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 Fri January 20, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230120 1514.25 1521.75 1504.00 1506.50 -8.25 124,401 311,413 -2,134 Hover/Click
May23 230120 1510.50 1516.25 1499.50 1501.75 -9.75 61,658 141,212 +4,521 Hover/Click
Jul23 230120 1503.50 1507.50 1491.50 1493.00 -10.75 39,294 80,439 -2,925 Hover/Click
Aug23 230120 1465.50 1467.00 1452.25 1453.50 -12.25 2,312 7,591 -79 Hover/Click
Sep23 230120 1394.75 1397.50 1383.50 1385.25 -12.00 1,899 7,710 +240 Hover/Click
Nov23 230120 1364.00 1365.00 1350.50 1352.00 -12.50 16,420 80,864 +1,664 Hover/Click
Jan24 230120 1367.00 1368.75 1354.50 1356.00 -12.50 3,408 7,422 +1,181 Hover/Click
Mar24 230120 1354.25 1358.75 1345.00 1346.50 -12.25 1,080 7,247 +307 Hover/Click
May24 230120 1350.00 1350.00 1340.25 1341.75 -12.00 661 3,697 -91 Hover/Click
Jul24 230120 1346.00 1346.00 1339.75 1341.00 -12.25 136 704 +7 Hover/Click
Aug24 230120 1326.50 1326.50 1326.50 1326.50 -12.25 0 5 +0 Hover/Click
Sep24 230120 1296.25 1296.25 1296.25 1296.25 -12.25 0 90 +0 Hover/Click
Nov24 230120 1279.50 1281.50 1272.25 1273.25 -13.75 134 2,414 +69 Hover/Click
Jan25 230120 1273.50 1273.50 1273.50 1273.50 -13.75 0 8 +0 Hover/Click
Total Volume and Open Interest 251,405 651,032 +2,760  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230120 471.30 473.50 462.90 463.70 -7.50 50,471 198,854 -1,899 Hover/Click
May23 230120 456.20 457.50 450.20 451.00 -5.20 27,810 118,652 +3,323 Hover/Click
Jul23 230120 446.50 448.00 441.70 442.50 -4.60 16,165 50,691 +533 Hover/Click
Aug23 230120 431.80 433.40 428.20 428.80 -4.40 2,514 8,497 -166 Hover/Click
Sep23 230120 415.80 416.30 412.00 412.40 -3.80 2,461 7,853 +450 Hover/Click
Oct23 230120 399.70 400.70 396.80 397.50 -3.10 2,049 9,157 +268 Hover/Click
Dec23 230120 397.50 398.20 394.30 394.60 -2.90 6,483 22,238 +159 Hover/Click
Jan24 230120 393.80 394.80 391.00 391.10 -3.30 1,302 2,660 +502 Hover/Click
Mar24 230120 386.80 388.60 384.90 385.00 -3.00 285 877 +15 Hover/Click
May24 230120 381.50 384.40 381.20 381.20 -3.10 305 523 +182 Hover/Click
Total Volume and Open Interest 109,850 420,826 +3,369  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230120 63.28 63.95 61.72 61.97 -1.18 54,936 132,532 -2,608 Hover/Click
May23 230120 63.01 63.76 61.73 61.98 -1.00 26,717 98,093 +2,056 Hover/Click
Jul23 230120 62.68 63.30 61.45 61.70 -0.87 21,333 66,069 +574 Hover/Click
Aug23 230120 61.98 62.60 60.92 61.20 -0.71 4,444 15,060 +964 Hover/Click
Sep23 230120 61.26 61.88 60.35 60.61 -0.60 4,083 14,428 +841 Hover/Click
Oct23 230120 60.87 61.18 59.74 60.03 -0.55 1,516 9,340 +216 Hover/Click
Dec23 230120 60.50 60.92 59.45 59.74 -0.57 7,488 34,827 +1,196 Hover/Click
Jan24 230120 60.25 60.64 59.20 59.48 -0.57 1,099 3,914 +441 Hover/Click
Mar24 230120 60.00 60.30 58.90 59.15 -0.57 112 1,882 -6 Hover/Click
May24 230120 59.33 60.11 58.77 58.99 -0.56 82 1,298 -10 Hover/Click
Total Volume and Open Interest 121,969 382,127 +3,704  
Canola(WCE) Weekly Monthly
Mar23 230120 827.0 829.1 812.0 812.9 -13.8 18,556 56,835 +1,358 Hover/Click
May23 230120 825.9 828.8 811.5 812.6 -13.3 12,048 77,408 +2,610 Hover/Click
Jul23 230120 826.9 831.3 813.8 815.0 -12.0 2,978 53,109 +29 Hover/Click
Nov23 230120 807.1 811.4 795.5 796.9 -10.5 2,342 31,277 +247 Hover/Click
Jan24 230120 802.8 802.8 799.8 800.0 -10.3 11 804 +1 Hover/Click
Mar24 230120 800.9 800.9 800.9 800.9 -10.0 6 104 +1 Hover/Click
Total Volume and Open Interest 35,941 219,542 +4,246  
Corn(CBOT) Weekly Monthly
Mar23 230120 675.50 678.00 672.50 676.25 -1.00 149,959 511,762 +3,627 Hover/Click
May23 230120 673.00 675.75 671.00 674.50 -0.25 61,274 235,466 +1,431 Hover/Click
Jul23 230120 662.25 665.00 660.50 663.50 +0.25 37,750 232,208 -2,616 Hover/Click
Sep23 230120 610.00 612.50 609.25 610.50 -0.50 11,642 91,947 +255 Hover/Click
Dec23 230120 595.00 597.00 594.50 595.75 -0.50 15,901 165,696 +1,358 Hover/Click
Mar24 230120 601.25 603.50 601.00 602.50 -0.50 576 14,884 +172 Hover/Click
May24 230120 603.00 606.00 603.00 605.00 -0.75 92 2,351 -7 Hover/Click
Jul24 230120 603.25 604.50 602.75 603.25 -0.50 100 1,667 +30 Hover/Click
Sep24 230120 561.00 561.50 561.00 561.00 +0.25 4 147 -4 Hover/Click
Dec24 230120 550.25 551.75 549.00 550.50 +0.25 153 7,727 +67 Hover/Click
Total Volume and Open Interest 277,475 1,264,895 +4,318  
Wheat(CBOT) Weekly Monthly
Mar23 230120 735.00 743.00 727.75 741.50 +7.00 39,217 157,090 -556 Hover/Click
May23 230120 744.00 750.50 736.50 749.00 +6.25 16,962 64,093 +1,650 Hover/Click
Jul23 230120 746.50 753.00 739.75 751.50 +6.00 14,499 71,342 -1,101 Hover/Click
Sep23 230120 753.00 761.50 749.00 760.00 +5.25 4,598 19,324 -440 Hover/Click
Dec23 230120 769.25 776.25 763.50 775.00 +5.75 2,871 24,725 +582 Hover/Click
Mar24 230120 778.50 785.50 773.00 784.50 +5.75 192 3,312 -1 Hover/Click
Total Volume and Open Interest 78,369 341,313 +123  
Wheat(KCBT) Weekly Monthly
Mar23 230120 832.50 849.00 823.50 848.00 +16.00 17,994 84,641 +761 Hover/Click
May23 230120 827.50 842.50 819.00 841.25 +13.75 7,730 33,929 +869 Hover/Click
Jul23 230120 823.00 836.75 814.50 835.50 +12.50 6,313 31,288 +394 Hover/Click
Sep23 230120 825.25 839.00 817.00 838.00 +12.75 2,150 13,127 +260 Hover/Click
Dec23 230120 831.50 845.00 823.25 844.00 +12.50 1,663 9,614 +587 Hover/Click
Mar24 230120 844.25 844.75 824.00 844.25 +12.25 51 310 +46 Hover/Click
May24 230120 837.75 837.75 819.50 837.75 +11.00 6 25 -2 Hover/Click
Total Volume and Open Interest 35,929 173,296 +2,919  
Wheat(MGE) Weekly Monthly
Mar23 230120 904.00 913.00 898.50 912.75 +8.75 3,341 31,590 -271 Hover/Click
May23 230120 900.00 905.50 892.75 905.25 +7.25 466 13,395 -118 Hover/Click
Jul23 230120 887.50 899.25 887.50 899.00 +6.75 201 4,552 -2 Hover/Click
Sep23 230120 875.00 879.75 870.00 878.25 +4.25 193 5,465 +73 Hover/Click
Dec23 230120 880.50 884.25 875.00 882.75 +4.25 80 1,647 +24 Hover/Click
Mar24 230120 885.00 885.00 885.00 885.00 +3.50 0 21 +0 Hover/Click
Total Volume and Open Interest 4,281 56,670 -294  
Oats(CBOT) Weekly Monthly
Mar23 230120 365.50 372.00 365.25 371.00 +2.75 190 2,744 -23 Hover/Click
May23 230120 365.75 366.00 360.25 365.75 +1.75 27 507 +5 Hover/Click
Jul23 230120 365.00 366.25 365.00 366.25 +2.50 1 126 -1 Hover/Click
Sep23 230120 358.50 363.50 358.50 363.50 +4.25 0 46 +0 Hover/Click
Total Volume and Open Interest 218 3,454 -19  
Rough Rice(CBOT) Weekly Monthly
Jan23 230113 17.87 17.87 17.87 17.87 +0.09 15 14 -5 Hover/Click
Mar23 230120 17.92 18.14 17.90 18.11 +0.20 253 5,985 -54 Hover/Click
May23 230120 18.23 18.40 18.23 18.40 +0.19 2 287 +1 Hover/Click
Jul23 230120 18.62 18.62 18.62 18.62 +0.16 0 69 +0 Hover/Click
Total Volume and Open Interest 289 7,470 -19  
Live Cattle(CME) Weekly Monthly
Feb23 230120 155.950 156.800 155.700 156.630 +0.680 19,592 57,088 -7,830 Hover/Click
Apr23 230120 159.150 160.035 158.900 159.935 +0.805 38,354 124,725 +2,930 Hover/Click
Jun23 230120 156.035 156.700 155.900 156.580 +0.580 11,847 69,498 -254 Hover/Click
Aug23 230120 156.150 156.880 155.985 156.750 +0.600 6,502 36,810 +1,299 Hover/Click
Oct23 230120 161.000 161.535 160.600 161.435 +0.500 3,479 16,161 +1,085 Hover/Click
Dec23 230120 165.000 165.330 164.485 165.235 +0.405 1,663 7,883 +410 Hover/Click
Total Volume and Open Interest 82,472 315,992 -1,949  
Feeder Cattle(CME) Weekly Monthly
Jan23 230120 177.785 178.550 177.550 177.935 -0.165 1,366 2,605 -361 Hover/Click
Mar23 230120 180.000 181.435 179.650 180.985 +0.885 8,591 29,055 +1,675 Hover/Click
Apr23 230120 185.000 186.200 184.685 185.785 +0.635 2,699 6,927 -54 Hover/Click
May23 230120 189.785 190.785 189.500 190.350 +0.300 2,327 5,616 +305 Hover/Click
Aug23 230120 203.750 204.200 202.950 203.950 +0.250 1,048 5,867 +190 Hover/Click
Sep23 230120 206.600 207.630 205.880 207.285 +0.705 378 1,122 -9 Hover/Click
Oct23 230120 208.850 210.200 207.830 209.800 +1.015 189 622 +64 Hover/Click
Total Volume and Open Interest 16,647 52,083 +1,806  
Lean Hogs(CME) Weekly Monthly
Feb23 230120 77.150 78.550 76.900 77.830 +1.180 15,369 32,492 -2,407 Hover/Click
Apr23 230120 84.950 86.550 84.500 85.730 +1.330 23,365 84,770 +4,428 Hover/Click
May23 230120 93.180 94.580 93.180 93.800 +0.620 174 1,052 -11  
Jun23 230120 102.600 103.350 102.380 102.530 +0.280 7,374 32,505 +669 Hover/Click
Jul23 230120 104.200 104.830 103.830 104.130 +0.330 1,528 12,379 +12 Hover/Click
Aug23 230120 103.530 104.400 103.300 103.730 +0.350 2,582 18,092 -141 Hover/Click
Oct23 230120 90.550 91.230 90.330 91.050 +0.650 1,588 14,537 -63 Hover/Click
Dec23 230120 83.500 84.000 83.300 83.880 +0.680 566 5,775 +114 Hover/Click
Total Volume and Open Interest 52,716 203,725 +2,607  
Class III Milk(CME) Weekly Monthly
Jan23 230120 19.45 19.49 19.45 19.49 +0.04 77 3,774 -3 Hover/Click
Feb23 230120 18.30 18.43 18.17 18.24 -0.06 742 4,982 -177 Hover/Click
Mar23 230120 18.10 18.10 17.95 17.99 -0.01 424 5,325 +145 Hover/Click
Apr23 230120 18.23 18.39 18.23 18.32 +0.02 336 2,544 +243 Hover/Click
May23 230120 18.64 18.76 18.60 18.64 -0.02 26 1,728 +5 Hover/Click
Jun23 230120 18.99 19.10 18.94 18.98 -0.02 20 1,694 +0 Hover/Click
Jul23 230120 19.32 19.32 19.21 19.32 +0.07 56 1,114 +23 Hover/Click
Aug23 230120 19.65 19.65 19.60 19.63 +0.07 19 922 -9 Hover/Click
Sep23 230120 19.85 19.88 19.80 19.88 +0.13 7 907 -1 Hover/Click
Oct23 230120 20.01 20.04 20.01 20.01 +0.10 13 543 +3 Hover/Click
Nov23 230120 19.84 19.95 19.84 19.95 +0.15 4 489 +2 Hover/Click
Dec23 230120 19.62 19.75 19.62 19.62 unch 17 484 +1 Hover/Click
Jan24 230120 19.11 19.22 19.11 19.22 -0.04 0 100 +0 Hover/Click
Total Volume and Open Interest 1,750 25,017 +241  
Cocoa(ICE) Weekly Monthly
Mar23 230120 2556 2576 2507 2569 -1 29,885 112,790 -3,494 Hover/Click
May23 230120 2582 2599 2549 2594 +4 16,135 63,745 -2,642 Hover/Click
Jul23 230120 2590 2609 2563 2604 +4 8,508 48,898 +342 Hover/Click
Sep23 230120 2587 2607 2563 2601 +4 4,089 25,349 -357 Hover/Click
Dec23 230120 2561 2584 2541 2578 +6 1,118 25,533 -86 Hover/Click
Mar24 230120 2530 2550 2514 2549 +7 994 12,178 +312 Hover/Click
May24 230120 2500 2534 2500 2534 +8 110 3,662 -84 Hover/Click
Total Volume and Open Interest 60,904 296,760 -5,988  
Coffee "C"(ICE) Weekly Monthly
Mar23 230120 154.45 155.40 151.85 154.80 +0.20 18,129 102,865 -1,415 Hover/Click
May23 230120 155.60 156.20 152.85 155.75 +0.25 10,417 57,692 -58 Hover/Click
Jul23 230120 156.25 156.65 153.30 156.30 +0.35 7,229 25,148 +798 Hover/Click
Sep23 230120 156.45 156.80 153.55 156.40 +0.30 3,047 14,767 +19 Hover/Click
Dec23 230120 156.65 156.85 153.70 156.50 +0.25 1,728 17,780 +440 Hover/Click
Mar24 230120 156.50 157.05 154.85 157.05 +0.25 609 5,118 +131 Hover/Click
Total Volume and Open Interest 41,679 227,635 -84  
Orange Juice(ICE) Weekly Monthly
Mar23 230120 203.85 203.85 203.15 203.50 -0.70 1,169 9,667 -349 Hover/Click
May23 230120 199.35 199.50 198.95 199.30 -0.75 297 1,516 +126 Hover/Click
Jul23 230120 196.85 197.20 196.85 197.20 -0.70 47 696 +27 Hover/Click
Sep23 230120 194.10 194.10 194.10 194.10 -0.70 0 14 +0 Hover/Click
Nov23 230120 185.80 185.80 185.80 185.80 -0.70 0 25 +0 Hover/Click
Jan24 230120 185.35 185.35 185.35 185.35 -0.70 0 2 +0 Hover/Click
Total Volume and Open Interest 1,513 11,920 -196  
Sugar #11(ICE) Weekly Monthly
Mar23 230120 19.76 19.82 19.50 19.72 +0.04 53,482 330,640 -4,377 Hover/Click
May23 230120 18.44 18.51 18.29 18.41 unch 23,972 218,442 +827 Hover/Click
Jul23 230120 17.79 17.86 17.69 17.77 unch 12,671 148,551 +1,490 Hover/Click
Oct23 230120 17.70 17.76 17.59 17.67 +0.02 5,402 79,952 +213 Hover/Click
Mar24 230120 17.83 17.96 17.80 17.86 +0.03 1,789 54,888 +880 Hover/Click
May24 230120 17.03 17.24 17.03 17.12 +0.05 493 16,848 +181 Hover/Click
Jul24 230120 16.57 16.82 16.57 16.67 +0.08 393 15,883 -80 Hover/Click
Oct24 230120 16.35 16.62 16.35 16.46 +0.08 75 14,806 +18 Hover/Click
Mar25 230120 16.45 16.71 16.45 16.55 +0.05 29 10,637 -23 Hover/Click
Total Volume and Open Interest 98,308 899,199 -871  
London Cocoa(LCE) Weekly Monthly
Mar23 230120 1978 1986 1947 1978 -4 16,679 94,008 -4,158 Hover/Click
May23 230120 1953 1959 1928 1951 -2 12,202 59,316 -1,535 Hover/Click
Jul23 230120 1931 1936 1909 1929 -2 4,552 40,485 +22 Hover/Click
Sep23 230120 1913 1919 1895 1913 unch 3,605 34,913 -278 Hover/Click
Dec23 230120 1889 1894 1871 1889 unch 3,297 31,503 +49 Hover/Click
Mar24 230120 1852 1864 1843 1860 +2 1,015 15,230 -161 Hover/Click
May24 230120 1840 1848 1831 1848 +4 838 5,241 +385 Hover/Click
Total Volume and Open Interest 44,150 287,050 -5,144  
London Sugar(LCE) Weekly Monthly
Mar23 230120 546.00 548.00 541.30 546.40 -0.10 4,493 37,027 -962 Hover/Click
May23 230120 531.80 533.80 527.40 531.50 +1.20 3,156 24,319 +185 Hover/Click
Aug23 230120 512.90 515.40 509.70 513.50 +1.30 1,000 12,711 -27 Hover/Click
Oct23 230120 497.10 501.40 496.30 499.90 +1.60 425 8,627 +114 Hover/Click
Dec23 230120 490.70 495.70 490.70 493.70 +1.20 64 3,679 +2 Hover/Click
Total Volume and Open Interest 9,173 89,478 -665  
Cotton(ICE) Weekly Monthly
Mar23 230120 83.58 86.79 83.57 86.70 +3.31 18,151 87,628 -508 Hover/Click
May23 230120 84.82 87.13 84.09 87.06 +3.20 9,266 45,130 +445 Hover/Click
Jul23 230120 84.56 87.26 84.41 87.22 +3.04 5,003 35,694 -167 Hover/Click
Oct23 230120 84.10 84.68 84.10 84.68 +2.40 1 30 +0 Hover/Click
Dec23 230120 82.65 84.81 82.60 84.67 +2.35 2,145 26,460 +280 Hover/Click
Mar24 230120 82.94 84.62 82.94 84.62 +2.27 43 4,702 -11 Hover/Click
Total Volume and Open Interest 34,653 202,402 +43  
Crude Oil(NYM) Weekly Monthly
Feb23 230120 80.60 81.64 79.69 81.31 +0.98 58,863 10,465 -30,353 Hover/Click
Mar23 230120 80.84 81.91 79.91 81.64 +1.03 321,126 313,535 +8,978 Hover/Click
Apr23 230120 81.05 82.14 80.16 81.89 +1.04 79,458 129,690 -937 Hover/Click
May23 230120 81.27 82.24 80.33 82.00 +1.02 46,806 100,760 +6,000 Hover/Click
Jun23 230120 81.18 82.15 80.31 81.92 +0.98 79,970 201,566 -2,324 Hover/Click
Jul23 230120 80.94 81.89 80.15 81.64 +0.94 32,621 74,094 +4,060 Hover/Click
Aug23 230120 80.61 81.43 79.79 81.21 +0.91 22,947 47,227 +2,857 Hover/Click
Sep23 230120 80.08 80.91 79.34 80.69 +0.88 32,543 82,302 +1,432 Hover/Click
Oct23 230120 79.57 80.32 79.06 80.12 +0.84 11,161 41,563 +845 Hover/Click
Nov23 230120 79.00 79.71 78.41 79.56 +0.83 8,061 31,351 +582 Hover/Click
Dec23 230120 78.54 79.23 77.83 79.00 +0.80 50,034 185,894 +1,268 Hover/Click
Jan24 230120 78.23 78.54 77.38 78.41 +0.78 2,845 36,281 -195 Hover/Click
Feb24 230120 77.29 77.82 77.00 77.82 +0.74 495 19,692 +65 Hover/Click
Mar24 230120 77.27 77.37 76.48 77.27 +0.73 2,132 22,964 +584 Hover/Click
Apr24 230120 76.76 76.76 76.02 76.76 +0.72 273 14,717 +149 Hover/Click
May24 230120 76.29 76.29 76.29 76.29 +0.69 257 10,585 +10 Hover/Click
Total Volume and Open Interest 772,121 1,615,815 -5,593  
e-miNY Crude Oil(NYM)
Mar23 230120 80.925 81.925 79.925 81.650 +1.050 15,511 1,806 +501  
Apr23 230120 81.175 82.125 80.175 81.900 +1.050 263 204 +10  
May23 230120 81.350 82.175 80.700 82.000 +1.000 12 67 +0  
Jun23 230120 81.700 82.050 80.700 81.925 +0.975 4 151 +0  
Jul23 230120 80.700 81.650 80.500 81.650 +0.950 7 19 -1  
Aug23 230120 81.200 81.200 81.200 81.200 +0.900 0 35 +0  
Sep23 230120 79.800 80.700 79.700 80.700 +0.900 3 4 +1  
Oct23 230120 80.125 80.125 80.125 80.125 +0.850 1 4 +0  
Nov23 230120 79.550 79.550 79.550 79.550 +0.800 0 14 +0  
Dec23 230120 78.800 79.150 78.350 79.000 +0.800 39 87 -8  
Total Volume and Open Interest 15,845 2,453 -1,702  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230120 338.56 348.28 335.61 346.68 +9.09 45,013 44,158 -7,014 Hover/Click
Mar23 230120 329.18 336.99 326.09 335.83 +7.75 67,995 68,169 +1,908 Hover/Click
Apr23 230120 313.54 320.40 311.08 319.58 +6.21 35,207 44,109 +1,492 Hover/Click
May23 230120 302.76 308.46 300.52 307.86 +5.09 19,979 24,481 +2,022 Hover/Click
Jun23 230120 295.36 300.75 293.33 300.35 +4.70 14,350 25,527 +752 Hover/Click
Jul23 230120 290.31 296.45 289.34 296.02 +4.50 5,948 11,150 +276 Hover/Click
Aug23 230120 289.81 293.37 286.92 293.11 +4.29 4,104 9,683 +685 Hover/Click
Sep23 230120 288.37 291.93 285.66 291.60 +4.17 4,265 9,211 +396 Hover/Click
Oct23 230120 286.77 290.67 285.70 290.40 +4.14 1,917 5,466 +321 Hover/Click
Nov23 230120 283.18 289.33 283.18 289.15 +4.19 1,348 4,120 +100 Hover/Click
Dec23 230120 283.00 288.04 282.06 287.70 +4.23 2,115 15,480 +303 Hover/Click
Jan24 230120 281.43 286.35 281.43 286.35 +4.23 317 2,559 -36 Hover/Click
Feb24 230120 284.62 284.62 284.62 284.62 +4.01 184 1,033 +88 Hover/Click
Mar24 230120 279.00 282.06 279.00 282.06 +3.74 88 820 -8 Hover/Click
Total Volume and Open Interest 203,044 272,654 +1,340  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230120 260.37 266.75 259.81 264.54 +4.86 34,417 45,327 -4,328 Hover/Click
Mar23 230120 262.65 267.34 260.46 265.00 +4.68 63,809 93,989 +2,659 Hover/Click
Apr23 230120 276.97 282.16 275.75 279.97 +4.23 31,646 36,603 +814 Hover/Click
May23 230120 275.86 280.21 274.39 278.11 +3.85 19,147 30,648 +1,114 Hover/Click
Jun23 230120 271.60 275.73 270.06 273.86 +3.62 12,599 25,573 +953 Hover/Click
Jul23 230120 267.16 270.39 265.18 268.85 +3.36 5,991 9,173 +380 Hover/Click
Aug23 230120 260.43 264.87 259.78 263.30 +3.02 5,103 6,604 +780 Hover/Click
Sep23 230120 254.30 258.62 253.70 256.97 +2.80 5,768 13,713 +1,743 Hover/Click
Oct23 230120 237.10 240.62 236.74 239.30 +2.17 2,144 5,947 -298 Hover/Click
Nov23 230120 232.30 235.41 232.07 234.26 +2.23 729 3,223 +167 Hover/Click
Total Volume and Open Interest 183,827 296,351 +3,525  
e-miNY RBOB Gasoline(NYM)
Feb23 230120 264.54 264.54 264.54 264.54 +4.86 1 1 +0  
Mar23 230120 265.00 265.00 265.00 265.00 +4.68        
Apr23 230120 279.97 279.97 279.97 279.97 +4.23        
May23 230120 278.11 278.11 278.11 278.11 +3.85        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230120 3.203 3.389 3.091 3.174 -0.101 99,670 46,101 -7,836 Hover/Click
Mar23 230120 3.076 3.191 2.985 3.036 -0.088 77,459 252,861 +7,531 Hover/Click
Apr23 230120 3.076 3.177 2.985 3.030 -0.084 37,708 97,731 +449 Hover/Click
May23 230120 3.158 3.249 3.066 3.112 -0.079 27,211 104,544 +1,225 Hover/Click
Jun23 230120 3.314 3.393 3.219 3.259 -0.077 13,913 45,567 +836 Hover/Click
Jul23 230120 3.459 3.543 3.375 3.413 -0.070 14,492 46,987 +1,437 Hover/Click
Aug23 230120 3.501 3.586 3.423 3.459 -0.063 7,986 34,376 -39 Hover/Click
Sep23 230120 3.452 3.540 3.378 3.413 -0.062 9,516 59,284 +388 Hover/Click
Oct23 230120 3.527 3.615 3.455 3.493 -0.056 16,253 70,924 +854 Hover/Click
Nov23 230120 3.949 4.032 3.892 3.932 -0.037 4,402 29,990 +319 Hover/Click
Dec23 230120 4.380 4.457 4.334 4.365 -0.037 3,072 35,384 +5 Hover/Click
Jan24 230120 4.636 4.707 4.581 4.610 -0.039 6,239 53,606 -29 Hover/Click
Feb24 230120 4.496 4.558 4.455 4.472 -0.025 2,013 18,521 +429 Hover/Click
Mar24 230120 4.030 4.046 3.979 4.002 -0.022 2,116 28,918 -183 Hover/Click
Apr24 230120 3.613 3.618 3.555 3.576 -0.022 2,285 33,898 +84 Hover/Click
May24 230120 3.588 3.589 3.529 3.546 -0.022 600 14,726 +39 Hover/Click
Total Volume and Open Interest 329,267 1,099,599 +5,394  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230120 86.42 87.79 85.58 87.63 +1.47 250,959 246,649 -6,585 Hover/Click
Apr23 230120 86.58 87.83 85.75 87.68 +1.37 212,651 388,390 +10,247 Hover/Click
May23 230120 86.46 87.68 85.64 87.51 +1.33 125,228 279,336 +5,639 Hover/Click
Jun23 230120 86.10 87.29 85.33 87.12 +1.27 128,525 310,756 +2,565 Hover/Click
Jul23 230120 85.72 86.83 84.96 86.65 +1.23 41,407 112,059 +250 Hover/Click
Aug23 230120 85.32 86.33 84.51 86.13 +1.19 22,128 79,578 +823 Hover/Click
Sep23 230120 84.73 85.79 84.02 85.59 +1.15 26,467 76,121 +326 Hover/Click
Oct23 230120 84.23 85.21 83.73 85.05 +1.13 11,082 44,917 +900 Hover/Click
Nov23 230120 83.78 84.70 83.07 84.53 +1.10 10,729 51,519 +2,963 Hover/Click
Dec23 230120 83.28 84.17 82.60 84.01 +1.08 61,181 190,660 -1,359 Hover/Click
Jan24 230120 82.66 83.48 82.45 83.48 +1.06 2,999 28,565 +145 Hover/Click
Feb24 230120 81.85 83.48 81.85 82.96 +1.04 3,077 39,587 +679 Hover/Click
Mar24 230120 82.43 82.43 82.43 82.43 +1.00 4,018 23,362 +465 Hover/Click
Apr24 230120 81.93 81.93 81.93 81.93 +0.97 365 9,058 +23 Hover/Click
Total Volume and Open Interest 928,340 2,138,135 +18,552  
Gas Oil(ICE) Weekly Monthly
Feb23 230120 967.50 992.50 959.00 983.50 +40.50 72,913 112,225 -317 Hover/Click
Mar23 230120 938.00 963.50 931.00 955.50 +36.75 87,624 113,231 +2,469 Hover/Click
Apr23 230120 902.25 921.50 894.75 915.50 +30.75 44,453 61,920 +501 Hover/Click
May23 230120 872.50 890.75 867.00 885.75 +27.25 27,061 39,590 +2,729 Hover/Click
Jun23 230120 855.00 870.25 848.25 865.75 +24.75 34,414 47,290 +1,932 Hover/Click
Jul23 230120 841.25 859.25 838.50 855.50 +23.50 11,506 20,941 +923 Hover/Click
Aug23 230120 833.50 851.50 831.75 848.00 +22.75 4,097 15,980 +73 Hover/Click
Sep23 230120 827.75 845.75 825.75 841.75 +22.50 6,513 22,823 -98 Hover/Click
Oct23 230120 820.50 840.50 820.50 836.50 +22.50 2,126 11,791 -8 Hover/Click
Nov23 230120 812.25 831.75 812.25 828.25 +22.25 1,901 8,490 +83 Hover/Click
Total Volume and Open Interest 306,908 531,059 +8,461  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230120 81.08 81.91 79.94 81.64 +1.03 31,588 57,733 +250 Hover/Click
Apr23 230120 81.30 82.16 80.21 81.89 +1.04 35,530 44,126 +1,639 Hover/Click
May23 230120 81.45 82.22 80.52 82.00 +1.01 26,673 22,521 +4,491 Hover/Click
Jun23 230120 81.05 82.13 80.43 81.92 +0.98 29,796 66,081 +2,496 Hover/Click
Jul23 230120 81.53 81.64 80.77 81.64 +0.94 10,478 15,108 +2,110 Hover/Click
Aug23 230120 81.11 81.24 81.11 81.21 +0.91 4,809 8,102 +938 Hover/Click
Sep23 230120 80.60 80.71 79.57 80.69 +0.88 4,037 18,502 +307 Hover/Click
Oct23 230120 80.09 80.12 80.08 80.12 +0.84 447 4,732 +144 Hover/Click
Nov23 230120 79.56 79.56 79.56 79.56 +0.82 335 6,970 +41 Hover/Click
Dec23 230120 78.93 79.14 78.06 79.00 +0.80 8,640 60,771 -3,610 Hover/Click
Jan24 230120 78.41 78.41 78.41 78.41 +0.78 43 5,162 +4 Hover/Click
Feb24 230120 77.82 77.82 77.82 77.82 +0.74 7 2,747 +0 Hover/Click
Mar24 230120 77.27 77.27 77.27 77.27 +0.73 48 2,942 +19 Hover/Click
Apr24 230120 76.76 76.76 76.76 76.76 +0.72 0 854 +0 Hover/Click
May24 230120 76.29 76.29 76.29 76.29 +0.69 2 852 -2 Hover/Click
Jun24 230120 75.40 75.84 75.40 75.84 +0.67 413 9,858 +37 Hover/Click
Total Volume and Open Interest 153,858 377,648 -5,848  
US Dollar Index(ICE) Weekly Monthly
Mar23 230120 101.855 102.320 101.700 101.780 -0.050 20,172 38,631 -78 Hover/Click
Jun23 230120 101.525 101.915 101.395 101.445 -0.050 90 783 +12 Hover/Click
Sep23 230120 101.235 101.235 101.235 101.235 -0.050 0 6 +0 Hover/Click
Total Volume and Open Interest 20,262 39,420 -66  
Australian Dollar(CME) Weekly Monthly
Mar23 230120 69.25 69.88 69.21 69.84 +0.52 86,923 125,927 -1,407 Hover/Click
Jun23 230120 69.60 70.15 69.49 70.12 +0.52 105 386 +9 Hover/Click
Sep23 230120 70.35 70.37 69.78 70.35 +0.52 0 45 +0 Hover/Click
Total Volume and Open Interest 87,103 126,633 -1,401  
British Pound(CME) Weekly Monthly
Mar23 230120 124.05 124.20 123.49 124.10 +0.03 77,268 194,993 -1,171 Hover/Click
Jun23 230120 124.28 124.40 123.73 124.32 +0.03 26 1,111 +7 Hover/Click
Sep23 230120 124.51 124.55 123.95 124.51 +0.05 0 232 +0 Hover/Click
Total Volume and Open Interest 77,373 198,420 -1,142  
Canadian Dollar(CME) Weekly Monthly
Mar23 230120 74.29 74.80 74.11 74.74 +0.39 67,590 132,693 +390 Hover/Click
Jun23 230120 74.40 74.89 74.24 74.83 +0.39 142 3,458 +24 Hover/Click
Sep23 230120 74.93 74.95 74.35 74.93 +0.38 0 380 +0 Hover/Click
Dec23 230120 75.04 75.06 74.45 75.05 +0.40 17 289 -17 Hover/Click
Total Volume and Open Interest 67,766 137,008 +398  
Japanese Yen(CME) Weekly Monthly
Mar23 230120 78.41 78.44 77.08 77.71 -0.69 121,973 175,157 +621 Hover/Click
Jun23 230120 79.44 79.52 78.18 78.79 -0.71 306 3,348 +97 Hover/Click
Sep23 230120 79.83 79.83 79.23 79.83 -0.69 6 49 +2 Hover/Click
Total Volume and Open Interest 122,323 179,244 +711  
Swiss Franc(CME) Weekly Monthly
Mar23 230120 109.77 109.98 108.86 109.22 -0.62 17,074 34,684 -2 Hover/Click
Jun23 230120 110.80 111.10 110.04 110.35 -0.62 17 449 -4 Hover/Click
Sep23 230120 111.36 112.09 111.08 111.36 -0.64 0 36 +0 Hover/Click
Total Volume and Open Interest 17,091 35,208 -6  
EuroFX(CME) Weekly Monthly
Mar23 230120 108.67 108.96 108.39 108.91 +0.22 175,461 754,246 +8,112 Hover/Click
Jun23 230120 109.32 109.57 109.01 109.52 +0.22 555 9,398 +131 Hover/Click
Sep23 230120 109.78 110.03 109.52 110.01 +0.21 2 1,023 +0 Hover/Click
Total Volume and Open Interest 178,490 768,311 +8,435  
Mexican Peso(CME) Weekly Monthly
Mar23 230120 521.63 525.63 520.88 525.00 +3.38 62,302 269,141 -1,825 Hover/Click
Jun23 230120 515.75 515.75 515.75 515.75 +3.50 2 123 +2 Hover/Click
Total Volume and Open Interest 62,304 269,328 -1,823  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230120 63.9700 64.8000 63.9400 64.7500 +0.7400 25,842 31,044 -119 Hover/Click
Jun23 230120 64.7200 64.7300 63.9600 64.7200 +0.7300 11 35 +8 Hover/Click
Total Volume and Open Interest 25,853 31,081 -111  
Brazilian Real(CME) Weekly Monthly
Feb23 230120 192.90 193.30 190.55 192.20 -0.60 9,504 39,665 -566  
Mar23 230120 191.60 192.25 189.70 191.30 -0.60 361 2,955 +1 Hover/Click
Apr23 230120 190.00 190.15 189.10 190.15 -0.65 85 56 +50  
May23 230120 189.35 189.35 189.35 189.35 -0.60        
Total Volume and Open Interest 9,950 42,676 -515  
Bitcoin RR(CME) Weekly Monthly
Jan23 230120 21155 22525 20935 22390 +1190 5,319 12,755 +308 Hover/Click
Feb23 230120 21165 22585 20970 22445 +1225 498 3,013 +151 Hover/Click
Mar23 230120 21140 22535 20925 22425 +1270 159 382 -43 Hover/Click
Apr23 230120 21130 22485 20900 22385 +1285 26 134 +2 Hover/Click
May23 230120 22320 22385 20935 22320 +1285 8 6 -2 Hover/Click
Total Volume and Open Interest 6,018 16,356 +410  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230120 131~260 131~270 130~030 130~150 -1~090 310,173 1,246,072 +1,216 Hover/Click
Jun23 230120 133~080 133~080 131~160 131~270 -1~130 88 2,164 +44 Hover/Click
Sep23 230120 133~180 133~180 132~240 132~240 -1~130       Hover/Click
Total Volume and Open Interest 310,261 1,248,236 +1,260  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230120 115~205 115~210 114~275 115~020 -0~185 1,712,227 4,135,829 +22,882 Hover/Click
Jun23 230120 116~045 116~045 115~150 115~210 -0~190 3,687 9,289 +2,981 Hover/Click
Sep23 230120 116~000 116~000 116~000 116~000 -0~190 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230120 110~010 110~010 109~170 109~212 -0~114 1,113,472 4,206,264 +9,379 Hover/Click
Jun23 230120 110~136 110~140 110~012 110~052 -0~122 1,884 5,635 +1,667 Hover/Click
Sep23 230120 110~132 110~132 110~132 110~132 -0~122       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230120 103~032 103~034 102~305 102~317 -0~037 511,047 2,383,490 +7,190 Hover/Click
Jun23 230120 103~174 103~174 103~140 103~142 -0~036 21 84 +11 Hover/Click
Sep23 230120 103~202 103~202 103~202 103~202 -0~036 0 1 +0 Hover/Click
Total Volume and Open Interest 511,068 2,383,575 +7,201  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230120 95.160 95.170 95.145 95.160 -0.005 394,159 1,340,172 -23,461  
Jun23 230120 95.125 95.125 95.095 95.110 -0.020 413,447 1,444,926 +39,593  
Sep23 230120 95.295 95.300 95.260 95.285 -0.030 282,904 782,953 -3,272  
Dec23 230120 95.675 95.685 95.620 95.655 -0.045 337,910 1,155,664 +24,307  
Mar24 230120 96.260 96.265 96.170 96.200 -0.080 221,194 556,113 -17,479  
Jun24 230120 96.770 96.775 96.660 96.690 -0.095 226,235 472,820 -7,531  
Sep24 230120 97.060 97.080 96.950 96.980 -0.105 181,798 410,327 +9,793  
Dec24 230120 97.215 97.225 97.100 97.125 -0.100 138,080 601,008 +48  
Mar25 230120 97.290 97.295 97.170 97.200 -0.095 70,669 280,661 +3,211  
Jun25 230120 97.335 97.340 97.210 97.240 -0.095 71,418 271,529 +1,560  
Sep25 230120 97.355 97.360 97.225 97.255 -0.100 74,552 202,986 +6,782  
Dec25 230120 97.350 97.360 97.230 97.255 -0.105 68,764 191,767 +3,165  
Mar26 230120 97.345 97.345 97.210 97.235 -0.105 30,411 74,195 -1,543  
Jun26 230120 97.315 97.315 97.180 97.205 -0.105 27,956 69,690 -583  
Sep26 230120 97.275 97.285 97.150 97.175 -0.105 22,001 60,072 -1,061  
Dec26 230120 97.260 97.260 97.120 97.150 -0.105 19,287 73,001 +254  
Mar27 230120 97.220 97.225 97.090 97.115 -0.105 13,541 54,052 -162  
Jun27 230120 97.180 97.185 97.055 97.075 -0.105 13,552 51,073 -1,718  
Total Volume and Open Interest 337,776 1,451,765 +7,239  
Ultra T-Bond(CBOT)
Mar23 230120 144~07 144~07 141~20 141~31 -2~02 163,342 1,423,382 -5,109  
Jun23 230120 142~16 144~22 142~08 142~16 -2~02 30 31 +0  
Sep23 230120 142~16 142~16 142~16 142~16 -2~02        
Total Volume and Open Interest 163,372 1,423,413 -5,109  
Ultra 10-Yr T-Note(CBOT)
Mar23 230120 122~205 122~205 121~170 121~220 -0~280 401,349 1,521,981 -351  
Jun23 230120 122~135 122~185 121~170 121~215 -0~275 163 80 +69  
Sep23 230120 121~215 121~215 121~215 121~215 -0~275        
Total Volume and Open Interest 401,512 1,522,061 -282  
30 Day Federal Funds(CBOT)
Jan23 230120 95.670 95.670 95.668 95.668 -0.002 20,342 376,635 -2,426  
Feb23 230120 95.415 95.425 95.410 95.420 +0.005 48,834 533,904 +11,626  
Mar23 230120 95.345 95.360 95.340 95.355 +0.005 23,095 93,403 +5,436  
Apr23 230120 95.215 95.225 95.210 95.220 unch 85,493 174,266 +15,448  
May23 230120 95.125 95.130 95.115 95.120 -0.010 62,134 119,329 +8,815  
Jun23 230120 95.115 95.115 95.095 95.105 -0.015 22,665 59,825 +4,687  
Total Volume and Open Interest 362,313 1,711,987 +50,040  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230120 146.40 147.17 146.24 147.09 +0.70 2,686 17,451 +254 Hover/Click
Jun23 230120 147.09 147.09 147.09 147.09 +0.70       Hover/Click
Sep23 230120 147.09 147.09 147.09 147.09 +0.70       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230120 151.02 151.56 146.96 147.26 -4.28 72,070 235,330 -5,772  
Jun23 230120 146.62 146.62 146.62 146.62 -4.28 191 562 +183  
Sep23 230120 145.68 145.68 145.68 145.68 -4.28        
Total Volume and Open Interest 72,261 235,892 -5,589  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230120 139.35 139.55 138.12 138.27 -1.28 921,825 1,439,070 -26,609 Hover/Click
Jun23 230120 137.58 137.58 137.14 137.14 -1.28 108 421 +95 Hover/Click
Sep23 230120 135.60 135.60 135.60 135.60 -1.28       Hover/Click
Total Volume and Open Interest 921,933 1,439,491 -26,514  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230120 118.17 118.24 117.73 117.80 -0.49 778,045 1,726,728 -13,186 Hover/Click
Jun23 230120 118.43 118.43 118.43 118.43 -0.46 2 1,935 +2 Hover/Click
Sep23 230120 119.74 119.74 119.74 119.74 -0.49       Hover/Click
Total Volume and Open Interest 778,047 1,728,663 -13,184  
Euro-Schatz(EUREX)
Mar23 230120 105.96 105.96 105.82 105.85 -0.11 562,581 1,883,217 +19,938  
Jun23 230120 105.51 106.01 105.50 106.01 -0.10 0 4 +0  
Sep23 230120 106.60 106.60 106.60 106.60 -0.11        
Total Volume and Open Interest 562,581 1,883,221 +19,938  
3-Mth Euribor(EUREX)
Mar23 230120 97.040 97.040 97.040 97.040 -0.015 0 403 +0  
Jun23 230120 96.580 96.580 96.580 96.580 -0.045 0 59 +0  
Sep23 230120 96.550 96.550 96.550 96.550 -0.060 0 294 +0  
Total Volume and Open Interest 0 1,091 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230120 104~24 105~02 104~01 104~12 -0~16 197,931 358,716 -4,210 Hover/Click
Jun23 230120 103~05 103~05 103~05 103~05 -0~16 0 1 +0 Hover/Click
Total Volume and Open Interest 197,931 358,717 -4,210  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230120 97.050 97.055 97.030 97.040 -0.010 186,141 520,168 -12,840  
Jun23 230120 96.625 96.625 96.570 96.580 -0.040 206,885 579,886 +11,827  
Sep23 230120 96.610 96.610 96.540 96.550 -0.055 166,036 484,537 +15,394  
Total Volume and Open Interest 1,485,205 3,922,800 +19,475  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230120 96.57 96.59 96.55 96.59 unch 44,728 223,767 +1,967  
Jun23 230120 96.35 96.39 96.32 96.37 +0.01 33,133 174,385 -1,931  
Sep23 230120 96.27 96.32 96.25 96.30 +0.01 30,580 129,955 +172  
Dec23 230120 96.32 96.34 96.28 96.33 +0.01 24,596 133,253 -800  
Mar24 230120 96.42 96.44 96.37 96.41 -0.02 16,921 103,229 +1,410  
Jun24 230120 96.57 96.59 96.52 96.54 -0.04 16,699 91,480 +1,867  
Sep24 230120 96.66 96.69 96.62 96.65 -0.04 4,314 49,604 +245  
Dec24 230120 96.74 96.77 96.71 96.73 -0.04 3,576 25,359 +1,385  
Mar25 230120 96.79 96.80 96.76 96.76 -0.04 6 425 +6  
Jun25 230120 96.74 96.74 96.74 96.74 -0.04 0 224 +0  
Total Volume and Open Interest 174,553 932,160 +4,321  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230120 96.68 96.68 96.56 96.60 -0.08 189,221 962,246 +7,518  
Jun23 230120 96.60 96.60 96.60 96.60 -0.08        
Total Volume and Open Interest 189,221 962,246 +7,518  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230120 97.03 97.03 96.95 96.99 -0.04 196,920 653,809 +6,172  
Jun23 230120 96.99 96.99 96.99 96.99 -0.04        
Total Volume and Open Interest 196,920 653,809 +6,172  
Gold(CMX) Weekly Monthly
Feb23 230120 1933.7 1939.0 1922.0 1928.2 +4.3 214,246 209,295 -10,461 Hover/Click
Apr23 230120 1949.8 1955.5 1938.8 1944.9 +4.3 49,160 228,257 +17,301 Hover/Click
Jun23 230120 1968.0 1971.1 1955.8 1961.7 +4.5 3,696 31,310 +88 Hover/Click
Aug23 230120 1982.5 1987.2 1973.6 1978.2 +4.5 1,611 9,278 +51 Hover/Click
Oct23 230120 1999.0 2000.0 1993.6 1994.7 +4.6 332 3,335 +148 Hover/Click
Dec23 230120 2016.2 2020.0 2005.7 2010.4 +4.0 976 9,418 +14 Hover/Click
Feb24 230120 2026.2 2026.6 2026.2 2026.5 +4.0 16 556 +4 Hover/Click
Apr24 230120 2041.1 2041.1 2041.1 2041.1 +3.9 1 2 +0 Hover/Click
Jun24 230120 2055.3 2055.3 2055.3 2055.3 +3.9 0 294 +0 Hover/Click
Aug24 230120 2066.7 2066.7 2066.7 2066.7 +3.9       Hover/Click
Oct24 230120 2080.8 2080.8 2080.8 2080.8 +3.9       Hover/Click
Dec24 230120 2094.1 2094.6 2094.1 2094.6 +3.9 5 145 -1 Hover/Click
Total Volume and Open Interest 271,133 493,286 +6,154  
Silver(CMX) Weekly Monthly
Mar23 230120 2400.5 2422.5 2383.0 2393.5 +6.5 66,630 110,073 -515 Hover/Click
May23 230120 2420.0 2440.0 2403.5 2412.5 +6.4 1,989 15,442 +156 Hover/Click
Jul23 230120 2442.0 2455.5 2426.5 2430.8 +5.8 439 4,284 +82 Hover/Click
Sep23 230120 2465.5 2470.0 2445.5 2450.6 +5.8 40 1,821 +4 Hover/Click
Dec23 230120 2481.5 2487.5 2481.5 2482.0 +8.7 10 773 +0 Hover/Click
Mar24 230120 2510.1 2510.1 2510.1 2510.1 +8.7 3 26 +3 Hover/Click
May24 230120 2529.9 2529.9 2529.9 2529.9 +8.7 0 2 +0 Hover/Click
Total Volume and Open Interest 69,202 132,641 -279  
Platinum(NYMEX) Weekly Monthly
Jan23 230120 1028.5 1044.2 1028.5 1038.1 +6.1 22 56 +0 Hover/Click
Apr23 230120 1043.5 1060.4 1026.4 1047.8 +6.7 29,044 68,851 +1,024 Hover/Click
Jul23 230120 1045.6 1065.1 1033.6 1052.7 +5.6 347 2,333 +84 Hover/Click
Oct23 230120 1045.4 1056.3 1045.4 1056.3 +5.7 38 189 +0 Hover/Click
Total Volume and Open Interest 29,451 71,611 +1,108  
Palladium(NYMEX) Weekly Monthly
Mar23 230120 1756.00 1760.00 1715.00 1723.20 -45.30 3,389 8,598 +220 Hover/Click
Jun23 230120 1763.00 1764.50 1739.40 1739.40 -43.40 113 432 +39 Hover/Click
Sep23 230120 1773.00 1773.00 1751.90 1751.90 -43.40 7 13 +6 Hover/Click
Total Volume and Open Interest 3,512 9,047 +267  
Copper(CMX) Weekly Monthly
Mar23 230120 424.50 427.95 420.65 425.15 +2.00 78,544 128,444 -1,879 Hover/Click
May23 230120 425.25 428.50 421.40 425.75 +1.95 11,623 35,545 -383 Hover/Click
Jul23 230120 427.15 428.70 421.85 426.00 +1.85 5,719 16,351 +80 Hover/Click
Sep23 230120 425.95 428.20 421.85 425.90 +1.75 1,820 8,986 +198 Hover/Click
Dec23 230120 425.60 427.20 422.45 425.25 +1.80 866 7,871 +62 Hover/Click
Total Volume and Open Interest 99,674 203,997 -2,021  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230120 33187 33482 33031 33474 +335 176,088 78,602 -1,063 Hover/Click
Jun23 230120 33445 33739 33298 33730 +334 173 523 -15 Hover/Click
Sep23 230120 33884 33885 33884 33884 +338 2 17 +0 Hover/Click
Dec23 230120 34079 34079 34079 34079 +340       Hover/Click
Total Volume and Open Interest 176,263 79,142 -1,078  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230120 33179 33481 33031 33474 +335 145,881 19,644 -536 Hover/Click
Jun23 230120 33437 33739 33290 33730 +334 569 730 -46 Hover/Click
Sep23 230120 33800 33888 33800 33884 +338 2 24 +0 Hover/Click
Dec23 230120 34079 34079 34079 34079 +340 0 1 +0 Hover/Click
Total Volume and Open Interest 146,452 20,399 -582  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230120 3925.00 3990.50 3911.75 3988.50 +73.00 1,896,890 2,018,096 +1,916 Hover/Click
Jun23 230120 3966.25 4024.25 3946.25 4023.00 +73.75 1,980 13,853 -101 Hover/Click
Sep23 230120 3990.75 4058.50 3982.50 4058.25 +73.75 134 804 -19 Hover/Click
Dec23 230120 4059.00 4092.75 4059.00 4092.75 +73.25 1 2,075 +51 Hover/Click
Total Volume and Open Interest 1,899,005 2,036,744 +1,847  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230120 3924.25 3990.25 3911.75 3988.50 +73.00 1,490,087 153,549 +7,074 Hover/Click
Jun23 230120 3958.75 4024.50 3946.00 4023.00 +73.75 3,360 2,191 -13 Hover/Click
Sep23 230120 3995.00 4059.75 3986.00 4058.25 +73.75 26 134 +1 Hover/Click
Dec23 230120 4080.00 4092.75 4080.00 4092.75 +73.25 7 40 -3 Hover/Click
Total Volume and Open Interest 1,493,480 155,916 +7,059  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230120 11401.00 11686.75 11365.25 11677.00 +320.50 594,769 265,151 -3,700 Hover/Click
Jun23 230120 11515.00 11805.75 11488.00 11798.00 +321.75 544 2,261 -2 Hover/Click
Sep23 230120 11693.00 11917.00 11693.00 11917.00 +322.00 3 84 +1 Hover/Click
Total Volume and Open Interest 595,316 267,767 -3,701  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230120 11405.50 11686.00 11365.25 11677.00 +320.50 1,188,800 98,343 +1,866 Hover/Click
Jun23 230120 11517.00 11804.00 11487.25 11798.00 +321.75 1,856 1,778 +26 Hover/Click
Sep23 230120 11677.25 11917.00 11606.25 11917.00 +322.00 1 45 +1 Hover/Click
Total Volume and Open Interest 1,190,662 100,193 +1,892  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230120 2528.10 2570.70 2519.10 2569.90 +41.90 9,830 43,312 +231 Hover/Click
Jun23 230120 2589.00 2589.00 2589.00 2589.00 +40.90       Hover/Click
Sep23 230120 2608.20 2608.20 2608.20 2608.20 +41.20       Hover/Click
Total Volume and Open Interest 9,830 43,312 +231  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230120 21.65 21.85 20.85 21.09 -0.66 71,342 152,097 -8,597  
Mar23 230120 22.51 22.75 21.92 22.03 -0.57 36,485 64,421 +1,266  
Apr23 230120 23.17 23.40 22.65 22.71 -0.54 13,875 32,818 +468  
Total Volume and Open Interest 135,444 293,270 -5,489  
S & P 600(CME)
Mar23 230120 1228.80 1228.80 1228.80 1228.80 +18.30        
Jun23 230120 1238.00 1238.00 1238.00 1238.00 +18.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230120 1845.20 1876.60 1836.20 1876.00 +30.80 206,493 433,921 +1,937 Hover/Click
Jun23 230120 1862.60 1892.60 1852.70 1892.10 +31.00 1,123 1,744 +462 Hover/Click
Sep23 230120 1903.60 1903.60 1871.70 1903.60 +31.00 0 7 +0 Hover/Click
Total Volume and Open Interest 207,616 435,672 +2,399  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230120 1845.50 1877.00 1836.20 1876.00 +30.80 110,852 19,378 -16 Hover/Click
Jun23 230120 1861.90 1893.20 1853.00 1892.10 +31.00 396 355 +101 Hover/Click
Sep23 230120 1903.60 1903.60 1903.60 1903.60 +31.00 1 4 +0 Hover/Click
Total Volume and Open Interest 111,249 19,738 +85  
Nikkei 225(CME)
Mar23 230120 26410 26955 26325 26950 +590 4,542 14,695 +183  
Jun23 230120 26710 26790 26175 26790 +580 0 3 +0  
Total Volume and Open Interest 4,542 14,698 +183  
Nikkei 225(SGX) Weekly Monthly
Mar23 230120 26330 26545 26225 26535 +195 53,993 93,305 +417  
Jun23 230120 26180 26290 26180 26290 +195 31 3,502 +7  
Sep23 230120 26255 26255 26255 26255 +195 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230120 26335 26540 26230 26530 +190 828,699 441,560 +6,729  
Jun23 230120 26085 26280 25970 26280 +170 17,780 13,759 +824  
Sep23 230120 26040 26220 25930 26220 +180 546 1,183 -133  
Total Volume and Open Interest 879,173 522,645 +8,352  
Nikkei 225(JPX)
Mar23 230120 26340 26540 26240 26530 +190 59,306 206,708 -30  
Jun23 230120 26080 26280 25980 26280 +170 411 18,606 -99  
Sep23 230120 26070 26220 26070 26220 +180 18 3,929 +0  
Total Volume and Open Interest 59,737 287,226 +441  
Nikkei 225(CME) Yen
Mar23 230120 26365 26920 26280 26915 +595 25,482 34,506 -1,927  
Jun23 230120 26665 26665 26060 26665 +595 1 12 +0  
Sep23 230120 26625 26625 26625 26625 +595        
Total Volume and Open Interest 25,483 34,518 -1,927  
Nikkei 225(CME) e-Mini Yen
Mar23 230120 26920 26920 26920 26920 +600        
Jun23 230120 26670 26670 26670 26670 +600        
Sep23 230120 26630 26630 26630 26630 +600        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
Jan23 230120 6998.0 7014.0 6964.5 6996.5 +44.0 83,154 197,286 -5,697  
Feb23 230120 7005.0 7035.0 6974.5 7006.5 +43.5 93,022 217,982 +85,869  
Mar23 230120 7019.0 7036.5 6997.0 7017.5 +43.5 89 1,079 +42  
Jun23 230120 6914.0 6914.0 6914.0 6914.0 +45.5 0 41 +10  
Sep23 230120 6955.0 6955.0 6955.0 6955.0 +45.0        
Dec23 230120 6991.0 6991.0 6991.0 6991.0 +42.0        
Total Volume and Open Interest 176,265 416,389 +80,224  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230120 21652 22086 21548 21985 +330 117,818 113,136 -2,320  
Feb23 230120 21712 22150 21625 22054 +332 9,272 16,791 +6,026  
Mar23 230120 21680 22138 21641 22062 +336 1,753 6,555 +124  
Total Volume and Open Interest 129,044 143,745 +3,823  
DAX(EUREX) Weekly Monthly
Mar23 230120 15052.0 15157.0 14995.0 15081.0 +85.0 73,863 89,714 +5,249  
Jun23 230120 15179.0 15300.0 15179.0 15241.0 +84.0 154 141 +64  
Sep23 230120 15366.0 15366.0 15366.0 15366.0 +88.0 0 7 +0  
Total Volume and Open Interest 74,017 89,862 +5,313  
Mini-DAX(EUREX)
Mar23 230120 15052.0 15158.0 14996.0 15081.0 +85.0 61,285 14,451 +954  
Jun23 230120 15230.0 15291.0 15230.0 15241.0 +84.0 21 117 +2  
Sep23 230120 15366.0 15366.0 15366.0 15366.0 +88.0        
Total Volume and Open Interest 61,306 14,568 +956  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230120 4119 4148 4104 4124 +21 1,230,328 3,842,736 +114,819  
Jun23 230120 4053 4067 4049 4066 +21 11 94,467 -2,050  
Sep23 230120 4087 4087 4087 4087 +21 0 4 +0  
Total Volume and Open Interest 1,230,339 3,957,389 +112,769  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230120 11210 11248 11185 11204 +15 39,178 174,587 +5,435  
Jun23 230120 11077 11077 11077 11077 +15 57 3,997 +51  
Sep23 230120 11108 11108 11108 11108 +15        
Total Volume and Open Interest 39,235 178,584 +5,486  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230120 7765.00 7781.50 7731.50 7751.50 +18.50 112,133 617,396 -3,671  
Jun23 230120 7767.00 7767.00 7737.00 7752.50 +19.00 11 61 +4  
Sep23 230120 7760.50 7760.50 7760.50 7760.50 +19.00        
Total Volume and Open Interest 112,144 617,457 -3,667  
SPI 200(SFE) Weekly Monthly
Mar23 230120 7382.0 7400.0 7351.0 7394.0 +8.0 47,070 270,955 +4,102  
Jun23 230120 7434.0 7434.0 7434.0 7434.0 +18.0 0 1,121 +0  
Sep23 230120 7367.0 7367.0 7367.0 7367.0 +18.0        
Total Volume and Open Interest 47,098 273,972 +4,089  
FTSE MIB(ISE)
Mar23 230120 25775.00 25850.00 25665.00 25745.00 +156.00 18,356 83,537 +273  
Jun23 230120 25280.00 25380.00 25280.00 25355.00 +158.00 27 619 +9  
Sep23 230120 25405.00 25405.00 25405.00 25405.00 +163.00 0 10 +0  
Total Volume and Open Interest 18,383 84,166 +282  
KOSPI 200(KFE)
Mar23 230120 315.00 317.20 313.85 316.85 +2.10 227,761 312,017 +3,396  
Jun23 230120 316.80 319.05 315.90 318.90 +2.15 281 27,810 +845  
Sep23 230120 320.50 320.80 318.00 320.80 +2.20 7 3,348 +2  
Total Volume and Open Interest 228,049 375,209 +4,244  
GSCI(CME) Weekly Monthly
Feb23 230120 611.50 616.75 609.25 616.00 +5.55 20 1,100 +0  
Mar23 230120 618.50 618.50 618.50 618.50 +5.55        
Apr23 230120 621.00 621.00 621.00 621.00 +10.55        
Total Volume and Open Interest 20 1,100 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9