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 Tue January 24, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230124 1491.50 1506.50 1487.00 1488.50 -1.75 98,916 310,001 -1,412 Hover/Click
May23 230124 1488.50 1502.25 1484.25 1486.50 -0.75 44,278 142,857 +1,645 Hover/Click
Jul23 230124 1481.25 1494.00 1477.25 1479.75 -0.25 30,382 81,261 +822 Hover/Click
Aug23 230124 1442.00 1452.25 1438.50 1440.50 unch 1,883 7,754 +163 Hover/Click
Sep23 230124 1373.75 1381.50 1370.00 1372.00 -0.75 1,586 7,742 +32 Hover/Click
Nov23 230124 1340.50 1347.75 1336.00 1338.00 -1.50 14,304 81,205 +341 Hover/Click
Jan24 230124 1344.50 1351.00 1340.50 1342.00 -1.50 1,740 7,947 +525 Hover/Click
Mar24 230124 1337.00 1340.25 1331.75 1333.00 -2.00 471 7,413 +166 Hover/Click
May24 230124 1332.25 1334.75 1328.25 1328.25 -2.25 325 3,646 -51 Hover/Click
Jul24 230124 1331.75 1332.25 1327.50 1327.75 -2.25 115 793 +89 Hover/Click
Aug24 230124 1313.25 1313.25 1313.25 1313.25 -2.25 0 5 +0 Hover/Click
Sep24 230124 1283.00 1283.00 1283.00 1283.00 -2.25 0 90 +0 Hover/Click
Nov24 230124 1263.75 1266.00 1260.25 1263.25 +1.75 171 2,456 +42 Hover/Click
Jan25 230124 1263.75 1263.75 1263.75 1263.75 +1.75 0 8 +0 Hover/Click
Total Volume and Open Interest 194,183 653,395 +2,363  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230124 462.50 472.40 458.60 459.80 -2.10 68,125 190,463 -8,391 Hover/Click
May23 230124 447.90 456.80 447.30 448.80 +1.40 33,983 123,809 +5,157 Hover/Click
Jul23 230124 439.90 447.70 439.40 441.80 +3.10 16,608 51,628 +937 Hover/Click
Aug23 230124 425.80 432.90 425.80 428.00 +3.30 3,026 8,403 -94 Hover/Click
Sep23 230124 409.20 415.50 409.20 410.70 +2.40 3,152 8,355 +502 Hover/Click
Oct23 230124 394.60 399.30 393.90 395.20 +1.90 2,927 9,168 +11 Hover/Click
Dec23 230124 391.90 396.70 391.10 393.00 +2.40 5,933 22,388 +150 Hover/Click
Jan24 230124 388.90 392.40 388.80 390.00 +2.70 1,044 3,179 +519 Hover/Click
Mar24 230124 385.40 385.40 382.90 384.00 +2.90 137 913 +36 Hover/Click
May24 230124 379.00 381.20 379.00 380.00 +2.70 119 524 +1 Hover/Click
Total Volume and Open Interest 135,120 419,655 -1,171  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230124 62.11 62.13 60.88 60.98 -1.06 64,188 132,553 +21 Hover/Click
May23 230124 62.11 62.13 61.00 61.09 -0.96 32,074 101,620 +3,527 Hover/Click
Jul23 230124 61.88 61.88 60.82 60.94 -0.83 19,506 68,615 +2,546 Hover/Click
Aug23 230124 61.27 61.27 60.42 60.54 -0.75 5,830 16,491 +1,431 Hover/Click
Sep23 230124 60.63 60.71 59.82 60.00 -0.70 4,784 15,173 +745 Hover/Click
Oct23 230124 60.05 60.06 59.28 59.44 -0.66 2,182 9,371 +31 Hover/Click
Dec23 230124 59.74 59.81 58.99 59.20 -0.63 6,596 35,443 +616 Hover/Click
Jan24 230124 59.09 59.20 58.77 58.97 -0.65 994 4,306 +392 Hover/Click
Mar24 230124 58.92 58.92 58.63 58.69 -0.64 178 1,896 +14 Hover/Click
May24 230124 58.65 58.65 58.52 58.52 -0.64 301 1,316 +18 Hover/Click
Total Volume and Open Interest 136,894 391,547 +9,420  
Weekly Monthly
Jul24 230124 777 777 777 777 -10 1 0 +0 Hover/Click
Nov24 230124 729 729 729 729 -10 2 5 +0 Hover/Click
Total Volume and Open Interest 35,945 225,241 +5,699  
Corn(CBOT) Weekly Monthly
Mar23 230124 667.00 677.50 666.25 677.00 +10.75 134,978 500,919 -10,843 Hover/Click
May23 230124 665.25 675.50 664.75 675.25 +10.25 55,569 244,631 +9,165 Hover/Click
Jul23 230124 654.50 664.75 653.75 664.75 +10.50 32,425 233,684 +1,476 Hover/Click
Sep23 230124 601.25 608.00 600.50 608.00 +6.25 8,466 92,418 +471 Hover/Click
Dec23 230124 586.00 591.75 585.00 591.25 +5.25 12,358 167,016 +1,320 Hover/Click
Mar24 230124 592.50 598.50 592.50 598.25 +5.25 728 14,996 +112 Hover/Click
May24 230124 599.00 601.25 597.50 601.25 +5.00 85 2,348 -3 Hover/Click
Jul24 230124 595.25 600.25 595.25 600.25 +5.00 44 1,667 +0 Hover/Click
Sep24 230124 559.00 559.00 559.00 559.00 +3.00 3 150 +3 Hover/Click
Dec24 230124 545.75 549.00 545.75 548.25 +2.50 98 7,779 +52 Hover/Click
Total Volume and Open Interest 244,756 1,266,648 +1,753  
Wheat(CBOT) Weekly Monthly
Mar23 230124 720.50 739.00 719.75 734.50 +14.50 35,444 157,317 +227 Hover/Click
May23 230124 729.00 746.25 727.00 742.25 +14.25 13,418 64,993 +900 Hover/Click
Jul23 230124 730.50 747.75 729.50 744.50 +14.00 7,798 71,166 -176 Hover/Click
Sep23 230124 740.50 755.25 737.75 752.50 +13.50 4,471 19,993 +669 Hover/Click
Dec23 230124 754.75 769.00 752.25 766.50 +12.75 2,751 25,294 +569 Hover/Click
Mar24 230124 765.75 777.50 764.75 775.25 +11.25 183 3,334 +22 Hover/Click
Total Volume and Open Interest 64,186 343,517 +2,204  
Wheat(KCBT) Weekly Monthly
Mar23 230124 821.00 842.00 818.50 833.75 +14.75 16,539 86,841 +2,200 Hover/Click
May23 230124 816.00 835.75 813.50 828.50 +14.50 6,356 35,362 +1,433 Hover/Click
Jul23 230124 808.75 829.00 807.75 822.25 +14.00 4,808 31,919 +631 Hover/Click
Sep23 230124 810.75 830.75 810.50 824.00 +13.00 1,819 13,223 +96 Hover/Click
Dec23 230124 818.00 836.50 818.00 830.25 +12.50 1,094 9,919 +305 Hover/Click
Mar24 230124 822.50 833.25 822.50 830.00 +11.75 13 320 +10 Hover/Click
May24 230124 823.75 823.75 823.75 823.75 +11.00 1 25 +0 Hover/Click
Total Volume and Open Interest 30,636 177,971 +4,675  
Wheat(MGE) Weekly Monthly
Mar23 230124 889.25 907.00 888.25 903.00 +15.25 2,836 31,350 -240 Hover/Click
May23 230124 886.00 900.50 884.00 897.00 +13.50 1,321 13,485 +90 Hover/Click
Jul23 230124 881.50 895.00 881.00 891.00 +12.00 323 4,529 -23 Hover/Click
Sep23 230124 862.75 873.75 862.75 872.00 +11.00 212 5,571 +106 Hover/Click
Dec23 230124 868.00 880.00 868.00 876.50 +10.50 99 1,695 +48 Hover/Click
Mar24 230124 879.00 879.00 879.00 879.00 +10.50 1 21 +0 Hover/Click
Total Volume and Open Interest 4,792 56,651 -19  
Oats(CBOT) Weekly Monthly
Mar23 230124 370.25 375.75 368.50 375.00 +4.25 154 2,692 -52 Hover/Click
May23 230124 364.00 369.75 363.00 369.25 +5.00 19 514 +7 Hover/Click
Jul23 230124 369.00 369.00 369.00 369.00 +4.25 1 127 +1 Hover/Click
Sep23 230124 367.75 367.75 367.75 367.75 +5.50 2 46 +0 Hover/Click
Total Volume and Open Interest 176 3,410 -44  
Rough Rice(CBOT) Weekly Monthly
Mar23 230124 18.17 18.33 18.11 18.23 unch 425 5,850 -135 Hover/Click
May23 230124 18.52 18.52 18.52 18.52 +0.02 5 288 +1 Hover/Click
Jul23 230124 18.80 18.84 18.80 18.80 +0.08 1 70 +1 Hover/Click
Sep23 230124 17.02 17.07 16.96 17.00 -0.03 76 1,205 +76 Hover/Click
Total Volume and Open Interest 507 7,413 -57  
Live Cattle(CME) Weekly Monthly
Feb23 230124 157.235 157.985 157.000 157.850 +0.365 8,815 55,386 -1,702 Hover/Click
Apr23 230124 160.250 161.400 160.250 161.300 +0.750 25,097 124,455 -270 Hover/Click
Jun23 230124 157.100 157.985 157.080 157.850 +0.550 9,536 69,368 -130 Hover/Click
Aug23 230124 157.400 158.100 157.300 158.050 +0.450 6,194 37,464 +654 Hover/Click
Oct23 230124 161.985 162.550 161.685 162.450 +0.265 3,007 16,754 +593 Hover/Click
Dec23 230124 165.650 166.050 165.250 165.985 +0.235 1,592 8,357 +474 Hover/Click
Total Volume and Open Interest 54,866 315,781 -211  
Feeder Cattle(CME) Weekly Monthly
Jan23 230124 178.950 179.150 178.785 178.950 -0.235 1,164 2,433 -172 Hover/Click
Mar23 230124 182.880 183.880 182.550 183.600 +0.315 7,570 29,053 -2 Hover/Click
Apr23 230124 187.535 188.100 186.985 187.935 unch 2,509 6,906 -21 Hover/Click
May23 230124 191.700 192.250 191.100 191.985 -0.265 1,937 5,734 +118 Hover/Click
Aug23 230124 204.700 205.000 203.935 204.735 -0.065 1,073 5,941 +74 Hover/Click
Sep23 230124 208.285 208.435 207.300 208.130 -0.170 767 1,204 +82 Hover/Click
Oct23 230124 210.900 210.935 210.000 210.785 -0.265 521 717 +95 Hover/Click
Total Volume and Open Interest 15,652 52,299 +216  
Lean Hogs(CME) Weekly Monthly
Feb23 230124 78.000 78.100 76.430 77.100 -0.480 11,023 31,326 -1,166 Hover/Click
Apr23 230124 86.100 86.250 84.000 85.380 -0.070 20,155 86,310 +1,540 Hover/Click
May23 230124 93.800 93.830 92.250 93.400 unch 48 1,062 +10  
Jun23 230124 102.650 102.880 100.800 101.680 -0.670 8,248 32,414 -91 Hover/Click
Jul23 230124 104.130 104.250 102.330 102.830 -0.900 2,398 12,266 -113 Hover/Click
Aug23 230124 103.780 104.180 102.000 102.380 -1.000 3,402 18,029 -63 Hover/Click
Oct23 230124 90.980 91.200 89.400 89.980 -0.770 1,716 14,946 +409 Hover/Click
Dec23 230124 83.780 83.950 82.530 83.050 -0.550 518 5,845 +70 Hover/Click
Total Volume and Open Interest 47,615 204,332 +607  
Class III Milk(CME) Weekly Monthly
Jan23 230124 19.46 19.48 19.43 19.43 -0.05 75 3,713 -61 Hover/Click
Feb23 230124 18.83 18.98 18.53 18.61 -0.06 978 4,682 -300 Hover/Click
Mar23 230124 18.46 18.68 18.15 18.21 -0.07 243 5,373 +48 Hover/Click
Apr23 230124 18.68 18.81 18.39 18.51 -0.07 373 2,854 +310 Hover/Click
May23 230124 18.95 19.00 18.65 18.80 -0.05 40 1,737 +9 Hover/Click
Jun23 230124 19.17 19.20 18.95 19.00 -0.14 47 1,720 +26 Hover/Click
Jul23 230124 19.31 19.31 19.31 19.31 unch 61 1,129 +15 Hover/Click
Aug23 230124 19.60 19.60 19.60 19.60 unch 48 931 +9 Hover/Click
Sep23 230124 19.82 19.82 19.82 19.82 unch 58 907 +0 Hover/Click
Oct23 230124 19.95 19.95 19.95 19.95 unch 36 557 +14 Hover/Click
Nov23 230124 19.95 19.95 19.95 19.95 +0.01 47 510 +21 Hover/Click
Dec23 230124 19.55 19.55 19.55 19.55 unch 43 521 +37 Hover/Click
Jan24 230124 19.10 19.10 19.10 19.10 unch 25 90 -10 Hover/Click
Total Volume and Open Interest 2,122 25,135 +118  
Cocoa(ICE) Weekly Monthly
Mar23 230124 2596 2615 2576 2585 -23 29,885 110,455 -2,335 Hover/Click
May23 230124 2629 2640 2606 2618 -15 16,135 63,170 -575 Hover/Click
Jul23 230124 2638 2643 2612 2624 -14 8,508 48,821 -77 Hover/Click
Sep23 230124 2616 2637 2606 2619 -13 4,089 25,955 +606 Hover/Click
Dec23 230124 2593 2618 2586 2598 -10 1,118 25,644 +111 Hover/Click
Mar24 230124 2562 2588 2562 2571 -9 994 12,139 -39 Hover/Click
May24 230124 2562 2562 2555 2555 -9 110 3,669 +7 Hover/Click
Total Volume and Open Interest 60,922 294,458 -2,302  
Coffee "C"(ICE) Weekly Monthly
Mar23 230124 158.95 161.25 156.85 159.85 +1.30 18,129 102,163 -702 Hover/Click
May23 230124 159.40 161.35 157.50 160.30 +1.15 10,417 58,797 +1,105 Hover/Click
Jul23 230124 159.45 161.20 157.65 160.25 +0.90 7,229 25,671 +523 Hover/Click
Sep23 230124 159.50 160.60 157.50 159.80 +0.60 3,047 14,792 +25 Hover/Click
Dec23 230124 159.25 160.15 157.55 159.30 +0.45 1,728 18,002 +222 Hover/Click
Mar24 230124 160.10 160.60 158.25 159.70 +0.35 609 5,132 +14 Hover/Click
Total Volume and Open Interest 41,688 228,812 +1,177  
Orange Juice(ICE) Weekly Monthly
Mar23 230124 205.25 205.30 203.65 203.80 -0.60 1,169 9,533 -134 Hover/Click
May23 230124 200.35 200.35 198.95 199.25 -0.75 297 1,588 +72 Hover/Click
Jul23 230124 196.80 197.25 196.80 197.15 -0.75 47 704 +8 Hover/Click
Sep23 230124 194.05 194.05 194.05 194.05 -0.75 2 14 +0 Hover/Click
Nov23 230124 185.75 185.75 185.75 185.75 -0.75 1 25 +0 Hover/Click
Jan24 230124 185.30 185.30 185.30 185.30 -0.75 1 2 +0 Hover/Click
Total Volume and Open Interest 1,517 11,866 -54  
Sugar #11(ICE) Weekly Monthly
Mar23 230124 19.70 19.94 19.57 19.88 +0.18 53,482 331,154 +514 Hover/Click
May23 230124 18.44 18.64 18.33 18.62 +0.18 23,972 219,266 +824 Hover/Click
Jul23 230124 17.82 17.98 17.71 17.96 +0.16 12,671 149,852 +1,301 Hover/Click
Oct23 230124 17.74 17.85 17.61 17.83 +0.14 5,402 81,142 +1,190 Hover/Click
Mar24 230124 17.88 18.03 17.81 18.01 +0.13 1,789 54,394 -494 Hover/Click
May24 230124 17.11 17.29 17.09 17.27 +0.12 493 16,750 -98 Hover/Click
Jul24 230124 16.65 16.79 16.64 16.79 +0.10 393 16,173 +290 Hover/Click
Oct24 230124 16.45 16.57 16.45 16.57 +0.10 75 14,856 +50 Hover/Click
Total Volume and Open Interest 98,312 902,759 +3,560  
London Cocoa(LCE) Weekly Monthly
Mar23 230124 2000 2017 1988 1994 -9 16,679 88,658 -5,350 Hover/Click
May23 230124 1981 1995 1970 1976 -4 12,202 58,691 -625 Hover/Click
Jul23 230124 1954 1967 1946 1953 -1 4,552 40,585 +100 Hover/Click
Sep23 230124 1938 1941 1923 1930 -2 3,605 36,047 +1,134 Hover/Click
Dec23 230124 1912 1917 1898 1905 -1 3,297 30,873 -630 Hover/Click
Mar24 230124 1883 1890 1872 1877 unch 1,015 15,189 -41 Hover/Click
May24 230124 1873 1873 1863 1863 -1 838 5,296 +55 Hover/Click
Total Volume and Open Interest 44,150 282,346 -4,704  
London Sugar(LCE) Weekly Monthly
Mar23 230124 547.20 549.50 542.50 547.70 +0.30 4,493 35,829 -1,198 Hover/Click
May23 230124 533.40 537.30 530.40 535.40 +2.10 3,156 25,036 +717 Hover/Click
Aug23 230124 514.70 518.60 511.90 517.60 +3.10 1,000 12,733 +22 Hover/Click
Oct23 230124 500.40 504.70 497.80 504.10 +3.40 425 8,650 +23 Hover/Click
Dec23 230124 493.40 497.30 491.70 497.10 +3.00 64 3,678 -1 Hover/Click
Total Volume and Open Interest 9,215 89,059 -419  
Cotton(ICE) Weekly Monthly
Mar23 230124 87.32 87.32 85.63 86.24 -1.15 18,151 88,016 +388 Hover/Click
May23 230124 87.69 87.72 86.15 86.78 -1.01 9,266 46,807 +1,677 Hover/Click
Jul23 230124 87.95 88.00 86.60 87.23 -0.83 5,003 36,045 +351 Hover/Click
Oct23 230124 85.20 85.20 85.20 85.20 -0.43 1 30 +0 Hover/Click
Dec23 230124 85.17 85.50 84.34 85.13 -0.39 2,145 26,725 +265 Hover/Click
Mar24 230124 85.12 85.60 84.43 85.19 -0.40 43 4,697 -5 Hover/Click
Total Volume and Open Interest 34,657 205,107 +2,705  
Lumber(CME) Weekly Monthly
Mar23 230124 442.1 458.9 438.3 458.9 +24.0 165 2,146 -39  
May23 230124 454.3 461.4 446.4 461.4 +24.0 97 470 -22  
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
Mar23 230124 81.62 82.22 79.66 80.13 -1.49 300,145 315,523 +1,988 Hover/Click
Apr23 230124 81.94 82.51 79.98 80.44 -1.49 101,810 133,440 +3,750 Hover/Click
May23 230124 82.11 82.66 80.20 80.65 -1.48 61,778 97,417 -3,343 Hover/Click
Jun23 230124 82.09 82.59 80.22 80.65 -1.49 89,265 200,206 -1,360 Hover/Click
Jul23 230124 81.79 82.31 80.07 80.47 -1.47 38,598 75,003 +909 Hover/Click
Aug23 230124 81.50 81.89 79.80 80.13 -1.45 25,903 50,125 +2,898 Hover/Click
Sep23 230124 81.21 81.40 79.35 79.69 -1.42 29,881 85,442 +3,140 Hover/Click
Oct23 230124 80.35 80.68 78.95 79.18 -1.40 11,226 41,943 +380 Hover/Click
Nov23 230124 79.86 80.02 78.42 78.66 -1.39 4,942 31,585 +234 Hover/Click
Dec23 230124 79.35 79.69 77.87 78.13 -1.38 42,878 184,298 -1,596 Hover/Click
Jan24 230124 78.78 78.92 77.46 77.59 -1.37 1,279 36,351 +70 Hover/Click
Feb24 230124 78.17 78.37 76.92 77.06 -1.36 771 19,960 +268 Hover/Click
Mar24 230124 77.99 77.99 76.48 76.58 -1.34 3,340 23,414 +450 Hover/Click
Apr24 230124 76.11 76.11 76.11 76.11 -1.34 556 15,004 +287 Hover/Click
May24 230124 75.68 75.68 75.68 75.68 -1.33 306 10,674 +89 Hover/Click
Jun24 230124 76.15 76.43 75.19 75.26 -1.30 6,996 63,576 +676 Hover/Click
Total Volume and Open Interest 741,196 1,616,175 +360  
e-miNY Crude Oil(NYM)
Mar23 230124 81.600 82.200 79.675 80.125 -1.500 13,902 1,823 +17  
Apr23 230124 81.950 82.450 80.000 80.450 -1.475 395 280 +76  
May23 230124 82.000 82.500 80.600 80.650 -1.475 17 71 +4  
Jun23 230124 82.150 82.575 80.625 80.650 -1.500 48 147 -4  
Jul23 230124 80.350 80.475 80.350 80.475 -1.475 21 38 +19  
Aug23 230124 80.125 80.125 80.125 80.125 -1.450 0 35 +0  
Sep23 230124 80.000 80.000 79.700 79.700 -1.400 3 4 +0  
Oct23 230124 79.025 79.175 79.025 79.175 -1.400 0 4 +0  
Nov23 230124 78.650 78.650 78.650 78.650 -1.400 0 14 +0  
Dec23 230124 78.825 79.125 77.900 78.125 -1.375 12 76 -11  
Total Volume and Open Interest 14,405 2,553 +100  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230124 354.06 358.00 341.34 342.72 -12.37 44,455 40,845 -3,313 Hover/Click
Mar23 230124 343.79 346.64 331.47 332.58 -11.16 65,805 72,225 +4,056 Hover/Click
Apr23 230124 325.80 328.46 316.26 317.35 -8.60 34,278 43,122 -987 Hover/Click
May23 230124 314.02 315.60 304.95 306.04 -7.28 23,397 26,604 +2,123 Hover/Click
Jun23 230124 306.18 307.45 298.10 299.11 -6.16 16,127 26,418 +891 Hover/Click
Jul23 230124 300.55 302.65 294.23 295.43 -5.23 6,629 11,459 +309 Hover/Click
Aug23 230124 296.95 299.33 291.70 292.83 -4.79 4,810 10,540 +857 Hover/Click
Sep23 230124 296.47 297.92 290.30 291.35 -4.73 4,897 9,765 +554 Hover/Click
Oct23 230124 295.62 296.05 289.75 290.15 -4.74 2,250 5,627 +161 Hover/Click
Nov23 230124 293.44 294.80 288.62 288.73 -4.87 1,606 4,194 +74 Hover/Click
Dec23 230124 292.40 294.06 286.29 287.12 -4.99 3,203 15,645 +165 Hover/Click
Jan24 230124 290.70 291.85 285.24 285.61 -5.08 493 2,621 +62 Hover/Click
Feb24 230124 283.25 284.25 283.25 283.78 -5.13 201 1,087 +54 Hover/Click
Mar24 230124 280.50 281.16 280.50 281.16 -5.15 160 849 +29 Hover/Click
Total Volume and Open Interest 208,910 277,886 +5,232  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230124 269.23 269.90 263.19 264.87 -4.78 33,109 39,546 -5,781 Hover/Click
Mar23 230124 269.58 270.38 263.51 265.21 -4.80 59,047 99,678 +5,689 Hover/Click
Apr23 230124 283.46 284.62 278.36 279.50 -4.52 33,508 38,827 +2,224 Hover/Click
May23 230124 281.48 282.37 276.29 277.34 -4.28 19,755 32,862 +2,214 Hover/Click
Jun23 230124 277.01 278.07 271.85 272.91 -4.17 13,193 26,436 +863 Hover/Click
Jul23 230124 272.26 272.59 267.30 267.76 -4.08 7,171 10,006 +833 Hover/Click
Aug23 230124 266.76 266.87 261.35 262.05 -4.00 4,837 6,764 +160 Hover/Click
Sep23 230124 259.95 260.15 254.89 255.53 -3.88 6,661 14,532 +819 Hover/Click
Oct23 230124 240.69 240.94 237.65 237.73 -2.99 3,371 6,549 +602 Hover/Click
Nov23 230124 235.92 235.92 232.61 232.63 -2.90 1,552 3,457 +234 Hover/Click
Total Volume and Open Interest 187,189 304,502 +8,151  
e-miNY RBOB Gasoline(NYM)
Feb23 230124 264.90 264.90 264.87 264.90 -4.75 0 1 +0  
Mar23 230124 265.20 265.21 265.20 265.20 -4.81        
Apr23 230124 279.50 279.50 279.50 279.50 -4.52        
May23 230124 277.30 277.34 277.30 277.30 -4.32        
Total Volume and Open Interest 2 3 +2  
Natural Gas(NYM) Weekly Monthly
Feb23 230124 3.447 3.595 3.224 3.258 -0.189 106,735 36,708 -9,393 Hover/Click
Mar23 230124 3.225 3.300 3.031 3.057 -0.165 85,862 256,996 +4,135 Hover/Click
Apr23 230124 3.197 3.256 3.031 3.057 -0.138 35,052 98,470 +739 Hover/Click
May23 230124 3.263 3.321 3.112 3.142 -0.121 21,141 105,867 +1,323 Hover/Click
Jun23 230124 3.399 3.462 3.260 3.288 -0.116 9,257 46,053 +486 Hover/Click
Jul23 230124 3.552 3.609 3.405 3.431 -0.120 14,857 48,733 +1,746 Hover/Click
Aug23 230124 3.595 3.649 3.445 3.470 -0.123 7,815 34,176 -200 Hover/Click
Sep23 230124 3.541 3.599 3.398 3.421 -0.125 8,718 59,423 +139 Hover/Click
Oct23 230124 3.615 3.668 3.462 3.491 -0.128 18,676 72,115 +1,191 Hover/Click
Nov23 230124 4.020 4.067 3.871 3.884 -0.144 4,155 30,134 +144 Hover/Click
Dec23 230124 4.463 4.466 4.280 4.292 -0.142 3,107 35,288 -96 Hover/Click
Jan24 230124 4.663 4.697 4.523 4.529 -0.143 6,774 54,049 +443 Hover/Click
Feb24 230124 4.533 4.549 4.379 4.383 -0.145 1,823 18,648 +127 Hover/Click
Mar24 230124 4.044 4.051 3.921 3.927 -0.119 2,230 28,699 -219 Hover/Click
Apr24 230124 3.602 3.611 3.504 3.512 -0.093 7,505 33,329 -569 Hover/Click
May24 230124 3.564 3.574 3.487 3.490 -0.084 804 14,695 -31 Hover/Click
Total Volume and Open Interest 339,393 1,100,493 +894  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230124 88.07 88.71 85.80 86.13 -2.06 250,959 231,950 -14,699 Hover/Click
Apr23 230124 88.00 88.61 85.90 86.25 -1.91 212,651 395,753 +7,363 Hover/Click
May23 230124 87.81 88.35 85.80 86.14 -1.83 125,228 285,343 +6,007 Hover/Click
Jun23 230124 87.43 87.93 85.51 85.83 -1.76 128,525 317,046 +6,290 Hover/Click
Jul23 230124 87.03 87.43 85.17 85.45 -1.69 41,407 112,818 +759 Hover/Click
Aug23 230124 86.53 86.90 84.78 85.01 -1.63 22,128 79,698 +120 Hover/Click
Sep23 230124 85.96 86.35 84.31 84.54 -1.59 26,467 77,156 +1,035 Hover/Click
Oct23 230124 85.53 85.81 83.86 84.05 -1.55 11,082 45,672 +755 Hover/Click
Nov23 230124 85.07 85.27 83.43 83.55 -1.53 10,729 52,013 +494 Hover/Click
Dec23 230124 84.36 84.71 82.86 83.04 -1.51 61,181 193,644 +2,984 Hover/Click
Jan24 230124 82.53 82.53 82.53 82.53 -1.50 2,999 28,633 +68 Hover/Click
Feb24 230124 82.50 82.60 82.02 82.02 -1.50 3,077 40,142 +555 Hover/Click
Mar24 230124 81.54 81.54 81.54 81.54 -1.46 4,018 23,373 +11 Hover/Click
Apr24 230124 82.50 82.50 81.08 81.08 -1.44 365 9,069 +11 Hover/Click
Total Volume and Open Interest 928,514 2,151,486 +13,351  
Gas Oil(ICE) Weekly Monthly
Feb23 230124 1011.50 1024.50 974.50 985.75 -26.50 72,913 110,119 -2,106 Hover/Click
Mar23 230124 985.00 996.25 950.00 962.00 -23.00 87,624 117,228 +3,997 Hover/Click
Apr23 230124 937.50 948.50 910.00 921.00 -18.00 44,453 65,052 +3,132 Hover/Click
May23 230124 907.00 914.00 880.25 891.00 -16.00 27,061 40,923 +1,333 Hover/Click
Jun23 230124 885.00 892.50 861.00 871.25 -14.50 34,414 47,180 -110 Hover/Click
Jul23 230124 872.00 881.25 851.50 861.25 -13.75 11,506 20,588 -353 Hover/Click
Aug23 230124 867.00 873.75 844.75 854.50 -13.00 4,097 16,831 +851 Hover/Click
Sep23 230124 861.00 868.50 839.50 849.00 -12.50 6,513 23,635 +812 Hover/Click
Oct23 230124 854.75 863.50 835.75 844.25 -12.25 2,126 12,519 +728 Hover/Click
Nov23 230124 846.75 855.25 827.00 836.00 -12.25 1,901 8,556 +66 Hover/Click
Total Volume and Open Interest 307,083 543,497 +12,438  
Ethanol(CBOT)
Feb23 230124 2.161 2.161 2.161 2.161 unch        
Mar23 230124 2.161 2.161 2.161 2.161 unch        
Apr23 230124 2.161 2.161 2.161 2.161 unch        
May23 230124 2.161 2.161 2.161 2.161 unch        
Jun23 230124 2.161 2.161 2.161 2.161 unch        
Jul23 230124 2.161 2.161 2.161 2.161 unch        
Aug23 230124 2.161 2.161 2.161 2.161 unch        
Sep23 230124 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230124 81.64 82.20 79.71 80.13 -1.49 31,588 59,099 +1,366 Hover/Click
Apr23 230124 81.94 82.33 80.05 80.44 -1.49 35,530 45,276 +1,150 Hover/Click
May23 230124 82.22 82.52 80.28 80.65 -1.48 26,673 22,192 -329 Hover/Click
Jun23 230124 82.19 82.58 80.30 80.65 -1.49 29,796 65,950 -131 Hover/Click
Jul23 230124 81.65 81.84 80.47 80.47 -1.47 10,478 15,015 -93 Hover/Click
Aug23 230124 80.74 80.74 80.13 80.13 -1.45 4,809 8,403 +301 Hover/Click
Sep23 230124 81.40 81.40 79.69 79.69 -1.42 4,037 18,636 +134 Hover/Click
Oct23 230124 79.42 79.42 79.18 79.18 -1.40 447 4,786 +54 Hover/Click
Nov23 230124 78.91 78.91 78.66 78.66 -1.39 335 6,970 +0 Hover/Click
Dec23 230124 79.41 79.45 78.13 78.13 -1.38 8,640 59,736 -1,035 Hover/Click
Jan24 230124 77.59 77.59 77.59 77.59 -1.37 43 5,241 +79 Hover/Click
Feb24 230124 77.06 77.06 77.06 77.06 -1.36 7 2,797 +50 Hover/Click
Mar24 230124 76.58 76.58 76.58 76.58 -1.34 48 2,978 +36 Hover/Click
Apr24 230124 76.11 76.11 76.11 76.11 -1.34 50 904 +50 Hover/Click
May24 230124 75.68 75.68 75.68 75.68 -1.33 2 902 +50 Hover/Click
Jun24 230124 75.26 75.26 75.26 75.26 -1.30 413 10,063 +205 Hover/Click
Total Volume and Open Interest 157,271 379,994 +2,346  
US Dollar Index(ICE) Weekly Monthly
Mar23 230124 101.770 102.205 101.485 101.675 -0.240 20,172 38,751 +120 Hover/Click
Jun23 230124 101.360 101.830 101.175 101.340 -0.230 90 789 +6 Hover/Click
Sep23 230124 101.040 101.040 101.040 101.040 -0.320 1 6 +0 Hover/Click
Total Volume and Open Interest 20,264 39,547 +127  
Australian Dollar(CME) Weekly Monthly
Mar23 230124 70.42 70.72 70.07 70.64 +0.30 57,149 126,889 +962 Hover/Click
Jun23 230124 70.77 70.96 70.39 70.92 +0.31 54 375 -11 Hover/Click
Sep23 230124 71.09 71.17 71.09 71.17 +0.31 0 45 +0 Hover/Click
Total Volume and Open Interest 57,373 127,574 +941  
British Pound(CME) Weekly Monthly
Mar23 230124 123.92 124.27 122.77 123.50 -0.28 60,490 192,185 -2,808 Hover/Click
Jun23 230124 124.35 124.38 123.05 123.73 -0.28 26 1,112 +1 Hover/Click
Sep23 230124 123.92 123.92 123.92 123.92 -0.28 0 232 +0 Hover/Click
Total Volume and Open Interest 60,745 195,671 -2,749  
Canadian Dollar(CME) Weekly Monthly
Mar23 230124 74.82 74.96 74.58 74.87 +0.16 54,322 130,949 -1,744 Hover/Click
Jun23 230124 74.99 75.02 74.84 74.96 +0.16 173 3,458 +0 Hover/Click
Sep23 230124 74.98 75.06 74.98 75.06 +0.16 9 376 -4 Hover/Click
Dec23 230124 75.16 75.16 75.16 75.16 +0.15 22 278 -11 Hover/Click
Total Volume and Open Interest 54,536 135,247 -1,761  
Japanese Yen(CME) Weekly Monthly
Mar23 230124 77.04 77.58 76.76 77.39 +0.37 144,294 172,593 -2,564 Hover/Click
Jun23 230124 78.25 78.61 78.04 78.48 +0.37 199 3,311 -37 Hover/Click
Sep23 230124 79.52 79.52 79.52 79.52 +0.38 0 49 +0 Hover/Click
Total Volume and Open Interest 144,680 176,717 -2,527  
Swiss Franc(CME) Weekly Monthly
Mar23 230124 109.04 109.34 108.32 108.89 -0.06 18,448 35,552 +868 Hover/Click
Jun23 230124 109.90 110.08 109.50 110.01 -0.05 19 448 -1 Hover/Click
Sep23 230124 111.03 111.03 111.03 111.03 -0.05 0 36 +0 Hover/Click
Total Volume and Open Interest 18,469 36,073 +865  
EuroFX(CME) Weekly Monthly
Mar23 230124 109.06 109.33 108.70 109.19 +0.25 143,187 756,335 +2,089 Hover/Click
Jun23 230124 109.77 109.90 109.37 109.80 +0.25 689 9,611 +213 Hover/Click
Sep23 230124 110.24 110.31 110.20 110.31 +0.27 6 1,027 +4 Hover/Click
Total Volume and Open Interest 144,125 770,685 +2,374  
Mexican Peso(CME) Weekly Monthly
Mar23 230124 526.75 527.75 524.75 527.25 +0.50 42,593 267,203 -1,938 Hover/Click
Jun23 230124 516.50 517.88 516.50 517.88 +0.63 0 123 +0 Hover/Click
Total Volume and Open Interest 42,593 267,390 -1,938  
Brazilian Real(CME) Weekly Monthly
Feb23 230124 192.20 194.45 191.30 193.85 +1.55 4,040 39,953 +288  
Mar23 230124 190.80 193.55 190.65 193.00 +1.50 27 2,962 +7 Hover/Click
Apr23 230124 191.85 191.85 191.85 191.85 +1.50 1 57 +1  
May23 230124 190.90 190.90 190.90 190.90 +1.50        
Total Volume and Open Interest 4,068 42,972 +296  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230124 130~010 131~040 129~160 130~270 +1~000 308,147 1,251,391 +5,319 Hover/Click
Jun23 230124 131~130 132~090 131~040 132~090 +1~030 84 2,169 +5 Hover/Click
Sep23 230124 133~060 133~060 133~060 133~060 +1~030 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 230124 114~240 115~040 114~140 115~010 +0~110 1,364,331 4,122,991 -12,838 Hover/Click
Jun23 230124 115~145 115~215 115~025 115~195 +0~110 1,583 10,117 +828 Hover/Click
Sep23 230124 116~075 116~075 115~305 116~075 +0~200 0 1 +0 Hover/Click
Total Volume and Open Interest 1,365,914 4,133,109 -12,010  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230124 109~130 109~200 109~072 109~176 +0~056 855,261 4,181,488 -24,776 Hover/Click
Jun23 230124 109~294 110~020 109~236 110~020 +0~060 2,350 7,501 +1,866 Hover/Click
Sep23 230124 110~100 110~100 110~100 110~100 +0~060       Hover/Click
Total Volume and Open Interest 857,611 4,188,989 -22,910  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230124 102~286 102~307 102~274 102~300 +0~017 409,843 2,389,320 +5,830 Hover/Click
Jun23 230124 103~115 103~127 103~093 103~121 +0~022 604 651 +567 Hover/Click
Sep23 230124 103~181 103~181 103~181 103~181 +0~022 1 1 +0 Hover/Click
Total Volume and Open Interest 410,448 2,389,972 +6,397  
Eurodollars(CME) Weekly Monthly
Mar23 230124 94.970 94.975 94.960 94.970 +0.010 89,381 830,970 -4,408  
Jun23 230124 94.885 94.890 94.865 94.885 +0.015 86,845 740,417 +40,105  
Sep23 230124 94.995 95.005 94.970 94.995 +0.015 26,802 684,786 +1,882  
Dec23 230124 95.330 95.355 95.295 95.340 +0.020 36,664 690,167 +156  
Mar24 230124 95.860 95.895 95.825 95.880 +0.030 22,779 393,525 +2,377  
Jun24 230124 96.350 96.390 96.310 96.370 +0.035 19,183 404,851 +1,939  
Sep24 230124 96.640 96.690 96.610 96.675 +0.045 11,463 374,281 +299  
Dec24 230124 96.800 96.850 96.775 96.835 +0.055 19,643 583,535 +886  
Mar25 230124 96.870 96.925 96.840 96.910 +0.055 6,347 221,618 +0  
Jun25 230124 96.915 96.965 96.875 96.955 +0.060 5,987 171,112 +885  
Sep25 230124 96.935 96.990 96.895 96.980 +0.060 7,032 136,047 +2,687  
Dec25 230124 96.940 97.000 96.900 96.990 +0.060 7,865 133,246 +362  
Mar26 230124 96.930 96.990 96.885 96.980 +0.060 4,474 79,342 +109  
Jun26 230124 96.910 96.970 96.860 96.960 +0.065 4,438 77,768 +237  
Sep26 230124 96.885 96.945 96.840 96.940 +0.065 3,482 92,583 +241  
Dec26 230124 96.860 96.925 96.815 96.920 +0.070 3,797 63,398 +216  
Mar27 230124 96.830 96.895 96.785 96.890 +0.070 3,945 40,737 -210  
Jun27 230124 96.795 96.865 96.750 96.855 +0.070 2,795 40,994 -564  
Total Volume and Open Interest 377,577 5,934,671 +48,946  
Ultra T-Bond(CBOT)
Mar23 230124 141~12 143~08 140~20 142~25 +1~20 138,542 1,427,647 +4,265  
Jun23 230124 142~03 143~10 141~13 143~10 +1~20 0 31 +0  
Sep23 230124 143~10 143~10 143~10 143~10 +1~20        
Total Volume and Open Interest 138,542 1,427,678 +4,265  
Ultra 10-Yr T-Note(CBOT)
Mar23 230124 121~115 121~315 120~310 121~265 +0~175 315,451 1,510,612 -11,369  
Jun23 230124 121~085 121~260 120~310 121~260 +0~175 5 82 +2  
Sep23 230124 121~260 121~260 121~260 121~260 +0~175        
Total Volume and Open Interest 315,456 1,510,694 -11,367  
30 Day Federal Funds(CBOT)
Jan23 230124 95.670 95.673 95.668 95.670 unch 4,649 378,430 +1,795  
Feb23 230124 95.420 95.420 95.415 95.415 unch 91,363 532,632 -1,272  
Mar23 230124 95.350 95.350 95.345 95.345 unch 41,059 108,095 +14,692  
Apr23 230124 95.205 95.210 95.200 95.205 +0.010 71,282 195,453 +21,187  
May23 230124 95.110 95.110 95.095 95.105 +0.010 51,600 129,557 +10,228  
Jun23 230124 95.095 95.095 95.080 95.090 +0.010 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 +1.71 1,156 14,364 +222 Hover/Click
Jun23 230123 147.51 147.51 147.51 147.51 +1.71       Hover/Click
Sep23 230123 147.51 147.51 147.51 147.51 +1.71       Hover/Click
Total Volume and Open Interest 1,156 14,364 +222  
Euro-Buxl(EUREX)
Mar23 230124 146.10 148.22 145.66 147.82 +1.42 65,900 236,170 +840  
Jun23 230124 147.26 147.26 147.26 147.26 +1.42 0 527 -35  
Sep23 230124 146.24 146.24 146.24 146.24 +1.42        
Total Volume and Open Interest 65,900 236,697 +805  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230124 137.88 138.49 137.56 138.33 +0.36 716,267 1,400,909 -38,161 Hover/Click
Jun23 230124 137.08 137.31 136.72 137.27 +0.36 29 448 +27 Hover/Click
Sep23 230124 135.66 135.66 135.66 135.66 +0.36       Hover/Click
Total Volume and Open Interest 716,296 1,401,357 -38,134  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230124 117.63 117.90 117.51 117.84 +0.17 494,214 1,653,460 -73,268 Hover/Click
Jun23 230124 118.50 118.52 118.48 118.48 +0.17 246 2,180 +245 Hover/Click
Sep23 230124 119.78 119.78 119.78 119.78 +0.17       Hover/Click
Total Volume and Open Interest 494,460 1,655,640 -73,023  
Euro-Schatz(EUREX)
Mar23 230124 105.78 105.92 105.76 105.89 +0.07 388,888 1,818,028 -65,189  
Jun23 230124 106.06 106.06 106.06 106.06 +0.07 2 6 +2  
Sep23 230124 106.64 106.64 106.64 106.64 +0.07        
Total Volume and Open Interest 388,890 1,818,034 -65,187  
3-Mth Euribor(EUREX)
Mar23 230124 97.030 97.040 97.030 97.040 +0.005 0 403 +0  
Jun23 230124 96.595 96.595 96.595 96.595 +0.025 0 59 +0  
Sep23 230124 96.545 96.545 96.545 96.545 +0.010 0 294 +0  
Total Volume and Open Interest 1 1,090 -1  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230124 104~15 104~32 104~04 104~27 +0~19 197,931 360,358 +1,642 Hover/Click
Jun23 230124 103~20 103~20 103~20 103~20 +0~19 1 1 +0 Hover/Click
Total Volume and Open Interest 197,932 360,359 +1,642  
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 230124 97.030 97.040 97.015 97.040 +0.005 186,141 541,232 +21,064  
Jun23 230124 96.565 96.600 96.550 96.595 +0.025 206,885 587,494 +7,608  
Sep23 230124 96.510 96.555 96.495 96.545 +0.020 166,036 484,391 -146  
Total Volume and Open Interest 1,485,261 3,979,645 +56,845  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230124 96.55 96.56 96.54 96.56 unch 47,201 239,204 +15,437  
Jun23 230124 96.33 96.35 96.32 96.35 +0.01 36,632 184,435 +10,050  
Sep23 230124 96.26 96.28 96.24 96.27 unch 23,894 129,074 -881  
Dec23 230124 96.29 96.32 96.27 96.30 unch 20,378 134,100 +847  
Mar24 230124 96.37 96.41 96.35 96.39 +0.02 17,103 106,453 +3,224  
Jun24 230124 96.50 96.53 96.48 96.52 +0.01 12,694 95,201 +3,721  
Sep24 230124 96.61 96.64 96.58 96.62 +0.01 1,937 49,066 -538  
Dec24 230124 96.69 96.71 96.65 96.69 unch 1,831 25,609 +250  
Mar25 230124 96.73 96.73 96.73 96.73 -0.01 16 418 -7  
Jun25 230124 96.71 96.71 96.71 96.71 -0.01 0 224 +0  
Total Volume and Open Interest 161,686 964,263 +32,103  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230124 96.54 96.55 96.49 96.53 -0.02 137,303 970,705 +8,459  
Jun23 230124 96.53 96.53 96.53 96.53 -0.02        
Total Volume and Open Interest 137,303 970,705 +8,459  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230124 96.94 96.95 96.90 96.94 -0.01 152,400 654,293 +484  
Jun23 230124 96.94 96.94 96.94 96.94 -0.01        
Total Volume and Open Interest 152,400 654,293 +484  
Gold(CMX) Weekly Monthly
Feb23 230124 1932.0 1943.8 1918.2 1935.4 +6.8 165,272 195,449 -13,846 Hover/Click
Apr23 230124 1948.9 1960.5 1935.0 1952.2 +6.8 45,789 243,757 +15,500 Hover/Click
Jun23 230124 1965.7 1977.3 1952.2 1969.3 +6.9 3,951 31,646 +336 Hover/Click
Aug23 230124 1985.0 1993.0 1971.6 1986.3 +7.1 2,131 9,849 +571 Hover/Click
Oct23 230124 1999.8 2003.1 1999.8 2003.1 +7.3 1,040 3,391 +56 Hover/Click
Dec23 230124 2016.5 2025.2 2004.7 2020.3 +8.7 2,409 9,823 +405 Hover/Click
Feb24 230124 2039.8 2039.8 2032.4 2036.3 +8.7 2 558 +2 Hover/Click
Apr24 230124 2051.5 2054.8 2047.7 2050.8 +8.7 0 2 +0 Hover/Click
Jun24 230124 2065.0 2065.0 2065.0 2065.0 +8.7 0 294 +0 Hover/Click
Aug24 230124 2076.4 2076.4 2076.4 2076.4 +8.7       Hover/Click
Oct24 230124 2090.5 2090.5 2090.5 2090.5 +8.7       Hover/Click
Dec24 230124 2102.4 2105.8 2090.6 2105.8 +8.7 2 147 +2 Hover/Click
Total Volume and Open Interest 222,523 497,500 +4,214  
Silver(CMX) Weekly Monthly
Mar23 230124 2356.5 2385.5 2331.0 2374.9 +19.5 56,895 109,560 -513 Hover/Click
May23 230124 2376.5 2403.5 2352.0 2394.3 +19.7 1,254 15,622 +180 Hover/Click
Jul23 230124 2407.5 2421.5 2375.5 2414.8 +20.5 490 4,349 +65 Hover/Click
Sep23 230124 2432.5 2440.0 2402.0 2434.7 +20.6 225 1,768 -53 Hover/Click
Dec23 230124 2443.0 2465.0 2440.0 2462.6 +20.2 100 867 +94 Hover/Click
Mar24 230124 2489.9 2489.9 2489.9 2489.9 +19.4 0 26 +0 Hover/Click
May24 230124 2509.3 2509.3 2509.3 2509.3 +19.0 0 2 +0 Hover/Click
Total Volume and Open Interest 58,992 132,414 -227  
Platinum(NYMEX) Weekly Monthly
Jan23 230124 1057.7 1057.7 1057.7 1057.7 +11.0 8 46 -10 Hover/Click
Apr23 230124 1058.0 1068.8 1050.7 1066.8 +10.5 17,744 69,083 +232 Hover/Click
Jul23 230124 1065.5 1072.9 1058.0 1072.3 +11.9 211 2,345 +12 Hover/Click
Oct23 230124 1069.0 1076.0 1069.0 1076.0 +11.9 9 192 +3 Hover/Click
Total Volume and Open Interest 17,972 71,848 +237  
Palladium(NYMEX) Weekly Monthly
Mar23 230124 1705.00 1747.00 1683.00 1735.50 +34.10 1,375 8,711 +113 Hover/Click
Jun23 230124 1735.50 1760.00 1706.50 1755.20 +35.50 76 449 +17 Hover/Click
Sep23 230124 1720.00 1767.70 1720.00 1767.70 +35.50 1 12 -1 Hover/Click
Total Volume and Open Interest 1,453 9,176 +129  
Copper(CMX) Weekly Monthly
Mar23 230124 425.90 428.25 421.55 424.85 -0.80 59,745 128,212 -232 Hover/Click
May23 230124 426.80 429.05 422.45 425.75 -0.80 7,855 36,679 +1,134 Hover/Click
Jul23 230124 428.75 429.00 423.50 426.25 -0.80 3,995 16,877 +526 Hover/Click
Sep23 230124 428.95 428.95 423.25 426.40 -0.85 1,475 9,026 +40 Hover/Click
Dec23 230124 426.20 427.10 423.40 426.10 -0.85 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 230124 33732 33906 33474 33826 +99 165,276 76,628 -1,974 Hover/Click
Jun23 230124 33992 34136 33755 34086 +102 223 600 +77 Hover/Click
Sep23 230124 34254 34254 34254 34254 +109 0 17 +0 Hover/Click
Dec23 230124 34451 34451 34451 34451 +110       Hover/Click
Total Volume and Open Interest 165,499 77,245 -1,897  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230124 4036.50 4047.50 4005.25 4032.75 -3.75 1,620,355 1,989,147 -28,949 Hover/Click
Jun23 230124 4069.00 4081.00 4041.50 4067.50 -4.00 2,988 14,160 +307 Hover/Click
Sep23 230124 4094.75 4114.25 4088.00 4103.00 -3.50 17 808 +4 Hover/Click
Dec23 230124 4137.25 4137.25 4137.25 4137.25 -3.50 1 2,074 -1 Hover/Click
Total Volume and Open Interest 1,623,361 2,008,105 -28,639  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230124 11933.00 12010.50 11835.75 11909.50 -24.50 577,769 270,690 +5,539 Hover/Click
Jun23 230124 12059.75 12130.00 11964.25 12033.25 -25.25 1,021 2,453 +192 Hover/Click
Sep23 230124 12104.25 12221.00 12104.25 12152.00 -25.00 3 86 +2 Hover/Click
Total Volume and Open Interest 578,793 273,500 +5,733  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230124 2599.90 2605.60 2578.40 2592.30 -9.10 11,105 42,881 -431 Hover/Click
Jun23 230124 2612.90 2612.90 2612.90 2612.90 -8.30       Hover/Click
Sep23 230124 2632.20 2632.20 2632.20 2632.20 -8.40       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 4,125 53,668 -6,127  
Feb23 230124 20.75 21.05 19.85 19.95 -0.80 71,342 150,376 -1,721  
Mar23 230124 21.81 22.00 20.92 21.00 -0.85 36,485 68,158 +3,737  
Apr23 230124 22.42 22.60 21.65 21.73 -0.76 13,875 32,975 +157  
Total Volume and Open Interest 135,444 296,610 +3,340  
S & P 600(CME)
Mar23 230124 1238.30 1238.30 1238.30 1238.30 -3.90        
Jun23 230124 1247.50 1247.50 1247.50 1247.50 -3.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230124 1898.10 1903.50 1883.40 1894.80 -4.20 190,599 422,668 -11,253 Hover/Click
Jun23 230124 1915.80 1919.80 1909.10 1910.90 -4.10 259 1,775 +31 Hover/Click
Sep23 230124 1923.30 1923.30 1923.30 1923.30 -3.70 0 7 +0 Hover/Click
Total Volume and Open Interest 190,858 424,450 -11,222  
Nikkei 225(CME)
Mar23 230124 27200 27395 27115 27230 +40 4,675 14,545 -150  
Jun23 230124 27000 27065 27000 27065 +40 1 4 +1  
Total Volume and Open Interest 4,676 14,549 -149  
Nikkei 225(SGX) Weekly Monthly
Mar23 230123 26530 26925 26510 26885 +155 41,290 97,720 +506  
Jun23 230123 26405 26635 26405 26635 +155 15 3,439 -2  
Sep23 230123 26600 26600 26600 26600 +155 0 98 +0  
Total Volume and Open Interest 41,311 116,583 +507  
Nikkei 225 Mini(JPX)
Mar23 230124 27170 27365 27150 27270 +390 346,264 445,363 +3,803  
Jun23 230123 26280 26650 26255 26650 +160 12,125 14,497 -838  
Sep23 230123 26220 26600 26220 26570 +150 607 1,120 -171  
Total Volume and Open Interest 457,828 522,450 -3,895  
Nikkei 225(JPX)
Mar23 230124 27170 27360 27160 27270 +390 30,432 206,000 -708  
Jun23 230124 26920 27100 26920 27030 +380 170 20,291 +1,685  
Sep23 230124 27010 27050 26960 26960 +390 4 3,929 +0  
Total Volume and Open Interest 30,609 288,258 +1,032  
Nikkei 225(CME) Yen
Mar23 230124 27145 27360 27075 27190 +35 29,013 34,474 -32  
Jun23 230124 26935 26935 26935 26935 +45 0 11 -1  
Sep23 230124 26895 26895 26895 26895 +45        
Total Volume and Open Interest 29,013 34,485 -33  
Nikkei 225(CME) e-Mini Yen
Mar23 230124 27190 27190 27190 27190 +30        
Jun23 230124 26940 26940 26935 26940 +50        
Sep23 230124 26900 26900 26895 26900 +50        
Total Volume and Open Interest 2      
CAC 40(EURONEXT) Weekly Monthly
Feb23 230124 7062.5 7078.0 7020.0 7060.5 +18.5 54,403 215,657 -2,325  
Mar23 230124 7062.0 7072.0 7032.5 7072.0 +19.5 55 1,104 +25  
Apr23 230124 7072.5 7072.5 7072.5 7072.5 +19.5        
Jun23 230124 6968.5 6968.5 6968.5 6968.5 +20.0 0 41 +0  
Sep23 230124 7014.5 7014.5 7014.5 7014.5 +24.0        
Dec23 230124 7048.5 7048.5 7048.5 7048.5 +22.0        
Total Volume and Open Interest 62,080 286,798 -129,591  
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 230124 15177.0 15215.0 15073.0 15154.0 -6.0 51,384 86,104 -3,610  
Jun23 230124 15324.0 15324.0 15264.0 15315.0 -5.0 70 145 +4  
Sep23 230124 15435.0 15435.0 15435.0 15435.0 -10.0 0 7 +0  
Total Volume and Open Interest 51,454 86,256 -3,606  
Mini-DAX(EUREX)
Mar23 230124 15179.0 15215.0 15073.0 15154.0 -6.0 48,161 13,339 -1,112  
Jun23 230124 15337.0 15337.0 15248.0 15315.0 -5.0 2 111 -6  
Sep23 230124 15435.0 15435.0 15435.0 15435.0 -10.0        
Total Volume and Open Interest 48,163 13,450 -1,118  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230124 4166 4176 4139 4163 +3 897,263 3,822,876 -19,860  
Jun23 230124 4100 4105 4100 4105 +3 6,013 100,471 +6,004  
Sep23 230124 4126 4126 4126 4126 +2 0 4 +0  
Total Volume and Open Interest 903,276 3,943,533 -13,856  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230124 11346 11347 11282 11327 +9 23,536 170,958 -3,629  
Jun23 230124 11200 11200 11200 11200 +9 600 4,596 +599  
Sep23 230124 11232 11232 11232 11232 +8        
Total Volume and Open Interest 24,136 175,554 -3,030  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230124 7778.50 7790.00 7723.50 7748.00 -25.50 112,133 615,755 -1,641  
Jun23 230124 7746.00 7746.50 7746.00 7746.50 -27.00 11 74 +13  
Sep23 230124 7754.00 7754.00 7754.00 7754.00 -27.00        
Total Volume and Open Interest 112,144 615,829 -1,628  
SPI 200(SFE) Weekly Monthly
Mar23 230124 7402.0 7439.0 7375.0 7435.0 +34.0 47,436 271,190 +235  
Jun23 230124 7472.0 7472.0 7472.0 7472.0 +32.0 300 1,121 +0  
Sep23 230124 7405.0 7405.0 7405.0 7405.0 +32.0        
Total Volume and Open Interest 47,754 272,353 -1,619  
FTSE MIB(ISE)
Mar23 230124 25975.00 26015.00 25815.00 25966.00 +67.00 12,601 82,739 -798  
Jun23 230124 25560.00 25569.00 25465.00 25569.00 +70.00 8 622 +3  
Sep23 230124 25624.00 25624.00 25624.00 25624.00 +73.00 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 +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 230124 616.30 616.30 612.60 612.60 -5.40 1 1,099 -1  
Mar23 230124 615.10 615.10 615.10 615.10 -5.40        
Apr23 230124 617.60 617.60 617.60 617.60 -0.40        
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

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!