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 -8.25 133,372 313,547 -3,770 Hover/Click
May23 230120 1510.50 1516.25 1499.50 1501.75 -9.75 57,662 136,691 +893 Hover/Click
Jul23 230120 1503.50 1507.50 1491.50 1493.00 -10.75 41,141 83,364 -2,450 Hover/Click
Aug23 230120 1465.50 1467.00 1452.25 1453.50 -12.25 3,013 7,670 -65 Hover/Click
Sep23 230120 1394.75 1397.50 1383.50 1385.25 -12.00 2,678 7,470 -51 Hover/Click
Nov23 230120 1364.00 1365.00 1350.50 1352.00 -12.50 17,267 79,200 +1,971 Hover/Click
Jan24 230120 1367.00 1368.75 1354.50 1356.00 -12.50 1,362 6,241 +300 Hover/Click
Mar24 230120 1354.25 1358.75 1345.00 1346.50 -12.25 564 6,940 +102 Hover/Click
May24 230120 1350.00 1350.00 1340.25 1341.75 -12.00 173 3,788 -66 Hover/Click
Jul24 230120 1346.00 1346.00 1339.75 1341.00 -12.25 19 697 +3 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 -13.75 114 2,345 +77 Hover/Click
Jan25 230120 1273.50 1273.50 1273.50 1273.50 -13.75 0 8 +0 Hover/Click
Total Volume and Open Interest 257,365 648,272 -3,056  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230120 471.30 473.50 462.90 463.70 -7.50 58,436 200,753 -609 Hover/Click
May23 230120 456.20 457.50 450.20 451.00 -5.20 30,278 115,329 +948 Hover/Click
Jul23 230120 446.50 448.00 441.70 442.50 -4.60 19,131 50,158 +759 Hover/Click
Aug23 230120 431.80 433.40 428.20 428.80 -4.40 4,182 8,663 +40 Hover/Click
Sep23 230120 415.80 416.30 412.00 412.40 -3.80 3,509 7,403 +357 Hover/Click
Oct23 230120 399.70 400.70 396.80 397.50 -3.10 3,004 8,889 +506 Hover/Click
Dec23 230120 397.50 398.20 394.30 394.60 -2.90 6,033 22,079 +939 Hover/Click
Jan24 230120 393.80 394.80 391.00 391.10 -3.30 923 2,158 +295 Hover/Click
Mar24 230120 386.80 388.60 384.90 385.00 -3.00 137 862 +57 Hover/Click
May24 230120 381.50 384.40 381.20 381.20 -3.10 76 341 +7 Hover/Click
Total Volume and Open Interest 125,874 417,457 +3,337  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230120 63.28 63.95 61.72 61.97 -1.18 52,947 135,140 -2,823 Hover/Click
May23 230120 63.01 63.76 61.73 61.98 -1.00 24,414 96,037 +1,978 Hover/Click
Jul23 230120 62.68 63.30 61.45 61.70 -0.87 17,498 65,495 +139 Hover/Click
Aug23 230120 61.98 62.60 60.92 61.20 -0.71 5,971 14,096 +1,118 Hover/Click
Sep23 230120 61.26 61.88 60.35 60.61 -0.60 5,784 13,587 +916 Hover/Click
Oct23 230120 60.87 61.18 59.74 60.03 -0.55 2,233 9,124 +193 Hover/Click
Dec23 230120 60.50 60.92 59.45 59.74 -0.57 7,073 33,631 -359 Hover/Click
Jan24 230120 60.25 60.64 59.20 59.48 -0.57 1,382 3,473 +615 Hover/Click
Mar24 230120 60.00 60.30 58.90 59.15 -0.57 515 1,888 +103 Hover/Click
May24 230120 59.33 60.11 58.77 58.99 -0.56 502 1,308 +43 Hover/Click
Total Volume and Open Interest 119,545 378,423 +2,433  
Canola(WCE) Weekly Monthly
Mar23 230120 827.0 829.1 812.0 812.9 -13.8 17,082 55,477 -1,740 Hover/Click
May23 230120 825.9 828.8 811.5 812.6 -13.3 13,443 74,798 +5,234 Hover/Click
Jul23 230120 826.9 831.3 813.8 815.0 -12.0 3,543 53,080 +403 Hover/Click
Nov23 230120 807.1 811.4 795.5 796.9 -10.5 3,210 31,030 +197 Hover/Click
Jan24 230120 802.8 802.8 799.8 800.0 -10.3 401 803 +58 Hover/Click
Total Volume and Open Interest 37,679 215,296 +4,152  
Corn(CBOT) Weekly Monthly
Mar23 230120 675.50 678.00 672.50 676.25 -1.00 175,374 508,135 +4,928 Hover/Click
May23 230120 673.00 675.75 671.00 674.50 -0.25 56,949 234,035 +4,330 Hover/Click
Jul23 230120 662.25 665.00 660.50 663.50 +0.25 42,363 234,824 +1,528 Hover/Click
Sep23 230120 610.00 612.50 609.25 610.50 -0.50 12,974 91,692 -256 Hover/Click
Dec23 230120 595.00 597.00 594.50 595.75 -0.50 22,925 164,338 -1,443 Hover/Click
Mar24 230120 601.25 603.50 601.00 602.50 -0.50 975 14,712 +378 Hover/Click
May24 230120 603.00 606.00 603.00 605.00 -0.75 81 2,358 +14 Hover/Click
Jul24 230120 603.25 604.50 602.75 603.25 -0.50 113 1,637 +25 Hover/Click
Sep24 230120 561.00 561.50 561.00 561.00 +0.25 3 151 -3 Hover/Click
Dec24 230120 550.25 551.75 549.00 550.50 +0.25 90 7,660 +42 Hover/Click
Total Volume and Open Interest 311,856 1,260,577 +9,544  
Wheat(CBOT) Weekly Monthly
Mar23 230120 735.00 743.00 727.75 741.50 +7.00 45,150 157,646 -430 Hover/Click
May23 230120 744.00 750.50 736.50 749.00 +6.25 15,144 62,443 +941 Hover/Click
Jul23 230120 746.50 753.00 739.75 751.50 +6.00 10,571 72,443 -574 Hover/Click
Sep23 230120 753.00 761.50 749.00 760.00 +5.25 4,721 19,764 -211 Hover/Click
Dec23 230120 769.25 776.25 763.50 775.00 +5.75 3,214 24,143 +620 Hover/Click
Mar24 230120 778.50 785.50 773.00 784.50 +5.75 173 3,313 +14 Hover/Click
Total Volume and Open Interest 79,022 341,190 +360  
Wheat(KCBT) Weekly Monthly
Mar23 230120 832.50 849.00 823.50 848.00 +16.00 21,221 83,880 -762 Hover/Click
May23 230120 827.50 842.50 819.00 841.25 +13.75 10,514 33,060 +1,078 Hover/Click
Jul23 230120 823.00 836.75 814.50 835.50 +12.50 6,036 30,894 +114 Hover/Click
Sep23 230120 825.25 839.00 817.00 838.00 +12.75 2,293 12,867 +262 Hover/Click
Dec23 230120 831.50 845.00 823.25 844.00 +12.50 1,795 9,027 +589 Hover/Click
Mar24 230120 844.25 844.75 824.00 844.25 +12.25 53 264 +9 Hover/Click
May24 230120 837.75 837.75 819.50 837.75 +11.00 1 27 +1 Hover/Click
Total Volume and Open Interest 41,917 170,377 +1,292  
Wheat(MGE) Weekly Monthly
Mar23 230120 904.00 913.00 898.50 912.75 +8.75 3,598 31,861 +61 Hover/Click
May23 230120 900.00 905.50 892.75 905.25 +7.25 1,245 13,513 +109 Hover/Click
Jul23 230120 887.50 899.25 887.50 899.00 +6.75 300 4,554 +44 Hover/Click
Sep23 230120 875.00 879.75 870.00 878.25 +4.25 284 5,392 +61 Hover/Click
Dec23 230120 880.50 884.25 875.00 882.75 +4.25 87 1,623 +49 Hover/Click
Mar24 230120 885.00 885.00 885.00 885.00 +3.50 0 21 +0 Hover/Click
Total Volume and Open Interest 5,514 56,964 +324  
Oats(CBOT) Weekly Monthly
Mar23 230120 365.50 372.00 365.25 371.00 +2.75 434 2,767 -179 Hover/Click
May23 230120 365.75 366.00 360.25 365.75 +1.75 52 502 +10 Hover/Click
Jul23 230120 365.00 366.25 365.00 366.25 +2.50 8 127 -4 Hover/Click
Sep23 230120 358.50 363.50 358.50 363.50 +4.25 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 0 19 +0 Hover/Click
Mar23 230120 17.92 18.14 17.90 18.11 +0.20 450 6,039 -149 Hover/Click
May23 230120 18.23 18.40 18.23 18.40 +0.19 14 286 -4 Hover/Click
Jul23 230120 18.62 18.62 18.62 18.62 +0.16 0 69 +0 Hover/Click
Total Volume and Open Interest 491 7,489 -132  
Live Cattle(CME) Weekly Monthly
Feb23 230120 155.950 156.800 155.700 156.630 +0.680 14,512 64,918 -3,021 Hover/Click
Apr23 230120 159.150 160.035 158.900 159.935 +0.805 27,147 121,795 +1,229 Hover/Click
Jun23 230120 156.035 156.700 155.900 156.580 +0.580 11,541 69,752 +846 Hover/Click
Aug23 230120 156.150 156.880 155.985 156.750 +0.600 7,441 35,511 +2,427 Hover/Click
Oct23 230120 161.000 161.535 160.600 161.435 +0.500 2,523 15,076 +775 Hover/Click
Dec23 230120 165.000 165.330 164.485 165.235 +0.405 1,045 7,473 +288 Hover/Click
Total Volume and Open Interest 64,780 317,941 +2,539  
Feeder Cattle(CME) Weekly Monthly
Jan23 230120 177.785 178.550 177.550 177.935 -0.165 1,442 2,966 -435 Hover/Click
Mar23 230120 180.000 181.435 179.650 180.985 +0.885 6,849 27,380 +368 Hover/Click
Apr23 230120 185.000 186.200 184.685 185.785 +0.635 1,924 6,981 +110 Hover/Click
May23 230120 189.785 190.785 189.500 190.350 +0.300 1,886 5,311 +288 Hover/Click
Aug23 230120 203.750 204.200 202.950 203.950 +0.250 1,021 5,677 +212 Hover/Click
Sep23 230120 206.600 207.630 205.880 207.285 +0.705 165 1,131 +45 Hover/Click
Oct23 230120 208.850 210.200 207.830 209.800 +1.015 78 558 +14 Hover/Click
Total Volume and Open Interest 13,414 50,277 +613  
Lean Hogs(CME) Weekly Monthly
Feb23 230120 77.150 78.550 76.900 77.830 +1.180 20,367 34,899 -2,631 Hover/Click
Apr23 230120 84.950 86.550 84.500 85.730 +1.330 23,992 80,342 +3,654 Hover/Click
May23 230120 93.180 94.580 93.180 93.800 +0.620 328 1,063 -77  
Jun23 230120 102.600 103.350 102.380 102.530 +0.280 8,712 31,836 +873 Hover/Click
Jul23 230120 104.200 104.830 103.830 104.130 +0.330 2,002 12,367 -43 Hover/Click
Aug23 230120 103.530 104.400 103.300 103.730 +0.350 2,673 18,233 -227 Hover/Click
Oct23 230120 90.550 91.230 90.330 91.050 +0.650 1,498 14,600 -184 Hover/Click
Dec23 230120 83.500 84.000 83.300 83.880 +0.680 791 5,661 +70 Hover/Click
Total Volume and Open Interest 60,564 201,118 +1,423  
Class III Milk(CME) Weekly Monthly
Jan23 230120 19.45 19.49 19.45 19.49 +0.04 117 3,777 -25 Hover/Click
Feb23 230120 18.30 18.43 18.17 18.24 -0.06 378 5,159 -67 Hover/Click
Mar23 230120 18.10 18.10 17.95 17.99 -0.01 326 5,180 +136 Hover/Click
Apr23 230120 18.23 18.39 18.23 18.32 +0.02 84 2,301 +21 Hover/Click
May23 230120 18.64 18.76 18.60 18.64 -0.02 18 1,723 +0 Hover/Click
Jun23 230120 18.99 19.10 18.94 18.98 -0.02 12 1,694 +6 Hover/Click
Jul23 230120 19.32 19.32 19.21 19.32 +0.07 3 1,091 +3 Hover/Click
Aug23 230120 19.65 19.65 19.60 19.63 +0.07 2 931 +0 Hover/Click
Sep23 230120 19.85 19.88 19.80 19.88 +0.13 2 908 +1 Hover/Click
Oct23 230120 20.01 20.04 20.01 20.01 +0.10 2 540 +2 Hover/Click
Nov23 230120 19.84 19.95 19.84 19.95 +0.15 7 487 +4 Hover/Click
Dec23 230120 19.62 19.75 19.62 19.62 unch 1 483 +1 Hover/Click
Jan24 230120 19.11 19.22 19.11 19.22 -0.04 4 100 +4 Hover/Click
Total Volume and Open Interest 954 24,776 +86  
Cocoa(ICE) Weekly Monthly
Mar23 230120 2556 2576 2507 2569 -1 19,652 116,284 -3,029 Hover/Click
May23 230120 2582 2599 2549 2594 +4 9,985 66,387 +1,017 Hover/Click
Jul23 230120 2590 2609 2563 2604 +4 5,460 48,556 +301 Hover/Click
Sep23 230120 2587 2607 2563 2601 +4 1,694 25,706 +217 Hover/Click
Dec23 230120 2561 2584 2541 2578 +6 871 25,619 +44 Hover/Click
Mar24 230120 2530 2550 2514 2549 +7 730 11,866 +90 Hover/Click
May24 230120 2500 2534 2500 2534 +8 167 3,746 +1 Hover/Click
Total Volume and Open Interest 38,691 302,748 -1,329  
Coffee "C"(ICE) Weekly Monthly
Mar23 230120 154.45 155.40 151.85 154.80 +0.20 18,098 104,280 +908 Hover/Click
May23 230120 155.60 156.20 152.85 155.75 +0.25 8,814 57,750 +770 Hover/Click
Jul23 230120 156.25 156.65 153.30 156.30 +0.35 4,797 24,350 +237 Hover/Click
Sep23 230120 156.45 156.80 153.55 156.40 +0.30 2,036 14,748 +45 Hover/Click
Dec23 230120 156.65 156.85 153.70 156.50 +0.25 1,391 17,340 +604 Hover/Click
Mar24 230120 156.50 157.05 154.85 157.05 +0.25 470 4,987 -5 Hover/Click
Total Volume and Open Interest 36,144 227,719 +2,890  
Orange Juice(ICE) Weekly Monthly
Mar23 230120 203.85 203.85 203.15 203.50 -0.70 997 10,016 -134 Hover/Click
May23 230120 199.35 199.50 198.95 199.30 -0.75 307 1,390 +165 Hover/Click
Jul23 230120 196.85 197.20 196.85 197.20 -0.70 33 669 +4 Hover/Click
Sep23 230120 194.10 194.10 194.10 194.10 -0.70 2 14 +2 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 1,339 12,116 +37  
Sugar #11(ICE) Weekly Monthly
Mar23 230120 19.76 19.82 19.50 19.72 +0.04 65,415 335,017 -2,063 Hover/Click
May23 230120 18.44 18.51 18.29 18.41 unch 25,954 217,615 +3,230 Hover/Click
Jul23 230120 17.79 17.86 17.69 17.77 unch 13,923 147,061 +489 Hover/Click
Oct23 230120 17.70 17.76 17.59 17.67 +0.02 6,007 79,739 -543 Hover/Click
Mar24 230120 17.83 17.96 17.80 17.86 +0.03 2,140 54,008 +106 Hover/Click
May24 230120 17.03 17.24 17.03 17.12 +0.05 593 16,667 +23 Hover/Click
Jul24 230120 16.57 16.82 16.57 16.67 +0.08 316 15,963 +170 Hover/Click
Oct24 230120 16.35 16.62 16.35 16.46 +0.08 78 14,788 -7 Hover/Click
Total Volume and Open Interest 114,648 900,070 +1,544  
London Cocoa(LCE) Weekly Monthly
Mar23 230120 1978 1986 1947 1978 -4 12,249 98,166 -3,009 Hover/Click
May23 230120 1953 1959 1928 1951 -2 10,250 60,851 +750 Hover/Click
Jul23 230120 1931 1936 1909 1929 -2 3,454 40,463 +260 Hover/Click
Sep23 230120 1913 1919 1895 1913 unch 2,082 35,191 +113 Hover/Click
Dec23 230120 1889 1894 1871 1889 unch 1,644 31,454 +103 Hover/Click
Mar24 230120 1852 1864 1843 1860 +2 444 15,391 +137 Hover/Click
May24 230120 1840 1848 1831 1848 +4 343 4,856 -50 Hover/Click
Total Volume and Open Interest 31,105 292,194 -1,481  
London Sugar(LCE) Weekly Monthly
Mar23 230120 546.00 548.00 541.30 546.40 -0.10 5,456 37,989 -437 Hover/Click
May23 230120 531.80 533.80 527.40 531.50 +1.20 3,980 24,134 +486 Hover/Click
Aug23 230120 512.90 515.40 509.70 513.50 +1.30 1,290 12,738 +307 Hover/Click
Oct23 230120 497.10 501.40 496.30 499.90 +1.60 792 8,513 +118 Hover/Click
Dec23 230120 490.70 495.70 490.70 493.70 +1.20 388 3,677 +98 Hover/Click
Total Volume and Open Interest 12,223 90,143 +723  
Cotton(ICE) Weekly Monthly
Mar23 230120 83.58 86.79 83.57 86.70 +3.31 21,390 88,136 -689 Hover/Click
May23 230120 84.82 87.13 84.09 87.06 +3.20 11,897 44,685 +72 Hover/Click
Jul23 230120 84.56 87.26 84.41 87.22 +3.04 7,642 35,861 -293 Hover/Click
Oct23 230120 84.10 84.68 84.10 84.68 +2.40 11 30 +0 Hover/Click
Dec23 230120 82.65 84.81 82.60 84.67 +2.35 2,748 26,180 -10 Hover/Click
Mar24 230120 82.94 84.62 82.94 84.62 +2.27 292 4,713 -107 Hover/Click
Total Volume and Open Interest 44,306 202,359 -931  
Lumber(CME) Weekly Monthly
Mar23 230120 428.3 435.0 425.0 430.8 -0.5 292 2,256 -45  
May23 230120 432.0 439.1 430.0 433.1 -2.1 70 487 +33  
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 230120 80.60 81.64 79.69 81.31 +0.98 92,549 40,818 -20,772 Hover/Click
Mar23 230120 80.84 81.91 79.91 81.64 +1.03 326,230 304,557 +12,067 Hover/Click
Apr23 230120 81.05 82.14 80.16 81.89 +1.04 104,545 130,627 -2,229 Hover/Click
May23 230120 81.27 82.24 80.33 82.00 +1.01 62,562 94,760 +5,513 Hover/Click
Jun23 230120 81.18 82.15 80.31 81.92 +0.98 111,478 203,890 +2,009 Hover/Click
Jul23 230120 80.94 81.89 80.15 81.64 +0.94 36,839 70,034 +3,002 Hover/Click
Aug23 230120 80.61 81.43 79.79 81.21 +0.91 24,124 44,370 -27 Hover/Click
Sep23 230120 80.08 80.91 79.34 80.69 +0.88 38,744 80,870 +3,484 Hover/Click
Oct23 230120 79.57 80.32 79.06 80.12 +0.84 11,994 40,718 +553 Hover/Click
Nov23 230120 79.00 79.71 78.41 79.56 +0.82 6,235 30,769 +470 Hover/Click
Dec23 230120 78.54 79.23 77.83 79.00 +0.80 89,013 184,626 -3,288 Hover/Click
Jan24 230120 78.24 78.54 77.38 78.41 +0.78 2,496 36,476 -220 Hover/Click
Feb24 230120 77.29 77.82 77.00 77.82 +0.74 2,609 19,627 +109 Hover/Click
Mar24 230120 77.27 77.37 76.49 77.27 +0.73 5,352 22,380 +288 Hover/Click
Apr24 230120 76.76 76.76 76.02 76.76 +0.72 445 14,568 +207 Hover/Click
May24 230120 76.29 76.29 76.29 76.29 +0.69 672 10,575 +71 Hover/Click
Total Volume and Open Interest 987,271 1,621,408 +7,942  
e-miNY Crude Oil(NYM)
Mar23 230120 80.925 81.925 79.925 81.650 +1.050 13,155 1,305 +184  
Apr23 230120 81.175 82.125 80.175 81.900 +1.050 189 194 -2  
May23 230120 81.350 82.175 80.700 82.000 +1.000 27 67 +2  
Jun23 230120 81.700 82.050 80.700 81.925 +0.975 14 151 +2  
Jul23 230120 80.700 81.650 80.500 81.650 +0.950 5 20 +2  
Aug23 230120 81.200 81.200 81.200 81.200 +0.900 4 35 +0  
Sep23 230120 79.800 80.700 79.700 80.700 +0.900 3 3 -2  
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 4 14 +0  
Dec23 230120 78.800 79.150 78.350 79.000 +0.800 33 95 +10  
Total Volume and Open Interest 16,101 4,155 -57  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230120 338.56 348.28 335.61 346.68 +9.09 36,242 51,172 -2,889 Hover/Click
Mar23 230120 329.18 336.99 326.09 335.83 +7.75 44,743 66,261 +2,199 Hover/Click
Apr23 230120 313.54 320.40 311.08 319.58 +6.21 20,961 42,617 +555 Hover/Click
May23 230120 302.76 308.46 300.52 307.86 +5.09 11,938 22,459 -245 Hover/Click
Jun23 230120 295.36 300.75 293.33 300.35 +4.70 11,415 24,775 +43 Hover/Click
Jul23 230120 290.31 296.45 289.34 296.02 +4.50 4,212 10,874 +240 Hover/Click
Aug23 230120 289.81 293.37 286.92 293.11 +4.29 3,779 8,998 +654 Hover/Click
Sep23 230120 288.37 291.93 285.66 291.60 +4.17 3,392 8,815 +475 Hover/Click
Oct23 230120 286.77 290.67 285.70 290.40 +4.14 1,529 5,145 +18 Hover/Click
Nov23 230120 283.18 289.33 283.18 289.15 +4.19 1,173 4,020 -3 Hover/Click
Dec23 230120 283.00 288.04 282.06 287.70 +4.23 2,707 15,177 +52 Hover/Click
Jan24 230120 281.43 286.35 281.43 286.35 +4.23 307 2,595 +109 Hover/Click
Feb24 230120 284.62 284.62 284.62 284.62 +4.01 158 945 +50 Hover/Click
Mar24 230120 279.00 282.06 279.00 282.06 +3.74 179 828 -49 Hover/Click
Total Volume and Open Interest 143,186 271,314 +1,403  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230120 260.37 266.75 259.81 264.54 +4.86 35,030 49,655 -4,070 Hover/Click
Mar23 230120 262.65 267.34 260.46 265.00 +4.68 47,019 91,330 +4,319 Hover/Click
Apr23 230120 276.97 282.16 275.75 279.97 +4.23 21,143 35,789 +220 Hover/Click
May23 230120 275.86 280.21 274.39 278.11 +3.85 11,928 29,534 +1,843 Hover/Click
Jun23 230120 271.60 275.73 270.06 273.86 +3.62 11,253 24,620 +221 Hover/Click
Jul23 230120 267.16 270.39 265.18 268.85 +3.36 4,124 8,793 -7 Hover/Click
Aug23 230120 260.43 264.87 259.78 263.30 +3.02 4,101 5,824 -181 Hover/Click
Sep23 230120 254.30 258.62 253.70 256.97 +2.80 6,135 11,970 +715 Hover/Click
Oct23 230120 237.10 240.62 236.74 239.30 +2.17 2,460 6,245 +402 Hover/Click
Nov23 230120 232.30 235.41 232.07 234.26 +2.23 1,188 3,056 +26 Hover/Click
Total Volume and Open Interest 147,426 292,826 +3,661  
e-miNY RBOB Gasoline(NYM)
Feb23 230120 264.54 264.54 264.54 264.54 +4.84 0 1 +0  
Mar23 230120 265.00 265.00 265.00 265.00 +4.70        
Apr23 230120 279.97 279.97 279.97 279.97 +4.27        
May23 230120 278.11 278.11 278.11 278.11 +3.81        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230120 3.203 3.389 3.091 3.174 -0.101 119,853 53,937 -6,841 Hover/Click
Mar23 230120 3.076 3.191 2.985 3.036 -0.088 85,806 245,330 +12,284 Hover/Click
Apr23 230120 3.076 3.177 2.985 3.030 -0.084 45,431 97,282 -1,448 Hover/Click
May23 230120 3.158 3.249 3.066 3.112 -0.079 23,599 103,319 +1,300 Hover/Click
Jun23 230120 3.314 3.393 3.219 3.259 -0.077 13,065 44,731 +443 Hover/Click
Jul23 230120 3.459 3.543 3.375 3.413 -0.070 12,596 45,550 -29 Hover/Click
Aug23 230120 3.501 3.586 3.423 3.459 -0.063 9,169 34,415 +207 Hover/Click
Sep23 230120 3.452 3.540 3.378 3.413 -0.062 10,519 58,896 +1,165 Hover/Click
Oct23 230120 3.527 3.615 3.455 3.493 -0.056 20,425 70,070 +1,673 Hover/Click
Nov23 230120 3.949 4.032 3.892 3.932 -0.037 5,290 29,671 +791 Hover/Click
Dec23 230120 4.380 4.457 4.334 4.365 -0.037 3,007 35,379 +256 Hover/Click
Jan24 230120 4.636 4.707 4.581 4.610 -0.039 8,571 53,635 +890 Hover/Click
Feb24 230120 4.496 4.558 4.455 4.472 -0.025 2,405 18,092 +345 Hover/Click
Mar24 230120 4.030 4.046 3.979 4.002 -0.022 5,065 29,101 +812 Hover/Click
Apr24 230120 3.613 3.618 3.555 3.576 -0.022 3,984 33,814 -148 Hover/Click
May24 230120 3.588 3.589 3.529 3.546 -0.022 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 230120 86.42 87.79 85.58 87.63 +1.47 288,148 253,234 -7,282 Hover/Click
Apr23 230120 86.58 87.83 85.75 87.68 +1.37 230,478 378,143 +6,650 Hover/Click
May23 230120 86.46 87.68 85.64 87.51 +1.33 152,518 273,697 +11,684 Hover/Click
Jun23 230120 86.10 87.29 85.33 87.12 +1.27 180,815 308,191 +10,001 Hover/Click
Jul23 230120 85.72 86.83 84.96 86.65 +1.23 60,583 111,809 +4,307 Hover/Click
Aug23 230120 85.32 86.33 84.51 86.13 +1.19 28,307 78,755 +2,067 Hover/Click
Sep23 230120 84.73 85.79 84.02 85.59 +1.15 34,961 75,795 +399 Hover/Click
Oct23 230120 84.23 85.21 83.73 85.05 +1.13 17,104 44,017 +1,720 Hover/Click
Nov23 230120 83.78 84.70 83.07 84.53 +1.10 13,465 48,556 +2,091 Hover/Click
Dec23 230120 83.28 84.17 82.60 84.01 +1.08 88,445 192,019 -1,022 Hover/Click
Jan24 230120 82.66 83.48 82.45 83.48 +1.06 3,433 28,420 +668 Hover/Click
Feb24 230120 81.85 83.48 81.85 82.96 +1.04 2,846 38,908 +60 Hover/Click
Mar24 230120 82.43 82.43 82.43 82.43 +1.00 4,048 22,897 -14 Hover/Click
Apr24 230120 81.93 81.93 81.93 81.93 +0.97 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 230120 967.50 992.50 959.00 983.50 +40.50 64,952 112,542 -2,436 Hover/Click
Mar23 230120 938.00 963.50 931.00 955.50 +36.75 67,522 110,762 +141 Hover/Click
Apr23 230120 902.25 921.50 894.75 915.50 +30.75 32,835 61,419 +764 Hover/Click
May23 230120 872.50 890.75 867.00 885.75 +27.25 18,649 36,861 +1,285 Hover/Click
Jun23 230120 855.00 870.25 848.25 865.75 +24.75 27,393 45,358 +1,482 Hover/Click
Jul23 230120 841.25 859.25 838.50 855.50 +23.50 8,225 20,018 +153 Hover/Click
Aug23 230120 833.50 851.50 831.75 848.00 +22.75 3,761 15,907 +56 Hover/Click
Sep23 230120 827.75 845.75 825.75 841.75 +22.50 6,925 22,921 +527 Hover/Click
Oct23 230120 820.50 840.50 820.50 836.50 +22.50 2,166 11,799 -122 Hover/Click
Nov23 230120 812.25 831.75 812.25 828.25 +22.25 1,196 8,407 +86 Hover/Click
Total Volume and Open Interest 249,997 522,598 +2,805  
Ethanol(CBOT)
Feb23 230120 2.161 2.161 2.161 2.161 unch        
Mar23 230120 2.161 2.161 2.161 2.161 unch        
Apr23 230120 2.161 2.161 2.161 2.161 unch        
May23 230120 2.161 2.161 2.161 2.161 unch        
Jun23 230120 2.161 2.161 2.161 2.161 unch        
Jul23 230120 2.161 2.161 2.161 2.161 unch        
Aug23 230120 2.161 2.161 2.161 2.161 unch        
Sep23 230120 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230120 81.08 81.91 79.94 81.64 +1.03 37,469 57,483 +35 Hover/Click
Apr23 230120 81.30 82.16 80.21 81.89 +1.04 35,236 42,487 +1,614 Hover/Click
May23 230120 81.45 82.22 80.52 82.00 +1.01 24,070 18,030 -193 Hover/Click
Jun23 230120 81.05 82.13 80.43 81.92 +0.98 22,335 63,585 -1,392 Hover/Click
Jul23 230120 81.53 81.64 80.77 81.64 +0.94 6,505 12,998 -180 Hover/Click
Aug23 230120 81.11 81.24 81.11 81.21 +0.91 2,937 7,164 -410 Hover/Click
Sep23 230120 80.60 80.71 79.57 80.69 +0.88 4,205 18,195 +775 Hover/Click
Oct23 230120 80.09 80.12 80.08 80.12 +0.84 1,010 4,588 +424 Hover/Click
Nov23 230120 79.56 79.56 79.56 79.56 +0.82 1,077 6,929 -177 Hover/Click
Dec23 230120 78.93 79.14 78.06 79.00 +0.80 10,970 64,381 -479 Hover/Click
Jan24 230120 78.41 78.41 78.41 78.41 +0.78 91 5,158 +49 Hover/Click
Feb24 230120 77.82 77.82 77.82 77.82 +0.74 278 2,747 +232 Hover/Click
Mar24 230120 77.27 77.27 77.27 77.27 +0.73 261 2,923 +214 Hover/Click
Apr24 230120 76.76 76.76 76.76 76.76 +0.72 50 854 +50 Hover/Click
May24 230120 76.29 76.29 76.29 76.29 +0.69 65 854 +49 Hover/Click
Jun24 230120 75.40 75.84 75.40 75.84 +0.67 1,677 9,821 +201 Hover/Click
Total Volume and Open Interest 163,095 383,496 -2,553  
US Dollar Index(ICE) Weekly Monthly
Mar23 230120 101.855 102.320 101.700 101.780 -0.050 40,255 38,709 +82 Hover/Click
Jun23 230120 101.525 101.915 101.395 101.445 -0.050 161 771 +16 Hover/Click
Sep23 230120 101.235 101.235 101.235 101.235 -0.050 0 6 +0 Hover/Click
Total Volume and Open Interest 40,416 39,486 +98  
Australian Dollar(CME) Weekly Monthly
Mar23 230120 69.25 69.88 69.21 69.84 +0.52 115,479 127,334 -304 Hover/Click
Jun23 230120 69.60 70.15 69.49 70.12 +0.52 141 377 +104 Hover/Click
Sep23 230120 70.35 70.37 69.78 70.35 +0.52 0 45 +0 Hover/Click
Total Volume and Open Interest 115,654 128,034 -179  
British Pound(CME) Weekly Monthly
Mar23 230120 124.05 124.20 123.49 124.10 +0.03 111,967 196,164 -2,458 Hover/Click
Jun23 230120 124.28 124.40 123.73 124.32 +0.03 44 1,104 +16 Hover/Click
Sep23 230120 124.51 124.55 123.95 124.51 +0.05 2 232 +0 Hover/Click
Total Volume and Open Interest 112,184 199,562 -2,394  
Canadian Dollar(CME) Weekly Monthly
Mar23 230120 74.29 74.80 74.11 74.74 +0.39 79,097 132,303 +4,417 Hover/Click
Jun23 230120 74.40 74.89 74.24 74.83 +0.39 253 3,434 +61 Hover/Click
Sep23 230120 74.93 74.95 74.35 74.93 +0.38 13 380 +0 Hover/Click
Dec23 230120 75.04 75.06 74.45 75.05 +0.40 4 306 -3 Hover/Click
Total Volume and Open Interest 79,383 136,610 +4,488  
Japanese Yen(CME) Weekly Monthly
Mar23 230120 78.41 78.45 77.08 77.71 -0.69 308,802 174,536 +1,631 Hover/Click
Jun23 230120 79.44 79.53 78.18 78.80 -0.70 290 3,251 +7 Hover/Click
Sep23 230120 79.83 79.83 79.23 79.83 -0.70 1 47 +0 Hover/Click
Total Volume and Open Interest 309,526 178,533 +1,671  
Swiss Franc(CME) Weekly Monthly
Mar23 230120 109.77 109.98 108.86 109.22 -0.62 27,085 34,686 +863 Hover/Click
Jun23 230120 110.80 111.10 110.04 110.35 -0.62 53 453 +39 Hover/Click
Sep23 230120 111.36 112.09 111.08 111.36 -0.64 11 36 +11 Hover/Click
Total Volume and Open Interest 27,151 35,214 +914  
EuroFX(CME) Weekly Monthly
Mar23 230120 108.67 108.96 108.39 108.91 +0.22 248,977 746,134 +5,661 Hover/Click
Jun23 230120 109.32 109.57 109.01 109.52 +0.22 658 9,267 +181 Hover/Click
Sep23 230120 109.78 110.03 109.52 110.01 +0.21 4 1,023 +1 Hover/Click
Total Volume and Open Interest 249,992 759,876 +5,961  
Mexican Peso(CME) Weekly Monthly
Mar23 230120 521.63 525.63 520.88 525.00 +3.38 61,328 270,966 -3,076 Hover/Click
Jun23 230120 515.75 515.75 515.75 515.75 +3.50 1 121 +0 Hover/Click
Total Volume and Open Interest 61,329 271,151 -3,076  
Brazilian Real(CME) Weekly Monthly
Feb23 230120 192.90 193.30 190.55 192.20 -0.60 12,360 40,231 +2,320  
Mar23 230120 191.60 192.25 189.70 191.30 -0.60 254 2,954 +71 Hover/Click
Apr23 230120 190.00 190.15 189.10 190.15 -0.65 2 6 +0  
May23 230120 189.35 189.35 189.35 189.35 -0.60        
Total Volume and Open Interest 12,614 43,191 +2,391  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230120 131~260 131~270 130~030 130~150 -1~090 508,870 1,244,856 +24,577 Hover/Click
Jun23 230120 133~080 133~080 131~160 131~270 -1~130 296 2,120 +258 Hover/Click
Sep23 230120 133~180 133~180 132~240 132~240 -1~130       Hover/Click
Total Volume and Open Interest 509,166 1,246,976 +24,835  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230120 115~205 115~210 114~275 115~020 -0~185 2,306,893 4,112,947 +99,386 Hover/Click
Jun23 230120 116~045 116~045 115~150 115~210 -0~190 1,992 6,308 +1,763 Hover/Click
Sep23 230120 116~000 116~000 116~000 116~000 -0~190 0 1 +0 Hover/Click
Total Volume and Open Interest 2,308,885 4,119,256 +101,149  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230120 110~010 110~010 109~170 109~212 -0~114 1,338,826 4,196,885 +39,947 Hover/Click
Jun23 230120 110~136 110~140 110~012 110~052 -0~122 1,603 3,968 +1,514 Hover/Click
Sep23 230120 110~132 110~132 110~132 110~132 -0~122       Hover/Click
Total Volume and Open Interest 1,340,429 4,200,853 +41,461  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230120 103~032 103~034 102~305 102~317 -0~037 665,289 2,376,300 +40,415 Hover/Click
Jun23 230120 103~174 103~174 103~140 103~142 -0~036 53 73 -8 Hover/Click
Sep23 230120 103~202 103~202 103~202 103~202 -0~036 0 1 +0 Hover/Click
Total Volume and Open Interest 665,342 2,376,374 +40,407  
Eurodollars(CME) Weekly Monthly
Mar23 230120 94.980 94.980 94.960 94.975 unch 120,465 849,101 -3,951  
Jun23 230120 94.910 94.920 94.885 94.900 -0.020 89,697 694,193 -1,065  
Sep23 230120 95.030 95.040 95.000 95.025 -0.030 42,200 680,121 +4,487  
Dec23 230120 95.420 95.420 95.360 95.395 -0.045 56,840 694,485 -2,665  
Mar24 230120 96.000 96.005 95.910 95.940 -0.080 33,773 390,100 -1,557  
Jun24 230120 96.505 96.520 96.400 96.430 -0.095 38,465 403,137 +925  
Sep24 230120 96.805 96.815 96.695 96.720 -0.105 17,531 372,954 +644  
Dec24 230120 96.955 96.960 96.840 96.865 -0.100 22,101 583,454 +969  
Mar25 230120 97.035 97.035 96.910 96.940 -0.095 12,731 221,020 +499  
Jun25 230120 97.075 97.075 96.950 96.980 -0.095 9,464 169,869 -400  
Sep25 230120 97.095 97.095 96.970 96.995 -0.100 10,203 132,501 +539  
Dec25 230120 97.085 97.100 96.970 96.995 -0.105 15,015 130,432 -1,010  
Mar26 230120 97.075 97.080 96.950 96.975 -0.105 7,583 79,229 +282  
Jun26 230120 97.055 97.055 96.920 96.945 -0.105 6,345 77,614 -1,036  
Sep26 230120 97.015 97.025 96.890 96.915 -0.105 9,769 92,280 -4,068  
Dec26 230120 97.000 97.000 96.865 96.890 -0.105 13,171 63,041 -250  
Mar27 230120 96.955 96.960 96.830 96.855 -0.105 3,846 41,548 -409  
Jun27 230120 96.925 96.925 96.795 96.815 -0.105 4,102 41,741 +447  
Total Volume and Open Interest 544,142 5,887,329 -3,909  
Ultra T-Bond(CBOT)
Mar23 230120 144~07 144~07 141~20 141~31 -2~02 246,143 1,428,491 +3,667  
Jun23 230120 142~16 144~22 142~08 142~16 -2~02 8 31 +8  
Sep23 230120 142~16 142~16 142~16 142~16 -2~02        
Total Volume and Open Interest 246,151 1,428,522 +3,675  
Ultra 10-Yr T-Note(CBOT)
Mar23 230120 122~205 122~205 121~170 121~220 -0~280 456,627 1,522,332 +18,650  
Jun23 230120 122~135 122~185 121~170 121~215 -0~275 17 11 +4  
Sep23 230120 121~215 121~215 121~215 121~215 -0~275        
Total Volume and Open Interest 456,644 1,522,343 +18,654  
30 Day Federal Funds(CBOT)
Jan23 230120 95.670 95.670 95.668 95.668 -0.002 74,186 379,061 -23,254  
Feb23 230120 95.415 95.425 95.410 95.420 +0.005 132,689 522,278 +19,760  
Mar23 230120 95.345 95.360 95.340 95.355 +0.005 24,937 87,967 +2,159  
Apr23 230120 95.215 95.225 95.210 95.220 unch 68,978 158,818 +3,223  
May23 230120 95.125 95.130 95.115 95.120 -0.010 53,876 110,514 -2,870  
Jun23 230120 95.115 95.115 95.095 95.105 -0.015 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 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 230120 151.02 151.56 146.96 147.26 -4.28 94,703 241,102 +13,444  
Jun23 230120 146.62 146.62 146.62 146.62 -4.28 129 379 +109  
Sep23 230120 145.68 145.68 145.68 145.68 -4.28        
Total Volume and Open Interest 94,832 241,481 +13,553  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230120 139.35 139.55 138.12 138.27 -1.28 964,694 1,465,679 +24,733 Hover/Click
Jun23 230120 137.58 137.58 137.14 137.14 -1.28 243 326 +148 Hover/Click
Sep23 230120 135.60 135.60 135.60 135.60 -1.28       Hover/Click
Total Volume and Open Interest 964,937 1,466,005 +24,881  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230120 118.17 118.24 117.73 117.80 -0.49 780,849 1,739,914 +13,885 Hover/Click
Jun23 230120 118.43 118.43 118.43 118.43 -0.46 850 1,933 +848 Hover/Click
Sep23 230120 119.74 119.74 119.74 119.74 -0.49       Hover/Click
Total Volume and Open Interest 781,699 1,741,847 +14,733  
Euro-Schatz(EUREX)
Mar23 230120 105.96 105.96 105.82 105.85 -0.11 585,479 1,863,279 +29,844  
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 585,479 1,863,283 +29,844  
3-Mth Euribor(EUREX)
Mar23 230120 97.040 97.040 97.040 97.040 -0.015 2 403 +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 2 1,091 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230120 104~24 105~02 104~01 104~12 -0~16 181,983 362,926 +309 Hover/Click
Jun23 230120 103~05 103~05 103~05 103~05 -0~16 0 1 +0 Hover/Click
Total Volume and Open Interest 181,983 362,927 +309  
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 230120 97.050 97.055 97.030 97.040 -0.010 170,775 533,008 +2,462  
Jun23 230120 96.625 96.625 96.570 96.580 -0.040 205,234 568,059 -6,452  
Sep23 230120 96.610 96.610 96.540 96.550 -0.055 175,493 469,143 -20,865  
Total Volume and Open Interest 1,579,674 3,903,325 -22,887  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230120 96.57 96.59 96.55 96.59 unch 26,302 221,800 -2,725  
Jun23 230120 96.35 96.39 96.32 96.37 +0.01 28,648 176,316 +1,567  
Sep23 230120 96.27 96.32 96.25 96.30 +0.01 16,270 129,783 -831  
Dec23 230120 96.32 96.34 96.28 96.33 +0.01 14,027 134,053 +571  
Mar24 230120 96.42 96.44 96.37 96.41 -0.02 11,020 101,819 +966  
Jun24 230120 96.57 96.59 96.52 96.54 -0.04 4,241 89,613 +145  
Sep24 230120 96.66 96.69 96.62 96.65 -0.04 2,237 49,359 +485  
Dec24 230120 96.74 96.77 96.71 96.73 -0.04 1,569 23,974 +292  
Mar25 230120 96.79 96.80 96.76 96.76 -0.04 0 419 +0  
Jun25 230120 96.74 96.74 96.74 96.74 -0.04 0 224 +0  
Total Volume and Open Interest 104,314 927,839 +470  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230120 96.68 96.68 96.56 96.60 -0.08 156,646 954,728 +7,433  
Jun23 230120 96.60 96.60 96.60 96.60 -0.08        
Total Volume and Open Interest 156,646 954,728 +7,433  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230120 97.03 97.03 96.95 96.99 -0.04 145,292 647,637 -12,160  
Jun23 230120 96.99 96.99 96.99 96.99 -0.04        
Total Volume and Open Interest 145,292 647,637 -12,160  
Gold(CMX) Weekly Monthly
Feb23 230120 1933.7 1939.0 1922.0 1928.2 +4.3 218,967 219,756 -15,260 Hover/Click
Apr23 230120 1949.8 1955.5 1938.8 1944.9 +4.3 29,262 210,956 +9,133 Hover/Click
Jun23 230120 1968.0 1971.1 1955.8 1961.7 +4.5 2,302 31,222 +675 Hover/Click
Aug23 230120 1982.5 1987.2 1973.6 1978.2 +4.5 788 9,227 +116 Hover/Click
Oct23 230120 1999.0 2000.0 1993.6 1994.7 +4.6 117 3,187 +73 Hover/Click
Dec23 230120 2016.2 2020.0 2005.7 2010.4 +4.0 392 9,404 +120 Hover/Click
Feb24 230120 2026.2 2026.6 2026.2 2026.5 +4.0 1 552 +1 Hover/Click
Apr24 230120 2041.1 2041.1 2041.1 2041.1 +3.9 0 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 1 146 +0 Hover/Click
Total Volume and Open Interest 253,817 487,132 -4,686  
Silver(CMX) Weekly Monthly
Mar23 230120 2400.5 2422.5 2383.0 2393.5 +6.5 82,096 110,588 +616 Hover/Click
May23 230120 2420.0 2440.0 2403.5 2412.5 +6.4 2,157 15,286 +406 Hover/Click
Jul23 230120 2442.0 2455.5 2426.5 2430.8 +5.8 667 4,202 +62 Hover/Click
Sep23 230120 2465.5 2470.0 2445.5 2450.6 +5.8 177 1,817 +22 Hover/Click
Dec23 230120 2481.5 2487.5 2481.5 2482.0 +8.7 34 773 -1 Hover/Click
Mar24 230120 2510.1 2510.1 2510.1 2510.1 +8.7 1 23 +0 Hover/Click
May24 230120 2529.9 2529.9 2529.9 2529.9 +8.7 0 2 +0 Hover/Click
Total Volume and Open Interest 85,243 132,920 +1,058  
Platinum(NYMEX) Weekly Monthly
Jan23 230120 1028.5 1044.2 1028.5 1038.1 +6.1 27 56 +5 Hover/Click
Apr23 230120 1043.5 1060.4 1026.4 1047.8 +6.7 25,394 67,827 -646 Hover/Click
Jul23 230120 1045.6 1065.1 1033.6 1052.7 +5.6 228 2,249 -1 Hover/Click
Oct23 230120 1045.4 1056.3 1045.4 1056.3 +5.7 31 189 +1 Hover/Click
Total Volume and Open Interest 25,680 70,503 -641  
Palladium(NYMEX) Weekly Monthly
Mar23 230120 1756.00 1760.00 1715.00 1723.20 -45.30 2,360 8,378 -8 Hover/Click
Jun23 230120 1763.00 1764.50 1739.40 1739.40 -43.40 79 393 -12 Hover/Click
Sep23 230120 1773.00 1773.00 1751.90 1751.90 -43.40 1 7 +1 Hover/Click
Total Volume and Open Interest 2,440 8,780 -19  
Copper(CMX) Weekly Monthly
Mar23 230120 424.50 427.95 420.65 425.15 +2.00 104,618 130,323 +2,097 Hover/Click
May23 230120 425.25 428.50 421.40 425.75 +1.95 19,164 35,928 +953 Hover/Click
Jul23 230120 427.15 428.70 421.85 426.00 +1.85 7,264 16,271 +1,096 Hover/Click
Sep23 230120 425.95 428.20 421.85 425.90 +1.75 2,702 8,788 +209 Hover/Click
Dec23 230120 425.60 427.20 422.45 425.25 +1.80 605 7,809 +99 Hover/Click
Total Volume and Open Interest 135,639 206,018 +4,563  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230120 33187 33482 33031 33474 +335 200,014 79,665 -2,432 Hover/Click
Jun23 230120 33445 33739 33298 33730 +334 210 538 -6 Hover/Click
Sep23 230120 33884 33885 33884 33884 +338 7 17 -2 Hover/Click
Dec23 230120 34079 34079 34079 34079 +340       Hover/Click
Total Volume and Open Interest 200,231 80,220 -2,440  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230120 3925.00 3990.50 3911.75 3988.50 +73.00 1,902,551 2,016,180 -22,500 Hover/Click
Jun23 230120 3966.25 4024.25 3946.25 4023.00 +73.75 2,564 13,954 +842 Hover/Click
Sep23 230120 3990.75 4058.50 3982.50 4058.25 +73.75 16 823 +1 Hover/Click
Dec23 230120 4059.00 4092.75 4059.00 4092.75 +73.25 17 2,024 -13 Hover/Click
Total Volume and Open Interest 1,905,243 2,034,897 -21,575  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230120 11401.00 11686.75 11365.25 11677.00 +320.50 619,614 268,851 -4,259 Hover/Click
Jun23 230120 11515.00 11805.75 11488.00 11798.00 +321.75 1,952 2,263 +742 Hover/Click
Sep23 230120 11693.00 11917.00 11693.00 11917.00 +322.00 33 83 -30 Hover/Click
Total Volume and Open Interest 621,599 271,468 -3,547  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230120 2528.10 2570.70 2519.10 2569.90 +41.90 12,470 43,081 +428 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 12,470 43,081 +428  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 4,125 53,668 -6,127  
Feb23 230120 21.65 21.85 20.85 21.09 -0.66 82,632 160,694 -6,531  
Mar23 230120 22.51 22.75 21.92 22.03 -0.57 40,940 63,155 +4,078  
Apr23 230120 23.17 23.40 22.65 22.71 -0.54 14,907 32,350 +1,440  
Total Volume and Open Interest 156,010 298,759 +1,849  
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 +30.80 228,594 431,984 +4,275 Hover/Click
Jun23 230120 1862.60 1892.60 1852.70 1892.10 +31.00 341 1,282 +60 Hover/Click
Sep23 230120 1903.60 1903.60 1871.70 1903.60 +31.00 3 7 +3 Hover/Click
Total Volume and Open Interest 228,938 433,273 +4,338  
Nikkei 225(CME)
Mar23 230120 26410 26955 26325 26950 +590 7,679 14,512 +377  
Jun23 230120 26710 26790 26175 26790 +580 5 3 +0  
Total Volume and Open Interest 7,679 14,515 +377  
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 230120 26320 26540 26275 26530 +190 664,075 434,831 -5,216  
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 230120 26320 26540 26280 26530 +190 63,148 206,738 -912  
Jun23 230120 26070 26280 26030 26280 +170 584 18,705 -396  
Sep23 230120 26080 26220 26080 26220 +180 8 3,929 -11  
Total Volume and Open Interest 63,756 286,785 -1,811  
Nikkei 225(CME) Yen
Mar23 230120 26365 26920 26280 26915 +595 40,343 36,433 -599  
Jun23 230120 26665 26665 26060 26665 +595 4 12 +1  
Sep23 230120 26625 26625 26625 26625 +595        
Total Volume and Open Interest 40,347 36,445 -598  
Nikkei 225(CME) e-Mini Yen
Mar23 230120 26920 26920 26920 26920 +600 2 0 +0  
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 +44.0 164,171 202,983 -18,112  
Feb23 230120 7005.0 7035.0 6974.5 7006.5 +43.5 130,082 132,113 +68,813  
Mar23 230120 7019.0 7036.5 6997.0 7017.5 +43.5 87 1,037 +16  
Jun23 230120 6914.0 6914.0 6914.0 6914.0 +45.5 11 31 +0  
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 294,351 336,165 +50,717  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230120 21652 22086 21548 21985 +330 101,743 115,456 +1,199  
Feb23 230120 21712 22150 21625 22054 +332 3,026 10,765 +1,271  
Mar23 230120 21680 22138 21641 22062 +336 1,380 6,431 -170  
Total Volume and Open Interest 106,220 139,922 +2,274  
DAX(EUREX) Weekly Monthly
Mar23 230120 15052.0 15157.0 14995.0 15081.0 +85.0 51,179 84,465 +1,262  
Jun23 230120 15179.0 15300.0 15179.0 15241.0 +84.0 15 77 +2  
Sep23 230120 15366.0 15366.0 15366.0 15366.0 +88.0 0 7 +0  
Total Volume and Open Interest 51,194 84,549 +1,264  
Mini-DAX(EUREX)
Mar23 230120 15052.0 15158.0 14996.0 15081.0 +85.0 50,196 13,497 +750  
Jun23 230120 15230.0 15291.0 15230.0 15241.0 +84.0 15 115 +5  
Sep23 230120 15366.0 15366.0 15366.0 15366.0 +88.0        
Total Volume and Open Interest 50,211 13,612 +755  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230120 4119 4148 4104 4124 +21 873,283 3,727,917 -37,761  
Jun23 230120 4053 4067 4049 4066 +21 6,138 96,517 +4,052  
Sep23 230120 4087 4087 4087 4087 +21 0 4 +0  
Total Volume and Open Interest 879,421 3,844,620 -33,709  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230120 11210 11248 11185 11204 +15 26,100 169,152 +297  
Jun23 230120 11077 11077 11077 11077 +15 0 3,946 +0  
Sep23 230120 11108 11108 11108 11108 +15        
Total Volume and Open Interest 26,100 173,098 +297  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230120 7765.00 7781.50 7731.50 7751.50 +18.50 92,817 621,067 -1,959  
Jun23 230120 7767.00 7767.00 7737.00 7752.50 +19.00 2 57 +0  
Sep23 230120 7760.50 7760.50 7760.50 7760.50 +19.00        
Total Volume and Open Interest 92,819 621,124 -1,959  
SPI 200(SFE) Weekly Monthly
Mar23 230120 7382.0 7400.0 7351.0 7394.0 +8.0 46,685 266,853 +4,609  
Jun23 230120 7434.0 7434.0 7434.0 7434.0 +18.0 756 1,121 +756  
Sep23 230120 7367.0 7367.0 7367.0 7367.0 +18.0        
Total Volume and Open Interest 49,177 269,883 +6,278  
FTSE MIB(ISE)
Mar23 230120 25775.00 25850.00 25665.00 25745.00 +156.00 14,320 83,264 +2,714  
Jun23 230120 25280.00 25380.00 25280.00 25355.00 +158.00 4 610 +3  
Sep23 230120 25405.00 25405.00 25405.00 25405.00 +163.00 0 10 +0  
Total Volume and Open Interest 14,324 83,884 +2,717  
KOSPI 200(KFE)
Mar23 230120 315.00 317.20 313.85 316.85 +3.15 239,708 305,719 +2,458  
Jun23 230120 316.80 319.05 315.90 318.90 +3.40 333 26,627 -11  
Sep23 230120 320.50 320.80 318.00 320.80 +4.60 0 3,151 +0  
Total Volume and Open Interest 240,041 367,873 +2,448  
GSCI(CME) Weekly Monthly
Feb23 230120 611.50 616.75 609.25 616.00 +5.55 6 1,100 +1  
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 6 1,100 -597  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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