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 -1.75 134,889 306,133 -3,868 Hover/Click
May23 230124 1488.50 1502.25 1484.25 1486.50 -0.75 47,780 146,824 +3,967 Hover/Click
Jul23 230124 1481.25 1494.00 1477.25 1479.75 -0.25 32,548 85,750 +4,489 Hover/Click
Aug23 230124 1442.00 1452.25 1438.50 1440.50 unch 2,451 7,929 +175 Hover/Click
Sep23 230124 1373.75 1382.00 1370.00 1372.00 -0.75 1,763 7,910 +168 Hover/Click
Nov23 230124 1340.50 1347.75 1336.00 1338.00 -1.50 21,317 82,785 +1,580 Hover/Click
Jan24 230124 1344.50 1351.00 1339.75 1342.00 -1.50 1,995 8,388 +441 Hover/Click
Mar24 230124 1337.00 1340.50 1331.00 1333.00 -2.00 739 7,331 -82 Hover/Click
May24 230124 1332.25 1335.00 1326.25 1328.25 -2.25 307 3,583 -63 Hover/Click
Jul24 230124 1331.75 1334.00 1326.00 1327.75 -2.25 261 843 +50 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 1259.75 1263.25 +1.75 362 2,563 +107 Hover/Click
Jan25 230124 1263.75 1263.75 1263.75 1263.75 +1.75 4 12 +4 Hover/Click
Total Volume and Open Interest 244,418 660,364 +6,969  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230124 462.50 472.40 458.60 459.80 -2.10 78,537 188,076 -2,387 Hover/Click
May23 230124 447.90 456.80 447.30 448.80 +1.40 33,751 125,829 +2,020 Hover/Click
Jul23 230124 439.90 447.70 439.20 441.80 +3.10 14,059 51,727 +99 Hover/Click
Aug23 230124 425.80 432.90 425.80 428.00 +3.30 2,940 8,544 +141 Hover/Click
Sep23 230124 409.20 415.50 409.20 410.70 +2.40 2,272 8,940 +585 Hover/Click
Oct23 230124 394.60 399.30 393.80 395.20 +1.90 1,525 9,382 +214 Hover/Click
Dec23 230124 391.90 396.70 391.10 393.00 +2.40 5,022 22,359 -29 Hover/Click
Jan24 230124 388.90 392.80 388.80 390.00 +2.70 545 3,216 +37 Hover/Click
Mar24 230124 385.40 385.70 382.90 384.00 +2.90 23 908 -5 Hover/Click
May24 230124 379.00 381.20 379.00 380.00 +2.70 4 526 +2 Hover/Click
Total Volume and Open Interest 138,739 420,361 +706  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230124 62.11 62.13 60.88 60.98 -1.06 47,570 132,254 -299 Hover/Click
May23 230124 62.11 62.13 61.00 61.09 -0.96 20,597 103,674 +2,054 Hover/Click
Jul23 230124 61.88 61.88 60.82 60.94 -0.83 15,761 70,194 +1,579 Hover/Click
Aug23 230124 61.27 61.35 60.39 60.54 -0.75 4,913 18,070 +1,579 Hover/Click
Sep23 230124 60.63 60.76 59.82 60.00 -0.70 3,447 15,701 +528 Hover/Click
Oct23 230124 60.05 60.08 59.22 59.44 -0.66 2,389 9,437 +66 Hover/Click
Dec23 230124 59.74 59.88 58.95 59.20 -0.63 5,436 36,484 +1,041 Hover/Click
Jan24 230124 59.09 59.64 58.75 58.97 -0.65 735 4,458 +152 Hover/Click
Mar24 230124 58.92 58.92 58.48 58.69 -0.64 429 2,029 +133 Hover/Click
May24 230124 58.65 58.65 58.36 58.52 -0.64 60 1,339 +23 Hover/Click
Total Volume and Open Interest 101,339 398,401 +6,854  
Canola(WCE) Weekly Monthly
Mar23 230124 806.7 811.1 796.0 796.7 -10.0 14,475 59,012 -270 Hover/Click
May23 230124 806.0 810.1 794.2 796.2 -10.2 7,642 79,416 +663 Hover/Click
Jul23 230124 808.2 810.5 795.2 797.6 -10.7 2,908 54,571 +485 Hover/Click
Nov23 230124 789.5 792.0 780.1 782.6 -9.6 2,469 33,173 +967 Hover/Click
Jan24 230124 791.5 791.6 784.0 785.1 -9.7 51 806 +1 Hover/Click
Mar24 230124 786.0 786.0 786.0 786.0 -9.7 8 104 +0 Hover/Click
Total Volume and Open Interest 27,553 227,087 +1,846  
Corn(CBOT) Weekly Monthly
Mar23 230124 667.00 677.50 666.25 677.00 +10.75 184,766 490,095 -10,824 Hover/Click
May23 230124 665.25 675.50 664.75 675.25 +10.25 58,029 248,640 +4,009 Hover/Click
Jul23 230124 654.50 664.75 653.75 664.75 +10.50 31,652 234,534 +850 Hover/Click
Sep23 230124 601.25 608.00 600.50 608.00 +6.25 7,962 93,029 +611 Hover/Click
Dec23 230124 586.00 591.75 585.00 591.25 +5.25 17,316 168,118 +1,102 Hover/Click
Mar24 230124 592.50 598.50 592.00 598.25 +5.25 1,079 15,058 +62 Hover/Click
May24 230124 599.00 601.25 595.25 601.25 +5.00 150 2,437 +89 Hover/Click
Jul24 230124 595.25 600.25 594.50 600.25 +5.00 81 1,704 +37 Hover/Click
Sep24 230124 559.00 559.00 559.00 559.00 +3.00 5 150 +0 Hover/Click
Dec24 230124 545.75 549.00 545.75 548.25 +2.50 243 7,969 +190 Hover/Click
Total Volume and Open Interest 301,293 1,262,776 -3,872  
Wheat(CBOT) Weekly Monthly
Mar23 230124 720.50 739.00 719.75 734.50 +14.50 63,999 164,859 +7,542 Hover/Click
May23 230124 729.00 746.25 727.00 742.25 +14.25 19,842 66,588 +1,595 Hover/Click
Jul23 230124 730.50 747.75 729.25 744.50 +14.00 11,130 72,001 +835 Hover/Click
Sep23 230124 740.50 755.25 737.50 752.50 +13.50 3,693 20,144 +151 Hover/Click
Dec23 230124 754.75 769.00 752.25 766.50 +12.75 2,726 25,460 +166 Hover/Click
Mar24 230124 765.75 778.25 762.25 775.25 +11.25 455 3,426 +92 Hover/Click
Total Volume and Open Interest 101,993 353,876 +10,359  
Wheat(KCBT) Weekly Monthly
Mar23 230124 821.00 842.00 818.50 833.75 +14.75 26,766 85,657 -1,184 Hover/Click
May23 230124 816.00 835.75 813.50 828.50 +14.50 12,668 34,984 -378 Hover/Click
Jul23 230124 808.75 829.00 807.75 822.25 +14.00 7,416 32,770 +851 Hover/Click
Sep23 230124 810.75 831.00 810.50 824.00 +13.00 2,552 13,427 +204 Hover/Click
Dec23 230124 818.00 836.50 816.75 830.25 +12.50 1,892 10,412 +493 Hover/Click
Mar24 230124 822.50 835.50 817.50 830.00 +11.75 36 349 +29 Hover/Click
May24 230124 823.75 828.00 823.75 823.75 +11.00 3 25 +0 Hover/Click
Total Volume and Open Interest 51,338 177,987 +16  
Wheat(MGE) Weekly Monthly
Mar23 230124 889.25 907.00 888.25 903.00 +15.25 4,231 31,145 -205 Hover/Click
May23 230124 886.00 900.50 884.00 897.00 +13.50 1,499 13,644 +159 Hover/Click
Jul23 230124 881.50 895.00 881.00 891.00 +12.00 304 4,661 +132 Hover/Click
Sep23 230124 862.75 873.75 862.75 872.00 +11.00 412 5,586 +15 Hover/Click
Dec23 230124 868.00 880.00 868.00 876.50 +10.50 172 1,689 -6 Hover/Click
Mar24 230124 879.00 879.00 879.00 879.00 +10.50 0 21 +0 Hover/Click
Total Volume and Open Interest 6,618 56,746 +95  
Oats(CBOT) Weekly Monthly
Mar23 230124 370.25 375.75 368.50 375.00 +4.25 234 2,633 -59 Hover/Click
May23 230124 364.00 369.75 363.00 369.25 +5.00 39 532 +18 Hover/Click
Jul23 230124 369.00 369.00 369.00 369.00 +4.25 12 125 -2 Hover/Click
Sep23 230124 367.75 367.75 367.75 367.75 +5.50 0 46 +0 Hover/Click
Total Volume and Open Interest 285 3,367 -43  
Rough Rice(CBOT) Weekly Monthly
Mar23 230124 18.17 18.33 18.11 18.23 unch 513 5,985 +135 Hover/Click
May23 230124 18.52 18.52 18.52 18.52 +0.02 7 287 -1 Hover/Click
Jul23 230124 18.80 18.84 18.80 18.80 +0.08 0 70 +0 Hover/Click
Sep23 230124 17.02 17.07 16.96 17.00 -0.03 36 1,238 +33 Hover/Click
Total Volume and Open Interest 556 7,580 +167  
Live Cattle(CME) Weekly Monthly
Feb23 230124 157.235 157.985 157.000 157.850 +0.365 11,293 52,589 -2,797 Hover/Click
Apr23 230124 160.250 161.400 160.250 161.300 +0.750 28,018 125,035 +580 Hover/Click
Jun23 230124 157.100 157.985 157.080 157.850 +0.550 10,019 69,971 +603 Hover/Click
Aug23 230124 157.400 158.100 157.300 158.050 +0.450 5,987 37,548 +84 Hover/Click
Oct23 230124 161.985 162.550 161.685 162.450 +0.265 2,956 17,201 +447 Hover/Click
Dec23 230124 165.650 166.050 165.250 165.985 +0.235 1,538 8,542 +185 Hover/Click
Total Volume and Open Interest 60,309 315,044 -737  
Feeder Cattle(CME) Weekly Monthly
Jan23 230124 178.950 179.150 178.785 178.950 -0.235 1,387 2,137 -296 Hover/Click
Mar23 230124 182.880 183.880 182.550 183.600 +0.315 10,098 27,659 -1,394 Hover/Click
Apr23 230124 187.535 188.100 186.985 187.935 unch 2,522 6,921 +15 Hover/Click
May23 230124 191.700 192.250 191.100 191.985 -0.265 1,953 5,807 +73 Hover/Click
Aug23 230124 204.550 205.000 203.935 204.735 -0.065 1,185 5,989 +48 Hover/Click
Sep23 230124 208.400 208.435 207.300 208.130 -0.170 652 1,319 +115 Hover/Click
Oct23 230124 210.900 210.935 209.950 210.785 -0.265 427 823 +106 Hover/Click
Total Volume and Open Interest 18,315 51,012 -1,287  
Lean Hogs(CME) Weekly Monthly
Feb23 230124 78.000 78.100 76.430 77.100 -0.480 7,873 30,239 -1,087 Hover/Click
Apr23 230124 86.100 86.250 84.000 85.380 -0.070 18,410 88,051 +1,741 Hover/Click
May23 230124 93.800 93.850 92.250 93.400 unch 68 1,071 +9  
Jun23 230124 102.650 102.880 100.800 101.680 -0.670 5,630 33,036 +622 Hover/Click
Jul23 230124 104.130 104.250 102.300 102.830 -0.900 1,318 12,133 -133 Hover/Click
Aug23 230124 103.780 104.180 101.980 102.380 -1.000 2,115 18,029 +0 Hover/Click
Oct23 230124 90.980 91.200 89.400 89.980 -0.770 1,197 15,041 +95 Hover/Click
Dec23 230124 83.780 83.950 82.530 83.050 -0.550 424 5,906 +61 Hover/Click
Total Volume and Open Interest 37,208 205,723 +1,391  
Class III Milk(CME) Weekly Monthly
Jan23 230124 19.48 19.48 19.43 19.43 -0.05 48 3,688 -25 Hover/Click
Feb23 230124 18.83 18.98 18.53 18.61 -0.06 532 4,518 -164 Hover/Click
Mar23 230124 18.46 18.68 18.15 18.21 -0.07 333 5,450 +77 Hover/Click
Apr23 230124 18.68 18.81 18.39 18.51 -0.07 155 2,959 +105 Hover/Click
May23 230124 18.95 19.00 18.65 18.80 -0.05 112 1,824 +87 Hover/Click
Jun23 230124 19.17 19.22 18.94 19.00 -0.14 61 1,754 +34 Hover/Click
Jul23 230124 19.31 19.39 19.31 19.31 unch 37 1,141 +12 Hover/Click
Aug23 230124 19.60 19.60 19.60 19.60 unch 18 941 +10 Hover/Click
Sep23 230124 19.82 19.82 19.82 19.82 unch 20 915 +8 Hover/Click
Oct23 230124 19.95 19.95 19.95 19.95 unch 15 560 +3 Hover/Click
Nov23 230124 19.95 19.95 19.95 19.95 +0.01 16 518 +8 Hover/Click
Dec23 230124 19.55 19.55 19.55 19.55 unch 9 521 +0 Hover/Click
Jan24 230124 19.10 19.12 19.10 19.10 unch 1 91 +1 Hover/Click
Total Volume and Open Interest 1,361 25,291 +156  
Cocoa(ICE) Weekly Monthly
Mar23 230124 2596 2615 2576 2585 -23 25,402 105,163 -5,292 Hover/Click
May23 230124 2629 2640 2606 2618 -15 11,505 63,997 +827 Hover/Click
Jul23 230124 2638 2643 2612 2624 -14 5,489 49,151 +330 Hover/Click
Sep23 230124 2616 2637 2606 2619 -13 2,407 26,597 +642 Hover/Click
Dec23 230124 2593 2618 2586 2598 -10 922 25,590 -54 Hover/Click
Mar24 230124 2562 2588 2562 2571 -9 375 12,308 +169 Hover/Click
May24 230124 2562 2562 2555 2555 -9 66 3,661 -8 Hover/Click
Total Volume and Open Interest 46,211 291,096 -3,362  
Coffee "C"(ICE) Weekly Monthly
Mar23 230124 158.95 161.25 156.85 159.85 +1.30 25,536 99,824 -2,339 Hover/Click
May23 230124 159.40 161.35 157.50 160.30 +1.15 17,998 59,370 +573 Hover/Click
Jul23 230124 159.45 161.20 157.65 160.25 +0.90 9,820 26,384 +713 Hover/Click
Sep23 230124 159.50 160.60 157.50 159.80 +0.60 3,888 15,296 +504 Hover/Click
Dec23 230124 159.25 160.15 157.55 159.30 +0.45 3,545 18,912 +910 Hover/Click
Mar24 230124 160.10 160.60 158.25 159.70 +0.35 1,011 5,319 +187 Hover/Click
Total Volume and Open Interest 63,029 230,215 +1,403  
Orange Juice(ICE) Weekly Monthly
Mar23 230124 205.25 205.30 203.65 203.80 -0.60 791 9,430 -103 Hover/Click
May23 230124 200.35 200.35 198.95 199.25 -0.75 288 1,695 +107 Hover/Click
Jul23 230124 196.80 197.25 196.80 197.15 -0.75 5 707 +3 Hover/Click
Sep23 230124 194.05 194.05 194.05 194.05 -0.75 0 14 +0 Hover/Click
Nov23 230124 185.75 185.75 185.75 185.75 -0.75 0 25 +0 Hover/Click
Jan24 230124 185.30 185.30 185.30 185.30 -0.75 0 2 +0 Hover/Click
Total Volume and Open Interest 1,084 11,873 +7  
Sugar #11(ICE) Weekly Monthly
Mar23 230124 19.70 19.94 19.57 19.88 +0.18 50,531 332,544 +1,390 Hover/Click
May23 230124 18.44 18.64 18.33 18.62 +0.18 27,580 225,855 +6,589 Hover/Click
Jul23 230124 17.82 17.98 17.71 17.96 +0.16 8,435 148,765 -1,087 Hover/Click
Oct23 230124 17.74 17.85 17.61 17.83 +0.14 4,932 80,885 -257 Hover/Click
Mar24 230124 17.88 18.03 17.81 18.01 +0.13 3,656 55,260 +866 Hover/Click
May24 230124 17.11 17.29 17.09 17.27 +0.12 1,339 16,828 +78 Hover/Click
Jul24 230124 16.65 16.79 16.64 16.79 +0.10 389 16,088 -85 Hover/Click
Oct24 230124 16.45 16.57 16.45 16.57 +0.10 171 14,997 +141 Hover/Click
Mar25 230124 16.60 16.65 16.59 16.65 +0.08 203 10,620 +0 Hover/Click
Total Volume and Open Interest 97,532 910,440 +7,681  
London Cocoa(LCE) Weekly Monthly
Mar23 230124 2000 2017 1988 1994 -9 13,751 85,246 -3,412 Hover/Click
May23 230124 1981 1995 1970 1976 -4 10,417 61,241 +2,550 Hover/Click
Jul23 230124 1954 1967 1946 1953 -1 3,395 39,770 -815 Hover/Click
Sep23 230124 1938 1941 1923 1930 -2 3,055 35,848 -199 Hover/Click
Dec23 230124 1912 1917 1898 1905 -1 1,178 30,575 -298 Hover/Click
Mar24 230124 1883 1890 1872 1877 unch 442 15,065 -124 Hover/Click
May24 230124 1873 1873 1863 1863 -1 14 5,296 +0 Hover/Click
Total Volume and Open Interest 32,263 280,051 -2,295  
London Sugar(LCE) Weekly Monthly
Mar23 230124 547.20 549.50 542.50 547.70 +0.30 3,740 36,469 +640 Hover/Click
May23 230124 533.40 537.30 530.40 535.40 +2.10 2,891 25,834 +798 Hover/Click
Aug23 230124 514.70 518.60 511.90 517.60 +3.10 1,096 13,230 +497 Hover/Click
Oct23 230124 500.40 504.70 497.80 504.10 +3.40 414 8,605 -45 Hover/Click
Dec23 230124 493.40 497.30 491.70 497.10 +3.00 97 3,644 -34 Hover/Click
Total Volume and Open Interest 8,270 90,918 +1,859  
Cotton(ICE) Weekly Monthly
Mar23 230124 87.32 87.32 85.63 86.24 -1.15 22,806 87,940 -76 Hover/Click
May23 230124 87.69 87.72 86.15 86.78 -1.01 12,615 48,902 +2,095 Hover/Click
Jul23 230124 87.95 88.00 86.60 87.23 -0.83 7,510 37,407 +1,362 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 3,096 26,488 -237 Hover/Click
Mar24 230124 85.12 85.60 84.43 85.19 -0.40 240 4,677 -20 Hover/Click
Total Volume and Open Interest 46,366 208,254 +3,147  
Crude Oil(NYM) Weekly Monthly
Mar23 230124 81.62 82.22 79.66 80.13 -1.49 297,076 319,762 +4,239 Hover/Click
Apr23 230124 81.94 82.51 79.98 80.44 -1.49 104,289 138,959 +5,519 Hover/Click
May23 230124 82.11 82.66 80.20 80.65 -1.48 80,575 98,250 +833 Hover/Click
Jun23 230124 82.09 82.60 80.22 80.65 -1.49 108,831 197,981 -2,225 Hover/Click
Jul23 230124 81.79 82.33 80.07 80.47 -1.47 42,141 79,560 +4,557 Hover/Click
Aug23 230124 81.50 81.90 79.80 80.13 -1.45 23,453 49,843 -282 Hover/Click
Sep23 230124 81.21 81.40 79.35 79.69 -1.42 35,627 90,966 +5,524 Hover/Click
Oct23 230124 80.35 80.68 78.95 79.18 -1.40 10,595 42,515 +572 Hover/Click
Nov23 230124 79.86 80.02 78.42 78.66 -1.39 6,932 31,656 +71 Hover/Click
Dec23 230124 79.35 79.70 77.87 78.13 -1.38 68,382 186,812 +2,514 Hover/Click
Jan24 230124 78.78 78.92 77.46 77.59 -1.37 3,607 36,544 +193 Hover/Click
Feb24 230124 78.17 78.37 76.92 77.06 -1.36 2,569 20,184 +224 Hover/Click
Mar24 230124 77.98 77.98 76.48 76.58 -1.34 6,271 23,906 +492 Hover/Click
Apr24 230124 76.11 76.11 76.11 76.11 -1.34 630 15,111 +107 Hover/Click
May24 230124 75.68 75.68 75.68 75.68 -1.33 325 10,692 +18 Hover/Click
Jun24 230124 76.15 76.48 75.15 75.26 -1.30 16,325 64,499 +923 Hover/Click
Total Volume and Open Interest 830,920 1,643,165 +26,990  
e-miNY Crude Oil(NYM)
Mar23 230124 81.600 82.200 79.675 80.125 -1.500 12,553 2,045 +222  
Apr23 230124 81.950 82.500 80.000 80.450 -1.475 390 312 +32  
May23 230124 82.000 82.500 80.600 80.650 -1.475 59 70 -1  
Jun23 230124 82.150 82.575 80.625 80.650 -1.500 26 154 +7  
Jul23 230124 80.350 80.475 80.350 80.475 -1.475 4 38 +0  
Aug23 230124 80.125 80.125 80.125 80.125 -1.450 1 34 -1  
Sep23 230124 80.000 80.000 79.700 79.700 -1.400 0 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 1 77 +1  
Total Volume and Open Interest 13,035 2,814 +261  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230124 354.06 358.00 341.34 342.72 -12.37 32,337 37,630 -3,215 Hover/Click
Mar23 230124 343.79 346.64 331.47 332.58 -11.16 55,159 74,839 +2,614 Hover/Click
Apr23 230124 325.80 328.60 316.26 317.35 -8.60 25,177 43,606 +484 Hover/Click
May23 230124 314.02 315.60 304.95 306.04 -7.28 16,607 26,899 +295 Hover/Click
Jun23 230124 306.18 307.46 298.10 299.11 -6.16 11,300 26,531 +113 Hover/Click
Jul23 230124 300.55 302.65 294.23 295.43 -5.23 6,479 11,843 +384 Hover/Click
Aug23 230124 296.95 299.47 291.70 292.83 -4.79 4,821 10,924 +384 Hover/Click
Sep23 230124 296.47 297.94 290.30 291.35 -4.73 4,535 9,991 +226 Hover/Click
Oct23 230124 295.62 296.10 289.47 290.15 -4.74 2,351 5,814 +187 Hover/Click
Nov23 230124 293.44 294.90 288.62 288.73 -4.87 2,263 4,322 +128 Hover/Click
Dec23 230124 292.40 294.06 286.29 287.12 -4.99 3,061 16,121 +476 Hover/Click
Jan24 230124 290.70 291.85 285.24 285.61 -5.08 352 2,733 +112 Hover/Click
Feb24 230124 283.25 284.25 283.25 283.78 -5.13 97 1,120 +33 Hover/Click
Mar24 230124 280.50 281.16 280.40 281.16 -5.15 51 865 +16 Hover/Click
Total Volume and Open Interest 164,727 280,128 +2,242  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230124 269.23 269.95 263.19 264.87 -4.78 28,393 37,228 -2,318 Hover/Click
Mar23 230124 269.58 270.38 263.51 265.21 -4.80 51,414 104,314 +4,636 Hover/Click
Apr23 230124 284.26 284.62 278.27 279.50 -4.52 31,679 41,032 +2,205 Hover/Click
May23 230124 281.48 282.37 276.29 277.34 -4.28 18,640 33,381 +519 Hover/Click
Jun23 230124 277.01 278.07 271.85 272.91 -4.17 11,941 27,622 +1,186 Hover/Click
Jul23 230124 272.26 272.59 267.11 267.76 -4.08 6,711 11,204 +1,198 Hover/Click
Aug23 230124 266.76 266.87 261.35 262.05 -4.00 4,280 6,847 +83 Hover/Click
Sep23 230124 259.95 260.15 254.89 255.53 -3.88 4,820 14,834 +302 Hover/Click
Oct23 230124 240.69 240.94 237.50 237.73 -2.99 1,959 6,865 +316 Hover/Click
Nov23 230124 235.92 235.92 232.61 232.63 -2.90 888 3,689 +232 Hover/Click
Total Volume and Open Interest 162,547 313,014 +8,512  
e-miNY RBOB Gasoline(NYM)
Feb23 230124 264.87 264.87 264.87 264.87 -4.78 0 1 +0  
Mar23 230124 265.21 265.21 265.21 265.21 -4.80        
Apr23 230124 279.50 279.50 279.50 279.50 -4.52        
May23 230124 277.34 277.34 277.34 277.34 -4.28        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230124 3.450 3.595 3.224 3.258 -0.189 130,377 25,382 -11,326 Hover/Click
Mar23 230124 3.228 3.300 3.031 3.057 -0.165 139,297 262,786 +5,790 Hover/Click
Apr23 230124 3.197 3.256 3.031 3.057 -0.138 59,095 97,509 -961 Hover/Click
May23 230124 3.263 3.321 3.112 3.142 -0.121 34,922 105,933 +66 Hover/Click
Jun23 230124 3.399 3.462 3.260 3.288 -0.116 12,136 45,307 -746 Hover/Click
Jul23 230124 3.552 3.609 3.405 3.431 -0.120 14,292 49,518 +785 Hover/Click
Aug23 230124 3.595 3.649 3.445 3.470 -0.123 8,572 35,042 +866 Hover/Click
Sep23 230124 3.541 3.599 3.398 3.421 -0.125 9,522 60,045 +622 Hover/Click
Oct23 230124 3.615 3.671 3.462 3.491 -0.128 24,663 73,530 +1,415 Hover/Click
Nov23 230124 4.020 4.068 3.871 3.884 -0.144 4,728 30,344 +210 Hover/Click
Dec23 230124 4.463 4.466 4.280 4.292 -0.142 3,446 35,792 +504 Hover/Click
Jan24 230124 4.663 4.703 4.523 4.529 -0.143 7,722 54,103 +54 Hover/Click
Feb24 230124 4.533 4.550 4.379 4.383 -0.145 2,690 18,886 +238 Hover/Click
Mar24 230124 4.044 4.055 3.921 3.927 -0.119 2,843 28,705 +6 Hover/Click
Apr24 230124 3.602 3.611 3.504 3.512 -0.093 2,518 33,412 +83 Hover/Click
May24 230124 3.564 3.574 3.486 3.490 -0.084 966 14,849 +154 Hover/Click
Total Volume and Open Interest 460,762 1,098,479 -2,014  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230124 88.07 88.71 85.80 86.13 -2.06 192,408 220,862 -11,088 Hover/Click
Apr23 230124 88.00 88.61 85.90 86.25 -1.91 201,595 404,586 +8,833 Hover/Click
May23 230124 87.81 88.35 85.80 86.14 -1.83 101,728 291,906 +6,563 Hover/Click
Jun23 230124 87.43 87.93 85.51 85.83 -1.76 115,464 328,621 +11,575 Hover/Click
Jul23 230124 87.03 87.43 85.17 85.45 -1.69 33,619 112,431 -387 Hover/Click
Aug23 230124 86.53 86.90 84.78 85.01 -1.63 20,604 79,051 -647 Hover/Click
Sep23 230124 85.96 86.35 84.31 84.54 -1.59 24,213 79,610 +2,454 Hover/Click
Oct23 230124 85.53 85.81 83.86 84.05 -1.55 11,085 46,288 +616 Hover/Click
Nov23 230124 85.07 85.27 83.43 83.55 -1.53 7,360 51,558 -455 Hover/Click
Dec23 230124 84.36 84.71 82.86 83.04 -1.51 58,403 192,804 -840 Hover/Click
Jan24 230124 82.53 82.53 82.53 82.53 -1.50 2,247 28,772 +139 Hover/Click
Feb24 230124 82.50 82.60 82.02 82.02 -1.50 1,551 39,971 -171 Hover/Click
Mar24 230124 81.54 81.54 81.54 81.54 -1.46 2,506 23,200 -173 Hover/Click
Apr24 230124 82.50 82.50 81.08 81.08 -1.44 137 8,995 -74 Hover/Click
Total Volume and Open Interest 802,631 2,169,187 +17,701  
Gas Oil(ICE) Weekly Monthly
Feb23 230124 1011.50 1024.50 974.50 985.75 -26.50 46,544 105,970 -4,149 Hover/Click
Mar23 230124 985.00 996.25 950.00 962.00 -23.00 71,901 121,367 +4,139 Hover/Click
Apr23 230124 937.50 948.50 910.00 921.00 -18.00 37,965 65,747 +695 Hover/Click
May23 230124 907.00 914.00 880.25 891.00 -16.00 20,027 42,767 +1,844 Hover/Click
Jun23 230124 885.00 892.50 861.00 871.25 -14.50 24,789 46,307 -873 Hover/Click
Jul23 230124 872.00 881.25 851.50 861.25 -13.75 6,410 20,882 +294 Hover/Click
Aug23 230124 867.00 873.75 844.75 854.50 -13.00 3,816 17,175 +344 Hover/Click
Sep23 230124 861.00 868.50 839.50 849.00 -12.50 5,473 24,281 +646 Hover/Click
Oct23 230124 854.75 863.50 835.75 844.25 -12.25 2,747 13,084 +565 Hover/Click
Nov23 230124 846.75 855.25 827.00 836.00 -12.25 2,725 9,145 +589 Hover/Click
Total Volume and Open Interest 237,547 549,861 +6,364  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230124 81.64 82.20 79.71 80.13 -1.49 42,685 54,810 -4,289 Hover/Click
Apr23 230124 81.94 82.33 80.05 80.44 -1.49 46,707 47,879 +2,603 Hover/Click
May23 230124 82.22 82.52 80.28 80.65 -1.48 31,591 23,134 +942 Hover/Click
Jun23 230124 82.19 82.58 80.30 80.65 -1.49 26,801 66,056 +106 Hover/Click
Jul23 230124 81.65 81.84 80.47 80.47 -1.47 8,311 15,992 +977 Hover/Click
Aug23 230124 80.74 80.74 80.13 80.13 -1.45 3,184 8,529 +126 Hover/Click
Sep23 230124 81.40 81.40 79.69 79.69 -1.42 4,894 21,127 +2,491 Hover/Click
Oct23 230124 79.42 79.42 79.18 79.18 -1.40 267 4,735 -51 Hover/Click
Nov23 230124 78.91 78.91 78.66 78.66 -1.39 156 6,971 +1 Hover/Click
Dec23 230124 79.41 79.45 78.13 78.13 -1.38 6,645 59,776 +40 Hover/Click
Jan24 230124 77.59 77.59 77.59 77.59 -1.37 57 5,246 +5 Hover/Click
Feb24 230124 77.06 77.06 77.06 77.06 -1.36 0 2,797 +0 Hover/Click
Mar24 230124 76.58 76.58 76.58 76.58 -1.34 54 2,964 -14 Hover/Click
Apr24 230124 76.11 76.11 76.11 76.11 -1.34 0 904 +0 Hover/Click
May24 230124 75.68 75.68 75.68 75.68 -1.33 0 902 +0 Hover/Click
Jun24 230124 75.26 75.26 75.26 75.26 -1.30 933 9,873 -190 Hover/Click
Total Volume and Open Interest 174,430 383,063 +3,069  
US Dollar Index(ICE) Weekly Monthly
Mar23 230124 101.770 102.205 101.485 101.675 -0.240 21,423 39,858 +1,107 Hover/Click
Jun23 230124 101.360 101.830 101.175 101.340 -0.230 55 797 +8 Hover/Click
Sep23 230124 101.040 101.040 101.040 101.040 -0.320 2 6 +0 Hover/Click
Total Volume and Open Interest 21,480 40,661 +1,114  
Australian Dollar(CME) Weekly Monthly
Mar23 230124 70.42 70.72 70.07 70.64 +0.30 80,791 127,297 +408 Hover/Click
Jun23 230124 70.77 70.99 70.36 70.92 +0.31 55 389 +14 Hover/Click
Sep23 230124 71.09 71.21 70.68 71.17 +0.31 0 45 +0 Hover/Click
Total Volume and Open Interest 80,989 127,996 +422  
British Pound(CME) Weekly Monthly
Mar23 230124 123.92 124.27 122.77 123.50 -0.28 67,030 191,023 -1,162 Hover/Click
Jun23 230124 124.35 124.49 123.01 123.73 -0.28 141 1,149 +37 Hover/Click
Sep23 230124 123.92 124.64 123.27 123.92 -0.28 0 232 +0 Hover/Click
Total Volume and Open Interest 67,199 194,549 -1,122  
Canadian Dollar(CME) Weekly Monthly
Mar23 230124 74.82 74.96 74.58 74.87 +0.16 52,596 132,107 +1,158 Hover/Click
Jun23 230124 74.99 75.03 74.68 74.96 +0.16 70 3,480 +22 Hover/Click
Sep23 230124 74.98 75.12 74.80 75.06 +0.16 1 376 +0 Hover/Click
Dec23 230124 75.16 75.22 74.89 75.16 +0.15 0 278 +0 Hover/Click
Total Volume and Open Interest 52,671 136,429 +1,182  
Japanese Yen(CME) Weekly Monthly
Mar23 230124 77.04 77.58 76.76 77.39 +0.37 118,842 171,580 -1,013 Hover/Click
Jun23 230124 78.25 78.67 77.85 78.48 +0.37 112 3,378 +67 Hover/Click
Sep23 230124 79.52 79.68 78.96 79.52 +0.38 0 49 +0 Hover/Click
Total Volume and Open Interest 119,100 175,750 -967  
Swiss Franc(CME) Weekly Monthly
Mar23 230124 109.04 109.34 108.32 108.89 -0.06 15,647 35,660 +108 Hover/Click
Jun23 230124 109.90 110.45 109.47 110.01 -0.05 3 448 +0 Hover/Click
Sep23 230124 111.03 111.43 110.50 111.03 -0.05 0 36 +0 Hover/Click
Total Volume and Open Interest 15,651 36,180 +107  
EuroFX(CME) Weekly Monthly
Mar23 230124 109.06 109.33 108.70 109.19 +0.25 176,164 761,738 +5,403 Hover/Click
Jun23 230124 109.77 109.94 109.33 109.80 +0.25 397 9,636 +25 Hover/Click
Sep23 230124 110.24 110.41 109.84 110.31 +0.27 1 1,028 +1 Hover/Click
Total Volume and Open Interest 177,331 776,045 +5,360  
Mexican Peso(CME) Weekly Monthly
Mar23 230124 526.75 527.75 524.75 527.25 +0.50 33,812 267,217 +14 Hover/Click
Jun23 230124 516.50 517.88 516.25 517.88 +0.63 0 123 +0 Hover/Click
Total Volume and Open Interest 33,812 267,404 +14  
Brazilian Real(CME) Weekly Monthly
Feb23 230124 192.20 194.45 191.30 193.85 +1.55 5,346 39,706 -247  
Mar23 230124 190.80 193.55 190.55 193.00 +1.50 1,200 3,671 +709 Hover/Click
Apr23 230124 191.85 191.85 191.85 191.85 +1.50 9 62 +5  
May23 230124 190.90 190.90 190.90 190.90 +1.50        
Total Volume and Open Interest 6,555 43,439 +467  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230124 130~010 131~040 129~160 130~270 +1~000 237,193 1,235,017 -16,374 Hover/Click
Jun23 230124 131~130 132~160 130~310 132~090 +1~030 229 2,206 +37 Hover/Click
Sep23 230124 133~060 133~060 133~060 133~060 +1~030 0 1 +0 Hover/Click
Total Volume and Open Interest 237,422 1,237,224 -16,337  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230124 114~240 115~040 114~140 115~010 +0~110 1,053,149 4,103,603 -19,388 Hover/Click
Jun23 230124 115~145 115~225 115~010 115~195 +0~110 876 10,429 +312 Hover/Click
Sep23 230124 116~075 116~075 116~075 116~075 +0~200 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230124 109~130 109~200 109~072 109~176 +0~056 707,460 4,158,486 -23,002 Hover/Click
Jun23 230124 109~294 110~040 109~234 110~020 +0~060 2,228 9,162 +1,661 Hover/Click
Sep23 230124 110~100 110~100 110~100 110~100 +0~060       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230124 102~286 102~307 102~274 102~300 +0~017 294,908 2,397,283 +7,963 Hover/Click
Jun23 230124 103~115 103~127 103~093 103~121 +0~022 754 1,237 +586 Hover/Click
Sep23 230124 103~181 103~181 103~181 103~181 +0~022 0 1 +0 Hover/Click
Total Volume and Open Interest 295,662 2,398,521 +8,549  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230124 95.150 95.155 95.140 95.150 +0.010 176,402 1,380,393 +8,452  
Jun23 230124 95.090 95.100 95.080 95.095 +0.015 230,438 1,412,677 +988  
Sep23 230124 95.255 95.270 95.230 95.255 +0.015 191,915 782,181 -14,457  
Dec23 230124 95.595 95.620 95.555 95.600 +0.020 250,997 1,158,856 -15,958  
Mar24 230124 96.130 96.160 96.085 96.140 +0.030 186,956 536,002 -11,020  
Jun24 230124 96.610 96.650 96.575 96.630 +0.035 207,785 469,465 +17,987  
Sep24 230124 96.905 96.955 96.875 96.935 +0.045 139,462 398,841 -8,332  
Dec24 230124 97.060 97.115 97.035 97.095 +0.055 140,723 585,241 -9,000  
Mar25 230124 97.135 97.190 97.105 97.170 +0.055 57,887 279,022 -2,095  
Jun25 230124 97.175 97.230 97.140 97.215 +0.060 53,222 274,542 -1,509  
Sep25 230124 97.195 97.255 97.155 97.240 +0.060 61,187 200,111 -2,529  
Dec25 230124 97.205 97.260 97.160 97.250 +0.060 53,105 186,609 -1,958  
Mar26 230124 97.190 97.250 97.145 97.240 +0.060 24,916 73,823 -287  
Jun26 230124 97.170 97.230 97.125 97.220 +0.065 25,798 71,960 -1,595  
Sep26 230124 97.145 97.210 97.100 97.200 +0.065 23,387 61,492 -1,682  
Dec26 230124 97.120 97.190 97.075 97.180 +0.070 24,537 74,394 +1,893  
Mar27 230124 97.085 97.160 97.050 97.150 +0.070 12,279 56,639 +646  
Jun27 230124 97.055 97.125 97.015 97.115 +0.070 12,235 50,715 +633  
Total Volume and Open Interest 236,981 1,463,465 +7,920  
Ultra T-Bond(CBOT)
Mar23 230124 141~12 143~08 140~20 142~25 +1~20 138,215 1,420,782 -6,865  
Jun23 230124 142~03 143~23 141~08 143~10 +1~20 2 31 +0  
Sep23 230124 143~10 143~10 143~10 143~10 +1~20        
Total Volume and Open Interest 138,217 1,420,813 -6,865  
Ultra 10-Yr T-Note(CBOT)
Mar23 230124 121~115 121~315 120~310 121~265 +0~175 280,636 1,489,182 -21,430  
Jun23 230124 121~085 121~295 120~310 121~260 +0~175 102 91 +9  
Sep23 230124 121~260 121~260 121~260 121~260 +0~175        
Total Volume and Open Interest 280,738 1,489,273 -21,421  
30 Day Federal Funds(CBOT)
Jan23 230124 95.670 95.673 95.668 95.670 unch 1,398 378,619 +189  
Feb23 230124 95.420 95.420 95.415 95.415 unch 99,314 525,817 -6,815  
Mar23 230124 95.350 95.350 95.345 95.345 unch 28,107 109,165 +1,070  
Apr23 230124 95.205 95.210 95.200 95.205 +0.010 86,171 211,147 +15,694  
May23 230124 95.110 95.110 95.095 95.105 +0.010 53,728 132,507 +2,950  
Jun23 230124 95.095 95.095 95.080 95.090 +0.010 10,465 63,350 +1,473  
Total Volume and Open Interest 358,898 1,794,996 +21,847  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230124 147.51 147.58 147.18 147.35 -0.16 2,699 18,015 +49 Hover/Click
Jun23 230124 147.35 147.35 147.35 147.35 -0.16       Hover/Click
Sep23 230124 147.35 147.35 147.35 147.35 -0.16       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230124 146.10 148.22 145.62 147.82 +1.42 64,529 232,907 -3,263  
Jun23 230124 147.26 147.26 147.26 147.26 +1.42 745 1,261 +734  
Sep23 230124 146.24 146.24 146.24 146.24 +1.42        
Total Volume and Open Interest 65,274 234,168 -2,529  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230124 137.88 138.49 137.54 138.33 +0.36 617,044 1,390,138 -10,771 Hover/Click
Jun23 230124 137.08 137.31 136.72 137.27 +0.36 303 713 +265 Hover/Click
Sep23 230124 135.66 135.66 135.66 135.66 +0.36       Hover/Click
Total Volume and Open Interest 617,347 1,390,851 -10,506  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230124 117.63 117.90 117.51 117.84 +0.17 384,120 1,633,649 -19,811 Hover/Click
Jun23 230124 118.50 118.52 118.48 118.48 +0.17 0 1,935 -245 Hover/Click
Sep23 230124 119.78 119.78 119.78 119.78 +0.17       Hover/Click
Total Volume and Open Interest 384,120 1,635,584 -20,056  
Euro-Schatz(EUREX)
Mar23 230124 105.78 105.92 105.76 105.89 +0.07 326,989 1,832,765 +14,737  
Jun23 230124 106.06 106.06 106.06 106.06 +0.07 0 6 +0  
Sep23 230124 106.64 106.64 106.64 106.64 +0.07        
Total Volume and Open Interest 326,989 1,832,771 +14,737  
3-Mth Euribor(EUREX)
Mar23 230124 97.030 97.040 97.030 97.040 +0.005 40 403 +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 40 254 -40  
Total Volume and Open Interest 180 996 -94  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230124 104~15 104~32 104~04 104~27 +0~19 130,065 366,100 +5,742 Hover/Click
Jun23 230124 103~20 103~20 103~20 103~20 +0~19 0 1 +0 Hover/Click
Total Volume and Open Interest 130,065 366,101 +5,742  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230124 97.030 97.040 97.015 97.040 +0.005 107,760 546,026 +4,794  
Jun23 230124 96.565 96.600 96.550 96.595 +0.025 117,461 599,011 +11,517  
Sep23 230124 96.510 96.555 96.495 96.545 +0.020 108,413 492,185 +7,794  
Total Volume and Open Interest 974,132 4,001,046 +21,401  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230124 96.55 96.56 96.54 96.56 unch 21,804 229,925 -9,279  
Jun23 230124 96.33 96.35 96.32 96.35 +0.01 14,258 184,271 -164  
Sep23 230124 96.26 96.28 96.24 96.27 unch 23,422 126,705 -2,369  
Dec23 230124 96.29 96.32 96.27 96.30 unch 16,474 132,746 -1,354  
Mar24 230124 96.37 96.41 96.35 96.39 +0.02 9,438 107,615 +1,162  
Jun24 230124 96.50 96.53 96.48 96.52 +0.01 11,771 97,475 +2,274  
Sep24 230124 96.61 96.64 96.58 96.62 +0.01 1,499 49,416 +350  
Dec24 230124 96.69 96.71 96.65 96.69 unch 2,531 27,098 +1,489  
Mar25 230124 96.73 96.73 96.73 96.73 -0.01 5 411 -7  
Jun25 230124 96.71 96.71 96.71 96.71 -0.01 0 224 +0  
Total Volume and Open Interest 101,202 956,365 -7,898  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230124 96.54 96.55 96.49 96.53 -0.02 84,477 950,838 -19,867  
Jun23 230124 96.53 96.53 96.53 96.53 -0.02        
Total Volume and Open Interest 84,477 950,838 -19,867  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230124 96.94 96.95 96.90 96.94 -0.01 101,155 652,044 -2,249  
Jun23 230124 96.94 96.94 96.94 96.94 -0.01        
Total Volume and Open Interest 101,155 652,044 -2,249  
Gold(CMX) Weekly Monthly
Feb23 230124 1932.0 1943.8 1918.2 1935.4 +6.8 190,094 181,149 -14,300 Hover/Click
Apr23 230124 1948.9 1960.5 1935.0 1952.2 +6.8 57,333 261,518 +17,761 Hover/Click
Jun23 230124 1965.7 1977.3 1952.2 1969.3 +6.9 3,888 32,706 +1,060 Hover/Click
Aug23 230124 1985.0 1993.0 1970.4 1986.3 +7.1 2,124 10,299 +450 Hover/Click
Oct23 230124 1999.8 2003.1 1999.8 2003.1 +7.3 119 3,414 +23 Hover/Click
Dec23 230124 2016.5 2026.3 2004.7 2020.3 +8.7 1,858 10,821 +998 Hover/Click
Feb24 230124 2039.8 2039.8 2032.4 2036.3 +8.7 117 663 +105 Hover/Click
Apr24 230124 2051.5 2054.8 2047.7 2050.8 +8.7 5 3 +1 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 2 145 -2 Hover/Click
Total Volume and Open Interest 256,724 502,492 +4,992  
Silver(CMX) Weekly Monthly
Mar23 230124 2356.5 2385.5 2331.0 2374.9 +19.5 91,281 111,024 +1,464 Hover/Click
May23 230124 2376.5 2404.0 2352.0 2394.3 +19.7 3,205 16,105 +483 Hover/Click
Jul23 230124 2407.5 2423.5 2371.0 2414.8 +20.5 626 4,506 +157 Hover/Click
Sep23 230124 2432.5 2440.0 2402.0 2434.7 +20.6 218 1,775 +7 Hover/Click
Dec23 230124 2443.0 2465.0 2440.0 2462.6 +20.2 246 983 +116 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 96,020 134,669 +2,255  
Platinum(NYMEX) Weekly Monthly
Jan23 230124 1057.7 1057.7 1057.7 1057.7 +11.0 1 40 -6 Hover/Click
Apr23 230124 1058.0 1068.8 1050.7 1066.8 +10.5 14,312 69,315 +232 Hover/Click
Jul23 230124 1065.5 1072.9 1058.0 1072.3 +11.9 116 2,322 -23 Hover/Click
Oct23 230124 1069.0 1076.0 1069.0 1076.0 +11.9 9 194 +2 Hover/Click
Total Volume and Open Interest 14,438 72,053 +205  
Palladium(NYMEX) Weekly Monthly
Mar23 230124 1705.00 1747.00 1683.00 1735.50 +34.10 1,280 8,759 +48 Hover/Click
Jun23 230124 1735.50 1760.00 1706.50 1755.20 +35.50 54 473 +24 Hover/Click
Sep23 230124 1720.00 1767.70 1720.00 1767.70 +35.50 4 10 -2 Hover/Click
Total Volume and Open Interest 1,339 9,245 +69  
Copper(CMX) Weekly Monthly
Mar23 230124 425.90 428.25 421.55 424.85 -0.80 57,184 129,998 +1,786 Hover/Click
May23 230124 426.80 429.05 422.45 425.75 -0.80 11,021 38,308 +1,629 Hover/Click
Jul23 230124 428.75 429.05 423.50 426.25 -0.80 5,096 17,094 +217 Hover/Click
Sep23 230124 428.95 429.40 423.10 426.40 -0.85 1,588 9,208 +182 Hover/Click
Dec23 230124 426.20 427.10 423.40 426.10 -0.85 970 8,155 +210 Hover/Click
Total Volume and Open Interest 78,137 210,609 +4,663  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230124 33732 33906 33474 33826 +99 176,738 77,179 +551 Hover/Click
Jun23 230124 33992 34151 33738 34086 +102 176 654 +54 Hover/Click
Sep23 230124 34254 34254 34043 34254 +109 2 19 +2 Hover/Click
Dec23 230124 34451 34451 34451 34451 +110       Hover/Click
Total Volume and Open Interest 176,916 77,852 +607  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230124 33734 33903 33473 33826 +99 135,221 20,894 +1,141 Hover/Click
Jun23 230124 34008 34160 33735 34086 +102 900 838 +107 Hover/Click
Sep23 230124 34000 34280 34000 34254 +109 6 28 +3 Hover/Click
Dec23 230124 34451 34451 34451 34451 +110 0 1 +0 Hover/Click
Total Volume and Open Interest 136,127 21,761 +1,251  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230124 4036.50 4047.50 4005.25 4032.75 -3.75 1,594,736 2,010,706 +21,559 Hover/Click
Jun23 230124 4069.00 4081.75 4040.75 4067.50 -4.00 3,077 14,664 +504 Hover/Click
Sep23 230124 4094.75 4116.50 4080.25 4103.00 -3.50 15 813 +5 Hover/Click
Dec23 230124 4137.25 4137.25 4118.25 4137.25 -3.50 0 2,074 +0 Hover/Click
Total Volume and Open Interest 1,597,831 2,030,176 +22,071  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230124 4035.75 4047.25 4005.25 4032.75 -3.75 1,210,789 157,823 +2,324 Hover/Click
Jun23 230124 4068.50 4081.25 4040.75 4067.50 -4.00 2,053 3,088 +578 Hover/Click
Sep23 230124 4100.00 4115.00 4078.00 4103.00 -3.50 112 188 +48 Hover/Click
Dec23 230124 4140.00 4140.00 4120.00 4137.25 -3.50 1 40 +0 Hover/Click
Total Volume and Open Interest 1,212,958 161,143 +2,952  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230124 11933.00 12010.50 11835.75 11909.50 -24.50 593,978 271,557 +867 Hover/Click
Jun23 230124 12059.75 12130.00 11962.50 12033.25 -25.25 985 2,765 +312 Hover/Click
Sep23 230124 12104.25 12223.25 12093.00 12152.00 -25.00 16 95 +9 Hover/Click
Total Volume and Open Interest 594,979 274,688 +1,188  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230124 11933.00 12010.00 11835.75 11909.50 -24.50 1,081,571 101,912 +4,846 Hover/Click
Jun23 230124 12052.00 12130.00 11959.00 12033.25 -25.25 2,441 2,044 +177 Hover/Click
Sep23 230124 12191.75 12250.00 12100.00 12152.00 -25.00 32 41 -8 Hover/Click
Total Volume and Open Interest 1,084,067 104,036 +5,014  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230124 2599.90 2605.60 2578.40 2592.30 -9.10 10,507 42,508 -373 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 10,507 42,508 -373  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230124 20.75 21.05 19.85 19.95 -0.80 62,417 146,614 -3,762  
Mar23 230124 21.81 22.00 20.92 21.00 -0.85 35,511 70,100 +1,942  
Apr23 230124 22.42 22.60 21.65 21.73 -0.76 14,011 33,258 +283  
Total Volume and Open Interest 129,556 298,492 +1,882  
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 -4.20 181,467 422,371 -297 Hover/Click
Jun23 230124 1915.80 1919.80 1900.00 1910.90 -4.10 804 1,797 +22 Hover/Click
Sep23 230124 1923.30 1923.30 1923.30 1923.30 -3.70 0 7 +0 Hover/Click
Total Volume and Open Interest 182,271 424,175 -275  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230124 1897.40 1903.50 1882.60 1894.80 -4.20 75,743 19,379 +703 Hover/Click
Jun23 230124 1914.00 1919.40 1899.90 1910.90 -4.10 147 387 +17 Hover/Click
Sep23 230124 1923.30 1930.80 1923.30 1923.30 -3.70 0 4 +0 Hover/Click
Total Volume and Open Interest 75,890 19,772 +720  
Nikkei 225(CME)
Mar23 230124 27200 27395 27115 27230 +40 4,611 14,435 -110  
Jun23 230124 27000 27200 26965 27065 +40 1 4 +0  
Total Volume and Open Interest 4,612 14,439 -110  
Nikkei 225(SGX) Weekly Monthly
Mar23 230124 26895 27365 26885 27270 +385 38,770 90,915 -486  
Jun23 230124 27000 27025 26925 27025 +390 6 3,499 -6  
Sep23 230124 26990 26990 26990 26990 +390 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230124 26915 27365 26885 27270 +390 727,374 452,491 +7,128  
Jun23 230124 26650 27100 26630 27030 +380 20,614 13,012 -377  
Sep23 230124 26570 27045 26570 26960 +390 672 1,513 +276  
Total Volume and Open Interest 775,950 533,065 +6,819  
Nikkei 225(JPX)
Mar23 230124 26920 27360 26880 27270 +390 51,481 206,694 +694  
Jun23 230124 26660 27100 26640 27030 +380 473 20,978 +687  
Sep23 230124 27010 27050 26960 26960 +390 12 4,046 +117  
Total Volume and Open Interest 51,978 289,709 +1,451  
Nikkei 225(CME) Yen
Mar23 230124 27145 27360 27075 27190 +35 25,198 33,527 -947  
Jun23 230124 26935 27075 26830 26935 +45 3 13 +2  
Sep23 230124 26895 26895 26895 26895 +45        
Total Volume and Open Interest 25,201 33,540 -945  
Nikkei 225(CME) e-Mini Yen
Mar23 230124 27190 27190 27190 27190 +30        
Jun23 230124 26940 26940 26940 26940 +50        
Sep23 230124 26900 26900 26900 26900 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230124 7062.5 7078.0 7020.0 7060.5 +18.5 40,545 221,588 +5,931  
Mar23 230124 7062.0 7072.0 7032.5 7072.0 +19.5 9 1,113 +9  
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 40,554 222,743 -64,055  
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 230124 15177.0 15215.0 15073.0 15154.0 -6.0 43,928 83,020 -3,084  
Jun23 230124 15324.0 15324.0 15245.0 15315.0 -5.0 8 101 -44  
Sep23 230124 15435.0 15435.0 15435.0 15435.0 -10.0 0 7 +0  
Total Volume and Open Interest 43,936 83,128 -3,128  
Mini-DAX(EUREX)
Mar23 230124 15179.0 15215.0 15073.0 15154.0 -6.0 48,450 12,388 -951  
Jun23 230124 15337.0 15337.0 15248.0 15315.0 -5.0 6 114 +3  
Sep23 230124 15435.0 15435.0 15435.0 15435.0 -10.0        
Total Volume and Open Interest 48,456 12,502 -948  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230124 4166 4176 4139 4163 +3 550,944 3,674,146 -148,730  
Jun23 230124 4100 4105 4100 4105 +3 5,002 101,059 +588  
Sep23 230124 4126 4126 4126 4126 +2 0 4 +0  
Total Volume and Open Interest 555,946 3,795,391 -148,142  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230124 11346 11347 11282 11327 +9 24,344 172,864 +1,906  
Jun23 230124 11200 11200 11200 11200 +9 250 4,846 +250  
Sep23 230124 11232 11232 11232 11232 +8        
Total Volume and Open Interest 24,594 177,710 +2,156  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230124 7778.50 7790.00 7723.50 7748.00 -25.50 81,897 620,084 +4,329  
Jun23 230124 7746.00 7746.50 7746.00 7746.50 -27.00 1 74 +0  
Sep23 230124 7754.00 7754.00 7754.00 7754.00 -27.00        
Total Volume and Open Interest 81,898 620,158 +4,329  
SPI 200(SFE) Weekly Monthly
Mar23 230124 7402.0 7439.0 7375.0 7435.0 +34.0 37,201 272,645 +1,455  
Jun23 230124 7472.0 7472.0 7472.0 7472.0 +32.0 2 1,121 +0  
Sep23 230124 7405.0 7405.0 7405.0 7405.0 +32.0        
Total Volume and Open Interest 37,209 273,804 +1,451  
FTSE MIB(ISE)
Mar23 230124 25975.00 26015.00 25815.00 25966.00 +67.00 12,290 81,724 -1,015  
Jun23 230124 25560.00 25569.00 25465.00 25569.00 +70.00 24 628 +6  
Sep23 230124 25624.00 25624.00 25624.00 25624.00 +73.00 0 10 +0  
Total Volume and Open Interest 12,314 82,362 -1,009  
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 230124 616.30 621.30 611.20 612.60 -5.40 29 1,126 +27  
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 29 1,126 +27  
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?

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!