251.78 253.38 -2.04 58,526 87,011 +9,143 Hover/Click
Apr23 230118 272.85 276.51 268.00 269.62 -1.44 22,154 35,569 +454 Hover/Click
May23 230118 270.85 275.40 267.22 268.63 -1.25 15,656 27,691 +731 Hover/Click
Jun23 230118 267.57 271.30 263.59 264.93 -1.07 13,619 24,399 +995 Hover/Click
Jul23 230118 262.38 266.52 259.50 260.48 -0.88 5,302 8,800 -9 Hover/Click
Aug23 230118 258.45 261.51 254.90 255.65 -0.83 4,148 6,005 -69 Hover/Click
Sep23 230118 252.05 256.18 249.00 250.06 -0.99 3,699 11,255 -321 Hover/Click
Oct23 230118 238.15 239.27 233.10 233.66 -1.26 1,095 5,843 -33 Hover/Click
Nov23 230118 233.03 233.90 228.30 228.75 -1.19 737 3,030 +143 Hover/Click
Total Volume and Open Interest 175,044 289,165 +5,674  
e-miNY RBOB Gasoline(NYM)
Feb23 230118 252.35 252.35 252.35 252.35 -2.16 0 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 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230118 3.628 3.644 3.274 3.311 -0.275 143,310 60,778 -12,295 Hover/Click
Mar23 230118 3.294 3.332 3.087 3.111 -0.142 97,107 233,046 +4,216 Hover/Click
Apr23 230118 3.264 3.289 3.064 3.086 -0.132 48,853 98,730 -1,196 Hover/Click
May23 230118 3.333 3.347 3.136 3.154 -0.129 30,715 102,019 +991 Hover/Click
Jun23 230118 3.473 3.485 3.280 3.300 -0.121 15,183 44,288 +1,943 Hover/Click
Jul23 230118 3.601 3.611 3.410 3.440 -0.111 14,632 45,579 +126 Hover/Click
Aug23 230118 3.645 3.645 3.456 3.479 -0.105 10,287 34,208 +230 Hover/Click
Sep23 230118 3.573 3.589 3.400 3.426 -0.102 8,550 57,731 +352 Hover/Click
Oct23 230118 3.637 3.651 3.468 3.494 -0.103 17,776 68,397 +924 Hover/Click
Nov23 230118 4.020 4.021 3.863 3.902 -0.093 4,255 28,880 -118 Hover/Click
Dec23 230118 4.445 4.445 4.279 4.342 -0.081 3,476 35,123 -252 Hover/Click
Jan24 230118 4.664 4.698 4.535 4.595 -0.075 7,379 52,745 -106 Hover/Click
Feb24 230118 4.403 4.520 4.385 4.438 -0.078 2,283 17,747 +324 Hover/Click
Mar24 230118 4.017 4.017 3.941 3.969 -0.084 3,884 28,289 -1,039 Hover/Click
Apr24 230118 3.535 3.577 3.525 3.555 -0.061 3,527 33,962 +137 Hover/Click
May24 230118 3.504 3.549 3.495 3.524 -0.059 1,330 14,656 +243 Hover/Click
Total Volume and Open Interest 416,537 1,082,458 -5,294  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230118 86.45 87.85 84.36 84.98 -0.94 238,298 260,516 -21,889 Hover/Click
Apr23 230118 86.59 88.07 84.65 85.25 -0.84 190,846 371,493 +14,263 Hover/Click
May23 230118 86.41 87.88 84.59 85.19 -0.69 112,470 262,013 +19,990 Hover/Click
Jun23 230118 86.02 87.48 84.32 84.89 -0.60 113,281 298,190 +7,863 Hover/Click
Jul23 230118 85.54 86.97 83.95 84.50 -0.54 38,819 107,502 +1,345 Hover/Click
Aug23 230118 85.02 86.40 83.51 84.03 -0.50 20,492 76,688 -280 Hover/Click
Sep23 230118 84.48 85.81 83.04 83.54 -0.47 28,085 75,396 -1,177 Hover/Click
Oct23 230118 83.85 85.23 82.60 83.03 -0.46 9,159 42,297 -755 Hover/Click
Nov23 230118 83.33 84.65 82.13 82.54 -0.43 11,109 46,465 -888 Hover/Click
Dec23 230118 82.89 84.09 81.61 82.06 -0.42 70,006 193,041 +784 Hover/Click
Jan24 230118 81.58 81.58 81.58 81.58 -0.39 3,471 27,752 +576 Hover/Click
Feb24 230118 81.06 81.60 81.05 81.11 -0.35 5,134 38,848 +1,084 Hover/Click
Mar24 230118 80.59 80.64 80.55 80.63 -0.33 3,583 22,911 +823 Hover/Click
Apr24 230118 80.18 80.18 80.18 80.18 -0.31 448 8,757 +143 Hover/Click
Total Volume and Open Interest 887,344 2,084,183 +25,060  
Gas Oil(ICE) Weekly Monthly
Feb23 230118 935.00 957.50 921.25 953.50 +26.25 69,845 114,978 -1,669 Hover/Click
Mar23 230118 912.75 933.25 901.00 929.25 +23.50 76,001 110,621 +995 Hover/Click
Apr23 230118 882.00 900.25 871.50 896.25 +21.75 40,863 60,655 -340 Hover/Click
May23 230118 856.50 874.75 846.75 871.00 +19.25 23,955 35,576 +1,214 Hover/Click
Jun23 230118 843.50 858.00 831.00 854.25 +16.50 25,299 43,876 +709 Hover/Click
Jul23 230118 834.25 849.25 823.50 845.50 +15.00 7,336 19,865 -80 Hover/Click
Aug23 230118 830.00 842.50 817.75 839.00 +14.00 4,215 15,851 +301 Hover/Click
Sep23 230118 824.00 836.00 812.25 833.00 +13.25 7,064 22,394 +863 Hover/Click
Oct23 230118 818.75 831.00 808.00 827.75 +12.25 2,070 11,921 +91 Hover/Click
Nov23 230118 810.50 822.25 801.00 819.50 +11.00 1,997 8,321 +170 Hover/Click
Total Volume and Open Interest 271,501 519,793 +3,770  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230118 80.72 82.30 78.97 79.48 -0.70 24,962 18,760 -8,340 Hover/Click
Mar23 230118 80.94 82.66 79.26 79.80 -0.65 35,988 57,448 +417 Hover/Click
Apr23 230118 81.06 82.81 79.60 80.03 -0.62 28,015 40,873 -558 Hover/Click
May23 230118 81.53 82.88 79.88 80.16 -0.55 15,955 18,223 +273 Hover/Click
Jun23 230118 81.26 82.72 79.81 80.11 -0.46 16,754 64,977 -757 Hover/Click
Jul23 230118 81.67 82.32 79.86 79.86 -0.40 3,761 13,178 +210 Hover/Click
Aug23 230118 81.47 81.78 79.45 79.45 -0.37 1,625 7,574 +212 Hover/Click
Sep23 230118 80.58 81.24 78.94 78.94 -0.35 4,141 17,420 +511 Hover/Click
Oct23 230118 80.60 80.60 78.40 78.40 -0.32 1,837 4,164 +653 Hover/Click
Nov23 230118 77.86 77.86 77.86 77.86 -0.29 971 7,106 +102 Hover/Click
Dec23 230118 78.49 79.35 76.94 77.33 -0.27 12,649 64,860 +273 Hover/Click
Jan24 230118 76.78 76.78 76.78 76.78 -0.24 189 5,109 +119 Hover/Click
Feb24 230118 76.25 76.25 76.25 76.25 -0.20 922 2,515 +817 Hover/Click
Mar24 230118 75.74 75.74 75.74 75.74 -0.17 199 2,709 +84 Hover/Click
Apr24 230118 75.26 75.26 75.26 75.26 -0.13 93 804 +4 Hover/Click
May24 230118 74.82 74.82 74.82 74.82 -0.12 90 805 +90 Hover/Click
Total Volume and Open Interest 154,875 386,049 -3,973  
US Dollar Index(ICE) Weekly Monthly
Mar23 230118 102.255 102.655 101.265 102.107 -0.033 27,427 38,627 -1,645 Hover/Click
Jun23 230118 101.905 102.245 100.935 101.762 -0.028 99 755 +12 Hover/Click
Sep23 230118 101.452 101.452 101.452 101.452 -0.037 0 6 +0 Hover/Click
Total Volume and Open Interest 27,526 39,388 -1,633  
Australian Dollar(CME) Weekly Monthly
Mar23 230118 70.04 70.79 69.50 69.60 -0.44 110,563 127,638 +458 Hover/Click
Jun23 230118 70.42 71.03 69.79 69.87 -0.44 49 273 -5 Hover/Click
Sep23 230118 70.06 71.22 70.06 70.06 -0.46 0 45 +0 Hover/Click
Total Volume and Open Interest 110,891 128,213 +427  
British Pound(CME) Weekly Monthly
Mar23 230118 123.03 124.52 122.70 123.56 +0.66 150,748 198,622 +954 Hover/Click
Jun23 230118 124.00 124.69 122.97 123.78 +0.65 76 1,088 +37 Hover/Click
Sep23 230118 123.94 124.87 123.21 123.94 +0.61 2 232 +0 Hover/Click
Total Volume and Open Interest 151,217 201,956 +1,075  
Canadian Dollar(CME) Weekly Monthly
Mar23 230118 74.73 74.93 74.10 74.16 -0.58 82,492 127,886 -989 Hover/Click
Jun23 230118 74.91 75.01 74.20 74.25 -0.58 320 3,373 +92 Hover/Click
Sep23 230118 74.86 75.09 74.31 74.35 -0.57 50 380 -30 Hover/Click
Dec23 230118 74.95 75.21 74.41 74.46 -0.57 97 309 +34 Hover/Click
Total Volume and Open Interest 83,048 132,122 -1,036  
Japanese Yen(CME) Weekly Monthly
Mar23 230118 78.55 78.96 76.55 78.28 -0.21 230,033 172,905 -6,049 Hover/Click
Jun23 230118 79.24 80.05 77.67 79.37 -0.22 197 3,244 +114 Hover/Click
Sep23 230118 80.39 81.04 78.86 80.39 -0.23 1 47 +0 Hover/Click
Total Volume and Open Interest 230,714 176,862 -5,879  
Swiss Franc(CME) Weekly Monthly
Mar23 230118 109.13 110.71 108.80 109.83 +0.73 29,395 33,823 -125 Hover/Click
Jun23 230118 110.70 111.85 109.99 110.96 +0.73 40 414 +2 Hover/Click
Sep23 230118 111.70 112.86 111.08 112.01 +0.71 6 25 +6 Hover/Click
Total Volume and Open Interest 29,442 34,300 -116  
EuroFX(CME) Weekly Monthly
Mar23 230118 108.28 109.28 108.06 108.36 +0.03 286,676 740,473 +3,720 Hover/Click
Jun23 230118 108.96 109.89 108.71 108.98 +0.02 1,105 9,086 -77 Hover/Click
Sep23 230118 109.97 110.39 109.29 109.48 -0.01 116 1,022 +13 Hover/Click
Total Volume and Open Interest 289,015 753,915 +3,493  
Mexican Peso(CME) Weekly Monthly
Mar23 230118 530.75 533.25 523.75 525.00 -4.63 60,038 274,042 +639 Hover/Click
Jun23 230118 515.63 522.88 515.25 515.63 -4.50 1 121 +1 Hover/Click
Total Volume and Open Interest 60,057 274,227 +654  
Brazilian Real(CME) Weekly Monthly
Feb23 230118 195.25 197.00 191.90 193.30 -1.95 9,664 37,911 +2,018  
Mar23 230118 195.20 196.00 191.10 192.45 -1.90 233 2,883 +76 Hover/Click
Apr23 230118 191.35 191.35 191.35 191.35 -1.90 2 6 +0  
May23 230118 190.30 190.30 190.30 190.30 -1.90        
Total Volume and Open Interest 9,899 40,800 +2,094  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230118 129~160 132~090 129~140 132~020 +2~110 297,548 1,220,279 +12,616 Hover/Click
Jun23 230118 131~120 133~220 130~270 133~170 +2~160 50 1,862 +18 Hover/Click
Sep23 230118 134~140 134~140 134~140 134~140 +2~160       Hover/Click
Total Volume and Open Interest 297,598 1,222,141 +12,634  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230118 114~180 115~305 114~160 115~290 +1~075 1,568,077 4,013,561 +12,744 Hover/Click
Jun23 230118 115~040 116~175 115~030 116~165 +1~085 135 4,545 -1 Hover/Click
Sep23 230118 116~275 116~275 116~275 116~275 +1~085 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230118 109~136 110~094 109~124 110~090 +0~252 965,241 4,156,938 -7,349 Hover/Click
Jun23 230118 110~140 110~264 109~290 110~260 +0~260 1,332 2,454 +1,225 Hover/Click
Sep23 230118 111~020 111~020 111~020 111~020 +0~260       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230118 102~302 103~063 102~295 103~061 +0~071 487,599 2,335,885 -23,214 Hover/Click
Jun23 230118 103~145 103~210 103~145 103~202 +0~071 5 81 +2 Hover/Click
Sep23 230118 103~262 103~262 103~262 103~262 +0~071 0 1 +0 Hover/Click
Total Volume and Open Interest 487,604 2,335,967 -23,212  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230118 95.150 95.185 95.140 95.180 +0.025 358,825 1,341,763 +1,176,691  
Jun23 230118 95.105 95.170 95.095 95.165 +0.045 410,854 1,374,760 +1,152,292  
Sep23 230118 95.275 95.365 95.260 95.360 +0.065 314,598 767,437 +617,082  
Dec23 230118 95.635 95.760 95.620 95.755 +0.095 329,135 1,105,249 +992,463  
Mar24 230118 96.170 96.340 96.155 96.335 +0.145 222,391 568,899 +498,606  
Jun24 230118 96.635 96.840 96.625 96.835 +0.180 181,978 478,893 +403,181  
Sep24 230118 96.915 97.135 96.915 97.130 +0.180 137,808 391,664 +315,549  
Dec24 230118 97.075 97.275 97.065 97.270 +0.180 135,510 590,099 +495,630  
Mar25 230118 97.155 97.345 97.135 97.340 +0.180 81,217 276,360 +232,559  
Jun25 230118 97.190 97.385 97.170 97.380 +0.180 68,276 263,454 +222,086  
Sep25 230118 97.210 97.405 97.190 97.400 +0.180 55,414 191,619 +166,739  
Dec25 230118 97.215 97.410 97.195 97.405 +0.180 64,521 187,543 +156,283  
Mar26 230118 97.200 97.395 97.185 97.390 +0.175 34,317 75,734 +56,137  
Jun26 230118 97.170 97.365 97.160 97.360 +0.170 22,561 70,286 +59,809  
Sep26 230118 97.145 97.340 97.130 97.330 +0.170 25,512 61,911 +50,800  
Dec26 230118 97.120 97.310 97.105 97.300 +0.165 25,063 72,840 +53,436  
Mar27 230118 97.085 97.275 97.070 97.265 +0.165 11,937 54,929 +46,653  
Jun27 230118 97.045 97.230 97.030 97.225 +0.165 9,827 50,437 +42,129  
Total Volume and Open Interest 485,110 1,437,377 +2,929  
Ultra T-Bond(CBOT)
Mar23 230118 141~11 145~01 141~03 144~23 +3~03 188,927 1,424,824 +3,761  
Jun23 230118 143~06 145~17 141~22 145~08 +3~03 0 23 +0  
Sep23 230118 145~08 145~08 145~08 145~08 +3~03        
Total Volume and Open Interest 188,927 1,424,847 +3,761  
Ultra 10-Yr T-Note(CBOT)
Mar23 230118 120~315 122~275 120~300 122~255 +1~190 381,153 1,503,682 +10,734  
Jun23 230118 121~045 122~255 120~310 122~250 +1~190 9 7 +4  
Sep23 230118 122~250 122~250 122~250 122~250 +1~190        
Total Volume and Open Interest 381,162 1,503,689 +10,738  
30 Day Federal Funds(CBOT)
Jan23 230118 95.670 95.673 95.668 95.668 unch 19,924 402,315 -5,498  
Feb23 230118 95.405 95.420 95.400 95.410 +0.005 118,370 502,518 +20,439  
Mar23 230118 95.340 95.355 95.335 95.345 +0.005 22,000 85,808 +5,113  
Apr23 230118 95.195 95.225 95.195 95.220 +0.015 53,286 155,595 -5,517  
May23 230118 95.105 95.150 95.100 95.145 +0.030 43,491 113,384 -952  
Jun23 230118 95.095 95.145 95.085 95.140 +0.035 16,934 53,255 +774  
Total Volume and Open Interest 378,741 1,645,779 +16,703  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230118 144.90 146.56 144.65 145.80 +0.94 1,156 14,364 +222 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        
Euro-Buxl(EUREX)
Mar23 230118 148.82 154.04 148.54 152.96 +3.84 66,990 227,658 +2,446  
Jun23 230118 148.42 152.72 148.38 152.32 +3.86 230 270 +229  
Sep23 230118 151.38 151.38 151.38 151.38 +3.84        
Total Volume and Open Interest 67,220 227,928 +2,675  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230118 139.13 140.68 138.97 140.30 +1.04 954,487 1,440,946 +125,998 Hover/Click
Jun23 230118 138.63 139.40 137.89 139.16 +1.03 70 178 +63 Hover/Click
Sep23 230118 137.63 137.63 137.63 137.63 +1.04       Hover/Click
Total Volume and Open Interest 954,557 1,441,124 +126,061  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230118 118.41 118.83 118.21 118.69 +0.21 739,948 1,726,029 +113,868 Hover/Click
Jun23 230118 119.34 119.34 119.34 119.34 +0.33 1,041 1,085 +1,030 Hover/Click
Sep23 230118 120.63 120.63 120.63 120.63 +0.21       Hover/Click
Total Volume and Open Interest 740,989 1,727,114 +114,898  
Euro-Schatz(EUREX)
Mar23 230118 106.06 106.15 105.96 106.08 +0.01 480,590 1,833,435 +54,397  
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 480,590 1,833,439 +54,397  
3-Mth Euribor(EUREX)
Mar23 230118 97.110 97.110 97.105 97.105 -0.005 6 403 +6  
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 6 1,091 +6  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230118 104~25 105~23 103~31 104~31 +0~17 167,470 362,617 -1,298 Hover/Click
Jun23 230118 103~25 103~25 103~25 103~25 +0~17 0 1 +0 Hover/Click
Total Volume and Open Interest 167,470 362,618 -1,298  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230118 97.090 97.110 97.060 97.100 -0.010 234,503 530,546 +10,769  
Jun23 230118 96.700 96.725 96.650 96.705 unch 241,871 574,511 -1,371  
Sep23 230118 96.690 96.720 96.635 96.690 unch 202,883 490,008 -2,283  
Total Volume and Open Interest 1,580,771 3,926,212 +17,900  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230118 96.46 96.49 96.44 96.48 +0.02 19,439 224,525 -4,899  
Jun23 230118 96.17 96.21 96.14 96.19 +0.01 18,753 174,749 -1,423  
Sep23 230118 96.04 96.09 96.02 96.09 +0.03 14,094 130,614 -810  
Dec23 230118 96.07 96.12 96.04 96.11 +0.03 13,545 133,482 -1,982  
Mar24 230118 96.18 96.23 96.15 96.22 +0.03 9,916 100,853 -540  
Jun24 230118 96.31 96.37 96.28 96.35 +0.03 5,343 89,468 -1,273  
Sep24 230118 96.39 96.48 96.39 96.45 +0.02 1,835 48,874 -22  
Dec24 230118 96.47 96.54 96.46 96.53 +0.03 1,764 23,682 +43  
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 84,689 927,369 -10,906  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230118 96.39 96.45 96.31 96.45 +0.06 77,376 947,295 -3,964  
Jun23 230118 96.45 96.45 96.45 96.45 +0.06        
Total Volume and Open Interest 77,376 947,295 -3,964  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230118 96.76 96.81 96.73 96.81 +0.04 86,482 659,797 +5,750  
Jun23 230118 96.81 96.81 96.81 96.81 +0.04        
Total Volume and Open Interest 86,482 659,797 +5,750  
Gold(CMX) Weekly Monthly
Feb23 230118 1911.1 1929.8 1898.6 1907.0 -2.9 268,368 235,016 -20,692 Hover/Click
Apr23 230118 1928.0 1946.4 1915.5 1923.8 -2.9 40,454 201,823 +13,263 Hover/Click
Jun23 230118 1944.0 1961.4 1933.3 1940.6 -3.0 3,390 30,547 +311 Hover/Click
Aug23 230118 1955.0 1976.8 1950.0 1957.2 -3.2 1,097 9,111 +139 Hover/Click
Oct23 230118 1967.8 1992.5 1965.7 1973.7 -3.0 349 3,114 +241 Hover/Click
Dec23 230118 1988.4 2010.0 1983.5 1990.6 -3.0 591 9,284 +185 Hover/Click
Feb24 230118 2007.0 2007.0 2006.9 2006.9 -3.0 48 551 +1 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 1 146 -1 Hover/Click
Total Volume and Open Interest 315,452 491,818 -5,875  
Silver(CMX) Weekly Monthly
Mar23 230118 2409.0 2450.0 2355.0 2364.7 -42.1 86,021 109,972 -442 Hover/Click
May23 230118 2427.0 2468.5 2374.0 2383.6 -42.3 2,719 14,880 +480 Hover/Click
Jul23 230118 2467.5 2478.0 2392.5 2401.3 -43.2 573 4,140 +33 Hover/Click
Sep23 230118 2464.5 2496.5 2421.0 2422.0 -43.3 110 1,795 +20 Hover/Click
Dec23 230118 2473.0 2473.0 2445.0 2450.5 -43.3 201 774 +9 Hover/Click
Mar24 230118 2530.0 2530.0 2476.5 2476.5 -43.3 1 23 +1 Hover/Click
May24 230118 2496.3 2496.3 2496.3 2496.3 -43.3 0 2 +0 Hover/Click
Total Volume and Open Interest 89,872 131,862 +129  
Platinum(NYMEX) Weekly Monthly
Jan23 230118 1052.7 1052.7 1034.5 1034.5 -3.0 8 51 -7 Hover/Click
Apr23 230118 1047.2 1085.1 1036.5 1043.7 -3.2 24,627 68,473 -1,030 Hover/Click
Jul23 230118 1050.0 1089.0 1043.1 1049.9 -3.6 264 2,250 +76 Hover/Click
Oct23 230118 1050.0 1091.0 1048.3 1053.4 -2.9 26 188 +0 Hover/Click
Total Volume and Open Interest 24,943 71,144 -953  
Palladium(NYMEX) Weekly Monthly
Mar23 230118 1740.50 1794.00 1691.50 1706.00 -28.00 2,027 8,386 +208 Hover/Click
Jun23 230118 1745.00 1800.50 1710.00 1720.50 -27.30 81 405 -5 Hover/Click
Sep23 230118 1750.00 1750.00 1733.00 1733.00 -27.30 0 6 +0 Hover/Click
Total Volume and Open Interest 2,108 8,799 +203  
Copper(CMX) Weekly Monthly
Mar23 230118 423.35 435.50 420.50 423.45 +1.15 113,107 128,226 +984 Hover/Click
May23 230118 423.45 435.90 421.30 424.20 +1.20 19,097 34,975 +948 Hover/Click
Jul23 230118 423.80 435.15 421.75 424.50 +1.20 7,893 15,175 +879 Hover/Click
Sep23 230118 425.55 434.40 422.55 424.50 +1.20 2,135 8,579 +579 Hover/Click
Dec23 230118 426.00 433.30 422.10 423.90 +1.20 1,532 7,710 -78 Hover/Click
Total Volume and Open Interest 145,716 201,455 +3,596  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230118 34006 34131 33365 33386 -634 189,736 82,097 -52 Hover/Click
Jun23 230118 34239 34380 33627 33644 -633 163 544 -3 Hover/Click
Sep23 230118 34504 34539 33801 33801 -631 1 19 +0 Hover/Click
Dec23 230118 33995 33995 33995 33995 -635       Hover/Click
Total Volume and Open Interest 189,900 82,660 -55  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230118 34026 34130 33365 33386 -634 144,602 21,665 -1,723 Hover/Click
Jun23 230118 34250 34380 33622 33644 -633 529 729 +9 Hover/Click
Sep23 230118 34400 34532 33801 33801 -631 2 26 +0 Hover/Click
Dec23 230118 33995 33995 33995 33995 -635 0 1 +0 Hover/Click
Total Volume and Open Interest 145,133 22,421 -1,714  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230118 4008.50 4033.50 3943.75 3945.75 -63.75 1,423,931 2,038,680 +9,000 Hover/Click
Jun23 230118 4039.00 4069.25 3978.50 3979.75 -64.75 1,957 13,112 +2,987 Hover/Click
Sep23 230118 4092.00 4101.00 4014.75 4015.00 -65.00 194 822 -35 Hover/Click
Dec23 230118 4110.50 4130.75 4049.50 4049.50 -65.00 68 2,037 +66 Hover/Click
Total Volume and Open Interest 1,426,215 2,056,472 +12,081  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230118 4008.75 4033.75 3943.75 3945.75 -63.75 1,238,268 141,949 +2,086 Hover/Click
Jun23 230118 4039.25 4068.00 3976.75 3979.75 -64.75 1,454 2,156 +42 Hover/Click
Sep23 230118 4075.00 4102.00 4015.00 4015.00 -65.00 43 136 -12 Hover/Click
Dec23 230118 4080.00 4130.00 4049.50 4049.50 -65.00 0 43 +0 Hover/Click
Total Volume and Open Interest 1,239,765 144,285 +2,116  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230118 11619.75 11759.50 11468.00 11475.75 -148.75 576,141 273,110 +5,438 Hover/Click
Jun23 230118 11717.00 11878.75 11590.25 11596.25 -148.50 673 1,521 +211 Hover/Click
Sep23 230118 11944.00 11979.50 11715.00 11715.00 -149.00 0 113 +0 Hover/Click
Total Volume and Open Interest 576,814 275,015 +5,649  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230118 11622.00 11759.50 11467.75 11475.75 -148.75 1,202,686 90,449 +2,003 Hover/Click
Jun23 230118 11730.00 11880.00 11589.50 11596.25 -148.50 1,620 1,772 +85 Hover/Click
Sep23 230118 11895.50 11985.75 11715.00 11715.00 -149.00 17 49 +9 Hover/Click
Total Volume and Open Interest 1,204,327 92,297 +2,099  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230118 2587.00 2615.10 2554.00 2555.10 -33.70 10,572 42,653 +388 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 10,572 42,653 +388  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230118 20.98 21.85 20.55 21.69 +0.74 105,220 167,225 +14,472  
Mar23 230118 21.94 22.65 21.60 22.58 +0.76 40,563 59,077 +6,591  
Apr23 230118 22.67 23.35 22.40 23.30 +0.75 16,198 30,910 +2,499  
Total Volume and Open Interest 245,755 296,910 -28,079  
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 -30.90 173,419 427,709 -2,383 Hover/Click
Jun23 230118 1907.30 1931.80 1879.40 1879.90 -31.20 279 1,222 +202 Hover/Click
Sep23 230118 1926.00 1944.10 1891.30 1891.30 -30.60 0 4 +0 Hover/Click
Total Volume and Open Interest 173,698 428,935 -2,181  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230118 1894.90 1916.50 1862.80 1864.00 -30.90 77,148 20,372 -125 Hover/Click
Jun23 230118 1906.40 1931.90 1878.50 1879.90 -31.20 174 280 +32 Hover/Click
Sep23 230118 1891.30 1933.50 1891.30 1891.30 -30.60 0 4 +0 Hover/Click
Total Volume and Open Interest 77,322 20,657 -93  
Nikkei 225(CME)
Mar23 230118 26325 26975 26255 26515 +190 11,317 14,135 +1,796  
Jun23 230118 26340 26720 26075 26340 +190 5 3 -3  
Total Volume and Open Interest 11,322 14,138 +1,793  
Nikkei 225(SGX) Weekly Monthly
Mar23 230118 26120 27005 26100 26730 +610 41,290 97,720 +506  
Jun23 230118 26010 26530 26005 26480 +605 15 3,439 -2  
Sep23 230118 26445 26445 26445 26445 +605 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230118 26130 26950 26100 26730 +590 568,482 440,047 -6,012  
Jun23 230118 25870 26650 25850 26490 +610 12,125 14,497 -838  
Sep23 230118 25840 26700 25800 26420 +580 607 1,120 -171  
Total Volume and Open Interest 601,979 522,450 -3,895  
Nikkei 225(JPX)
Mar23 230118 26130 26920 26100 26730 +590 41,085 207,650 -3,480  
Jun23 230118 25870 26640 25840 26490 +610 304 19,101 -130  
Sep23 230118 26460 26480 26280 26420 +580 2 3,940 -1  
Total Volume and Open Interest 41,391 288,596 -3,424  
Nikkei 225(CME) Yen
Mar23 230118 26250 26925 26185 26470 +220 42,971 37,032 -3,482  
Jun23 230118 26325 26600 25965 26220 +225 6 11 -5  
Sep23 230118 26180 26180 26180 26180 +210        
Total Volume and Open Interest 42,977 37,043 -3,487  
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 +5.5 157,345 221,095 -2,853  
Feb23 230118 7096.0 7129.0 7059.5 7095.0 +5.0 111,464 63,300 +44,154  
Mar23 230118 7099.5 7133.0 7076.5 7106.5 +4.5 118 1,021 +15  
Jun23 230118 7024.0 7024.0 7000.5 7000.5 +4.5 0 31 -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 268,927 285,448 +41,315  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230118 21627 21776 21460 21710 +79 101,774 114,257 -2,543  
Feb23 230118 21701 21832 21552 21780 +77 1,707 9,494 +582  
Mar23 230118 21690 21838 21546 21786 +80 529 6,601 +311  
Total Volume and Open Interest 104,355 137,648 -1,537  
DAX(EUREX) Weekly Monthly
Mar23 230118 15218.0 15330.0 15178.0 15246.0 +9.0 51,389 83,203 +4,777  
Jun23 230118 15427.0 15451.0 15394.0 15407.0 +9.0 20 75 +3  
Sep23 230118 15524.0 15524.0 15524.0 15524.0 +13.0 0 7 +0  
Total Volume and Open Interest 51,409 83,285 +4,780  
Mini-DAX(EUREX)
Mar23 230118 15217.0 15329.0 15177.0 15246.0 +9.0 51,329 12,747 +1,737  
Jun23 230118 15420.0 15467.0 15376.0 15407.0 +9.0 34 110 +7  
Sep23 230118 15524.0 15524.0 15524.0 15524.0 +13.0        
Total Volume and Open Interest 51,363 12,857 +1,744  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230118 4176 4206 4156 4180 +3 790,296 3,765,678 +85,516  
Jun23 230118 4129 4145 4107 4122 +2 5,031 92,465 +3,016  
Sep23 230118 4144 4144 4144 4144 +4 0 4 +0  
Total Volume and Open Interest 795,327 3,878,329 +88,532  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230118 11350 11350 11229 11280 -32 26,027 168,855 -4,231  
Jun23 230118 11154 11154 11154 11154 -31 2 3,946 +0  
Sep23 230118 11183 11183 11183 11183 -32        
Total Volume and Open Interest 26,029 172,801 -4,231  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230118 7828.00 7853.00 7771.00 7812.00 -19.50 94,021 623,026 +8,409  
Jun23 230118 7812.00 7812.00 7812.00 7812.00 -20.00 2 57 -1  
Sep23 230118 7820.00 7820.00 7820.00 7820.00 -20.00        
Total Volume and Open Interest 94,023 623,083 +8,408  
SPI 200(SFE) Weekly Monthly
Mar23 230118 7329.0 7376.0 7318.0 7339.0 +12.0 31,437 262,244 +1,246  
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 31,748 263,605 +1,490  
FTSE MIB(ISE)
Mar23 230118 26020.00 26140.00 25915.00 26036.00 +83.00 14,443 80,550 +2,476  
Jun23 230118 25560.00 25690.00 25560.00 25646.00 +85.00 9 607 +2  
Sep23 230118 25703.00 25703.00 25703.00 25703.00 +37.00 0 10 +0  
Total Volume and Open Interest 14,452 81,167 +2,478  
KOSPI 200(KFE)
Mar23 230118 315.00 315.55 311.40 313.70 -1.85 239,708 305,719 +2,458  
Jun23 230118 316.90 317.45 313.50 315.50 -1.75 333 26,627 -11  
Sep23 230118 316.20 316.20 316.20 316.20 -3.80 0 3,151 +0  
Total Volume and Open Interest 240,041 367,873 +2,448  
GSCI(CME) Weekly Monthly
Feb23 230118 616.00 617.95 605.00 607.95 -0.60 69 1,099 +18  
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

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