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 Mon January 23, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230123 1500.00 1503.00 1479.75 1490.25 -16.25 98,916 310,001 -1,412 Hover/Click
May23 230123 1495.75 1497.75 1476.50 1487.25 -14.50 44,278 142,857 +1,645 Hover/Click
Jul23 230123 1487.00 1488.25 1469.50 1480.00 -13.00 30,382 81,261 +822 Hover/Click
Aug23 230123 1447.50 1448.25 1431.25 1440.50 -13.00 1,883 7,754 +163 Hover/Click
Sep23 230123 1379.00 1379.00 1363.75 1372.75 -12.50 1,586 7,742 +32 Hover/Click
Nov23 230123 1347.00 1347.75 1330.25 1339.50 -12.50 14,304 81,205 +341 Hover/Click
Jan24 230123 1351.00 1351.00 1334.75 1343.50 -12.50 1,740 7,947 +525 Hover/Click
Mar24 230123 1337.50 1339.75 1326.50 1335.00 -11.50 471 7,413 +166 Hover/Click
May24 230123 1336.25 1336.25 1321.75 1330.50 -11.25 325 3,646 -51 Hover/Click
Jul24 230123 1332.50 1333.50 1320.75 1330.00 -11.00 115 793 +89 Hover/Click
Aug24 230123 1315.50 1315.50 1315.50 1315.50 -11.00 0 5 +0 Hover/Click
Sep24 230123 1285.25 1285.25 1285.25 1285.25 -11.00 0 90 +0 Hover/Click
Nov24 230123 1273.50 1273.50 1254.00 1261.50 -11.75 171 2,456 +42 Hover/Click
Jan25 230123 1270.00 1270.00 1262.00 1262.00 -11.50 0 8 +0 Hover/Click
Total Volume and Open Interest 194,183 653,395 +2,363  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230123 462.00 463.50 452.80 461.90 -1.80 68,125 190,463 -8,391 Hover/Click
May23 230123 449.20 450.50 441.40 447.40 -3.60 33,983 123,809 +5,157 Hover/Click
Jul23 230123 441.00 441.90 433.90 438.70 -3.80 16,608 51,628 +937 Hover/Click
Aug23 230123 427.90 428.00 421.50 424.70 -4.10 3,026 8,403 -94 Hover/Click
Sep23 230123 412.30 412.30 406.00 408.30 -4.10 3,152 8,355 +502 Hover/Click
Oct23 230123 397.30 397.30 391.70 393.30 -4.20 2,927 9,168 +11 Hover/Click
Dec23 230123 394.60 394.60 388.90 390.60 -4.00 5,933 22,388 +150 Hover/Click
Jan24 230123 391.10 391.10 385.90 387.30 -3.80 1,044 3,179 +519 Hover/Click
Mar24 230123 381.60 383.80 380.10 381.10 -3.90 137 913 +36 Hover/Click
May24 230123 376.80 377.30 376.80 377.30 -3.90 119 524 +1 Hover/Click
Total Volume and Open Interest 135,120 419,655 -1,171  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230123 61.88 62.36 61.21 62.04 +0.07 64,188 132,553 +21 Hover/Click
May23 230123 61.90 62.30 61.21 62.05 +0.07 32,074 101,620 +3,527 Hover/Click
Jul23 230123 61.64 61.97 60.94 61.77 +0.07 19,506 68,615 +2,546 Hover/Click
Aug23 230123 60.90 61.44 60.45 61.29 +0.09 5,830 16,491 +1,431 Hover/Click
Sep23 230123 60.29 60.82 59.88 60.70 +0.09 4,784 15,173 +745 Hover/Click
Oct23 230123 59.75 60.22 59.38 60.10 +0.07 2,182 9,371 +31 Hover/Click
Dec23 230123 59.46 59.97 59.04 59.83 +0.09 6,596 35,443 +616 Hover/Click
Jan24 230123 59.20 59.73 58.85 59.62 +0.14 994 4,306 +392 Hover/Click
Mar24 230123 58.90 59.45 58.56 59.33 +0.18 178 1,896 +14 Hover/Click
May24 230123 58.89 59.26 58.42 59.16 +0.17 301 1,316 +18 Hover/Click
Total Volume and Open Interest 136,894 391,547 +9,420  
Canola(WCE) Weekly Monthly
Mar23 230123 812.0 812.7 803.2 806.7 -6.2 15,496 59,282 +2,447 Hover/Click
May23 230123 809.6 812.5 802.3 806.4 -6.2 9,429 78,753 +1,345 Hover/Click
Jul23 230123 815.9 815.9 804.3 808.3 -6.7 4,344 54,086 +977 Hover/Click
Nov23 230123 796.9 797.5 786.1 792.2 -4.7 2,625 32,206 +929 Hover/Click
Jan24 230123 803.0 803.0 790.2 794.8 -5.2 3 805 +1 Hover/Click
Mar24 230123 797.1 797.1 795.7 795.7 -5.2 5 104 +0 Hover/Click
Total Volume and Open Interest 31,902 225,241 +5,699  
Corn(CBOT) Weekly Monthly
Mar23 230123 674.00 674.75 661.25 666.25 -10.00 134,978 500,919 -10,843 Hover/Click
May23 230123 672.50 672.50 660.25 665.00 -9.50 55,569 244,631 +9,165 Hover/Click
Jul23 230123 661.50 661.75 650.00 654.25 -9.25 32,425 233,684 +1,476 Hover/Click
Sep23 230123 607.75 608.50 598.50 601.75 -8.75 8,466 92,418 +471 Hover/Click
Dec23 230123 594.00 594.00 583.75 586.00 -9.75 12,358 167,016 +1,320 Hover/Click
Mar24 230123 601.00 601.00 590.75 593.00 -9.50 728 14,996 +112 Hover/Click
May24 230123 603.00 603.00 594.00 596.25 -8.75 85 2,348 -3 Hover/Click
Jul24 230123 599.50 599.50 592.75 595.25 -8.00 44 1,667 +0 Hover/Click
Sep24 230123 556.00 556.00 555.00 556.00 -5.00 3 150 +3 Hover/Click
Dec24 230123 549.00 550.00 543.75 545.75 -4.75 98 7,779 +52 Hover/Click
Total Volume and Open Interest 244,756 1,266,648 +1,753  
Wheat(CBOT) Weekly Monthly
Mar23 230123 738.00 740.50 712.50 720.00 -21.50 35,444 157,317 +227 Hover/Click
May23 230123 746.00 748.00 720.75 728.00 -21.00 13,418 64,993 +900 Hover/Click
Jul23 230123 748.75 750.50 723.00 730.50 -21.00 7,798 71,166 -176 Hover/Click
Sep23 230123 757.00 758.75 731.50 739.00 -21.00 4,471 19,993 +669 Hover/Click
Dec23 230123 773.00 773.50 746.50 753.75 -21.25 2,751 25,294 +569 Hover/Click
Mar24 230123 779.50 780.75 756.75 764.00 -20.50 183 3,334 +22 Hover/Click
Total Volume and Open Interest 64,186 343,517 +2,204  
Wheat(KCBT) Weekly Monthly
Mar23 230123 842.00 844.50 811.00 819.00 -29.00 16,539 86,841 +2,200 Hover/Click
May23 230123 835.75 837.50 806.75 814.00 -27.25 6,356 35,362 +1,433 Hover/Click
Jul23 230123 830.25 832.00 801.50 808.25 -27.25 4,808 31,919 +631 Hover/Click
Sep23 230123 838.25 838.25 805.25 811.00 -27.00 1,819 13,223 +96 Hover/Click
Dec23 230123 842.75 842.75 811.75 817.75 -26.25 1,094 9,919 +305 Hover/Click
Mar24 230123 822.00 822.00 813.00 818.25 -26.00 13 320 +10 Hover/Click
May24 230123 815.50 815.50 807.50 812.75 -25.00 1 25 +0 Hover/Click
Total Volume and Open Interest 30,636 177,971 +4,675  
Wheat(MGE) Weekly Monthly
Mar23 230123 905.75 907.50 885.00 887.75 -25.00 2,836 31,350 -240 Hover/Click
May23 230123 896.75 898.00 880.25 883.50 -21.75 1,321 13,485 +90 Hover/Click
Jul23 230123 890.25 890.25 876.00 879.00 -20.00 323 4,529 -23 Hover/Click
Sep23 230123 871.00 871.00 859.00 861.00 -17.25 212 5,571 +106 Hover/Click
Dec23 230123 875.00 875.00 864.00 866.00 -16.75 99 1,695 +48 Hover/Click
Mar24 230123 868.50 868.50 868.50 868.50 -16.50 1 21 +0 Hover/Click
Total Volume and Open Interest 4,792 56,651 -19  
Oats(CBOT) Weekly Monthly
Mar23 230123 369.75 372.00 360.75 370.75 -0.25 154 2,692 -52 Hover/Click
May23 230123 361.00 366.75 359.75 364.25 -1.50 19 514 +7 Hover/Click
Jul23 230123 361.00 364.75 361.00 364.75 -1.50 1 127 +1 Hover/Click
Sep23 230123 362.25 362.25 362.25 362.25 -1.25 2 46 +0 Hover/Click
Total Volume and Open Interest 176 3,410 -44  
Rough Rice(CBOT) Weekly Monthly
Mar23 230123 18.08 18.25 18.01 18.23 +0.11 425 5,850 -135 Hover/Click
May23 230123 18.49 18.55 18.47 18.50 +0.11 5 288 +1 Hover/Click
Jul23 230123 18.72 18.72 18.72 18.72 +0.10 1 70 +1 Hover/Click
Sep23 230123 17.06 17.09 17.01 17.02 -0.03 76 1,205 +76 Hover/Click
Total Volume and Open Interest 507 7,413 -57  
Live Cattle(CME) Weekly Monthly
Feb23 230123 156.600 157.600 156.200 157.485 +0.855 8,815 55,386 -1,702 Hover/Click
Apr23 230123 159.950 160.985 159.500 160.550 +0.615 25,097 124,455 -270 Hover/Click
Jun23 230123 156.600 157.435 156.300 157.300 +0.720 9,536 69,368 -130 Hover/Click
Aug23 230123 156.800 157.650 156.535 157.600 +0.850 6,194 37,464 +654 Hover/Click
Oct23 230123 161.535 162.200 161.185 162.185 +0.750 3,007 16,754 +593 Hover/Click
Dec23 230123 165.185 165.830 165.000 165.750 +0.515 1,592 8,357 +474 Hover/Click
Total Volume and Open Interest 54,866 315,781 -211  
Feeder Cattle(CME) Weekly Monthly
Jan23 230123 178.080 179.535 178.080 179.185 +1.250 1,164 2,433 -172 Hover/Click
Mar23 230123 181.535 183.650 181.400 183.285 +2.300 7,570 29,053 -2 Hover/Click
Apr23 230123 186.200 188.185 186.200 187.935 +2.150 2,509 6,906 -21 Hover/Click
May23 230123 190.800 192.400 190.800 192.250 +1.900 1,937 5,734 +118 Hover/Click
Aug23 230123 204.350 205.600 204.200 204.800 +0.850 1,073 5,941 +74 Hover/Click
Sep23 230123 207.700 208.985 207.435 208.300 +1.015 767 1,204 +82 Hover/Click
Oct23 230123 210.285 211.485 210.080 211.050 +1.250 521 717 +95 Hover/Click
Total Volume and Open Interest 15,652 52,299 +216  
Lean Hogs(CME) Weekly Monthly
Feb23 230123 77.850 78.200 77.080 77.580 -0.250 11,023 31,326 -1,166 Hover/Click
Apr23 230123 86.050 86.530 84.630 85.450 -0.280 20,155 86,310 +1,540 Hover/Click
May23 230123 93.400 94.200 93.000 93.400 -0.400 48 1,062 +10  
Jun23 230123 103.000 103.150 101.680 102.350 -0.180 8,248 32,414 -91 Hover/Click
Jul23 230123 104.530 104.530 103.280 103.730 -0.400 2,398 12,266 -113 Hover/Click
Aug23 230123 104.130 104.130 102.930 103.380 -0.350 3,402 18,029 -63 Hover/Click
Oct23 230123 91.300 91.300 90.200 90.750 -0.300 1,716 14,946 +409 Hover/Click
Dec23 230123 84.250 84.250 83.130 83.600 -0.280 518 5,845 +70 Hover/Click
Total Volume and Open Interest 47,615 204,332 +607  
Class III Milk(CME) Weekly Monthly
Jan23 230123 19.47 19.49 19.44 19.48 -0.01 75 3,713 -61 Hover/Click
Feb23 230123 18.26 18.88 18.10 18.67 +0.43 978 4,682 -300 Hover/Click
Mar23 230123 18.01 18.56 17.87 18.28 +0.29 243 5,373 +48 Hover/Click
Apr23 230123 18.38 18.70 18.23 18.58 +0.26 373 2,854 +310 Hover/Click
May23 230123 18.60 18.93 18.54 18.85 +0.21 40 1,737 +9 Hover/Click
Jun23 230123 18.88 19.23 18.88 19.14 +0.16 47 1,720 +26 Hover/Click
Jul23 230123 19.18 19.50 19.18 19.31 -0.01 61 1,129 +15 Hover/Click
Aug23 230123 19.60 19.75 19.60 19.60 -0.03 48 931 +9 Hover/Click
Sep23 230123 19.88 19.99 19.80 19.82 -0.06 58 907 +0 Hover/Click
Oct23 230123 20.00 20.01 19.85 19.95 -0.06 36 557 +14 Hover/Click
Nov23 230123 19.95 20.00 19.94 19.94 -0.01 47 510 +21 Hover/Click
Dec23 230123 19.65 19.66 19.55 19.55 -0.07 43 521 +37 Hover/Click
Jan24 230123 19.08 19.10 19.08 19.10 -0.12 25 90 -10 Hover/Click
Total Volume and Open Interest 2,122 25,135 +118  
Cocoa(ICE) Weekly Monthly
Mar23 230123 2573 2626 2564 2608 +39 43,770 110,455 -2,335 Hover/Click
May23 230123 2594 2645 2590 2633 +39 31,303 63,170 -575 Hover/Click
Jul23 230123 2602 2649 2597 2638 +34 11,754 48,821 -77 Hover/Click
Sep23 230123 2599 2644 2594 2632 +31 4,269 25,955 +606 Hover/Click
Dec23 230123 2575 2621 2572 2608 +30 1,717 25,644 +111 Hover/Click
Mar24 230123 2543 2592 2543 2580 +31 391 12,139 -39 Hover/Click
May24 230123 2546 2572 2544 2564 +30 56 3,669 +7 Hover/Click
Total Volume and Open Interest 93,273 294,458 -2,302  
Coffee "C"(ICE) Weekly Monthly
Mar23 230123 154.75 159.95 154.50 158.55 +3.75 12,912 102,163 -702 Hover/Click
May23 230123 155.25 160.45 155.25 159.15 +3.40 7,480 58,797 +1,105 Hover/Click
Jul23 230123 156.35 160.50 156.00 159.35 +3.05 3,992 25,671 +523 Hover/Click
Sep23 230123 156.70 160.10 156.35 159.20 +2.80 1,767 14,792 +25 Hover/Click
Dec23 230123 156.50 159.75 156.50 158.85 +2.35 520 18,002 +222 Hover/Click
Mar24 230123 159.50 160.05 158.05 159.35 +2.30 62 5,132 +14 Hover/Click
Total Volume and Open Interest 26,802 228,812 +1,177  
Orange Juice(ICE) Weekly Monthly
Mar23 230123 204.00 207.00 202.80 204.40 +0.90 778 9,533 -134 Hover/Click
May23 230123 200.55 202.10 199.65 200.00 +0.70 170 1,588 +72 Hover/Click
Jul23 230123 197.65 198.10 197.65 197.90 +0.70 30 704 +8 Hover/Click
Sep23 230123 194.80 194.80 194.80 194.80 +0.70 0 14 +0 Hover/Click
Nov23 230123 186.50 186.50 186.50 186.50 +0.70 0 25 +0 Hover/Click
Jan24 230123 186.05 186.05 186.05 186.05 +0.70 0 2 +0 Hover/Click
Total Volume and Open Interest 978 11,866 -54  
Sugar #11(ICE) Weekly Monthly
Mar23 230123 19.63 19.92 19.60 19.70 -0.02 44,657 331,154 +514 Hover/Click
May23 230123 18.39 18.57 18.32 18.44 +0.03 25,024 219,266 +824 Hover/Click
Jul23 230123 17.76 17.90 17.70 17.80 +0.03 14,854 149,852 +1,301 Hover/Click
Oct23 230123 17.65 17.76 17.59 17.69 +0.02 9,738 81,142 +1,190 Hover/Click
Mar24 230123 17.80 17.95 17.80 17.88 +0.02 5,949 54,394 -494 Hover/Click
May24 230123 17.08 17.20 17.07 17.15 +0.03 2,270 16,750 -98 Hover/Click
Jul24 230123 16.63 16.72 16.63 16.69 +0.02 954 16,173 +290 Hover/Click
Oct24 230123 16.50 16.50 16.44 16.47 +0.01 187 14,856 +50 Hover/Click
Mar25 230123 16.57 16.57 16.57 16.57 +0.02 41 10,620 -17 Hover/Click
Total Volume and Open Interest 103,674 902,759 +3,560  
London Cocoa(LCE) Weekly Monthly
Mar23 230123 1972 2016 1967 2003 +25 19,127 88,658 -5,350 Hover/Click
May23 230123 1951 1988 1944 1980 +29 14,638 58,691 -625 Hover/Click
Jul23 230123 1929 1963 1924 1954 +25 5,341 40,585 +100 Hover/Click
Sep23 230123 1918 1941 1906 1932 +19 5,517 36,047 +1,134 Hover/Click
Dec23 230123 1884 1915 1884 1906 +17 3,006 30,873 -630 Hover/Click
Mar24 230123 1858 1885 1858 1877 +17 620 15,189 -41 Hover/Click
May24 230123 1869 1869 1864 1864 +16 386 5,296 +55 Hover/Click
Total Volume and Open Interest 50,820 282,346 -4,704  
London Sugar(LCE) Weekly Monthly
Mar23 230123 544.00 552.30 543.60 547.40 +1.00 3,606 35,829 -1,198 Hover/Click
May23 230123 529.00 535.40 528.60 533.30 +1.80 3,456 25,036 +717 Hover/Click
Aug23 230123 510.90 515.50 510.40 514.50 +1.00 722 12,733 +22 Hover/Click
Oct23 230123 497.00 501.60 496.50 500.70 +0.80 98 8,650 +23 Hover/Click
Dec23 230123 491.30 495.10 491.30 494.10 +0.40 55 3,678 -1 Hover/Click
Total Volume and Open Interest 7,965 89,059 -419  
Cotton(ICE) Weekly Monthly
Mar23 230123 86.70 88.68 85.80 87.39 +0.69 19,412 88,016 +388 Hover/Click
May23 230123 87.01 88.90 86.21 87.79 +0.73 11,797 46,807 +1,677 Hover/Click
Jul23 230123 87.40 88.89 86.46 88.06 +0.84 5,787 36,045 +351 Hover/Click
Oct23 230123 86.15 86.15 85.63 85.63 +0.95 1 30 +0 Hover/Click
Dec23 230123 84.99 85.97 84.04 85.52 +0.85 3,059 26,725 +265 Hover/Click
Mar24 230123 84.65 85.95 84.65 85.59 +0.97 95 4,697 -5 Hover/Click
Total Volume and Open Interest 40,290 205,107 +2,705  
Crude Oil(NYM) Weekly Monthly
Mar23 230123 81.79 82.64 81.05 81.62 -0.02 300,145 315,523 +1,988 Hover/Click
Apr23 230123 82.12 82.89 81.32 81.93 +0.04 101,810 133,440 +3,750 Hover/Click
May23 230123 82.16 83.04 81.45 82.13 +0.13 61,778 97,417 -3,343 Hover/Click
Jun23 230123 81.97 82.98 81.40 82.14 +0.22 89,265 200,206 -1,360 Hover/Click
Jul23 230123 81.76 82.71 81.15 81.94 +0.30 38,598 75,003 +909 Hover/Click
Aug23 230123 80.98 82.28 80.77 81.58 +0.37 25,903 50,125 +2,898 Hover/Click
Sep23 230123 80.70 81.75 80.37 81.11 +0.42 29,881 85,442 +3,140 Hover/Click
Oct23 230123 79.95 81.03 79.95 80.58 +0.46 11,226 41,943 +380 Hover/Click
Nov23 230123 79.38 80.50 79.17 80.05 +0.49 4,942 31,585 +234 Hover/Click
Dec23 230123 78.93 79.98 78.57 79.51 +0.51 42,878 184,298 -1,596 Hover/Click
Jan24 230123 78.06 79.28 78.06 78.96 +0.55 1,279 36,351 +70 Hover/Click
Feb24 230123 77.50 78.62 77.42 78.42 +0.60 771 19,960 +268 Hover/Click
Mar24 230123 77.93 78.02 77.09 77.92 +0.65 3,340 23,414 +450 Hover/Click
Apr24 230123 77.45 77.45 77.45 77.45 +0.69 556 15,004 +287 Hover/Click
May24 230123 77.01 77.01 77.01 77.01 +0.72 306 10,674 +89 Hover/Click
Jun24 230123 75.66 76.66 75.47 76.56 +0.72 6,996 63,576 +676 Hover/Click
Total Volume and Open Interest 741,196 1,616,175 +360  
e-miNY Crude Oil(NYM)
Mar23 230123 81.800 82.625 81.075 81.625 -0.025 13,902 1,823 +17  
Apr23 230123 82.075 82.875 81.350 81.925 +0.025 395 280 +76  
May23 230123 81.725 83.000 81.650 82.125 +0.125 17 71 +4  
Jun23 230123 81.275 82.800 81.275 82.150 +0.225 48 147 -4  
Jul23 230123 82.200 82.675 81.625 81.950 +0.300 21 38 +19  
Aug23 230123 81.875 81.900 81.575 81.575 +0.375 0 35 +0  
Sep23 230123 81.100 81.300 81.100 81.100 +0.400 3 4 +0  
Oct23 230123 80.575 80.700 80.575 80.575 +0.450 0 4 +0  
Nov23 230123 80.050 80.100 80.050 80.050 +0.500 0 14 +0  
Dec23 230123 79.500 79.500 79.500 79.500 +0.500 12 76 -11  
Total Volume and Open Interest 14,405 2,553 +100  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230123 347.31 357.27 346.15 355.09 +8.41 44,455 40,845 -3,313 Hover/Click
Mar23 230123 336.02 345.07 334.33 343.74 +7.91 65,805 72,225 +4,056 Hover/Click
Apr23 230123 319.37 327.16 317.86 325.95 +6.37 34,278 43,122 -987 Hover/Click
May23 230123 307.41 314.16 305.92 313.32 +5.46 23,397 26,604 +2,123 Hover/Click
Jun23 230123 300.46 306.11 298.55 305.27 +4.92 16,127 26,418 +891 Hover/Click
Jul23 230123 294.50 301.55 294.37 300.66 +4.64 6,629 11,459 +309 Hover/Click
Aug23 230123 292.50 298.24 291.61 297.62 +4.51 4,810 10,540 +857 Hover/Click
Sep23 230123 290.25 296.56 290.14 296.08 +4.48 4,897 9,765 +554 Hover/Click
Oct23 230123 293.28 295.25 292.48 294.89 +4.49 2,250 5,627 +161 Hover/Click
Nov23 230123 287.87 294.14 287.87 293.60 +4.45 1,606 4,194 +74 Hover/Click
Dec23 230123 286.48 292.83 286.48 292.11 +4.41 3,203 15,645 +165 Hover/Click
Jan24 230123 288.93 291.53 288.82 290.69 +4.34 493 2,621 +62 Hover/Click
Feb24 230123 288.91 288.91 288.91 288.91 +4.29 201 1,087 +54 Hover/Click
Mar24 230123 286.31 286.31 286.31 286.31 +4.25 160 849 +29 Hover/Click
Total Volume and Open Interest 208,910 277,886 +5,232  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230123 265.28 270.90 262.85 269.65 +5.11 33,109 39,546 -5,781 Hover/Click
Mar23 230123 265.74 271.35 263.24 270.01 +5.01 59,047 99,678 +5,689 Hover/Click
Apr23 230123 279.34 285.78 278.26 284.02 +4.05 33,508 38,827 +2,224 Hover/Click
May23 230123 277.46 283.43 276.47 281.62 +3.51 19,755 32,862 +2,214 Hover/Click
Jun23 230123 273.25 278.76 272.29 277.08 +3.22 13,193 26,436 +863 Hover/Click
Jul23 230123 269.54 273.44 269.54 271.84 +2.99 7,171 10,006 +833 Hover/Click
Aug23 230123 262.57 267.39 262.57 266.05 +2.75 4,837 6,764 +160 Hover/Click
Sep23 230123 256.99 260.86 256.72 259.41 +2.44 6,661 14,532 +819 Hover/Click
Oct23 230123 240.59 242.10 240.08 240.72 +1.42 3,371 6,549 +602 Hover/Click
Nov23 230123 233.82 236.90 233.82 235.53 +1.27 1,552 3,457 +234 Hover/Click
Total Volume and Open Interest 187,189 304,502 +8,151  
e-miNY RBOB Gasoline(NYM)
Feb23 230123 269.65 269.65 269.65 269.65 +5.11 0 1 +0  
Mar23 230123 270.01 270.01 270.01 270.01 +5.01        
Apr23 230123 284.02 284.02 284.02 284.02 +4.05        
May23 230123 281.62 281.62 281.62 281.62 +3.51        
Total Volume and Open Interest 2 3 +2  
Natural Gas(NYM) Weekly Monthly
Feb23 230123 3.450 3.564 3.243 3.447 +0.273 106,735 36,708 -9,393 Hover/Click
Mar23 230123 3.216 3.243 2.992 3.222 +0.186 85,862 256,996 +4,135 Hover/Click
Apr23 230123 3.180 3.218 2.983 3.195 +0.165 35,052 98,470 +739 Hover/Click
May23 230123 3.231 3.286 3.063 3.263 +0.151 21,141 105,867 +1,323 Hover/Click
Jun23 230123 3.376 3.429 3.212 3.404 +0.145 9,257 46,053 +486 Hover/Click
Jul23 230123 3.511 3.576 3.367 3.551 +0.138 14,857 48,733 +1,746 Hover/Click
Aug23 230123 3.555 3.619 3.415 3.593 +0.134 7,815 34,176 -200 Hover/Click
Sep23 230123 3.515 3.571 3.365 3.546 +0.133 8,718 59,423 +139 Hover/Click
Oct23 230123 3.600 3.647 3.440 3.619 +0.126 18,676 72,115 +1,191 Hover/Click
Nov23 230123 3.999 4.053 3.884 4.028 +0.096 4,155 30,134 +144 Hover/Click
Dec23 230123 4.473 4.473 4.311 4.434 +0.069 3,107 35,288 -96 Hover/Click
Jan24 230123 4.653 4.700 4.547 4.672 +0.062 6,774 54,049 +443 Hover/Click
Feb24 230123 4.550 4.550 4.417 4.528 +0.056 1,823 18,648 +127 Hover/Click
Mar24 230123 4.058 4.069 3.954 4.046 +0.044 2,230 28,699 -219 Hover/Click
Apr24 230123 3.580 3.616 3.519 3.605 +0.029 7,505 33,329 -569 Hover/Click
May24 230123 3.582 3.582 3.490 3.574 +0.028 804 14,695 -31 Hover/Click
Total Volume and Open Interest 339,393 1,100,493 +894  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230123 87.70 89.09 86.92 88.19 +0.56 212,917 231,950 -14,699 Hover/Click
Apr23 230123 87.80 89.00 87.01 88.16 +0.48 186,837 395,753 +7,363 Hover/Click
May23 230123 87.66 88.78 86.87 87.97 +0.46 95,072 285,343 +6,007 Hover/Click
Jun23 230123 87.29 88.35 86.50 87.59 +0.47 104,742 317,046 +6,290 Hover/Click
Jul23 230123 86.75 87.86 86.08 87.14 +0.49 31,627 112,818 +759 Hover/Click
Aug23 230123 86.24 87.32 85.59 86.64 +0.51 16,775 79,698 +120 Hover/Click
Sep23 230123 85.72 86.76 85.06 86.13 +0.54 20,905 77,156 +1,035 Hover/Click
Oct23 230123 85.16 86.18 84.53 85.60 +0.55 5,727 45,672 +755 Hover/Click
Nov23 230123 84.63 85.61 84.00 85.08 +0.55 4,639 52,013 +494 Hover/Click
Dec23 230123 84.20 85.05 83.47 84.55 +0.54 54,074 193,644 +2,984 Hover/Click
Jan24 230123 84.03 84.03 84.03 84.03 +0.55 941 28,633 +68 Hover/Click
Feb24 230123 84.00 84.00 83.52 83.52 +0.56 1,812 40,142 +555 Hover/Click
Mar24 230123 83.00 83.00 83.00 83.00 +0.57 2,430 23,373 +11 Hover/Click
Apr24 230123 82.52 82.52 82.52 82.52 +0.59 159 9,069 +11 Hover/Click
Total Volume and Open Interest 768,529 2,151,486 +13,351  
Gas Oil(ICE) Weekly Monthly
Feb23 230123 987.50 1020.00 982.75 1012.25 +28.75 52,615 110,119 -2,106 Hover/Click
Mar23 230123 958.25 991.00 953.75 985.00 +29.50 68,549 117,228 +3,997 Hover/Click
Apr23 230123 917.00 943.25 913.25 939.00 +23.50 41,059 65,052 +3,132 Hover/Click
May23 230123 884.50 909.50 883.75 907.00 +21.25 24,985 40,923 +1,333 Hover/Click
Jun23 230123 865.00 887.75 864.50 885.75 +20.00 31,747 47,180 -110 Hover/Click
Jul23 230123 854.75 876.50 854.75 875.00 +19.50 10,081 20,588 -353 Hover/Click
Aug23 230123 847.75 868.75 847.75 867.50 +19.50 4,470 16,831 +851 Hover/Click
Sep23 230123 842.00 862.75 842.00 861.50 +19.75 7,357 23,635 +812 Hover/Click
Oct23 230123 838.50 857.25 838.50 856.50 +20.00 2,558 12,519 +728 Hover/Click
Nov23 230123 829.75 849.00 829.75 848.25 +20.00 2,074 8,556 +66 Hover/Click
Total Volume and Open Interest 263,826 543,497 +12,438  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230123 81.87 82.65 81.09 81.62 -0.02 33,194 59,099 +1,366 Hover/Click
Apr23 230123 82.13 82.92 81.38 81.93 +0.04 38,707 45,276 +1,150 Hover/Click
May23 230123 81.78 83.06 81.51 82.13 +0.13 33,076 22,192 -329 Hover/Click
Jun23 230123 81.93 83.00 81.45 82.14 +0.22 31,931 65,950 -131 Hover/Click
Jul23 230123 81.90 82.63 81.90 81.94 +0.30 9,653 15,015 -93 Hover/Click
Aug23 230123 82.05 82.05 81.58 81.58 +0.37 3,017 8,403 +301 Hover/Click
Sep23 230123 81.51 81.74 80.94 81.11 +0.42 2,397 18,636 +134 Hover/Click
Oct23 230123 80.93 81.13 80.58 80.58 +0.46 359 4,786 +54 Hover/Click
Nov23 230123 80.35 80.35 80.05 80.05 +0.49 316 6,970 +0 Hover/Click
Dec23 230123 78.82 79.98 78.82 79.51 +0.51 6,026 59,736 -1,035 Hover/Click
Jan24 230123 78.96 78.96 78.96 78.96 +0.55 106 5,241 +79 Hover/Click
Feb24 230123 78.42 78.42 78.42 78.42 +0.60 51 2,797 +50 Hover/Click
Mar24 230123 77.92 77.92 77.92 77.92 +0.65 96 2,978 +36 Hover/Click
Apr24 230123 77.45 77.45 77.45 77.45 +0.69 50 904 +50 Hover/Click
May24 230123 77.01 77.01 77.01 77.01 +0.72 50 902 +50 Hover/Click
Jun24 230123 76.65 76.65 76.45 76.56 +0.72 764 10,063 +205 Hover/Click
Total Volume and Open Interest 161,151 379,994 +2,346  
US Dollar Index(ICE) Weekly Monthly
Mar23 230123 101.720 102.040 101.345 101.915 +0.135 16,661 38,751 +120 Hover/Click
Jun23 230123 101.340 101.690 101.095 101.570 +0.125 87 789 +6 Hover/Click
Sep23 230123 101.300 101.360 101.200 101.360 +0.125 0 6 +0 Hover/Click
Total Volume and Open Interest 16,748 39,547 +127  
Australian Dollar(CME) Weekly Monthly
Mar23 230123 69.86 70.54 69.76 70.34 +0.50 57,149 126,889 +962 Hover/Click
Jun23 230123 70.12 70.80 70.04 70.61 +0.49 54 375 -11 Hover/Click
Sep23 230123 70.86 71.02 70.29 70.86 +0.51 0 45 +0 Hover/Click
Total Volume and Open Interest 57,373 127,574 +941  
British Pound(CME) Weekly Monthly
Mar23 230123 124.16 124.62 123.37 123.78 -0.32 60,490 192,185 -2,808 Hover/Click
Jun23 230123 124.60 124.82 123.61 124.01 -0.31 26 1,112 +1 Hover/Click
Sep23 230123 124.20 124.97 123.82 124.20 -0.31 0 232 +0 Hover/Click
Total Volume and Open Interest 60,745 195,671 -2,749  
Canadian Dollar(CME) Weekly Monthly
Mar23 230123 74.77 74.98 74.56 74.71 -0.03 54,322 130,949 -1,744 Hover/Click
Jun23 230123 74.96 75.06 74.65 74.80 -0.03 173 3,458 +0 Hover/Click
Sep23 230123 74.86 75.14 74.77 74.90 -0.03 9 376 -4 Hover/Click
Dec23 230123 75.01 75.25 74.89 75.01 -0.04 22 278 -11 Hover/Click
Total Volume and Open Interest 54,536 135,247 -1,761  
Japanese Yen(CME) Weekly Monthly
Mar23 230123 77.68 78.01 76.90 77.02 -0.69 144,294 172,593 -2,564 Hover/Click
Jun23 230123 78.90 79.10 78.00 78.11 -0.68 199 3,311 -37 Hover/Click
Sep23 230123 79.14 80.10 79.06 79.14 -0.69 0 49 +0 Hover/Click
Total Volume and Open Interest 144,680 176,717 -2,527  
Swiss Franc(CME) Weekly Monthly
Mar23 230123 109.32 109.75 108.76 108.95 -0.27 18,448 35,552 +868 Hover/Click
Jun23 230123 110.00 110.85 109.93 110.06 -0.29 19 448 -1 Hover/Click
Sep23 230123 111.08 111.84 110.95 111.08 -0.28 0 36 +0 Hover/Click
Total Volume and Open Interest 18,469 36,073 +865  
EuroFX(CME) Weekly Monthly
Mar23 230123 109.01 109.63 108.82 108.94 +0.03 143,187 756,335 +2,089 Hover/Click
Jun23 230123 109.63 110.22 109.44 109.55 +0.03 689 9,611 +213 Hover/Click
Sep23 230123 110.20 110.70 109.94 110.04 +0.03 6 1,027 +4 Hover/Click
Total Volume and Open Interest 144,125 770,685 +2,374  
Mexican Peso(CME) Weekly Monthly
Mar23 230123 525.50 527.25 524.38 526.75 +1.75 42,593 267,203 -1,938 Hover/Click
Jun23 230123 517.25 517.25 517.25 517.25 +1.50 0 123 +0 Hover/Click
Total Volume and Open Interest 42,593 267,390 -1,938  
Brazilian Real(CME) Weekly Monthly
Feb23 230123 192.10 193.30 191.10 192.30 +0.10 4,040 39,953 +288  
Mar23 230123 191.00 192.45 190.45 191.50 +0.20 27 2,962 +7 Hover/Click
Apr23 230123 191.95 191.95 190.35 190.35 +0.20 1 57 +1  
May23 230123 189.40 189.40 189.40 189.40 +0.05        
Total Volume and Open Interest 4,068 42,972 +296  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230123 130~170 130~240 129~180 129~270 -0~200 308,147 1,251,391 +5,319 Hover/Click
Jun23 230123 131~290 132~040 130~300 131~060 -0~210 84 2,169 +5 Hover/Click
Sep23 230123 132~030 132~030 132~030 132~030 -0~210 1 1 +1 Hover/Click
Total Volume and Open Interest 308,232 1,253,561 +5,325  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230123 115~010 115~070 114~190 114~220 -0~120 1,364,331 4,122,991 -12,838 Hover/Click
Jun23 230123 115~250 115~255 115~065 115~085 -0~125 1,583 10,117 +828 Hover/Click
Sep23 230123 115~195 115~195 115~195 115~195 -0~125 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230123 109~216 109~250 109~112 109~120 -0~092 855,261 4,181,488 -24,776 Hover/Click
Jun23 230123 110~066 110~092 109~274 109~280 -0~092 2,350 7,501 +1,866 Hover/Click
Sep23 230123 110~040 110~040 110~040 110~040 -0~092       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230123 103~004 103~013 102~280 102~281 -0~036 409,843 2,389,320 +5,830 Hover/Click
Jun23 230123 103~152 103~152 103~097 103~097 -0~043 604 651 +567 Hover/Click
Sep23 230123 103~157 103~157 103~157 103~157 -0~043 1 1 +0 Hover/Click
Total Volume and Open Interest 410,448 2,389,972 +6,397  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230123 95.155 95.160 95.140 95.140 -0.020 322,525 1,371,941 +31,769  
Jun23 230123 95.100 95.120 95.080 95.080 -0.030 315,471 1,411,689 -33,237  
Sep23 230123 95.285 95.300 95.240 95.240 -0.045 255,712 796,638 +13,685  
Dec23 230123 95.650 95.675 95.580 95.580 -0.075 323,010 1,174,814 +19,150  
Mar24 230123 96.205 96.225 96.105 96.110 -0.090 239,424 547,022 -9,091  
Jun24 230123 96.695 96.715 96.590 96.595 -0.095 187,423 451,478 -21,342  
Sep24 230123 96.990 97.015 96.890 96.890 -0.090 137,624 407,173 -3,154  
Dec24 230123 97.140 97.170 97.040 97.040 -0.085 134,708 594,241 -6,767  
Mar25 230123 97.215 97.240 97.115 97.115 -0.085 59,198 281,117 +456  
Jun25 230123 97.250 97.280 97.150 97.155 -0.085 65,676 276,051 +4,522  
Sep25 230123 97.265 97.295 97.175 97.180 -0.075 55,188 202,640 -346  
Dec25 230123 97.265 97.300 97.180 97.190 -0.065 55,949 188,567 -3,200  
Mar26 230123 97.235 97.275 97.165 97.180 -0.055 35,705 74,110 -85  
Jun26 230123 97.215 97.245 97.145 97.155 -0.050 32,944 73,555 +3,865  
Sep26 230123 97.175 97.215 97.115 97.135 -0.040 19,584 63,174 +3,102  
Dec26 230123 97.150 97.190 97.090 97.110 -0.040 17,751 72,501 -500  
Mar27 230123 97.120 97.155 97.050 97.080 -0.035 21,912 55,993 +1,941  
Jun27 230123 97.080 97.115 97.015 97.045 -0.030 11,550 50,082 -991  
Total Volume and Open Interest 300,496 1,455,545 +3,780  
Ultra T-Bond(CBOT)
Mar23 230123 141~27 142~07 140~18 141~05 -0~26 138,542 1,427,647 +4,265  
Jun23 230123 142~10 142~23 141~06 141~22 -0~26 0 31 +0  
Sep23 230123 141~22 141~22 141~22 141~22 -0~26        
Total Volume and Open Interest 138,542 1,427,678 +4,265  
Ultra 10-Yr T-Note(CBOT)
Mar23 230123 121~215 121~285 121~020 121~090 -0~130 315,451 1,510,612 -11,369  
Jun23 230123 121~245 121~280 121~020 121~085 -0~130 5 82 +2  
Sep23 230123 121~085 121~085 121~085 121~085 -0~130        
Total Volume and Open Interest 315,456 1,510,694 -11,367  
30 Day Federal Funds(CBOT)
Jan23 230123 95.670 95.670 95.668 95.670 +0.002 4,649 378,430 +1,795  
Feb23 230123 95.425 95.425 95.415 95.415 -0.005 91,363 532,632 -1,272  
Mar23 230123 95.350 95.355 95.340 95.345 -0.010 41,059 108,095 +14,692  
Apr23 230123 95.215 95.215 95.195 95.195 -0.025 71,282 195,453 +21,187  
May23 230123 95.115 95.125 95.095 95.095 -0.025 51,600 129,557 +10,228  
Jun23 230123 95.100 95.110 95.080 95.080 -0.025 12,310 61,877 +2,052  
Total Volume and Open Interest 374,934 1,773,149 +61,162  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230123 147.13 147.68 146.84 147.51 +0.42 3,958 17,966 +515 Hover/Click
Jun23 230123 147.51 147.51 147.51 147.51 +0.42       Hover/Click
Sep23 230123 147.51 147.51 147.51 147.51 +0.42       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230123 147.06 147.70 145.52 146.40 -0.86 65,900 236,170 +840  
Jun23 230123 145.94 145.94 145.84 145.84 -0.78 0 527 -35  
Sep23 230123 144.82 144.82 144.82 144.82 -0.86        
Total Volume and Open Interest 65,900 236,697 +805  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230123 138.16 138.44 137.66 137.97 -0.30 716,267 1,400,909 -38,161 Hover/Click
Jun23 230123 137.24 137.31 136.81 136.91 -0.23 29 448 +27 Hover/Click
Sep23 230123 135.30 135.30 135.30 135.30 -0.30       Hover/Click
Total Volume and Open Interest 716,296 1,401,357 -38,134  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230123 117.73 117.89 117.51 117.67 -0.13 494,214 1,653,460 -73,268 Hover/Click
Jun23 230123 118.31 118.31 118.31 118.31 -0.12 246 2,180 +245 Hover/Click
Sep23 230123 119.61 119.61 119.61 119.61 -0.13       Hover/Click
Total Volume and Open Interest 494,460 1,655,640 -73,023  
Euro-Schatz(EUREX)
Mar23 230123 105.83 105.88 105.76 105.82 -0.03 388,888 1,818,028 -65,189  
Jun23 230123 105.99 105.99 105.99 105.99 -0.03 2 6 +2  
Sep23 230123 106.57 106.57 106.57 106.57 -0.03        
Total Volume and Open Interest 388,890 1,818,034 -65,187  
3-Mth Euribor(EUREX)
Mar23 230123 97.035 97.035 97.035 97.035 -0.005 0 403 +0  
Jun23 230123 96.570 96.570 96.570 96.570 -0.010 0 59 +0  
Sep23 230123 96.540 96.540 96.535 96.535 -0.015 0 294 +0  
Total Volume and Open Interest 1 1,090 -1  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230123 104~01 104~20 103~25 104~08 -0~04 139,679 360,358 +1,642 Hover/Click
Jun23 230123 103~01 103~01 103~01 103~01 -0~04 0 1 +0 Hover/Click
Total Volume and Open Interest 139,679 360,359 +1,642  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230123 97.040 97.045 97.025 97.035 -0.005 101,610 541,232 +21,064  
Jun23 230123 96.580 96.600 96.550 96.570 -0.010 103,683 587,494 +7,608  
Sep23 230123 96.560 96.565 96.500 96.525 -0.025 166,036 484,391 -146  
Total Volume and Open Interest 1,285,283 3,979,645 +56,845  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230123 96.58 96.58 96.54 96.56 -0.03 47,201 239,204 +15,437  
Jun23 230123 96.36 96.36 96.32 96.34 -0.03 36,632 184,435 +10,050  
Sep23 230123 96.29 96.30 96.26 96.27 -0.03 23,894 129,074 -881  
Dec23 230123 96.33 96.33 96.28 96.30 -0.03 20,378 134,100 +847  
Mar24 230123 96.40 96.41 96.34 96.37 -0.04 17,103 106,453 +3,224  
Jun24 230123 96.53 96.54 96.47 96.51 -0.03 12,694 95,201 +3,721  
Sep24 230123 96.63 96.64 96.59 96.61 -0.04 1,937 49,066 -538  
Dec24 230123 96.71 96.72 96.66 96.69 -0.04 1,831 25,609 +250  
Mar25 230123 96.73 96.74 96.73 96.74 -0.02 16 418 -7  
Jun25 230123 96.72 96.72 96.72 96.72 -0.02 0 224 +0  
Total Volume and Open Interest 161,686 964,263 +32,103  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230123 96.61 96.62 96.52 96.55 -0.05 137,303 970,705 +8,459  
Jun23 230123 96.55 96.55 96.55 96.55 -0.05        
Total Volume and Open Interest 137,303 970,705 +8,459  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230123 96.99 97.00 96.91 96.95 -0.04 152,400 654,293 +484  
Jun23 230123 96.95 96.95 96.95 96.95 -0.04        
Total Volume and Open Interest 152,400 654,293 +484  
Gold(CMX) Weekly Monthly
Feb23 230123 1928.4 1936.7 1912.5 1928.6 +0.4 165,272 195,449 -13,846 Hover/Click
Apr23 230123 1948.0 1953.4 1929.2 1945.4 +0.5 45,789 243,757 +15,500 Hover/Click
Jun23 230123 1961.7 1969.2 1946.7 1962.4 +0.7 3,951 31,646 +336 Hover/Click
Aug23 230123 1977.4 1986.8 1963.5 1979.2 +1.0 2,131 9,849 +571 Hover/Click
Oct23 230123 1998.8 1998.8 1988.0 1995.8 +1.1 1,040 3,391 +56 Hover/Click
Dec23 230123 2008.4 2015.5 1994.9 2011.6 +1.2 2,409 9,823 +405 Hover/Click
Feb24 230123 2025.7 2029.7 2025.7 2027.6 +1.1 2 558 +2 Hover/Click
Apr24 230123 2038.0 2042.1 2035.0 2042.1 +1.0 0 2 +0 Hover/Click
Jun24 230123 2056.3 2056.3 2056.3 2056.3 +1.0 0 294 +0 Hover/Click
Aug24 230123 2067.7 2067.7 2067.7 2067.7 +1.0       Hover/Click
Oct24 230123 2081.8 2081.8 2081.8 2081.8 +1.0       Hover/Click
Dec24 230123 2092.0 2097.1 2092.0 2097.1 +2.5 2 147 +2 Hover/Click
Total Volume and Open Interest 222,523 497,500 +4,214  
Silver(CMX) Weekly Monthly
Mar23 230123 2405.5 2429.5 2284.5 2355.4 -38.1 56,895 109,560 -513 Hover/Click
May23 230123 2431.0 2448.0 2304.5 2374.6 -37.9 1,254 15,622 +180 Hover/Click
Jul23 230123 2464.5 2464.5 2332.5 2394.3 -36.5 490 4,349 +65 Hover/Click
Sep23 230123 2380.0 2477.5 2348.5 2414.1 -36.5 225 1,768 -53 Hover/Click
Dec23 230123 2492.5 2500.0 2379.5 2442.4 -39.6 100 867 +94 Hover/Click
Mar24 230123 2470.5 2470.5 2470.5 2470.5 -39.6 0 26 +0 Hover/Click
May24 230123 2490.3 2490.3 2490.3 2490.3 -39.6 0 2 +0 Hover/Click
Total Volume and Open Interest 58,992 132,414 -227  
Platinum(NYMEX) Weekly Monthly
Jan23 230123 1046.0 1046.7 1046.0 1046.7 +8.6 8 46 -10 Hover/Click
Apr23 230123 1055.5 1059.5 1035.9 1056.3 +8.5 17,744 69,083 +232 Hover/Click
Jul23 230123 1059.3 1062.0 1042.5 1060.4 +7.7 211 2,345 +12 Hover/Click
Oct23 230123 1052.7 1064.1 1052.7 1064.1 +7.8 9 192 +3 Hover/Click
Total Volume and Open Interest 17,972 71,848 +237  
Palladium(NYMEX) Weekly Monthly
Mar23 230123 1734.50 1748.50 1690.50 1701.40 -21.80 1,375 8,711 +113 Hover/Click
Jun23 230123 1757.00 1757.00 1718.00 1719.70 -19.70 76 449 +17 Hover/Click
Sep23 230123 1755.00 1760.50 1732.20 1732.20 -19.70 1 12 -1 Hover/Click
Total Volume and Open Interest 1,453 9,176 +129  
Copper(CMX) Weekly Monthly
Mar23 230123 427.95 430.25 422.60 425.65 +0.50 59,745 128,212 -232 Hover/Click
May23 230123 428.65 430.85 423.55 426.55 +0.80 7,855 36,679 +1,134 Hover/Click
Jul23 230123 430.10 430.40 424.00 427.05 +1.05 3,995 16,877 +526 Hover/Click
Sep23 230123 429.00 430.10 424.40 427.25 +1.35 1,475 9,026 +40 Hover/Click
Dec23 230123 427.90 428.65 424.95 426.95 +1.70 1,118 7,945 +74 Hover/Click
Total Volume and Open Interest 75,884 205,946 +1,949  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230123 33471 33885 33402 33727 +253 165,276 76,628 -1,974 Hover/Click
Jun23 230123 33674 34132 33668 33984 +254 223 600 +77 Hover/Click
Sep23 230123 34215 34285 34145 34145 +261 0 17 +0 Hover/Click
Dec23 230123 34341 34349 34341 34341 +262       Hover/Click
Total Volume and Open Interest 165,499 77,245 -1,897  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230123 33479 33881 33403 33727 +253 132,099 19,753 +109 Hover/Click
Jun23 230123 33719 34130 33664 33984 +254 511 731 +1 Hover/Click
Sep23 230123 33851 34270 33851 34145 +261 2 25 +1 Hover/Click
Dec23 230123 34341 34341 34341 34341 +262 0 1 +0 Hover/Click
Total Volume and Open Interest 132,612 20,510 +111  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230123 3987.00 4056.75 3980.25 4036.50 +48.00 1,620,355 1,989,147 -28,949 Hover/Click
Jun23 230123 4020.75 4091.75 4015.00 4071.50 +48.50 2,988 14,160 +307 Hover/Click
Sep23 230123 4058.25 4125.25 4051.25 4106.50 +48.25 17 808 +4 Hover/Click
Dec23 230123 4140.75 4153.75 4140.75 4140.75 +48.00 1 2,074 -1 Hover/Click
Total Volume and Open Interest 1,623,361 2,008,105 -28,639  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230123 3987.25 4056.50 3980.25 4036.50 +48.00 1,203,293 155,499 +1,950 Hover/Click
Jun23 230123 4021.25 4091.75 4015.00 4071.50 +48.50 1,558 2,510 +319 Hover/Click
Sep23 230123 4060.50 4122.00 4050.25 4106.50 +48.25 64 140 +6 Hover/Click
Dec23 230123 4120.00 4140.75 4120.00 4140.75 +48.00 1 40 +0 Hover/Click
Total Volume and Open Interest 1,204,917 158,191 +2,275  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230123 11676.75 11983.00 11650.50 11934.00 +257.00 577,769 270,690 +5,539 Hover/Click
Jun23 230123 11789.50 12106.50 11774.25 12058.50 +260.50 1,021 2,453 +192 Hover/Click
Sep23 230123 11900.25 12199.00 11900.25 12177.00 +260.00 3 86 +2 Hover/Click
Total Volume and Open Interest 578,793 273,500 +5,733  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230123 11677.75 11983.00 11650.25 11934.00 +257.00 1,039,642 97,066 -1,277 Hover/Click
Jun23 230123 11804.25 12104.75 11767.25 12058.50 +260.50 1,537 1,867 +89 Hover/Click
Sep23 230123 11875.00 12210.50 11875.00 12177.00 +260.00 8 49 +4 Hover/Click
Total Volume and Open Interest 1,041,203 99,022 -1,171  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230123 2568.60 2610.20 2562.00 2601.40 +31.50 11,105 42,881 -431 Hover/Click
Jun23 230123 2621.20 2621.20 2621.20 2621.20 +32.20       Hover/Click
Sep23 230123 2640.60 2640.60 2640.60 2640.60 +32.40       Hover/Click
Total Volume and Open Interest 11,105 42,881 -431  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230123 21.00 21.15 20.65 20.75 -0.34 71,342 150,376 -1,721  
Mar23 230123 21.96 22.05 21.70 21.85 -0.18 36,485 68,158 +3,737  
Apr23 230123 22.67 22.80 22.40 22.49 -0.22 13,875 32,975 +157  
Total Volume and Open Interest 135,444 296,610 +3,340  
S & P 600(CME)
Mar23 230123 1242.20 1242.20 1242.20 1242.20 +13.40        
Jun23 230123 1251.40 1251.40 1251.40 1251.40 +13.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230123 1875.90 1906.40 1869.90 1899.00 +23.00 190,599 422,668 -11,253 Hover/Click
Jun23 230123 1889.50 1921.60 1886.40 1915.00 +22.90 259 1,775 +31 Hover/Click
Sep23 230123 1927.00 1933.70 1927.00 1927.00 +23.40 0 7 +0 Hover/Click
Total Volume and Open Interest 190,858 424,450 -11,222  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230123 1876.00 1906.40 1869.90 1899.00 +23.00 81,278 18,676 -702 Hover/Click
Jun23 230123 1889.10 1921.50 1886.30 1915.00 +22.90 262 370 +15 Hover/Click
Sep23 230123 1927.00 1927.00 1927.00 1927.00 +23.40 0 4 +0 Hover/Click
Total Volume and Open Interest 81,545 19,052 -686  
Nikkei 225(CME)
Mar23 230123 26950 27245 26800 27190 +240 4,675 14,545 -150  
Jun23 230123 27000 27055 26650 27025 +235 1 4 +1  
Total Volume and Open Interest 4,676 14,549 -149  
Nikkei 225(SGX) Weekly Monthly
Mar23 230123 26530 26925 26510 26885 +350 39,892 91,401 -1,904  
Jun23 230123 26405 26635 26405 26635 +345 3 3,505 +3  
Sep23 230123 26600 26600 26600 26600 +345 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230123 26545 26910 26540 26880 +350 676,245 445,363 +3,803  
Jun23 230123 26280 26650 26255 26650 +370 15,595 13,389 -370  
Sep23 230123 26220 26600 26220 26570 +350 419 1,237 +54  
Total Volume and Open Interest 717,054 526,246 +3,601  
Nikkei 225(JPX)
Mar23 230123 26540 26910 26530 26880 +350 48,019 206,000 -708  
Jun23 230123 26290 26650 26280 26650 +370 329 20,291 +1,685  
Sep23 230123 26330 26570 26330 26570 +350 5 3,929 +0  
Total Volume and Open Interest 48,356 288,258 +1,032  
Nikkei 225(CME) Yen
Mar23 230123 26900 27210 26765 27155 +240 29,013 34,474 -32  
Jun23 230123 26625 26930 26550 26890 +225 0 11 -1  
Sep23 230123 26850 26850 26850 26850 +225        
Total Volume and Open Interest 29,013 34,485 -33  
Nikkei 225(CME) e-Mini Yen
Mar23 230123 27160 27160 27160 27160 +240        
Jun23 230123 26890 26890 26890 26890 +220        
Sep23 230123 26850 26850 26850 26850 +220        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
Feb23 230123 7028.5 7062.0 6997.0 7042.0 +35.5 54,403 215,657 -2,325  
Mar23 230123 7044.5 7052.5 7013.0 7052.5 +35.0 55 1,104 +25  
Apr23 230123 7053.0 7053.0 7053.0 7053.0          
Jun23 230123 6948.5 6948.5 6948.5 6948.5 +34.5 0 41 +0  
Sep23 230123 6990.5 6990.5 6990.5 6990.5 +35.5        
Dec23 230123 7026.5 7026.5 7026.5 7026.5 +35.5        
Total Volume and Open Interest 62,080 286,798 -129,591  
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 230123 15141.0 15209.0 15071.0 15160.0 +79.0 51,384 86,104 -3,610  
Jun23 230123 15335.0 15335.0 15260.0 15320.0 +79.0 70 145 +4  
Sep23 230123 15445.0 15445.0 15445.0 15445.0 +79.0 0 7 +0  
Total Volume and Open Interest 51,454 86,256 -3,606  
Mini-DAX(EUREX)
Mar23 230123 15144.0 15203.0 15074.0 15160.0 +79.0 48,161 13,339 -1,112  
Jun23 230123 15359.0 15359.0 15237.0 15320.0 +79.0 2 111 -6  
Sep23 230123 15445.0 15445.0 15445.0 15445.0 +79.0        
Total Volume and Open Interest 48,163 13,450 -1,118  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230123 4140 4171 4129 4160 +36 897,263 3,822,876 -19,860  
Jun23 230123 4078 4102 4078 4102 +36 6,013 100,471 +6,004  
Sep23 230123 4124 4124 4124 4124 +37 0 4 +0  
Total Volume and Open Interest 903,276 3,943,533 -13,856  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230123 11240 11339 11203 11318 +114 23,536 170,958 -3,629  
Jun23 230123 11191 11191 11191 11191 +114 600 4,596 +599  
Sep23 230123 11224 11224 11224 11224 +116        
Total Volume and Open Interest 24,136 175,554 -3,030  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230123 7773.50 7794.00 7749.50 7773.50 +22.00 93,505 615,755 -1,641  
Jun23 230123 7773.50 7773.50 7773.50 7773.50 +21.00 16 74 +13  
Sep23 230123 7781.00 7781.00 7781.00 7781.00 +20.50        
Total Volume and Open Interest 93,521 615,829 -1,628  
SPI 200(SFE) Weekly Monthly
Mar23 230123 7396.0 7431.0 7366.0 7401.0 +7.0 47,436 271,190 +235  
Jun23 230123 7413.0 7440.0 7413.0 7440.0 +6.0 300 1,121 +0  
Sep23 230123 7373.0 7373.0 7373.0 7373.0 +6.0        
Total Volume and Open Interest 47,754 272,353 -1,619  
FTSE MIB(ISE)
Mar23 230123 25870.00 25980.00 25695.00 25899.00 +154.00 12,601 82,739 -798  
Jun23 230123 25390.00 25520.00 25340.00 25499.00 +144.00 8 622 +3  
Sep23 230123 25551.00 25551.00 25551.00 25551.00 +146.00 0 10 +0  
Total Volume and Open Interest 12,609 83,371 -795  
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 230123 618.45 620.75 618.00 618.00 +2.00 1 1,099 -1  
Mar23 230123 620.50 620.50 620.50 620.50 +2.00        
Apr23 230123 618.00 618.00 618.00 618.00 -3.00        
Total Volume and Open Interest 1 1,099 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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