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 -9.75 118,314 317,317 +2,032 Hover/Click
May23 230119 1520.00 1522.50 1505.00 1511.50 -10.00 47,119 135,798 +2,947 Hover/Click
Jul23 230119 1512.50 1516.25 1497.75 1503.75 -11.25 35,497 85,814 -869 Hover/Click
Aug23 230119 1473.50 1476.75 1460.25 1465.75 -10.75 2,427 7,735 +201 Hover/Click
Sep23 230119 1403.75 1407.25 1391.25 1397.25 -10.25 2,734 7,521 +601 Hover/Click
Nov23 230119 1373.00 1375.25 1359.50 1364.50 -9.75 15,181 77,229 +282 Hover/Click
Jan24 230119 1376.25 1376.50 1363.50 1368.50 -8.25 1,502 5,941 +381 Hover/Click
Mar24 230119 1363.75 1364.50 1353.50 1358.75 -6.25 614 6,838 +76 Hover/Click
May24 230119 1358.50 1358.50 1348.25 1353.75 -5.50 205 3,854 +42 Hover/Click
Jul24 230119 1353.00 1353.25 1351.50 1353.25 -5.00 57 694 +0 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 1288.25 1281.00 1287.00 -2.75 135 2,268 +26 Hover/Click
Jan25 230119 1287.25 1287.25 1287.25 1287.25 -2.75 0 8 +0 Hover/Click
Total Volume and Open Interest 223,785 651,328 +5,719  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230119 478.40 480.30 470.80 471.20 -6.90 60,709 201,362 +560 Hover/Click
May23 230119 459.90 462.10 455.60 456.20 -4.00 27,315 114,381 +2,023 Hover/Click
Jul23 230119 449.80 452.00 446.50 447.10 -3.50 15,808 49,399 -41 Hover/Click
Aug23 230119 437.30 437.70 432.50 433.20 -3.80 3,725 8,623 +28 Hover/Click
Sep23 230119 420.80 421.00 415.60 416.20 -4.50 3,583 7,046 +526 Hover/Click
Oct23 230119 405.00 405.00 400.10 400.60 -4.50 3,012 8,383 +710 Hover/Click
Dec23 230119 401.10 402.10 397.10 397.50 -4.40 6,729 21,140 +566 Hover/Click
Jan24 230119 397.80 397.80 393.70 394.40 -4.40 458 1,863 +132 Hover/Click
Mar24 230119 388.60 390.50 387.90 388.00 -4.10 78 805 +32 Hover/Click
May24 230119 385.00 385.00 384.00 384.30 -3.00 35 334 +0 Hover/Click
Total Volume and Open Interest 121,517 414,120 +4,549  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230119 64.05 64.43 62.71 63.15 -0.97 51,666 137,963 -2,454 Hover/Click
May23 230119 63.67 64.00 62.50 62.98 -0.77 25,470 94,059 +1,362 Hover/Click
Jul23 230119 63.15 63.43 62.09 62.57 -0.67 19,068 65,356 -1,200 Hover/Click
Aug23 230119 62.38 62.68 61.47 61.91 -0.63 3,982 12,978 -22 Hover/Click
Sep23 230119 61.76 62.01 60.81 61.21 -0.62 4,809 12,671 -122 Hover/Click
Oct23 230119 61.10 61.27 60.21 60.58 -0.57 2,995 8,931 +286 Hover/Click
Dec23 230119 60.93 61.04 59.89 60.31 -0.54 5,999 33,990 +85 Hover/Click
Jan24 230119 60.43 60.70 59.64 60.05 -0.54 1,007 2,858 +183 Hover/Click
Mar24 230119 60.18 60.28 59.40 59.72 -0.54 546 1,785 +54 Hover/Click
May24 230119 59.18 59.59 59.18 59.55 -0.50 518 1,265 +44 Hover/Click
Total Volume and Open Interest 117,656 375,990 -1,188  
Canola(WCE) Weekly Monthly
Mar23 230119 833.8 845.0 824.1 826.7 -10.0 13,223 57,217 -3,767 Hover/Click
May23 230119 833.2 845.0 823.5 825.9 -10.0 10,329 69,564 +1,643 Hover/Click
Jul23 230119 833.5 845.7 824.8 827.0 -10.4 4,041 52,677 +1,800 Hover/Click
Nov23 230119 814.4 823.7 805.0 807.4 -10.4 2,579 30,833 +1,137 Hover/Click
Jan24 230119 818.0 818.0 808.3 810.3 -10.9 0 745 +0 Hover/Click
Total Volume and Open Interest 30,172 211,144 +813  
Corn(CBOT) Weekly Monthly
Mar23 230119 680.00 685.25 676.00 677.25 -4.00 179,918 503,207 +5,807 Hover/Click
May23 230119 677.75 682.00 673.50 674.75 -4.50 60,119 229,705 +6,830 Hover/Click
Jul23 230119 666.25 670.50 661.75 663.25 -4.75 41,845 233,296 +668 Hover/Click
Sep23 230119 615.25 618.75 610.25 611.00 -5.50 21,306 91,948 +1,717 Hover/Click
Dec23 230119 600.00 603.25 595.50 596.25 -4.75 25,393 165,781 +3,549 Hover/Click
Mar24 230119 606.25 609.50 602.25 603.00 -4.75 1,408 14,334 +413 Hover/Click
May24 230119 610.75 612.00 605.25 605.75 -4.75 147 2,344 -5 Hover/Click
Jul24 230119 608.50 610.75 603.75 603.75 -4.75 64 1,612 +6 Hover/Click
Sep24 230119 560.75 560.75 560.75 560.75 -5.00 14 154 -7 Hover/Click
Dec24 230119 555.00 555.00 550.00 550.25 -4.75 113 7,618 +11 Hover/Click
Total Volume and Open Interest 330,347 1,251,033 +18,994  
Wheat(CBOT) Weekly Monthly
Mar23 230119 741.75 748.75 733.50 734.50 -8.00 48,648 158,076 -2,073 Hover/Click
May23 230119 749.50 755.75 742.00 742.75 -7.50 16,128 61,502 +1,591 Hover/Click
Jul23 230119 752.75 758.25 745.00 745.50 -8.00 11,649 73,017 +221 Hover/Click
Sep23 230119 761.00 766.50 754.25 754.75 -7.25 4,564 19,975 -257 Hover/Click
Dec23 230119 774.75 780.25 768.50 769.25 -6.50 2,570 23,523 +23 Hover/Click
Mar24 230119 781.75 789.25 778.75 778.75 -6.25 369 3,299 -7 Hover/Click
Total Volume and Open Interest 84,080 340,830 -458  
Wheat(KCBT) Weekly Monthly
Mar23 230119 840.75 849.75 831.50 832.00 -9.50 23,812 84,642 +850 Hover/Click
May23 230119 836.75 844.50 827.25 827.50 -9.50 10,725 31,982 +40 Hover/Click
Jul23 230119 830.00 839.25 822.50 823.00 -9.00 5,801 30,780 +217 Hover/Click
Sep23 230119 829.50 841.00 825.00 825.25 -9.00 1,151 12,605 -133 Hover/Click
Dec23 230119 838.00 847.50 831.00 831.50 -9.25 438 8,438 +108 Hover/Click
Mar24 230119 837.00 837.00 832.00 832.00 -9.00 59 255 +9 Hover/Click
May24 230119 838.00 838.00 826.75 826.75 -8.00 6 26 +1 Hover/Click
Total Volume and Open Interest 42,038 169,085 +1,105  
Wheat(MGE) Weekly Monthly
Mar23 230119 900.25 914.75 896.75 904.00 +3.00 3,553 31,800 -415 Hover/Click
May23 230119 896.00 905.50 893.50 898.00 +1.00 928 13,404 -37 Hover/Click
Jul23 230119 891.25 900.50 888.75 892.25 -1.00 268 4,510 +44 Hover/Click
Sep23 230119 875.00 881.00 872.00 874.00 -1.25 270 5,331 +8 Hover/Click
Dec23 230119 879.00 885.50 878.50 878.50 -2.00 127 1,574 +18 Hover/Click
Mar24 230119 881.50 881.50 881.50 881.50 -1.50 1 21 +0 Hover/Click
Total Volume and Open Interest 5,147 56,640 -382  
Oats(CBOT) Weekly Monthly
Mar23 230119 368.00 373.00 362.00 368.25 -2.25 350 2,946 -103 Hover/Click
May23 230119 359.75 365.00 356.25 364.00 +0.75 38 492 -3 Hover/Click
Jul23 230119 362.25 363.75 362.25 363.75 unch 15 131 +1 Hover/Click
Sep23 230119 359.25 359.25 359.25 359.25 -5.00 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 0 19 +0 Hover/Click
Mar23 230119 17.92 18.09 17.86 17.91 -0.06 387 6,188 -57 Hover/Click
May23 230119 18.19 18.20 18.19 18.20 -0.06 7 290 +5 Hover/Click
Jul23 230119 18.46 18.46 18.46 18.46 -0.06 0 69 +0 Hover/Click
Total Volume and Open Interest 402 7,621 -44  
Live Cattle(CME) Weekly Monthly
Feb23 230119 156.735 156.735 155.380 155.950 -0.850 32,498 67,939 -8,993 Hover/Click
Apr23 230119 160.050 160.080 158.550 159.130 -1.105 40,221 120,566 +1,327 Hover/Click
Jun23 230119 156.750 156.750 155.580 156.000 -0.880 16,236 68,906 +3,183 Hover/Click
Aug23 230119 156.800 156.800 155.735 156.150 -0.850 5,876 33,084 +1,152 Hover/Click
Oct23 230119 161.285 161.300 160.285 160.935 -0.550 3,032 14,301 +753 Hover/Click
Dec23 230119 164.985 165.035 164.285 164.830 -0.455 923 7,185 +287 Hover/Click
Total Volume and Open Interest 98,988 315,402 -2,267  
Feeder Cattle(CME) Weekly Monthly
Jan23 230119 179.100 179.100 177.550 178.100 -1.400 1,731 3,401 -355 Hover/Click
Mar23 230119 181.350 181.380 179.185 180.100 -1.635 8,057 27,012 +1,158 Hover/Click
Apr23 230119 185.985 185.985 184.150 185.150 -1.150 2,428 6,871 +43 Hover/Click
May23 230119 190.550 190.550 188.850 190.050 -0.700 1,974 5,023 +335 Hover/Click
Aug23 230119 204.050 204.200 202.630 203.700 -0.535 984 5,465 +226 Hover/Click
Sep23 230119 206.685 206.800 205.250 206.580 -0.355 163 1,086 +43 Hover/Click
Oct23 230119 208.000 208.880 207.450 208.785 -0.015 80 544 +17 Hover/Click
Total Volume and Open Interest 15,430 49,664 +1,470  
Lean Hogs(CME) Weekly Monthly
Feb23 230119 77.180 77.650 76.400 76.650 -0.680 19,952 37,530 -1,873 Hover/Click
Apr23 230119 86.080 86.230 84.080 84.400 -1.800 18,377 76,688 +1,330 Hover/Click
May23 230119 93.900 94.550 92.600 93.180 -1.270 158 1,140 -15  
Jun23 230119 103.550 103.550 101.850 102.250 -1.150 8,633 30,963 +821 Hover/Click
Jul23 230119 105.000 105.000 103.600 103.800 -1.130 2,274 12,410 -102 Hover/Click
Aug23 230119 104.250 104.330 103.200 103.380 -0.970 4,492 18,460 -1,094 Hover/Click
Oct23 230119 90.980 91.080 90.200 90.400 -0.650 1,829 14,784 +321 Hover/Click
Dec23 230119 83.630 83.750 83.000 83.200 -0.400 778 5,591 +133 Hover/Click
Total Volume and Open Interest 56,685 199,695 -446  
Class III Milk(CME) Weekly Monthly
Jan23 230119 19.43 19.50 19.38 19.45 unch 93 3,802 -13 Hover/Click
Feb23 230119 18.47 18.51 18.21 18.30 -0.14 549 5,226 +193 Hover/Click
Mar23 230119 18.13 18.13 17.94 18.00 -0.16 200 5,044 +26 Hover/Click
Apr23 230119 18.40 18.40 18.23 18.30 -0.11 36 2,280 +10 Hover/Click
May23 230119 18.74 18.74 18.61 18.66 -0.12 16 1,723 -8 Hover/Click
Jun23 230119 18.95 19.04 18.95 19.00 -0.11 14 1,688 +4 Hover/Click
Jul23 230119 19.25 19.30 19.25 19.25 -0.09 4 1,088 +4 Hover/Click
Aug23 230119 19.49 19.61 19.49 19.56 -0.09 2 931 +1 Hover/Click
Sep23 230119 19.68 19.80 19.68 19.75 -0.10 2 907 +1 Hover/Click
Oct23 230119 20.00 20.00 19.85 19.91 -0.03 3 538 +1 Hover/Click
Nov23 230119 19.84 19.84 19.80 19.80 +0.05 7 483 +1 Hover/Click
Dec23 230119 19.62 19.62 19.62 19.62 -0.03 4 482 +0 Hover/Click
Jan24 230119 19.26 19.26 19.26 19.26 unch 2 96 +2 Hover/Click
Total Volume and Open Interest 932 24,690 +222  
Cocoa(ICE) Weekly Monthly
Mar23 230119 2610 2616 2562 2570 -50 23,486 119,313 -2,189 Hover/Click
May23 230119 2630 2635 2582 2590 -49 15,825 65,370 +870 Hover/Click
Jul23 230119 2644 2645 2593 2600 -47 8,686 48,255 +569 Hover/Click
Sep23 230119 2635 2640 2590 2597 -45 3,741 25,489 +1,241 Hover/Click
Dec23 230119 2596 2599 2563 2572 -42 2,339 25,575 -392 Hover/Click
Mar24 230119 2560 2560 2534 2542 -35 697 11,776 +41 Hover/Click
May24 230119 2526 2526 2526 2526 -32 321 3,745 +71 Hover/Click
Total Volume and Open Interest 55,459 304,077 +457  
Coffee "C"(ICE) Weekly Monthly
Mar23 230119 154.50 157.55 153.60 154.60 -0.40 16,457 103,372 -502 Hover/Click
May23 230119 155.20 158.30 154.40 155.50 -0.20 6,400 56,980 +713 Hover/Click
Jul23 230119 156.00 158.70 154.90 155.95 -0.15 3,651 24,113 -518 Hover/Click
Sep23 230119 156.20 158.45 155.10 156.10 -0.15 1,990 14,703 +312 Hover/Click
Dec23 230119 156.10 158.55 155.55 156.25 -0.05 894 16,736 +371 Hover/Click
Mar24 230119 157.40 158.95 156.55 156.80 +0.05 185 4,992 +60 Hover/Click
Total Volume and Open Interest 30,495 224,829 +1,293  
Orange Juice(ICE) Weekly Monthly
Mar23 230119 205.85 207.80 203.70 204.20 -1.35 855 10,150 -65 Hover/Click
May23 230119 201.90 203.65 199.55 200.05 -1.50 233 1,225 +94 Hover/Click
Jul23 230119 199.30 199.30 197.85 197.90 -1.45 45 665 +18 Hover/Click
Sep23 230119 194.80 194.80 194.80 194.80 -1.45 0 12 +0 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 1,133 12,079 +47  
Sugar #11(ICE) Weekly Monthly
Mar23 230119 19.80 19.99 19.58 19.68 -0.14 60,959 337,080 +3,027 Hover/Click
May23 230119 18.54 18.67 18.38 18.41 -0.13 29,116 214,385 +1,462 Hover/Click
Jul23 230119 17.88 17.98 17.75 17.77 -0.11 15,651 146,572 -1,066 Hover/Click
Oct23 230119 17.75 17.82 17.65 17.65 -0.09 6,986 80,282 -57 Hover/Click
Mar24 230119 17.86 17.97 17.81 17.83 -0.07 4,808 53,902 +1,133 Hover/Click
May24 230119 17.16 17.19 17.06 17.07 -0.06 1,291 16,644 -118 Hover/Click
Jul24 230119 16.70 16.70 16.59 16.59 -0.07 535 15,793 +261 Hover/Click
Oct24 230119 16.46 16.46 16.38 16.38 -0.07 115 14,795 +17 Hover/Click
Total Volume and Open Interest 119,565 898,526 +4,663  
London Cocoa(LCE) Weekly Monthly
Mar23 230119 2026 2030 1980 1982 -44 9,705 101,175 -122 Hover/Click
May23 230119 1986 1988 1951 1953 -34 12,234 60,101 +2,476 Hover/Click
Jul23 230119 1959 1960 1929 1931 -28 4,572 40,203 -140 Hover/Click
Sep23 230119 1935 1936 1912 1913 -22 2,221 35,078 +47 Hover/Click
Dec23 230119 1906 1906 1887 1889 -17 2,235 31,351 -41 Hover/Click
Mar24 230119 1860 1870 1855 1858 -9 1,512 15,254 +967 Hover/Click
May24 230119 1844 1858 1840 1844 -7 357 4,906 -1 Hover/Click
Total Volume and Open Interest 33,278 293,675 +3,471  
London Sugar(LCE) Weekly Monthly
Mar23 230119 550.20 552.30 544.40 546.50 -5.10 6,884 38,426 +692 Hover/Click
May23 230119 535.00 535.70 529.80 530.30 -4.50 5,496 23,648 +389 Hover/Click
Aug23 230119 515.90 516.60 511.70 512.20 -3.70 1,632 12,431 +499 Hover/Click
Oct23 230119 502.10 502.40 497.60 498.30 -3.80 623 8,395 +7 Hover/Click
Dec23 230119 495.50 495.50 492.00 492.50 -3.20 225 3,579 +17 Hover/Click
Total Volume and Open Interest 15,040 89,420 +1,622  
Cotton(ICE) Weekly Monthly
Mar23 230119 84.80 85.64 83.23 83.39 -1.42 14,294 88,825 +717 Hover/Click
May23 230119 85.15 85.95 83.68 83.86 -1.32 7,250 44,613 +294 Hover/Click
Jul23 230119 85.40 86.15 84.00 84.18 -1.22 4,569 36,154 -654 Hover/Click
Oct23 230119 82.28 82.28 82.28 82.28 -0.97 2 30 +1 Hover/Click
Dec23 230119 83.74 83.74 82.05 82.32 -0.88 1,603 26,190 -7 Hover/Click
Mar24 230119 83.23 83.25 82.35 82.35 -0.84 255 4,820 +167 Hover/Click
Total Volume and Open Interest 28,220 203,290 +538  
Lumber(CME) Weekly Monthly
Mar23 230119 423.6 438.8 419.0 431.3 +5.1 456 2,301 -44  
May23 230119 429.6 442.3 429.6 435.2 +2.6 55 454 +16  
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 230119 79.14 81.18 78.13 80.33 +0.85 312,275 61,590 -39,060 Hover/Click
Mar23 230119 79.43 81.49 78.45 80.61 +0.81 267,914 292,490 +19,776 Hover/Click
Apr23 230119 79.64 81.70 78.70 80.85 +0.82 95,488 132,856 +5,085 Hover/Click
May23 230119 79.69 81.78 78.85 80.99 +0.83 67,064 89,247 +8,301 Hover/Click
Jun23 230119 79.64 81.70 78.83 80.94 +0.83 117,194 201,881 +1,529 Hover/Click
Jul23 230119 79.45 81.38 78.66 80.70 +0.84 38,910 67,032 +5,381 Hover/Click
Aug23 230119 78.85 80.98 78.30 80.30 +0.85 28,311 44,397 +2,581 Hover/Click
Sep23 230119 78.45 80.48 77.83 79.81 +0.87 38,330 77,386 +2,081 Hover/Click
Oct23 230119 77.74 79.72 77.35 79.28 +0.88 12,381 40,165 +473 Hover/Click
Nov23 230119 77.01 79.26 77.01 78.74 +0.88 7,467 30,299 +758 Hover/Click
Dec23 230119 76.92 78.78 76.31 78.20 +0.87 101,868 187,914 +5,034 Hover/Click
Jan24 230119 76.18 77.84 76.15 77.63 +0.85 4,569 36,696 +249 Hover/Click
Feb24 230119 77.00 77.08 77.00 77.08 +0.83 2,590 19,518 +381 Hover/Click
Mar24 230119 76.01 77.00 75.80 76.54 +0.80 9,589 22,092 +1,202 Hover/Click
Apr24 230119 75.50 76.04 75.50 76.04 +0.78 1,321 14,361 +174 Hover/Click
May24 230119 75.60 75.60 75.60 75.60 +0.78 496 10,504 +64 Hover/Click
Total Volume and Open Interest 1,168,571 1,613,466 +17,599  
e-miNY Crude Oil(NYM)
Feb23 230119 79.150 81.050 78.200 80.325 +0.850 18,988 2,467 -340  
Mar23 230119 79.450 81.475 78.450 80.600 +0.800 4,757 1,121 +370  
Apr23 230119 79.825 81.600 78.750 80.850 +0.825 207 196 +68  
May23 230119 79.300 81.500 79.050 81.000 +0.850 21 65 -3  
Jun23 230119 79.700 81.400 79.700 80.950 +0.850 29 149 -3  
Jul23 230119 79.100 81.200 79.100 80.700 +0.850 12 18 -3  
Aug23 230119 80.300 80.300 80.300 80.300 +0.850 4 35 +1  
Sep23 230119 79.000 79.800 79.000 79.800 +0.850 4 5 +4  
Oct23 230119 79.275 79.275 79.275 79.275 +0.875 0 4 +0  
Nov23 230119 78.750 78.750 78.750 78.750 +0.900 4 14 +4  
Total Volume and Open Interest 24,094 4,212 +98  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230119 325.39 338.78 321.15 337.59 +11.29 53,003 54,061 -3,102 Hover/Click
Mar23 230119 317.45 329.08 313.47 328.08 +9.77 58,698 64,062 +1,795 Hover/Click
Apr23 230119 303.97 314.70 301.04 313.37 +7.99 28,802 42,062 +1,142 Hover/Click
May23 230119 293.89 303.79 292.03 302.77 +6.66 12,725 22,704 +21 Hover/Click
Jun23 230119 288.22 296.90 286.04 295.65 +5.62 10,566 24,732 +243 Hover/Click
Jul23 230119 283.59 292.70 283.59 291.52 +4.74 4,814 10,634 +223 Hover/Click
Aug23 230119 283.89 289.63 283.50 288.82 +4.08 2,824 8,344 +182 Hover/Click
Sep23 230119 282.84 288.70 282.45 287.43 +3.70 2,425 8,340 +18 Hover/Click
Oct23 230119 281.56 287.50 281.56 286.26 +3.47 1,079 5,127 +2 Hover/Click
Nov23 230119 280.19 286.30 280.19 284.96 +3.30 785 4,023 +11 Hover/Click
Dec23 230119 278.18 284.45 277.00 283.47 +3.15 1,662 15,125 +180 Hover/Click
Jan24 230119 281.58 282.60 278.75 282.12 +3.03 198 2,486 -10 Hover/Click
Feb24 230119 280.25 280.61 280.25 280.61 +2.89 109 895 +57 Hover/Click
Mar24 230119 277.05 278.75 277.03 278.32 +2.63 40 877 -5 Hover/Click
Total Volume and Open Interest 178,198 269,911 +868  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230119 250.64 262.19 248.79 259.68 +7.33 48,127 53,725 -5,724 Hover/Click
Mar23 230119 251.61 262.86 249.61 260.32 +6.94 58,526 87,011 +9,143 Hover/Click
Apr23 230119 268.47 278.04 266.00 275.74 +6.12 22,154 35,569 +454 Hover/Click
May23 230119 266.81 276.35 265.14 274.26 +5.63 15,656 27,691 +731 Hover/Click
Jun23 230119 262.57 272.12 261.95 270.24 +5.31 13,619 24,399 +995 Hover/Click
Jul23 230119 259.90 267.01 259.90 265.49 +5.01 5,302 8,800 -9 Hover/Click
Aug23 230119 254.29 261.79 254.29 260.28 +4.63 4,148 6,005 -69 Hover/Click
Sep23 230119 248.55 255.49 247.99 254.17 +4.11 3,699 11,255 -321 Hover/Click
Oct23 230119 231.50 238.15 231.00 237.13 +3.47 1,095 5,843 -33 Hover/Click
Nov23 230119 230.48 233.24 230.34 232.03 +3.28 737 3,030 +143 Hover/Click
Total Volume and Open Interest 175,044 289,165 +5,674  
e-miNY RBOB Gasoline(NYM)
Feb23 230119 252.40 259.70 252.40 259.70 +7.35 0 1 +0  
Mar23 230119 260.30 260.32 260.30 260.30 +6.92        
Apr23 230119 275.70 275.74 275.70 275.70 +6.08        
May23 230119 274.30 274.30 274.26 274.30 +5.67        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230119 3.286 3.396 3.186 3.275 -0.036 143,310 60,778 -12,295 Hover/Click
Mar23 230119 3.101 3.198 3.056 3.124 +0.013 97,107 233,046 +4,216 Hover/Click
Apr23 230119 3.085 3.161 3.046 3.114 +0.028 48,853 98,730 -1,196 Hover/Click
May23 230119 3.172 3.225 3.118 3.191 +0.037 30,715 102,019 +991 Hover/Click
Jun23 230119 3.329 3.362 3.267 3.336 +0.036 15,183 44,288 +1,943 Hover/Click
Jul23 230119 3.474 3.501 3.410 3.483 +0.043 14,632 45,579 +126 Hover/Click
Aug23 230119 3.525 3.536 3.450 3.522 +0.043 10,287 34,208 +230 Hover/Click
Sep23 230119 3.453 3.483 3.395 3.475 +0.049 8,550 57,731 +352 Hover/Click
Oct23 230119 3.499 3.550 3.465 3.549 +0.055 17,776 68,397 +924 Hover/Click
Nov23 230119 3.957 3.969 3.880 3.969 +0.067 4,255 28,880 -118 Hover/Click
Dec23 230119 4.387 4.402 4.325 4.402 +0.060 3,476 35,123 -252 Hover/Click
Jan24 230119 4.602 4.657 4.576 4.649 +0.054 7,379 52,745 -106 Hover/Click
Feb24 230119 4.470 4.500 4.416 4.497 +0.059 2,283 17,747 +324 Hover/Click
Mar24 230119 3.982 4.025 3.958 4.024 +0.055 3,884 28,289 -1,039 Hover/Click
Apr24 230119 3.565 3.598 3.542 3.598 +0.043 3,527 33,962 +137 Hover/Click
May24 230119 3.538 3.568 3.531 3.568 +0.044 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 230119 84.34 86.85 83.76 86.16 +1.18 238,298 260,516 -21,889 Hover/Click
Apr23 230119 84.59 87.00 84.06 86.31 +1.06 190,846 371,493 +14,263 Hover/Click
May23 230119 84.53 86.86 84.03 86.18 +0.99 112,470 262,013 +19,990 Hover/Click
Jun23 230119 84.21 86.49 83.76 85.85 +0.96 113,281 298,190 +7,863 Hover/Click
Jul23 230119 83.84 86.06 83.42 85.42 +0.92 38,819 107,502 +1,345 Hover/Click
Aug23 230119 83.40 85.56 82.97 84.94 +0.91 20,492 76,688 -280 Hover/Click
Sep23 230119 83.05 85.04 82.50 84.44 +0.90 28,085 75,396 -1,177 Hover/Click
Oct23 230119 82.57 84.50 82.12 83.92 +0.89 9,159 42,297 -755 Hover/Click
Nov23 230119 81.71 83.98 81.60 83.43 +0.89 11,109 46,465 -888 Hover/Click
Dec23 230119 81.51 83.47 81.09 82.93 +0.87 70,006 193,041 +784 Hover/Click
Jan24 230119 82.01 82.42 81.92 82.42 +0.84 3,471 27,752 +576 Hover/Click
Feb24 230119 81.20 82.42 81.18 81.92 +0.81 5,134 38,848 +1,084 Hover/Click
Mar24 230119 80.34 81.62 80.34 81.43 +0.80 3,583 22,911 +823 Hover/Click
Apr24 230119 80.96 80.96 80.96 80.96 +0.78 448 8,757 +143 Hover/Click
Total Volume and Open Interest 887,344 2,084,183 +25,060  
Gas Oil(ICE) Weekly Monthly
Feb23 230119 929.25 968.50 920.00 943.00 -10.50 69,845 114,978 -1,669 Hover/Click
Mar23 230119 905.75 941.25 896.00 918.75 -10.50 76,001 110,621 +995 Hover/Click
Apr23 230119 872.75 904.50 863.75 884.75 -11.50 40,863 60,655 -340 Hover/Click
May23 230119 844.50 876.50 839.75 858.50 -12.50 23,955 35,576 +1,214 Hover/Click
Jun23 230119 830.25 856.50 824.25 841.00 -13.25 25,299 43,876 +709 Hover/Click
Jul23 230119 820.50 846.75 816.75 832.00 -13.50 7,336 19,865 -80 Hover/Click
Aug23 230119 812.25 838.25 811.25 825.25 -13.75 4,215 15,851 +301 Hover/Click
Sep23 230119 807.25 832.25 806.00 819.25 -13.75 7,064 22,394 +863 Hover/Click
Oct23 230119 802.50 826.00 802.00 814.00 -13.75 2,070 11,921 +91 Hover/Click
Nov23 230119 795.25 817.25 794.75 806.00 -13.50 1,997 8,321 +170 Hover/Click
Total Volume and Open Interest 271,501 519,793 +3,770  
Ethanol(CBOT)
Feb23 230119 2.161 2.161 2.161 2.161 unch        
Mar23 230119 2.161 2.161 2.161 2.161 unch        
Apr23 230119 2.161 2.161 2.161 2.161 unch        
May23 230119 2.161 2.161 2.161 2.161 unch        
Jun23 230119 2.161 2.161 2.161 2.161 unch        
Jul23 230119 2.161 2.161 2.161 2.161 unch        
Aug23 230119 2.161 2.161 2.161 2.161 unch        
Sep23 230119 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 230119 78.19 81.07 78.19 80.33 +0.85 24,962 18,760 -8,340 Hover/Click
Mar23 230119 79.10 81.49 78.46 80.61 +0.81 35,988 57,448 +417 Hover/Click
Apr23 230119 79.00 81.65 78.78 80.85 +0.82 28,015 40,873 -558 Hover/Click
May23 230119 79.10 81.75 79.08 80.99 +0.83 15,955 18,223 +273 Hover/Click
Jun23 230119 79.08 81.64 79.07 80.94 +0.83 16,754 64,977 -757 Hover/Click
Jul23 230119 79.00 81.07 79.00 80.70 +0.84 3,761 13,178 +210 Hover/Click
Aug23 230119 80.31 80.31 80.30 80.30 +0.85 1,625 7,574 +212 Hover/Click
Sep23 230119 78.19 79.84 78.18 79.81 +0.87 4,141 17,420 +511 Hover/Click
Oct23 230119 79.22 79.29 79.22 79.28 +0.88 1,837 4,164 +653 Hover/Click
Nov23 230119 78.74 78.74 78.74 78.74 +0.88 971 7,106 +102 Hover/Click
Dec23 230119 76.68 78.48 76.68 78.20 +0.87 12,649 64,860 +273 Hover/Click
Jan24 230119 77.63 77.63 77.63 77.63 +0.85 189 5,109 +119 Hover/Click
Feb24 230119 77.08 77.08 77.08 77.08 +0.83 922 2,515 +817 Hover/Click
Mar24 230119 76.54 76.54 76.54 76.54 +0.80 199 2,709 +84 Hover/Click
Apr24 230119 76.04 76.04 76.04 76.04 +0.78 93 804 +4 Hover/Click
May24 230119 75.60 75.60 75.60 75.60 +0.78 90 805 +90 Hover/Click
Total Volume and Open Interest 154,875 386,049 -3,973  
US Dollar Index(ICE) Weekly Monthly
Mar23 230119 102.200 102.265 101.760 101.830 -0.277 27,427 38,627 -349 Hover/Click
Jun23 230119 101.820 101.890 101.480 101.495 -0.267 99 755 +21 Hover/Click
Sep23 230119 101.285 101.285 101.285 101.285 -0.167 0 6 +1 Hover/Click
Total Volume and Open Interest 27,526 39,388 -328  
Australian Dollar(CME) Weekly Monthly
Mar23 230119 69.56 69.62 68.86 69.32 -0.28 110,563 127,638 +458 Hover/Click
Jun23 230119 69.51 69.60 69.15 69.60 -0.27 49 273 -5 Hover/Click
Sep23 230119 69.83 69.83 69.83 69.83 -0.23 0 45 +0 Hover/Click
Total Volume and Open Interest 110,891 128,213 +427  
British Pound(CME) Weekly Monthly
Mar23 230119 123.60 124.11 123.26 124.07 +0.51 150,748 198,622 +954 Hover/Click
Jun23 230119 123.75 124.29 123.61 124.29 +0.51 76 1,088 +37 Hover/Click
Sep23 230119 124.46 124.46 124.46 124.46 +0.52 2 232 +0 Hover/Click
Total Volume and Open Interest 151,217 201,956 +1,075  
Canadian Dollar(CME) Weekly Monthly
Mar23 230119 74.13 74.40 73.99 74.35 +0.19 82,492 127,886 -989 Hover/Click
Jun23 230119 74.19 74.44 74.10 74.44 +0.19 320 3,373 +92 Hover/Click
Sep23 230119 74.55 74.55 74.55 74.55 +0.20 50 380 -30 Hover/Click
Dec23 230119 74.65 74.65 74.65 74.65 +0.19 97 309 +34 Hover/Click
Total Volume and Open Interest 83,048 132,122 -1,036  
Japanese Yen(CME) Weekly Monthly
Mar23 230119 78.18 78.81 78.14 78.40 +0.12 230,033 172,905 -6,049 Hover/Click
Jun23 230119 79.28 79.85 79.28 79.50 +0.13 197 3,244 +114 Hover/Click
Sep23 230119 80.90 80.90 80.53 80.53 +0.14 1 47 +0 Hover/Click
Total Volume and Open Interest 230,714 176,862 -5,879  
Swiss Franc(CME) Weekly Monthly
Mar23 230119 109.79 109.93 109.42 109.84 +0.01 29,395 33,823 -125 Hover/Click
Jun23 230119 110.89 110.97 110.60 110.97 +0.01 40 414 +2 Hover/Click
Sep23 230119 112.00 112.00 112.00 112.00 -0.01 6 25 +6 Hover/Click
Total Volume and Open Interest 29,442 34,300 -116  
EuroFX(CME) Weekly Monthly
Mar23 230119 108.31 108.78 108.19 108.69 +0.33 286,676 740,473 +3,720 Hover/Click
Jun23 230119 108.85 109.35 108.85 109.30 +0.32 1,105 9,086 -77 Hover/Click
Sep23 230119 109.39 109.80 109.39 109.80 +0.32 116 1,022 +13 Hover/Click
Total Volume and Open Interest 289,015 753,915 +3,493  
Mexican Peso(CME) Weekly Monthly
Mar23 230119 524.13 525.00 518.50 521.63 -3.38 60,038 274,042 +639 Hover/Click
Jun23 230119 512.00 512.25 512.00 512.25 -3.38 1 121 +1 Hover/Click
Total Volume and Open Interest 60,057 274,227 +654  
Brazilian Real(CME) Weekly Monthly
Feb23 230119 191.95 193.20 189.15 192.80 -0.50 9,664 37,911 +2,018  
Mar23 230119 190.35 192.35 188.35 191.90 -0.55 233 2,883 +76 Hover/Click
Apr23 230119 190.80 190.80 190.80 190.80 -0.55 2 6 +0  
May23 230119 189.95 189.95 189.95 189.95 -0.35        
Total Volume and Open Interest 9,899 40,800 +2,094  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230119 132~020 132~310 131~090 131~240 -0~100 297,548 1,220,279 +12,616 Hover/Click
Jun23 230119 133~230 134~160 132~310 133~080 -0~090 50 1,862 +18 Hover/Click
Sep23 230119 134~050 134~050 134~050 134~050 -0~090       Hover/Click
Total Volume and Open Interest 297,598 1,222,141 +12,634  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230119 115~275 116~080 115~145 115~205 -0~085 1,568,077 4,013,561 +12,744 Hover/Click
Jun23 230119 116~150 116~285 116~025 116~080 -0~085 135 4,545 -1 Hover/Click
Sep23 230119 116~190 116~190 116~190 116~190 -0~085 0 1 +0 Hover/Click
Total Volume and Open Interest 1,568,212 4,018,107 +12,743  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230119 110~076 110~154 109~292 110~006 -0~082 965,241 4,156,938 -7,349 Hover/Click
Jun23 230119 110~312 110~312 110~174 110~174 -0~084 1,332 2,454 +1,225 Hover/Click
Sep23 230119 110~254 110~254 110~254 110~254 -0~084       Hover/Click
Total Volume and Open Interest 966,573 4,159,392 -6,124  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230119 103~054 103~083 103~021 103~036 -0~023 487,599 2,335,885 -23,214 Hover/Click
Jun23 230119 103~210 103~230 103~180 103~180 -0~022 5 81 +2 Hover/Click
Sep23 230119 103~240 103~240 103~240 103~240 -0~022 0 1 +0 Hover/Click
Total Volume and Open Interest 487,604 2,335,967 -23,212  
Eurodollars(CME) Weekly Monthly
Mar23 230119 94.995 95.010 94.955 94.975 -0.015 111,210 853,052 -187  
Jun23 230119 94.955 94.975 94.905 94.920 -0.030 67,284 695,258 +2,139  
Sep23 230119 95.095 95.125 95.030 95.055 -0.045 34,804 675,634 +1,649  
Dec23 230119 95.480 95.525 95.405 95.440 -0.055 57,449 697,150 -3,119  
Mar24 230119 96.060 96.125 95.980 96.020 -0.055 28,642 391,657 +244  
Jun24 230119 96.555 96.640 96.495 96.525 -0.050 25,042 402,212 -1,332  
Sep24 230119 96.860 96.935 96.795 96.825 -0.045 14,352 372,310 +127  
Dec24 230119 97.000 97.070 96.935 96.965 -0.045 27,238 582,485 +668  
Mar25 230119 97.070 97.135 97.010 97.035 -0.045 11,655 220,521 +306  
Jun25 230119 97.110 97.175 97.050 97.075 -0.045 6,796 170,269 +489  
Sep25 230119 97.130 97.190 97.065 97.095 -0.045 7,195 131,962 -474  
Dec25 230119 97.135 97.195 97.070 97.100 -0.045 24,900 131,442 -5,693  
Mar26 230119 97.125 97.180 97.055 97.080 -0.050 8,533 78,947 +9  
Jun26 230119 97.090 97.150 97.030 97.050 -0.050 5,002 78,650 +69  
Sep26 230119 97.070 97.120 97.000 97.020 -0.050 6,370 96,348 +99  
Dec26 230119 97.035 97.090 96.970 96.995 -0.045 12,772 63,291 +25  
Mar27 230119 97.005 97.055 96.935 96.960 -0.045 4,030 41,957 -83  
Jun27 230119 96.960 97.010 96.895 96.920 -0.045 3,411 41,294 -42  
Total Volume and Open Interest 491,041 5,891,238 +6,603  
Ultra T-Bond(CBOT)
Mar23 230119 144~22 146~01 143~09 144~01 -0~22 188,927 1,424,824 +3,761  
Jun23 230119 146~18 146~18 144~18 144~18 -0~22 0 23 +0  
Sep23 230119 144~18 144~18 144~18 144~18 -0~22        
Total Volume and Open Interest 188,927 1,424,847 +3,761  
Ultra 10-Yr T-Note(CBOT)
Mar23 230119 122~240 123~100 122~085 122~180 -0~075 381,153 1,503,682 +10,734  
Jun23 230119 123~055 123~055 122~170 122~170 -0~080 9 7 +4  
Sep23 230119 122~170 122~170 122~170 122~170 -0~080        
Total Volume and Open Interest 381,162 1,503,689 +10,738  
30 Day Federal Funds(CBOT)
Jan23 230119 95.670 95.673 95.668 95.670 +0.002 19,924 402,315 -5,498  
Feb23 230119 95.410 95.415 95.410 95.415 +0.005 118,370 502,518 +20,439  
Mar23 230119 95.350 95.355 95.340 95.350 +0.005 22,000 85,808 +5,113  
Apr23 230119 95.225 95.235 95.190 95.220 unch 53,286 155,595 -5,517  
May23 230119 95.150 95.165 95.105 95.130 -0.015 43,491 113,384 -952  
Jun23 230119 95.140 95.160 95.100 95.120 -0.020 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 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 230119 153.08 154.06 150.32 151.54 -1.42 66,990 227,658 +2,446  
Jun23 230119 152.50 153.10 150.90 150.90 -1.42 230 270 +229  
Sep23 230119 149.96 149.96 149.96 149.96 -1.42        
Total Volume and Open Interest 67,220 227,928 +2,675  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230119 140.27 140.73 139.12 139.55 -0.75 954,487 1,440,946 +125,998 Hover/Click
Jun23 230119 138.80 138.80 138.30 138.42 -0.74 70 178 +63 Hover/Click
Sep23 230119 136.88 136.88 136.88 136.88 -0.75       Hover/Click
Total Volume and Open Interest 954,557 1,441,124 +126,061  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230119 118.77 118.88 118.15 118.29 -0.40 739,948 1,726,029 +113,868 Hover/Click
Jun23 230119 118.89 118.89 118.89 118.89 -0.45 1,041 1,085 +1,030 Hover/Click
Sep23 230119 120.23 120.23 120.23 120.23 -0.40       Hover/Click
Total Volume and Open Interest 740,989 1,727,114 +114,898  
Euro-Schatz(EUREX)
Mar23 230119 106.07 106.13 105.92 105.96 -0.13 480,590 1,833,435 +54,397  
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 480,590 1,833,439 +54,397  
3-Mth Euribor(EUREX)
Mar23 230119 97.055 97.055 97.055 97.055 -0.050 6 403 +6  
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 6 1,091 +6  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230119 104~30 105~22 104~12 104~28 -0~04 167,470 362,617 -1,298 Hover/Click
Jun23 230119 103~21 103~21 103~21 103~21 -0~04 0 1 +0 Hover/Click
Total Volume and Open Interest 167,470 362,618 -1,298  
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 230119 97.085 97.100 97.045 97.050 -0.050 234,503 530,546 +10,769  
Jun23 230119 96.690 96.720 96.610 96.620 -0.085 241,871 574,511 -1,371  
Sep23 230119 96.680 96.710 96.585 96.605 -0.085 202,883 490,008 -2,283  
Total Volume and Open Interest 1,580,771 3,926,212 +17,900  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230119 96.48 96.61 96.47 96.59 +0.11 19,439 224,525 -4,899  
Jun23 230119 96.19 96.40 96.18 96.36 +0.17 18,753 174,749 -1,423  
Sep23 230119 96.08 96.32 96.07 96.29 +0.20 14,094 130,614 -810  
Dec23 230119 96.10 96.37 96.09 96.32 +0.21 13,545 133,482 -1,982  
Mar24 230119 96.21 96.48 96.20 96.43 +0.21 9,916 100,853 -540  
Jun24 230119 96.35 96.62 96.33 96.58 +0.23 5,343 89,468 -1,273  
Sep24 230119 96.46 96.73 96.43 96.69 +0.24 1,835 48,874 -22  
Dec24 230119 96.54 96.81 96.51 96.77 +0.24 1,764 23,682 +43  
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 84,689 927,369 -10,906  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230119 96.43 96.68 96.43 96.68 +0.23 77,376 947,295 -3,964  
Jun23 230119 96.68 96.68 96.68 96.68 +0.23        
Total Volume and Open Interest 77,376 947,295 -3,964  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230119 96.80 97.04 96.80 97.03 +0.22 86,482 659,797 +5,750  
Jun23 230119 97.03 97.03 97.03 97.03 +0.22        
Total Volume and Open Interest 86,482 659,797 +5,750  
Gold(CMX) Weekly Monthly
Feb23 230119 1907.0 1936.9 1902.0 1923.9 +16.9 268,368 235,016 -20,692 Hover/Click
Apr23 230119 1924.5 1953.6 1918.7 1940.6 +16.8 40,454 201,823 +13,263 Hover/Click
Jun23 230119 1939.1 1969.2 1935.4 1957.2 +16.6 3,390 30,547 +311 Hover/Click
Aug23 230119 1959.3 1986.6 1958.1 1973.7 +16.5 1,097 9,111 +139 Hover/Click
Oct23 230119 1971.9 1997.7 1971.9 1990.1 +16.4 349 3,114 +241 Hover/Click
Dec23 230119 1985.9 2017.9 1985.9 2006.4 +15.8 591 9,284 +185 Hover/Click
Feb24 230119 2005.9 2027.6 2005.9 2022.5 +15.6 48 551 +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 1 146 -1 Hover/Click
Total Volume and Open Interest 315,452 491,818 -5,875  
Silver(CMX) Weekly Monthly
Mar23 230119 2359.5 2407.5 2327.0 2387.0 +22.3 86,021 109,972 -442 Hover/Click
May23 230119 2376.0 2425.0 2347.0 2406.1 +22.5 2,719 14,880 +480 Hover/Click
Jul23 230119 2394.0 2439.5 2375.0 2425.0 +23.7 573 4,140 +33 Hover/Click
Sep23 230119 2423.0 2458.0 2393.0 2444.8 +22.8 110 1,795 +20 Hover/Click
Dec23 230119 2421.0 2473.5 2420.0 2473.3 +22.8 201 774 +9 Hover/Click
Mar24 230119 2450.0 2501.4 2450.0 2501.4 +24.9 1 23 +1 Hover/Click
May24 230119 2521.2 2521.2 2521.2 2521.2 +24.9 0 2 +0 Hover/Click
Total Volume and Open Interest 89,872 131,862 +129  
Platinum(NYMEX) Weekly Monthly
Jan23 230119 1042.0 1042.0 1014.0 1032.0 -2.5 8 51 -7 Hover/Click
Apr23 230119 1046.1 1052.6 1015.0 1041.1 -2.6 24,627 68,473 -1,030 Hover/Click
Jul23 230119 1051.6 1057.4 1022.0 1047.1 -2.8 264 2,250 +76 Hover/Click
Oct23 230119 1043.4 1050.6 1028.6 1050.6 -2.8 26 188 +0 Hover/Click
Total Volume and Open Interest 24,943 71,144 -953  
Palladium(NYMEX) Weekly Monthly
Mar23 230119 1715.00 1777.00 1662.50 1768.50 +62.50 2,027 8,386 +208 Hover/Click
Jun23 230119 1730.00 1787.50 1680.00 1782.80 +62.30 81 405 -5 Hover/Click
Sep23 230119 1720.00 1795.30 1705.00 1795.30 +62.30 0 6 +0 Hover/Click
Total Volume and Open Interest 2,108 8,799 +203  
Copper(CMX) Weekly Monthly
Mar23 230119 422.65 426.85 416.80 423.15 -0.30 113,107 128,226 +984 Hover/Click
May23 230119 423.30 427.45 417.60 423.80 -0.40 19,097 34,975 +948 Hover/Click
Jul23 230119 424.20 427.70 418.55 424.15 -0.35 7,893 15,175 +879 Hover/Click
Sep23 230119 424.20 427.40 418.90 424.15 -0.35 2,135 8,579 +579 Hover/Click
Dec23 230119 421.85 425.75 417.80 423.45 -0.45 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 230119 33368 33391 33067 33139 -247 189,736 82,097 -52 Hover/Click
Jun23 230119 33633 33633 33333 33396 -248 163 544 -3 Hover/Click
Sep23 230119 33577 33587 33546 33546 -255 1 19 +0 Hover/Click
Dec23 230119 33739 33739 33739 33739 -256       Hover/Click
Total Volume and Open Interest 189,900 82,660 -55  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230119 3945.25 3948.75 3901.75 3915.50 -30.25 1,423,931 2,038,680 +9,000 Hover/Click
Jun23 230119 3978.00 3983.00 3935.75 3949.25 -30.50 1,957 13,112 +2,987 Hover/Click
Sep23 230119 3981.75 3984.50 3981.75 3984.50 -30.50 194 822 -35 Hover/Click
Dec23 230119 4019.50 4019.50 4019.50 4019.50 -30.00 68 2,037 +66 Hover/Click
Total Volume and Open Interest 1,426,215 2,056,472 +12,081  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230119 11470.50 11487.00 11308.50 11356.50 -119.25 576,141 273,110 +5,438 Hover/Click
Jun23 230119 11600.00 11600.00 11431.50 11476.25 -120.00 673 1,521 +211 Hover/Click
Sep23 230119 11700.00 11700.00 11595.00 11595.00 -120.00 0 113 +0 Hover/Click
Total Volume and Open Interest 576,814 275,015 +5,649  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230119 2555.10 2557.70 2515.40 2528.00 -27.10 10,572 42,653 +388 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 10,572 42,653 +388  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 4,125 53,668 -6,127  
Feb23 230119 21.65 22.55 21.45 21.75 +0.06 105,220 167,225 +14,472  
Mar23 230119 22.53 23.21 22.40 22.60 +0.02 40,563 59,077 +6,591  
Apr23 230119 23.20 23.80 23.00 23.25 -0.05 16,198 30,910 +2,499  
Total Volume and Open Interest 245,755 296,910 -28,079  
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 -18.80 173,419 427,709 -2,383 Hover/Click
Jun23 230119 1882.00 1882.00 1850.30 1861.10 -18.80 279 1,222 +202 Hover/Click
Sep23 230119 1872.60 1872.60 1872.60 1872.60 -18.70 0 4 +0 Hover/Click
Total Volume and Open Interest 173,698 428,935 -2,181  
Nikkei 225(CME)
Mar23 230119 26510 26615 26275 26360 -155 11,317 14,135 +1,796  
Jun23 230119 26210 26210 26210 26210 -130 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 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 230119 26470 26570 26335 26340 -390 429,160 440,047 -6,012  
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 230119 26470 26570 26330 26340 -390 34,715 207,650 -3,480  
Jun23 230119 26210 26310 26080 26110 -380 233 19,101 -130  
Sep23 230119 26180 26180 26040 26040 -380 2 3,940 -1  
Total Volume and Open Interest 34,950 288,596 -3,424  
Nikkei 225(CME) Yen
Mar23 230119 26450 26565 26230 26320 -150 42,971 37,032 -3,482  
Jun23 230119 26055 26070 26055 26070 -150 6 11 -5  
Sep23 230119 26030 26030 26030 26030 -150        
Total Volume and Open Interest 42,977 37,043 -3,487  
Nikkei 225(CME) e-Mini Yen
Mar23 230119 26320 26320 26320 26320 -150        
Jun23 230119 26070 26070 26070 26070 -150        
Sep23 230119 26030 26030 26030 26030 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 230119 7046.0 7058.0 6946.0 6952.5 -132.5 157,345 221,095 -2,853  
Feb23 230119 7061.5 7068.5 6957.0 6963.0 -132.0 111,464 63,300 +44,154  
Mar23 230119 7072.5 7084.0 6974.0 6974.0 -132.5 118 1,021 +15  
Jun23 230119 6868.5 6868.5 6868.5 6868.5 -132.0 0 31 -1  
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 268,927 285,448 +41,315  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230119 21707 21833 21393 21655 -55 101,774 114,257 -2,543  
Feb23 230119 21783 21895 21470 21722 -58 1,707 9,494 +582  
Mar23 230119 21786 21900 21490 21726 -60 529 6,601 +311  
Total Volume and Open Interest 104,355 137,648 -1,537  
DAX(EUREX) Weekly Monthly
Mar23 230119 15171.0 15195.0 14961.0 14996.0 -250.0 51,389 83,203 +4,777  
Jun23 230119 15348.0 15352.0 15145.0 15157.0 -250.0 20 75 +3  
Sep23 230119 15278.0 15278.0 15278.0 15278.0 -246.0 0 7 +0  
Total Volume and Open Interest 51,409 83,285 +4,780  
Mini-DAX(EUREX)
Mar23 230119 15169.0 15196.0 14959.0 14996.0 -250.0 51,329 12,747 +1,737  
Jun23 230119 15345.0 15345.0 15141.0 15157.0 -250.0 34 110 +7  
Sep23 230119 15278.0 15278.0 15278.0 15278.0 -246.0        
Total Volume and Open Interest 51,363 12,857 +1,744  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230119 4153 4166 4097 4103 -77 790,296 3,765,678 +85,516  
Jun23 230119 4098 4100 4038 4045 -77 5,031 92,465 +3,016  
Sep23 230119 4066 4066 4066 4066 -78 0 4 +0  
Total Volume and Open Interest 795,327 3,878,329 +88,532  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230119 11222 11287 11167 11189 -91 26,027 168,855 -4,231  
Jun23 230119 11065 11065 11062 11062 -92 2 3,946 +0  
Sep23 230119 11093 11093 11093 11093 -90        
Total Volume and Open Interest 26,029 172,801 -4,231  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230119 7773.00 7788.50 7709.00 7733.00 -79.00 94,021 623,026 +8,409  
Jun23 230119 7753.50 7753.50 7731.00 7733.50 -78.50 2 57 -1  
Sep23 230119 7741.50 7741.50 7741.50 7741.50 -78.50        
Total Volume and Open Interest 94,023 623,083 +8,408  
SPI 200(SFE) Weekly Monthly
Mar23 230119 7335.0 7386.0 7308.0 7386.0 +47.0 31,437 262,244 +1,246  
Jun23 230119 7416.0 7416.0 7416.0 7416.0 +47.0 0 365 +0  
Sep23 230119 7349.0 7349.0 7349.0 7349.0 +47.0        
Total Volume and Open Interest 31,748 263,605 +1,490  
FTSE MIB(ISE)
Mar23 230119 25950.00 25970.00 25560.00 25589.00 -447.00 14,443 80,550 +2,476  
Jun23 230119 25235.00 25415.00 25190.00 25197.00 -449.00 9 607 +2  
Sep23 230119 25242.00 25242.00 25242.00 25242.00 -461.00 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 -1.85 199,073 303,261 +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 230119 607.25 610.45 607.25 610.45 +2.50 69 1,099 +18  
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 142 1,697    
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!