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 Thu January 19, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230119 1523.50 1528.50 1509.00 1514.75 -9.75 133,372 313,547 -3,770 Hover/Click
May23 230119 1520.00 1522.50 1505.00 1511.50 -10.00 57,662 136,691 +893 Hover/Click
Jul23 230119 1512.50 1516.25 1497.50 1503.75 -11.25 41,141 83,364 -2,450 Hover/Click
Aug23 230119 1473.50 1477.00 1460.25 1465.75 -10.75 3,013 7,670 -65 Hover/Click
Sep23 230119 1403.75 1407.75 1391.00 1397.25 -10.25 2,678 7,470 -51 Hover/Click
Nov23 230119 1373.00 1375.25 1359.50 1364.50 -9.75 17,267 79,200 +1,971 Hover/Click
Jan24 230119 1376.25 1377.25 1363.00 1368.50 -8.25 1,362 6,241 +300 Hover/Click
Mar24 230119 1363.75 1365.50 1353.25 1358.75 -6.25 564 6,940 +102 Hover/Click
May24 230119 1358.50 1358.75 1348.25 1353.75 -5.50 173 3,788 -66 Hover/Click
Jul24 230119 1353.00 1353.25 1348.25 1353.25 -5.00 19 697 +3 Hover/Click
Aug24 230119 1338.75 1338.75 1338.75 1338.75 -5.00 0 5 +0 Hover/Click
Sep24 230119 1308.50 1308.50 1308.50 1308.50 -5.00 0 90 +0 Hover/Click
Nov24 230119 1286.00 1288.50 1281.00 1287.00 -2.75 114 2,345 +77 Hover/Click
Jan25 230119 1287.25 1287.25 1287.25 1287.25 -2.75 0 8 +0 Hover/Click
Total Volume and Open Interest 257,365 648,272 -3,056  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230119 478.40 480.30 470.80 471.20 -6.90 58,436 200,753 -609 Hover/Click
May23 230119 459.90 462.10 455.60 456.20 -4.00 30,278 115,329 +948 Hover/Click
Jul23 230119 449.80 452.00 446.50 447.10 -3.50 19,131 50,158 +759 Hover/Click
Aug23 230119 437.30 437.80 432.50 433.20 -3.80 4,182 8,663 +40 Hover/Click
Sep23 230119 420.80 421.10 415.60 416.20 -4.50 3,509 7,403 +357 Hover/Click
Oct23 230119 405.00 405.30 400.10 400.60 -4.50 3,004 8,889 +506 Hover/Click
Dec23 230119 401.10 402.40 397.10 397.50 -4.40 6,033 22,079 +939 Hover/Click
Jan24 230119 397.80 399.00 393.70 394.40 -4.40 923 2,158 +295 Hover/Click
Mar24 230119 390.50 390.50 387.80 388.00 -4.10 137 862 +57 Hover/Click
May24 230119 385.00 385.00 384.00 384.30 -3.00 76 341 +7 Hover/Click
Total Volume and Open Interest 125,874 417,457 +3,337  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230119 64.05 64.43 62.71 63.15 -0.97 52,947 135,140 -2,823 Hover/Click
May23 230119 63.67 64.00 62.50 62.98 -0.77 24,414 96,037 +1,978 Hover/Click
Jul23 230119 63.15 63.45 62.09 62.57 -0.67 17,498 65,495 +139 Hover/Click
Aug23 230119 62.38 62.75 61.47 61.91 -0.63 5,971 14,096 +1,118 Hover/Click
Sep23 230119 61.76 62.03 60.81 61.21 -0.62 5,784 13,587 +916 Hover/Click
Oct23 230119 61.10 61.28 60.18 60.58 -0.57 2,233 9,124 +193 Hover/Click
Dec23 230119 60.93 61.09 59.89 60.31 -0.54 7,073 33,631 -359 Hover/Click
Jan24 230119 60.43 60.82 59.64 60.05 -0.54 1,382 3,473 +615 Hover/Click
Mar24 230119 60.18 60.47 59.36 59.72 -0.54 515 1,888 +103 Hover/Click
May24 230119 59.18 60.19 59.18 59.55 -0.50 502 1,308 +43 Hover/Click
Total Volume and Open Interest 119,545 378,423 +2,433  
Canola(WCE) Weekly Monthly
Mar23 230119 833.8 845.0 824.1 826.7 -10.0 17,082 55,477 -1,740 Hover/Click
May23 230119 833.2 845.0 823.5 825.9 -10.0 13,443 74,798 +5,234 Hover/Click
Jul23 230119 833.5 845.7 824.8 827.0 -10.4 3,543 53,080 +403 Hover/Click
Nov23 230119 814.4 823.7 805.0 807.4 -10.4 3,210 31,030 +197 Hover/Click
Jan24 230119 818.0 818.0 808.3 810.3 -10.9 401 803 +58 Hover/Click
Mar24 230119 818.5 818.5 808.8 810.9 -12.0 0 103 +0 Hover/Click
Total Volume and Open Interest 37,679 215,296 +4,152  
Corn(CBOT) Weekly Monthly
Mar23 230119 680.00 685.25 676.00 677.25 -4.00 175,374 508,135 +4,928 Hover/Click
May23 230119 677.75 682.00 673.50 674.75 -4.50 56,949 234,035 +4,330 Hover/Click
Jul23 230119 666.25 670.50 661.75 663.25 -4.75 42,363 234,824 +1,528 Hover/Click
Sep23 230119 615.25 618.75 610.25 611.00 -5.50 12,974 91,692 -256 Hover/Click
Dec23 230119 600.00 603.25 595.50 596.25 -4.75 22,925 164,338 -1,443 Hover/Click
Mar24 230119 606.25 609.75 602.25 603.00 -4.75 975 14,712 +378 Hover/Click
May24 230119 610.75 612.00 605.00 605.75 -4.75 81 2,358 +14 Hover/Click
Jul24 230119 608.50 610.75 603.50 603.75 -4.75 113 1,637 +25 Hover/Click
Sep24 230119 560.75 566.25 560.75 560.75 -5.00 3 151 -3 Hover/Click
Dec24 230119 555.00 555.25 550.00 550.25 -4.75 90 7,660 +42 Hover/Click
Total Volume and Open Interest 311,856 1,260,577 +9,544  
Wheat(CBOT) Weekly Monthly
Mar23 230119 741.75 748.75 733.50 734.50 -8.00 45,150 157,646 -430 Hover/Click
May23 230119 749.50 755.75 742.00 742.75 -7.50 15,144 62,443 +941 Hover/Click
Jul23 230119 752.75 758.25 745.00 745.50 -8.00 10,571 72,443 -574 Hover/Click
Sep23 230119 761.00 766.50 754.00 754.75 -7.25 4,721 19,764 -211 Hover/Click
Dec23 230119 774.75 780.25 768.50 769.25 -6.50 3,214 24,143 +620 Hover/Click
Mar24 230119 781.75 789.25 778.25 778.75 -6.25 173 3,313 +14 Hover/Click
Total Volume and Open Interest 79,022 341,190 +360  
Wheat(KCBT) Weekly Monthly
Mar23 230119 840.75 849.75 831.50 832.00 -9.50 21,221 83,880 -762 Hover/Click
May23 230119 836.75 844.50 827.25 827.50 -9.50 10,514 33,060 +1,078 Hover/Click
Jul23 230119 830.00 839.25 822.50 823.00 -9.00 6,036 30,894 +114 Hover/Click
Sep23 230119 829.50 841.50 825.00 825.25 -9.00 2,293 12,867 +262 Hover/Click
Dec23 230119 838.00 847.50 831.00 831.50 -9.25 1,795 9,027 +589 Hover/Click
Mar24 230119 837.00 846.50 832.00 832.00 -9.00 53 264 +9 Hover/Click
May24 230119 838.00 839.50 826.75 826.75 -8.00 1 27 +1 Hover/Click
Total Volume and Open Interest 41,917 170,377 +1,292  
Wheat(MGE) Weekly Monthly
Mar23 230119 900.25 914.75 896.75 904.00 +3.00 3,598 31,861 +61 Hover/Click
May23 230119 896.00 905.50 893.50 898.00 +1.00 1,245 13,513 +109 Hover/Click
Jul23 230119 891.25 900.50 888.75 892.25 -1.00 300 4,554 +44 Hover/Click
Sep23 230119 875.00 881.00 872.00 874.00 -1.25 284 5,392 +61 Hover/Click
Dec23 230119 879.00 885.50 878.50 878.50 -2.00 87 1,623 +49 Hover/Click
Mar24 230119 881.50 881.50 881.50 881.50 -1.50 0 21 +0 Hover/Click
Total Volume and Open Interest 5,514 56,964 +324  
Oats(CBOT) Weekly Monthly
Mar23 230119 368.00 373.00 362.00 368.25 -2.25 434 2,767 -179 Hover/Click
May23 230119 359.75 365.00 356.25 364.00 +0.75 52 502 +10 Hover/Click
Jul23 230119 362.25 363.75 362.25 363.75 unch 8 127 -4 Hover/Click
Sep23 230119 359.25 359.25 359.25 359.25 -5.00 7 46 +3 Hover/Click
Total Volume and Open Interest 502 3,473 -170  
Rough Rice(CBOT) Weekly Monthly
Jan23 230113 17.87 17.87 17.87 17.87 +0.09 15 14 -5 Hover/Click
Mar23 230119 17.92 18.09 17.86 17.91 -0.06 450 6,039 -149 Hover/Click
May23 230119 18.19 18.20 18.19 18.20 -0.06 14 286 -4 Hover/Click
Jul23 230119 18.46 18.46 18.45 18.46 -0.06 0 69 +0 Hover/Click
Total Volume and Open Interest 491 7,489 -132  
Live Cattle(CME) Weekly Monthly
Feb23 230119 156.735 156.735 155.380 155.950 -0.850 14,512 64,918 -3,021 Hover/Click
Apr23 230119 160.050 160.080 158.550 159.130 -1.105 27,147 121,795 +1,229 Hover/Click
Jun23 230119 156.750 156.750 155.580 156.000 -0.880 11,541 69,752 +846 Hover/Click
Aug23 230119 156.800 156.800 155.735 156.150 -0.850 7,441 35,511 +2,427 Hover/Click
Oct23 230119 161.285 161.300 160.285 160.935 -0.550 2,523 15,076 +775 Hover/Click
Dec23 230119 164.985 165.035 164.285 164.830 -0.455 1,045 7,473 +288 Hover/Click
Total Volume and Open Interest 64,780 317,941 +2,539  
Feeder Cattle(CME) Weekly Monthly
Jan23 230119 179.100 179.130 177.550 178.100 -1.400 1,442 2,966 -435 Hover/Click
Mar23 230119 181.350 181.380 179.185 180.100 -1.635 6,849 27,380 +368 Hover/Click
Apr23 230119 185.985 185.985 184.150 185.150 -1.150 1,924 6,981 +110 Hover/Click
May23 230119 190.550 190.550 188.850 190.050 -0.700 1,886 5,311 +288 Hover/Click
Aug23 230119 204.050 204.200 202.630 203.700 -0.535 1,021 5,677 +212 Hover/Click
Sep23 230119 206.735 206.800 205.250 206.580 -0.355 165 1,131 +45 Hover/Click
Oct23 230119 208.000 208.880 207.380 208.785 -0.015 78 558 +14 Hover/Click
Total Volume and Open Interest 13,414 50,277 +613  
Lean Hogs(CME) Weekly Monthly
Feb23 230119 77.180 77.650 76.400 76.650 -0.680 20,367 34,899 -2,631 Hover/Click
Apr23 230119 86.080 86.230 84.080 84.400 -1.800 23,992 80,342 +3,654 Hover/Click
May23 230119 94.080 94.550 92.600 93.180 -1.270 328 1,063 -77  
Jun23 230119 103.550 103.550 101.850 102.250 -1.150 8,712 31,836 +873 Hover/Click
Jul23 230119 105.000 105.000 103.600 103.800 -1.130 2,002 12,367 -43 Hover/Click
Aug23 230119 104.030 104.330 103.200 103.380 -0.970 2,673 18,233 -227 Hover/Click
Oct23 230119 90.980 91.080 90.200 90.400 -0.650 1,498 14,600 -184 Hover/Click
Dec23 230119 83.630 83.750 83.000 83.200 -0.400 791 5,661 +70 Hover/Click
Total Volume and Open Interest 60,564 201,118 +1,423  
Class III Milk(CME) Weekly Monthly
Jan23 230119 19.43 19.50 19.38 19.45 unch 117 3,777 -25 Hover/Click
Feb23 230119 18.47 18.51 18.21 18.30 -0.14 378 5,159 -67 Hover/Click
Mar23 230119 18.13 18.13 17.94 18.00 -0.16 326 5,180 +136 Hover/Click
Apr23 230119 18.40 18.40 18.23 18.30 -0.11 84 2,301 +21 Hover/Click
May23 230119 18.74 18.74 18.61 18.66 -0.12 18 1,723 +0 Hover/Click
Jun23 230119 18.95 19.04 18.95 19.00 -0.11 12 1,694 +6 Hover/Click
Jul23 230119 19.25 19.30 19.25 19.25 -0.09 3 1,091 +3 Hover/Click
Aug23 230119 19.49 19.61 19.49 19.56 -0.09 0 931 +0 Hover/Click
Sep23 230119 19.68 19.80 19.68 19.75 -0.10 2 908 +1 Hover/Click
Oct23 230119 20.00 20.00 19.85 19.91 -0.03 2 540 +2 Hover/Click
Nov23 230119 19.84 19.84 19.80 19.80 +0.05 7 487 +4 Hover/Click
Dec23 230119 19.62 19.62 19.62 19.62 -0.03 1 483 +1 Hover/Click
Jan24 230119 19.26 19.26 19.26 19.26 unch 4 100 +4 Hover/Click
Total Volume and Open Interest 954 24,776 +86  
Cocoa(ICE) Weekly Monthly
Mar23 230119 2610 2616 2562 2570 -50 19,652 116,284 -3,029 Hover/Click
May23 230119 2630 2635 2582 2590 -49 9,985 66,387 +1,017 Hover/Click
Jul23 230119 2644 2645 2593 2600 -47 5,460 48,556 +301 Hover/Click
Sep23 230119 2635 2640 2590 2597 -45 1,694 25,706 +217 Hover/Click
Dec23 230119 2596 2599 2563 2572 -42 871 25,619 +44 Hover/Click
Mar24 230119 2560 2560 2534 2542 -35 730 11,866 +90 Hover/Click
May24 230119 2526 2526 2526 2526 -32 167 3,746 +1 Hover/Click
Total Volume and Open Interest 38,691 302,748 -1,329  
Coffee "C"(ICE) Weekly Monthly
Mar23 230119 154.50 157.55 153.60 154.60 -0.40 18,098 104,280 +908 Hover/Click
May23 230119 155.20 158.30 154.40 155.50 -0.20 8,814 57,750 +770 Hover/Click
Jul23 230119 156.00 158.70 154.90 155.95 -0.15 4,797 24,350 +237 Hover/Click
Sep23 230119 156.20 158.45 155.10 156.10 -0.15 2,036 14,748 +45 Hover/Click
Dec23 230119 156.10 158.55 155.55 156.25 -0.05 1,391 17,340 +604 Hover/Click
Mar24 230119 157.40 158.95 156.55 156.80 +0.05 470 4,987 -5 Hover/Click
Total Volume and Open Interest 36,144 227,719 +2,890  
Orange Juice(ICE) Weekly Monthly
Mar23 230119 205.85 207.80 203.70 204.20 -1.35 997 10,016 -134 Hover/Click
May23 230119 201.90 203.65 199.55 200.05 -1.50 307 1,390 +165 Hover/Click
Jul23 230119 199.30 199.30 197.85 197.90 -1.45 33 669 +4 Hover/Click
Sep23 230119 194.80 194.80 194.80 194.80 -1.45 2 14 +2 Hover/Click
Nov23 230119 186.50 186.50 186.50 186.50 -1.45 0 25 +0 Hover/Click
Jan24 230119 186.05 186.05 186.05 186.05 -1.45 0 2 +0 Hover/Click
Total Volume and Open Interest 1,339 12,116 +37  
Sugar #11(ICE) Weekly Monthly
Mar23 230119 19.80 19.99 19.58 19.68 -0.14 65,415 335,017 -2,063 Hover/Click
May23 230119 18.54 18.67 18.38 18.41 -0.13 25,954 217,615 +3,230 Hover/Click
Jul23 230119 17.88 17.98 17.75 17.77 -0.11 13,923 147,061 +489 Hover/Click
Oct23 230119 17.75 17.82 17.65 17.65 -0.09 6,007 79,739 -543 Hover/Click
Mar24 230119 17.86 17.97 17.81 17.83 -0.07 2,140 54,008 +106 Hover/Click
May24 230119 17.16 17.19 17.06 17.07 -0.06 593 16,667 +23 Hover/Click
Jul24 230119 16.70 16.70 16.59 16.59 -0.07 316 15,963 +170 Hover/Click
Oct24 230119 16.46 16.46 16.38 16.38 -0.07 78 14,788 -7 Hover/Click
Mar25 230119 16.57 16.57 16.50 16.50 -0.06 121 10,660 +85 Hover/Click
Total Volume and Open Interest 114,648 900,070 +1,544  
London Cocoa(LCE) Weekly Monthly
Mar23 230119 2026 2030 1980 1982 -44 12,249 98,166 -3,009 Hover/Click
May23 230119 1986 1988 1951 1953 -34 10,250 60,851 +750 Hover/Click
Jul23 230119 1959 1960 1929 1931 -28 3,454 40,463 +260 Hover/Click
Sep23 230119 1935 1936 1912 1913 -22 2,082 35,191 +113 Hover/Click
Dec23 230119 1906 1906 1887 1889 -17 1,644 31,454 +103 Hover/Click
Mar24 230119 1860 1870 1855 1858 -9 444 15,391 +137 Hover/Click
May24 230119 1844 1858 1840 1844 -7 343 4,856 -50 Hover/Click
Total Volume and Open Interest 31,105 292,194 -1,481  
London Sugar(LCE) Weekly Monthly
Mar23 230119 550.20 552.30 544.40 546.50 -5.10 5,456 37,989 -437 Hover/Click
May23 230119 535.00 535.70 529.80 530.30 -4.50 3,980 24,134 +486 Hover/Click
Aug23 230119 515.90 516.60 511.70 512.20 -3.70 1,290 12,738 +307 Hover/Click
Oct23 230119 502.10 502.40 497.60 498.30 -3.80 792 8,513 +118 Hover/Click
Dec23 230119 495.50 495.50 492.00 492.50 -3.20 388 3,677 +98 Hover/Click
Total Volume and Open Interest 12,223 90,143 +723  
Cotton(ICE) Weekly Monthly
Mar23 230119 84.80 85.64 83.23 83.39 -1.42 21,390 88,136 -689 Hover/Click
May23 230119 85.15 85.95 83.68 83.86 -1.32 11,897 44,685 +72 Hover/Click
Jul23 230119 85.40 86.15 84.00 84.18 -1.22 7,642 35,861 -293 Hover/Click
Oct23 230119 82.28 82.28 82.28 82.28 -0.97 11 30 +0 Hover/Click
Dec23 230119 83.74 83.74 82.05 82.32 -0.88 2,748 26,180 -10 Hover/Click
Mar24 230119 83.23 83.25 82.35 82.35 -0.84 292 4,713 -107 Hover/Click
Total Volume and Open Interest 44,306 202,359 -931  
Crude Oil(NYM) Weekly Monthly
Feb23 230119 79.14 81.18 78.13 80.33 +0.85 92,549 40,818 -20,772 Hover/Click
Mar23 230119 79.43 81.48 78.45 80.61 +0.81 326,230 304,557 +12,067 Hover/Click
Apr23 230119 79.64 81.70 78.70 80.85 +0.82 104,545 130,627 -2,229 Hover/Click
May23 230119 79.69 81.78 78.85 80.98 +0.82 62,562 94,760 +5,513 Hover/Click
Jun23 230119 79.64 81.70 78.83 80.94 +0.83 111,478 203,890 +2,009 Hover/Click
Jul23 230119 79.45 81.38 78.64 80.70 +0.84 36,839 70,034 +3,002 Hover/Click
Aug23 230119 78.85 80.98 78.27 80.30 +0.85 24,124 44,370 -27 Hover/Click
Sep23 230119 78.45 80.48 77.81 79.81 +0.87 38,744 80,870 +3,484 Hover/Click
Oct23 230119 77.73 79.72 77.35 79.28 +0.88 11,994 40,718 +553 Hover/Click
Nov23 230119 77.01 79.26 76.92 78.73 +0.87 6,235 30,769 +470 Hover/Click
Dec23 230119 76.92 78.78 76.31 78.20 +0.87 89,013 184,626 -3,288 Hover/Click
Jan24 230119 76.18 77.86 75.96 77.63 +0.85 2,496 36,476 -220 Hover/Click
Feb24 230119 77.00 77.08 75.84 77.08 +0.83 2,609 19,627 +109 Hover/Click
Mar24 230119 76.01 77.00 75.09 76.54 +0.81 5,352 22,380 +288 Hover/Click
Apr24 230119 75.50 76.07 74.90 76.04 +0.78 445 14,568 +207 Hover/Click
May24 230119 75.60 75.60 74.53 75.60 +0.78 672 10,575 +71 Hover/Click
Total Volume and Open Interest 987,271 1,621,408 +7,942  
e-miNY Crude Oil(NYM)
Feb23 230119 79.150 81.100 78.175 80.325 +0.850 2,652 2,206 -261  
Mar23 230119 79.450 81.475 78.450 80.600 +0.800 13,155 1,305 +184  
Apr23 230119 79.825 81.600 78.750 80.850 +0.825 189 194 -2  
May23 230119 79.300 81.500 79.050 81.000 +0.850 27 67 +2  
Jun23 230119 79.700 81.400 79.700 80.950 +0.850 14 151 +2  
Jul23 230119 79.100 81.200 79.100 80.700 +0.850 5 20 +2  
Aug23 230119 80.300 80.500 79.050 80.300 +0.850 0 35 +0  
Sep23 230119 79.000 79.975 78.250 79.800 +0.850 3 3 -2  
Oct23 230119 78.800 79.300 78.800 79.275 +0.875 1 4 +0  
Nov23 230119 78.750 78.825 77.250 78.750 +0.900 0 14 +0  
Total Volume and Open Interest 16,101 4,155 -57  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230119 325.39 338.78 321.15 337.59 +11.29 36,242 51,172 -2,889 Hover/Click
Mar23 230119 317.45 329.08 313.47 328.08 +9.77 44,743 66,261 +2,199 Hover/Click
Apr23 230119 303.97 314.70 301.04 313.37 +7.99 20,961 42,617 +555 Hover/Click
May23 230119 293.89 303.79 292.03 302.77 +6.66 11,938 22,459 -245 Hover/Click
Jun23 230119 288.22 296.90 286.04 295.65 +5.62 11,415 24,775 +43 Hover/Click
Jul23 230119 283.59 292.70 283.20 291.52 +4.74 4,212 10,874 +240 Hover/Click
Aug23 230119 283.89 289.63 281.09 288.82 +4.08 3,779 8,998 +654 Hover/Click
Sep23 230119 282.84 288.70 280.35 287.43 +3.70 3,392 8,815 +475 Hover/Click
Oct23 230119 281.56 287.50 281.56 286.26 +3.47 1,529 5,145 +18 Hover/Click
Nov23 230119 280.19 286.30 280.19 284.96 +3.30 1,173 4,020 -3 Hover/Click
Dec23 230119 278.18 284.45 277.00 283.47 +3.15 2,707 15,177 +52 Hover/Click
Jan24 230119 281.58 282.60 278.75 282.12 +3.03 307 2,595 +109 Hover/Click
Feb24 230119 280.25 280.61 277.05 280.61 +2.89 158 945 +50 Hover/Click
Mar24 230119 277.05 278.75 275.15 278.32 +2.63 179 828 -49 Hover/Click
Total Volume and Open Interest 143,186 271,314 +1,403  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230119 250.64 262.19 248.79 259.68 +7.33 35,030 49,655 -4,070 Hover/Click
Mar23 230119 251.61 262.87 249.61 260.32 +6.94 47,019 91,330 +4,319 Hover/Click
Apr23 230119 268.47 278.04 266.00 275.74 +6.12 21,143 35,789 +220 Hover/Click
May23 230119 266.81 276.35 265.08 274.26 +5.63 11,928 29,534 +1,843 Hover/Click
Jun23 230119 262.57 272.12 261.44 270.24 +5.31 11,253 24,620 +221 Hover/Click
Jul23 230119 259.90 267.01 259.81 265.49 +5.01 4,124 8,793 -7 Hover/Click
Aug23 230119 254.29 261.79 254.23 260.28 +4.63 4,101 5,824 -181 Hover/Click
Sep23 230119 248.55 255.53 247.99 254.17 +4.11 6,135 11,970 +715 Hover/Click
Oct23 230119 231.50 238.15 231.00 237.13 +3.47 2,460 6,245 +402 Hover/Click
Nov23 230119 230.48 233.24 230.34 232.03 +3.28 1,188 3,056 +26 Hover/Click
Total Volume and Open Interest 147,426 292,826 +3,661  
e-miNY RBOB Gasoline(NYM)
Feb23 230119 252.40 259.68 252.40 259.68 +7.33 0 1 +0  
Mar23 230119 260.32 260.32 260.32 260.32 +6.94        
Apr23 230119 275.74 275.74 275.74 275.74 +6.12        
May23 230119 274.26 274.26 274.26 274.26 +5.63        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230119 3.293 3.396 3.186 3.275 -0.036 119,853 53,937 -6,841 Hover/Click
Mar23 230119 3.100 3.198 3.056 3.124 +0.013 85,806 245,330 +12,284 Hover/Click
Apr23 230119 3.085 3.161 3.046 3.114 +0.028 45,431 97,282 -1,448 Hover/Click
May23 230119 3.172 3.225 3.118 3.191 +0.037 23,599 103,319 +1,300 Hover/Click
Jun23 230119 3.329 3.363 3.267 3.336 +0.036 13,065 44,731 +443 Hover/Click
Jul23 230119 3.474 3.501 3.410 3.483 +0.043 12,596 45,550 -29 Hover/Click
Aug23 230119 3.525 3.537 3.450 3.522 +0.043 9,169 34,415 +207 Hover/Click
Sep23 230119 3.453 3.484 3.395 3.475 +0.049 10,519 58,896 +1,165 Hover/Click
Oct23 230119 3.491 3.550 3.465 3.549 +0.055 20,425 70,070 +1,673 Hover/Click
Nov23 230119 3.957 3.969 3.880 3.969 +0.067 5,290 29,671 +791 Hover/Click
Dec23 230119 4.387 4.402 4.325 4.402 +0.060 3,007 35,379 +256 Hover/Click
Jan24 230119 4.602 4.657 4.576 4.649 +0.054 8,571 53,635 +890 Hover/Click
Feb24 230119 4.470 4.500 4.416 4.497 +0.059 2,405 18,092 +345 Hover/Click
Mar24 230119 3.982 4.025 3.958 4.024 +0.055 5,065 29,101 +812 Hover/Click
Apr24 230119 3.565 3.598 3.542 3.598 +0.043 3,984 33,814 -148 Hover/Click
May24 230119 3.538 3.568 3.531 3.568 +0.044 1,236 14,687 +31 Hover/Click
Total Volume and Open Interest 375,421 1,094,205 +11,747  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230119 84.34 86.85 83.76 86.16 +1.18 288,148 253,234 -7,282 Hover/Click
Apr23 230119 84.59 87.00 84.06 86.31 +1.06 230,478 378,143 +6,650 Hover/Click
May23 230119 84.53 86.86 84.03 86.18 +0.99 152,518 273,697 +11,684 Hover/Click
Jun23 230119 84.21 86.49 83.76 85.85 +0.96 180,815 308,191 +10,001 Hover/Click
Jul23 230119 83.84 86.06 83.42 85.42 +0.92 60,583 111,809 +4,307 Hover/Click
Aug23 230119 83.40 85.56 82.97 84.94 +0.91 28,307 78,755 +2,067 Hover/Click
Sep23 230119 83.05 85.04 82.50 84.44 +0.90 34,961 75,795 +399 Hover/Click
Oct23 230119 82.57 84.50 82.12 83.92 +0.89 17,104 44,017 +1,720 Hover/Click
Nov23 230119 81.71 83.98 81.60 83.43 +0.89 13,465 48,556 +2,091 Hover/Click
Dec23 230119 81.51 83.47 81.09 82.93 +0.87 88,445 192,019 -1,022 Hover/Click
Jan24 230119 82.01 82.42 81.92 82.42 +0.84 3,433 28,420 +668 Hover/Click
Feb24 230119 81.20 82.42 81.18 81.92 +0.81 2,846 38,908 +60 Hover/Click
Mar24 230119 80.34 81.62 80.34 81.43 +0.80 4,048 22,897 -14 Hover/Click
Apr24 230119 80.96 80.96 80.96 80.96 +0.78 1,054 9,035 +278 Hover/Click
Total Volume and Open Interest 1,157,914 2,119,583 +35,400  
Gas Oil(ICE) Weekly Monthly
Feb23 230119 929.25 968.50 920.00 943.00 -10.50 64,952 112,542 -2,436 Hover/Click
Mar23 230119 905.75 941.25 896.00 918.75 -10.50 67,522 110,762 +141 Hover/Click
Apr23 230119 872.75 904.50 863.75 884.75 -11.50 32,835 61,419 +764 Hover/Click
May23 230119 844.50 876.50 839.75 858.50 -12.50 18,649 36,861 +1,285 Hover/Click
Jun23 230119 830.25 856.50 824.25 841.00 -13.25 27,393 45,358 +1,482 Hover/Click
Jul23 230119 820.50 846.75 816.75 832.00 -13.50 8,225 20,018 +153 Hover/Click
Aug23 230119 812.25 838.25 811.25 825.25 -13.75 3,761 15,907 +56 Hover/Click
Sep23 230119 807.25 832.25 806.00 819.25 -13.75 6,925 22,921 +527 Hover/Click
Oct23 230119 802.50 826.00 802.00 814.00 -13.75 2,166 11,799 -122 Hover/Click
Nov23 230119 795.25 817.25 794.75 806.00 -13.50 1,196 8,407 +86 Hover/Click
Total Volume and Open Interest 249,997 522,598 +2,805  
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230119 78.19 81.07 78.19 80.33 +0.85 10,646 14,526 -4,234 Hover/Click
Mar23 230119 79.10 81.49 78.46 80.61 +0.81 37,469 57,483 +35 Hover/Click
Apr23 230119 79.00 81.65 78.78 80.85 +0.82 35,236 42,487 +1,614 Hover/Click
May23 230119 79.10 81.75 79.08 80.99 +0.83 24,070 18,030 -193 Hover/Click
Jun23 230119 79.08 81.64 79.07 80.94 +0.83 22,335 63,585 -1,392 Hover/Click
Jul23 230119 79.00 81.07 79.00 80.70 +0.84 6,505 12,998 -180 Hover/Click
Aug23 230119 80.31 80.31 80.30 80.30 +0.85 2,937 7,164 -410 Hover/Click
Sep23 230119 78.19 79.84 78.18 79.81 +0.87 4,205 18,195 +775 Hover/Click
Oct23 230119 79.22 79.29 79.22 79.28 +0.88 1,010 4,588 +424 Hover/Click
Nov23 230119 78.74 78.74 78.74 78.74 +0.88 1,077 6,929 -177 Hover/Click
Dec23 230119 76.68 78.48 76.68 78.20 +0.87 10,970 64,381 -479 Hover/Click
Jan24 230119 77.63 77.63 77.63 77.63 +0.85 91 5,158 +49 Hover/Click
Feb24 230119 77.08 77.08 77.08 77.08 +0.83 278 2,747 +232 Hover/Click
Mar24 230119 76.54 76.54 76.54 76.54 +0.80 261 2,923 +214 Hover/Click
Apr24 230119 76.04 76.04 76.04 76.04 +0.78 50 854 +50 Hover/Click
May24 230119 75.60 75.60 75.60 75.60 +0.78 65 854 +49 Hover/Click
Total Volume and Open Interest 163,095 383,496 -2,553  
US Dollar Index(ICE) Weekly Monthly
Mar23 230119 102.200 102.265 101.760 101.830 -0.277 40,255 38,709 +82 Hover/Click
Jun23 230119 101.820 101.890 101.480 101.495 -0.267 161 771 +16 Hover/Click
Sep23 230119 101.285 101.285 101.285 101.285 -0.167 0 6 +0 Hover/Click
Total Volume and Open Interest 40,416 39,486 +98  
Australian Dollar(CME) Weekly Monthly
Mar23 230119 69.56 69.62 68.86 69.32 -0.28 115,479 127,334 -304 Hover/Click
Jun23 230119 69.51 69.88 69.15 69.60 -0.27 141 377 +104 Hover/Click
Sep23 230119 69.83 69.83 69.38 69.83 -0.23 0 45 +0 Hover/Click
Total Volume and Open Interest 115,654 128,034 -179  
British Pound(CME) Weekly Monthly
Mar23 230119 123.60 124.11 123.26 124.07 +0.51 111,967 196,164 -2,458 Hover/Click
Jun23 230119 123.75 124.30 123.51 124.29 +0.51 44 1,104 +16 Hover/Click
Sep23 230119 124.46 124.46 123.69 124.46 +0.52 0 232 +0 Hover/Click
Total Volume and Open Interest 112,184 199,562 -2,394  
Canadian Dollar(CME) Weekly Monthly
Mar23 230119 74.13 74.40 73.99 74.35 +0.19 79,097 132,303 +4,417 Hover/Click
Jun23 230119 74.19 74.47 74.09 74.44 +0.19 253 3,434 +61 Hover/Click
Sep23 230119 74.55 74.57 74.21 74.55 +0.20 13 380 +0 Hover/Click
Dec23 230119 74.65 74.68 74.31 74.65 +0.19 4 306 -3 Hover/Click
Total Volume and Open Interest 79,383 136,610 +4,488  
Japanese Yen(CME) Weekly Monthly
Mar23 230119 78.18 78.81 78.14 78.40 +0.12 308,802 174,536 +1,631 Hover/Click
Jun23 230119 79.27 79.89 79.25 79.50 +0.13 290 3,251 +7 Hover/Click
Sep23 230119 80.90 80.90 80.36 80.52 +0.13 0 47 +0 Hover/Click
Total Volume and Open Interest 309,526 178,533 +1,671  
Swiss Franc(CME) Weekly Monthly
Mar23 230119 109.79 109.93 109.42 109.84 +0.01 27,085 34,686 +863 Hover/Click
Jun23 230119 110.89 111.04 110.59 110.97 +0.01 53 453 +39 Hover/Click
Sep23 230119 112.00 112.02 111.64 112.00 -0.01 11 36 +11 Hover/Click
Total Volume and Open Interest 27,151 35,214 +914  
EuroFX(CME) Weekly Monthly
Mar23 230119 108.31 108.78 108.19 108.69 +0.33 248,977 746,134 +5,661 Hover/Click
Jun23 230119 108.85 109.37 108.82 109.30 +0.32 658 9,267 +181 Hover/Click
Sep23 230119 109.39 109.85 109.33 109.80 +0.32 4 1,023 +1 Hover/Click
Total Volume and Open Interest 249,992 759,876 +5,961  
Mexican Peso(CME) Weekly Monthly
Mar23 230119 524.13 525.00 518.50 521.63 -3.38 61,328 270,966 -3,076 Hover/Click
Jun23 230119 512.00 512.25 510.25 512.25 -3.38 0 121 +0 Hover/Click
Total Volume and Open Interest 61,329 271,151 -3,076  
Brazilian Real(CME) Weekly Monthly
Feb23 230119 191.95 193.20 189.15 192.80 -0.50 12,360 40,231 +2,320  
Mar23 230119 190.35 192.35 188.35 191.90 -0.55 254 2,954 +71 Hover/Click
Apr23 230119 190.80 190.80 189.05 190.80 -0.55 0 6 +0  
May23 230119 189.95 189.95 189.95 189.95 -0.35        
Total Volume and Open Interest 12,614 43,191 +2,391  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230119 132~020 132~310 131~090 131~240 -0~100 508,870 1,244,856 +24,577 Hover/Click
Jun23 230119 133~230 134~160 132~250 133~080 -0~090 296 2,120 +258 Hover/Click
Sep23 230119 134~050 134~050 134~050 134~050 -0~090       Hover/Click
Total Volume and Open Interest 509,166 1,246,976 +24,835  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230119 115~275 116~080 115~145 115~205 -0~085 2,306,893 4,112,947 +99,386 Hover/Click
Jun23 230119 116~150 116~285 116~025 116~080 -0~085 1,992 6,308 +1,763 Hover/Click
Sep23 230119 116~190 116~190 116~190 116~190 -0~085 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230119 110~076 110~154 109~292 110~006 -0~082 1,338,826 4,196,885 +39,947 Hover/Click
Jun23 230119 110~312 111~006 110~146 110~174 -0~084 1,603 3,968 +1,514 Hover/Click
Sep23 230119 110~254 110~254 110~254 110~254 -0~084       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230119 103~054 103~083 103~021 103~036 -0~023 665,289 2,376,300 +40,415 Hover/Click
Jun23 230119 103~210 103~230 103~180 103~180 -0~022 53 73 -8 Hover/Click
Sep23 230119 103~240 103~240 103~240 103~240 -0~022 0 1 +0 Hover/Click
Total Volume and Open Interest 665,342 2,376,374 +40,407  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230119 95.185 95.200 95.150 95.165 -0.015 373,626 1,363,633 +21,870  
Jun23 230119 95.165 95.185 95.110 95.130 -0.035 429,909 1,405,333 +30,573  
Sep23 230119 95.350 95.385 95.290 95.315 -0.045 386,138 786,225 +18,788  
Dec23 230119 95.740 95.785 95.665 95.700 -0.055 470,262 1,131,357 +26,108  
Mar24 230119 96.325 96.390 96.245 96.280 -0.055 329,551 573,592 +4,693  
Jun24 230119 96.820 96.900 96.750 96.785 -0.050 295,802 480,351 +1,458  
Sep24 230119 97.120 97.195 97.050 97.085 -0.045 216,774 400,534 +8,870  
Dec24 230119 97.260 97.330 97.195 97.225 -0.045 182,637 600,960 +10,861  
Mar25 230119 97.335 97.400 97.270 97.295 -0.045 91,271 277,450 +1,090  
Jun25 230119 97.370 97.435 97.305 97.335 -0.045 86,111 269,969 +6,515  
Sep25 230119 97.390 97.450 97.325 97.355 -0.045 83,286 196,204 +4,585  
Dec25 230119 97.395 97.455 97.330 97.360 -0.045 71,798 188,602 +1,059  
Mar26 230119 97.380 97.440 97.315 97.340 -0.050 41,473 75,738 +4  
Jun26 230119 97.355 97.415 97.290 97.310 -0.050 33,147 70,273 -13  
Sep26 230119 97.330 97.385 97.260 97.280 -0.050 28,672 61,133 -778  
Dec26 230119 97.300 97.355 97.235 97.255 -0.045 28,187 72,747 -93  
Mar27 230119 97.260 97.320 97.200 97.220 -0.045 14,926 54,214 -715  
Jun27 230119 97.210 97.275 97.155 97.180 -0.045 16,132 52,791 +2,354  
Total Volume and Open Interest 438,115 1,444,526 +7,149  
Ultra T-Bond(CBOT)
Mar23 230119 144~22 146~01 143~09 144~01 -0~22 246,143 1,428,491 +3,667  
Jun23 230119 146~18 146~18 143~29 144~18 -0~22 8 31 +8  
Sep23 230119 144~18 144~18 144~18 144~18 -0~22        
Total Volume and Open Interest 246,151 1,428,522 +3,675  
Ultra 10-Yr T-Note(CBOT)
Mar23 230119 122~240 123~100 122~085 122~180 -0~075 456,627 1,522,332 +18,650  
Jun23 230119 123~055 123~080 122~085 122~170 -0~080 17 11 +4  
Sep23 230119 122~170 122~170 122~170 122~170 -0~080        
Total Volume and Open Interest 456,644 1,522,343 +18,654  
30 Day Federal Funds(CBOT)
Jan23 230119 95.670 95.673 95.668 95.670 +0.002 74,186 379,061 -23,254  
Feb23 230119 95.410 95.415 95.410 95.415 +0.005 132,689 522,278 +19,760  
Mar23 230119 95.350 95.355 95.340 95.350 +0.005 24,937 87,967 +2,159  
Apr23 230119 95.225 95.235 95.190 95.220 unch 68,978 158,818 +3,223  
May23 230119 95.150 95.165 95.105 95.130 -0.015 53,876 110,514 -2,870  
Jun23 230119 95.140 95.160 95.100 95.120 -0.020 14,397 55,138 +1,883  
Total Volume and Open Interest 484,196 1,661,947 +16,168  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230119 145.74 146.55 145.73 146.39 +0.59 8,194 17,197 +2,833 Hover/Click
Jun23 230119 146.39 146.39 146.39 146.39 +0.59       Hover/Click
Sep23 230119 146.39 146.39 146.39 146.39 +0.59       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230119 153.08 154.06 150.32 151.54 -1.42 94,703 241,102 +13,444  
Jun23 230119 152.50 153.10 150.90 150.90 -1.42 129 379 +109  
Sep23 230119 149.96 149.96 149.96 149.96 -1.42        
Total Volume and Open Interest 94,832 241,481 +13,553  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230119 140.27 140.73 139.12 139.55 -0.75 964,694 1,465,679 +24,733 Hover/Click
Jun23 230119 138.80 138.80 138.30 138.42 -0.74 243 326 +148 Hover/Click
Sep23 230119 136.88 136.88 136.88 136.88 -0.75       Hover/Click
Total Volume and Open Interest 964,937 1,466,005 +24,881  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230119 118.77 118.88 118.15 118.29 -0.40 780,849 1,739,914 +13,885 Hover/Click
Jun23 230119 118.89 118.89 118.89 118.89 -0.45 850 1,933 +848 Hover/Click
Sep23 230119 120.23 120.23 120.23 120.23 -0.40       Hover/Click
Total Volume and Open Interest 781,699 1,741,847 +14,733  
Euro-Schatz(EUREX)
Mar23 230119 106.07 106.13 105.92 105.96 -0.13 585,479 1,863,279 +29,844  
Jun23 230119 106.11 106.11 106.11 106.11 -0.13 0 4 +0  
Sep23 230119 106.71 106.71 106.71 106.71 -0.13        
Total Volume and Open Interest 585,479 1,863,283 +29,844  
3-Mth Euribor(EUREX)
Mar23 230119 97.055 97.055 97.055 97.055 -0.050 2 403 +0  
Jun23 230119 96.625 96.625 96.625 96.625 -0.080 0 59 +0  
Sep23 230119 96.610 96.610 96.610 96.610 -0.085 0 294 +0  
Total Volume and Open Interest 2 1,091 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230119 104~30 105~22 104~12 104~28 -0~04 181,983 362,926 +309 Hover/Click
Jun23 230119 103~21 103~21 103~21 103~21 -0~04 0 1 +0 Hover/Click
Total Volume and Open Interest 181,983 362,927 +309  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230119 97.085 97.100 97.045 97.050 -0.050 170,775 533,008 +2,462  
Jun23 230119 96.690 96.720 96.610 96.620 -0.085 205,234 568,059 -6,452  
Sep23 230119 96.680 96.710 96.585 96.605 -0.085 175,493 469,143 -20,865  
Total Volume and Open Interest 1,579,674 3,903,325 -22,887  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230119 96.48 96.61 96.47 96.59 +0.11 26,302 221,800 -2,725  
Jun23 230119 96.19 96.40 96.18 96.36 +0.17 28,648 176,316 +1,567  
Sep23 230119 96.08 96.32 96.07 96.29 +0.20 16,270 129,783 -831  
Dec23 230119 96.10 96.37 96.09 96.32 +0.21 14,027 134,053 +571  
Mar24 230119 96.21 96.48 96.20 96.43 +0.21 11,020 101,819 +966  
Jun24 230119 96.35 96.62 96.33 96.58 +0.23 4,241 89,613 +145  
Sep24 230119 96.46 96.73 96.43 96.69 +0.24 2,237 49,359 +485  
Dec24 230119 96.54 96.81 96.51 96.77 +0.24 1,569 23,974 +292  
Mar25 230119 96.65 96.80 96.65 96.80 +0.24 0 419 +0  
Jun25 230119 96.78 96.78 96.78 96.78 +0.24 0 224 +0  
Total Volume and Open Interest 104,314 927,839 +470  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230119 96.43 96.68 96.43 96.68 +0.23 156,646 954,728 +7,433  
Jun23 230119 96.68 96.68 96.68 96.68 +0.23        
Total Volume and Open Interest 156,646 954,728 +7,433  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230119 96.80 97.04 96.80 97.03 +0.22 145,292 647,637 -12,160  
Jun23 230119 97.03 97.03 97.03 97.03 +0.22        
Total Volume and Open Interest 145,292 647,637 -12,160  
Gold(CMX) Weekly Monthly
Feb23 230119 1907.0 1936.9 1902.0 1923.9 +16.9 218,967 219,756 -15,260 Hover/Click
Apr23 230119 1924.5 1953.6 1918.7 1940.6 +16.8 29,262 210,956 +9,133 Hover/Click
Jun23 230119 1939.1 1969.2 1935.4 1957.2 +16.6 2,302 31,222 +675 Hover/Click
Aug23 230119 1959.3 1986.6 1953.6 1973.7 +16.5 788 9,227 +116 Hover/Click
Oct23 230119 1971.9 1997.7 1971.9 1990.1 +16.4 117 3,187 +73 Hover/Click
Dec23 230119 1985.9 2017.9 1985.9 2006.4 +15.8 392 9,404 +120 Hover/Click
Feb24 230119 2005.9 2027.6 2005.9 2022.5 +15.6 1 552 +1 Hover/Click
Apr24 230119 2023.3 2037.2 2023.3 2037.2 +15.6 0 2 +0 Hover/Click
Jun24 230119 2051.4 2051.4 2051.4 2051.4 +15.6 0 294 +0 Hover/Click
Aug24 230119 2062.8 2062.8 2062.8 2062.8 +15.6       Hover/Click
Oct24 230119 2076.9 2076.9 2076.9 2076.9 +15.6       Hover/Click
Dec24 230119 2096.0 2100.0 2090.7 2090.7 +15.6 0 146 +0 Hover/Click
Total Volume and Open Interest 253,817 487,132 -4,686  
Silver(CMX) Weekly Monthly
Mar23 230119 2359.5 2407.5 2327.0 2387.0 +22.3 82,096 110,588 +616 Hover/Click
May23 230119 2376.0 2425.0 2347.0 2406.1 +22.5 2,157 15,286 +406 Hover/Click
Jul23 230119 2394.0 2439.5 2373.0 2425.0 +23.7 667 4,202 +62 Hover/Click
Sep23 230119 2423.0 2458.0 2393.0 2444.8 +22.8 177 1,817 +22 Hover/Click
Dec23 230119 2421.0 2473.5 2420.0 2473.3 +22.8 34 773 -1 Hover/Click
Mar24 230119 2450.0 2501.4 2450.0 2501.4 +24.9 1 23 +0 Hover/Click
May24 230119 2521.2 2521.2 2521.2 2521.2 +24.9 0 2 +0 Hover/Click
Total Volume and Open Interest 85,243 132,920 +1,058  
Platinum(NYMEX) Weekly Monthly
Jan23 230119 1042.0 1042.0 1014.0 1032.0 -2.5 27 56 +5 Hover/Click
Apr23 230119 1046.1 1052.6 1015.0 1041.1 -2.6 25,394 67,827 -646 Hover/Click
Jul23 230119 1051.6 1057.4 1022.0 1047.1 -2.8 228 2,249 -1 Hover/Click
Oct23 230119 1043.4 1050.6 1028.6 1050.6 -2.8 31 189 +1 Hover/Click
Total Volume and Open Interest 25,680 70,503 -641  
Palladium(NYMEX) Weekly Monthly
Mar23 230119 1715.00 1777.00 1662.50 1768.50 +62.50 2,360 8,378 -8 Hover/Click
Jun23 230119 1730.00 1787.50 1680.00 1782.80 +62.30 79 393 -12 Hover/Click
Sep23 230119 1720.00 1795.30 1705.00 1795.30 +62.30 1 7 +1 Hover/Click
Total Volume and Open Interest 2,440 8,780 -19  
Copper(CMX) Weekly Monthly
Mar23 230119 422.65 426.85 416.80 423.15 -0.30 104,618 130,323 +2,097 Hover/Click
May23 230119 423.30 427.45 417.60 423.80 -0.40 19,164 35,928 +953 Hover/Click
Jul23 230119 424.20 427.70 418.15 424.15 -0.35 7,264 16,271 +1,096 Hover/Click
Sep23 230119 424.20 427.40 418.90 424.15 -0.35 2,702 8,788 +209 Hover/Click
Dec23 230119 421.85 425.75 417.80 423.45 -0.45 605 7,809 +99 Hover/Click
Total Volume and Open Interest 135,639 206,018 +4,563  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230119 33368 33391 33067 33139 -247 200,014 79,665 -2,432 Hover/Click
Jun23 230119 33633 33643 33333 33396 -248 210 538 -6 Hover/Click
Sep23 230119 33577 33587 33546 33546 -255 7 17 -2 Hover/Click
Dec23 230119 33739 33739 33739 33739 -256       Hover/Click
Total Volume and Open Interest 200,231 80,220 -2,440  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230119 33388 33392 33066 33139 -247 157,490 20,180 -1,485 Hover/Click
Jun23 230119 33700 33700 33311 33396 -248 1,005 776 +47 Hover/Click
Sep23 230119 33800 33800 33546 33546 -255 4 24 -2 Hover/Click
Dec23 230119 33739 33739 33739 33739 -256 0 1 +0 Hover/Click
Total Volume and Open Interest 158,499 20,981 -1,440  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230119 3945.25 3948.75 3901.75 3915.50 -30.25 1,902,551 2,016,180 -22,500 Hover/Click
Jun23 230119 3978.00 3983.00 3935.75 3949.25 -30.50 2,564 13,954 +842 Hover/Click
Sep23 230119 3981.75 4016.75 3971.50 3984.50 -30.50 16 823 +1 Hover/Click
Dec23 230119 4019.50 4019.50 4011.00 4019.50 -30.00 17 2,024 -13 Hover/Click
Total Volume and Open Interest 1,905,243 2,034,897 -21,575  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230119 3945.75 3948.75 3901.75 3915.50 -30.25 1,444,193 146,475 +4,526 Hover/Click
Jun23 230119 3979.75 3983.50 3935.00 3949.25 -30.50 1,794 2,204 +48 Hover/Click
Sep23 230119 4008.00 4008.00 3971.50 3984.50 -30.50 69 133 -3 Hover/Click
Dec23 230119 4040.00 4040.00 4015.25 4019.50 -30.00 2 43 +0 Hover/Click
Total Volume and Open Interest 1,446,060 148,857 +4,572  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230119 11470.50 11487.00 11308.50 11356.50 -119.25 619,614 268,851 -4,259 Hover/Click
Jun23 230119 11600.00 11603.25 11429.75 11476.25 -120.00 1,952 2,263 +742 Hover/Click
Sep23 230119 11700.00 11700.00 11562.00 11595.00 -120.00 33 83 -30 Hover/Click
Total Volume and Open Interest 621,599 271,468 -3,547  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230119 11470.00 11486.75 11308.50 11356.50 -119.25 1,282,025 96,477 +6,028 Hover/Click
Jun23 230119 11591.00 11605.75 11430.00 11476.25 -120.00 2,312 1,752 -20 Hover/Click
Sep23 230119 11700.00 11700.00 11560.25 11595.00 -120.00 16 44 -5 Hover/Click
Total Volume and Open Interest 1,284,360 98,301 +6,004  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230119 2555.10 2557.70 2515.40 2528.00 -27.10 12,470 43,081 +428 Hover/Click
Jun23 230119 2548.10 2548.10 2548.10 2548.10 -26.70       Hover/Click
Sep23 230119 2567.00 2567.00 2567.00 2567.00 -26.80       Hover/Click
Total Volume and Open Interest 12,470 43,081 +428  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230119 21.65 22.55 21.45 21.75 +0.06 82,632 160,694 -6,531  
Mar23 230119 22.53 23.21 22.40 22.60 +0.02 40,940 63,155 +4,078  
Apr23 230119 23.20 23.80 23.00 23.25 -0.05 14,907 32,350 +1,440  
Total Volume and Open Interest 156,010 298,759 +1,849  
S & P 600(CME)
Mar23 230119 1210.50 1210.50 1210.50 1210.50 -10.50        
Jun23 230119 1219.50 1219.50 1219.50 1219.50 -10.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230119 1864.40 1866.50 1832.20 1845.20 -18.80 228,594 431,984 +4,275 Hover/Click
Jun23 230119 1882.00 1882.00 1848.50 1861.10 -18.80 341 1,282 +60 Hover/Click
Sep23 230119 1872.60 1893.10 1867.80 1872.60 -18.70 3 7 +3 Hover/Click
Total Volume and Open Interest 228,938 433,273 +4,338  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230119 1865.30 1866.50 1832.30 1845.20 -18.80 111,798 19,394 -978 Hover/Click
Jun23 230119 1880.70 1883.00 1848.00 1861.10 -18.80 287 254 -26 Hover/Click
Sep23 230119 1871.00 1872.60 1866.70 1872.60 -18.70 0 4 +0 Hover/Click
Total Volume and Open Interest 112,086 19,653 -1,004  
Nikkei 225(CME)
Mar23 230119 26510 26615 26275 26360 -155 7,679 14,512 +377  
Jun23 230119 26210 26415 26155 26210 -130 0 3 +0  
Total Volume and Open Interest 7,679 14,515 +377  
Nikkei 225(SGX) Weekly Monthly
Mar23 230119 26750 26765 26320 26340 -390 66,143 92,888 -4,832  
Jun23 230119 26400 26400 26095 26095 -385 159 3,495 +56  
Sep23 230119 26060 26060 26060 26060 -385 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230119 26715 26755 26335 26340 -390 988,496 434,831 -5,216  
Jun23 230119 26460 26495 26075 26110 -380 25,654 12,935 -1,562  
Sep23 230119 26410 26420 26020 26040 -380 1,307 1,316 +196  
Total Volume and Open Interest 1,062,425 514,293 -8,157  
Nikkei 225(JPX)
Mar23 230119 26720 26760 26330 26340 -390 79,060 206,738 -912  
Jun23 230119 26460 26490 26080 26110 -380 933 18,705 -396  
Sep23 230119 26380 26420 26040 26040 -380 24 3,929 -11  
Total Volume and Open Interest 80,033 286,785 -1,811  
Nikkei 225(CME) Yen
Mar23 230119 26450 26565 26230 26320 -150 40,343 36,433 -599  
Jun23 230119 26055 26280 26000 26070 -150 4 12 +1  
Sep23 230119 26030 26030 26030 26030 -150        
Total Volume and Open Interest 40,347 36,445 -598  
Nikkei 225(CME) e-Mini Yen
Mar23 230119 26320 26320 26320 26320 -150 2 0 +0  
Jun23 230119 26070 26070 26070 26070 -150        
Sep23 230119 26030 26030 26030 26030 -150        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
Jan23 230119 7046.0 7058.0 6946.0 6952.5 -132.5 164,171 202,983 -18,112  
Feb23 230119 7061.5 7068.5 6957.0 6963.0 -132.0 130,082 132,113 +68,813  
Mar23 230119 7072.5 7084.0 6974.0 6974.0 -132.5 87 1,037 +16  
Jun23 230119 6868.5 6868.5 6868.5 6868.5 -132.0 11 31 +0  
Sep23 230119 6910.0 6910.0 6910.0 6910.0 -138.0        
Dec23 230119 6949.0 6949.0 6949.0 6949.0 -132.5        
Total Volume and Open Interest 294,351 336,165 +50,717  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230119 21707 21833 21393 21655 -55 101,743 115,456 +1,199  
Feb23 230119 21783 21895 21470 21722 -58 3,026 10,765 +1,271  
Mar23 230119 21786 21900 21490 21726 -60 1,380 6,431 -170  
Total Volume and Open Interest 106,220 139,922 +2,274  
DAX(EUREX) Weekly Monthly
Mar23 230119 15171.0 15195.0 14961.0 14996.0 -250.0 51,179 84,465 +1,262  
Jun23 230119 15348.0 15352.0 15145.0 15157.0 -250.0 15 77 +2  
Sep23 230119 15278.0 15278.0 15278.0 15278.0 -246.0 0 7 +0  
Total Volume and Open Interest 51,194 84,549 +1,264  
Mini-DAX(EUREX)
Mar23 230119 15169.0 15196.0 14959.0 14996.0 -250.0 50,196 13,497 +750  
Jun23 230119 15345.0 15345.0 15141.0 15157.0 -250.0 15 115 +5  
Sep23 230119 15278.0 15278.0 15278.0 15278.0 -246.0        
Total Volume and Open Interest 50,211 13,612 +755  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230119 4153 4166 4097 4103 -77 873,283 3,727,917 -37,761  
Jun23 230119 4098 4100 4038 4045 -77 6,138 96,517 +4,052  
Sep23 230119 4066 4066 4066 4066 -78 0 4 +0  
Total Volume and Open Interest 879,421 3,844,620 -33,709  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230119 11222 11287 11167 11189 -91 26,100 169,152 +297  
Jun23 230119 11065 11065 11062 11062 -92 0 3,946 +0  
Sep23 230119 11093 11093 11093 11093 -90        
Total Volume and Open Interest 26,100 173,098 +297  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230119 7773.00 7788.50 7709.00 7733.00 -79.00 92,817 621,067 -1,959  
Jun23 230119 7753.50 7753.50 7731.00 7733.50 -78.50 2 57 +0  
Sep23 230119 7741.50 7741.50 7741.50 7741.50 -78.50        
Total Volume and Open Interest 92,819 621,124 -1,959  
SPI 200(SFE) Weekly Monthly
Mar23 230119 7335.0 7386.0 7308.0 7386.0 +47.0 46,685 266,853 +4,609  
Jun23 230119 7416.0 7416.0 7416.0 7416.0 +47.0 756 1,121 +756  
Sep23 230119 7349.0 7349.0 7349.0 7349.0 +47.0        
Total Volume and Open Interest 49,177 269,883 +6,278  
FTSE MIB(ISE)
Mar23 230119 25950.00 25970.00 25560.00 25589.00 -447.00 14,320 83,264 +2,714  
Jun23 230119 25235.00 25415.00 25190.00 25197.00 -449.00 4 610 +3  
Sep23 230119 25242.00 25242.00 25242.00 25242.00 -461.00 0 10 +0  
Total Volume and Open Interest 14,324 83,884 +2,717  
KOSPI 200(KFE)
Mar23 230119 311.85 315.30 311.30 314.75 +1.05 254,355 308,621 +2,902  
Jun23 230119 313.80 317.05 313.30 316.75 +1.25 415 26,965 +338  
Sep23 230119 316.20 318.60 316.20 318.60 +2.40 0 3,346 +195  
Total Volume and Open Interest 254,776 370,965 +3,092  
GSCI(CME) Weekly Monthly
Feb23 230119 607.25 612.75 603.55 610.45 +2.50 6 1,100 +1  
Mar23 230119 612.95 612.95 612.95 612.95 +2.50        
Apr23 230119 610.45 610.45 610.45 610.45 -2.50        
Total Volume and Open Interest 6 1,100    
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

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?