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 Wed January 25, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230125 1488.25 1504.75 1478.25 1502.50 +14.00 134,889 306,133 -3,868 Hover/Click
May23 230125 1486.00 1498.00 1476.00 1496.50 +10.00 47,780 146,824 +3,967 Hover/Click
Jul23 230125 1480.00 1490.25 1469.25 1488.25 +8.50 32,548 85,750 +4,489 Hover/Click
Aug23 230125 1441.00 1450.50 1431.50 1449.25 +8.75 2,451 7,929 +175 Hover/Click
Sep23 230125 1373.25 1380.25 1364.00 1379.00 +7.00 1,763 7,910 +168 Hover/Click
Nov23 230125 1336.50 1346.25 1330.50 1344.75 +6.75 21,317 82,785 +1,580 Hover/Click
Jan24 230125 1342.00 1349.50 1334.25 1348.25 +6.25 1,995 8,388 +441 Hover/Click
Mar24 230125 1331.75 1339.75 1327.00 1338.75 +5.75 739 7,331 -82 Hover/Click
May24 230125 1326.75 1333.75 1326.75 1333.75 +5.50 307 3,583 -63 Hover/Click
Jul24 230125 1329.00 1333.25 1328.00 1333.25 +5.50 261 843 +50 Hover/Click
Aug24 230125 1320.00 1320.00 1320.00 1320.00 +6.75 0 5 +0 Hover/Click
Sep24 230125 1289.75 1289.75 1289.75 1289.75 +6.75 0 90 +0 Hover/Click
Nov24 230125 1264.50 1274.50 1258.00 1272.25 +9.00 362 2,563 +107 Hover/Click
Jan25 230125 1272.50 1272.50 1272.50 1272.50 +8.75 4 12 +4 Hover/Click
Total Volume and Open Interest 244,418 660,364 +6,969  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230125 459.80 467.40 454.80 465.50 +5.70 78,537 188,076 -2,387 Hover/Click
May23 230125 448.80 453.80 443.40 452.80 +4.00 33,751 125,829 +2,020 Hover/Click
Jul23 230125 441.80 446.50 436.60 444.90 +3.10 14,059 51,727 +99 Hover/Click
Aug23 230125 428.30 432.20 423.30 430.10 +2.10 2,940 8,544 +141 Hover/Click
Sep23 230125 410.90 414.80 407.20 412.40 +1.70 2,272 8,940 +585 Hover/Click
Oct23 230125 395.70 398.80 392.60 396.70 +1.50 1,525 9,382 +214 Hover/Click
Dec23 230125 393.30 396.90 390.50 394.80 +1.80 5,022 22,359 -29 Hover/Click
Jan24 230125 390.30 393.70 387.80 391.90 +1.90 545 3,216 +37 Hover/Click
Mar24 230125 386.80 387.60 383.80 386.00 +2.00 23 908 -5 Hover/Click
May24 230125 383.30 383.30 380.10 382.30 +2.30 4 526 +2 Hover/Click
Total Volume and Open Interest 138,739 420,361 +706  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230125 61.09 61.29 60.00 60.54 -0.44 47,570 132,254 -299 Hover/Click
May23 230125 61.16 61.38 60.18 60.71 -0.38 20,597 103,674 +2,054 Hover/Click
Jul23 230125 60.97 61.20 60.11 60.61 -0.33 15,761 70,194 +1,579 Hover/Click
Aug23 230125 60.67 60.75 59.76 60.21 -0.33 4,913 18,070 +1,579 Hover/Click
Sep23 230125 60.08 60.18 59.25 59.73 -0.27 3,447 15,701 +528 Hover/Click
Oct23 230125 59.60 59.60 58.81 59.24 -0.20 2,389 9,437 +66 Hover/Click
Dec23 230125 59.39 59.43 58.50 59.03 -0.17 5,436 36,484 +1,041 Hover/Click
Jan24 230125 58.76 58.86 58.35 58.81 -0.16 735 4,458 +152 Hover/Click
Mar24 230125 58.34 58.54 58.34 58.54 -0.15 429 2,029 +133 Hover/Click
May24 230125 58.05 58.39 58.05 58.39 -0.13 60 1,339 +23 Hover/Click
Total Volume and Open Interest 101,339 398,401 +6,854  
Canola(WCE) Weekly Monthly
Mar23 230125 796.3 803.9 791.0 800.5 +3.8 14,475 59,012 -270 Hover/Click
May23 230125 796.2 803.2 790.0 799.6 +3.4 7,642 79,416 +663 Hover/Click
Jul23 230125 797.4 804.0 790.6 800.9 +3.3 2,908 54,571 +485 Hover/Click
Nov23 230125 781.2 789.5 774.7 786.3 +3.7 2,469 33,173 +967 Hover/Click
Jan24 230125 780.5 789.1 780.5 788.9 +3.8 51 806 +1 Hover/Click
Total Volume and Open Interest 27,553 227,087 +1,846  
Corn(CBOT) Weekly Monthly
Mar23 230125 676.75 681.00 673.75 674.75 -2.25 184,766 490,095 -10,824 Hover/Click
May23 230125 675.00 679.00 672.25 673.25 -2.00 58,029 248,640 +4,009 Hover/Click
Jul23 230125 664.00 668.00 662.75 663.25 -1.50 31,652 234,534 +850 Hover/Click
Sep23 230125 607.25 610.00 604.00 604.50 -3.50 7,962 93,029 +611 Hover/Click
Dec23 230125 591.25 593.75 587.75 588.00 -3.25 17,316 168,118 +1,102 Hover/Click
Mar24 230125 598.00 600.25 594.75 595.00 -3.25 1,079 15,058 +62 Hover/Click
May24 230125 602.50 602.75 597.75 598.25 -3.00 150 2,437 +89 Hover/Click
Jul24 230125 600.50 601.50 596.75 597.00 -3.25 81 1,704 +37 Hover/Click
Sep24 230125 555.50 555.50 555.50 555.50 -3.50 5 150 +0 Hover/Click
Dec24 230125 548.00 549.00 545.25 545.25 -3.00 243 7,969 +190 Hover/Click
Total Volume and Open Interest 301,293 1,262,776 -3,872  
Wheat(CBOT) Weekly Monthly
Mar23 230125 735.00 746.50 734.75 741.25 +6.75 63,999 164,859 +7,542 Hover/Click
May23 230125 743.25 753.50 743.00 749.00 +6.75 19,842 66,588 +1,595 Hover/Click
Jul23 230125 745.00 755.00 744.75 750.50 +6.00 11,130 72,001 +835 Hover/Click
Sep23 230125 754.75 761.75 753.50 756.75 +4.25 3,693 20,144 +151 Hover/Click
Dec23 230125 767.50 775.25 767.50 770.25 +3.75 2,726 25,460 +166 Hover/Click
Mar24 230125 779.75 784.50 778.50 778.75 +3.50 455 3,426 +92 Hover/Click
Total Volume and Open Interest 101,993 353,876 +10,359  
Wheat(KCBT) Weekly Monthly
Mar23 230125 835.00 852.50 833.75 843.25 +9.50 26,766 85,657 -1,184 Hover/Click
May23 230125 829.00 846.00 828.75 838.00 +9.50 12,668 34,984 -378 Hover/Click
Jul23 230125 822.75 838.00 822.75 831.00 +8.75 7,416 32,770 +851 Hover/Click
Sep23 230125 824.75 838.75 824.75 831.50 +7.50 2,552 13,427 +204 Hover/Click
Dec23 230125 837.75 843.75 833.75 836.00 +5.75 1,892 10,412 +493 Hover/Click
Mar24 230125 839.25 840.50 835.00 835.00 +5.00 36 349 +29 Hover/Click
May24 230125 829.25 829.25 829.25 829.25 +5.50 3 25 +0 Hover/Click
Total Volume and Open Interest 51,338 177,987 +16  
Wheat(MGE) Weekly Monthly
Mar23 230125 903.00 914.25 903.00 909.50 +6.50 4,231 31,145 -205 Hover/Click
May23 230125 897.50 907.00 897.50 903.25 +6.25 1,499 13,644 +159 Hover/Click
Jul23 230125 891.50 900.50 891.25 897.00 +6.00 304 4,661 +132 Hover/Click
Sep23 230125 873.00 879.25 870.00 874.00 +2.00 412 5,586 +15 Hover/Click
Dec23 230125 880.00 882.25 876.25 877.25 +0.75 172 1,689 -6 Hover/Click
Mar24 230125 883.25 884.25 881.50 881.50 +2.50 0 21 +0 Hover/Click
Total Volume and Open Interest 6,618 56,746 +95  
Oats(CBOT) Weekly Monthly
Mar23 230125 375.25 386.00 373.00 378.00 +3.00 234 2,633 -59 Hover/Click
May23 230125 370.00 378.50 369.00 369.75 +0.50 39 532 +18 Hover/Click
Jul23 230125 370.00 371.50 370.00 370.25 +1.25 12 125 -2 Hover/Click
Sep23 230125 368.25 368.25 368.25 368.25 +0.50 0 46 +0 Hover/Click
Total Volume and Open Interest 285 3,367 -43  
Rough Rice(CBOT) Weekly Monthly
Mar23 230125 18.15 18.27 18.14 18.16 -0.07 513 5,985 +135 Hover/Click
May23 230125 18.45 18.48 18.45 18.46 -0.07 7 287 -1 Hover/Click
Jul23 230125 18.82 18.82 18.73 18.73 -0.07 0 70 +0 Hover/Click
Sep23 230125 16.96 16.99 16.89 16.99 -0.01 36 1,238 +33 Hover/Click
Total Volume and Open Interest 556 7,580 +167  
Live Cattle(CME) Weekly Monthly
Feb23 230125 157.650 157.850 157.150 157.600 -0.250 11,293 52,589 -2,797 Hover/Click
Apr23 230125 161.300 161.785 160.685 161.550 +0.250 28,018 125,035 +580 Hover/Click
Jun23 230125 157.800 158.250 157.380 158.200 +0.350 10,019 69,971 +603 Hover/Click
Aug23 230125 157.900 158.250 157.580 158.185 +0.135 5,987 37,548 +84 Hover/Click
Oct23 230125 162.000 162.700 162.000 162.650 +0.200 2,956 17,201 +447 Hover/Click
Dec23 230125 165.785 166.235 165.735 166.200 +0.215 1,538 8,542 +185 Hover/Click
Total Volume and Open Interest 60,309 315,044 -737  
Feeder Cattle(CME) Weekly Monthly
Jan23 230125 179.050 179.500 178.950 179.400 +0.450 1,387 2,137 -296 Hover/Click
Mar23 230125 183.250 183.900 182.850 183.750 +0.150 10,098 27,659 -1,394 Hover/Click
Apr23 230125 187.650 188.400 187.200 188.350 +0.415 2,522 6,921 +15 Hover/Click
May23 230125 191.800 192.630 191.250 192.580 +0.595 1,953 5,807 +73 Hover/Click
Aug23 230125 204.550 205.500 204.100 205.435 +0.700 1,185 5,989 +48 Hover/Click
Sep23 230125 208.035 208.535 207.580 208.535 +0.405 652 1,319 +115 Hover/Click
Oct23 230125 210.000 210.985 210.000 210.850 +0.065 427 823 +106 Hover/Click
Total Volume and Open Interest 18,315 51,012 -1,287  
Lean Hogs(CME) Weekly Monthly
Feb23 230125 77.150 77.350 76.300 76.800 -0.300 7,873 30,239 -1,087 Hover/Click
Apr23 230125 85.850 85.850 84.500 85.330 -0.050 18,410 88,051 +1,741 Hover/Click
May23 230125 93.000 93.730 92.600 93.480 +0.080 68 1,071 +9  
Jun23 230125 101.900 102.080 101.000 101.800 +0.120 5,630 33,036 +622 Hover/Click
Jul23 230125 102.980 103.250 102.400 102.950 +0.120 1,318 12,133 -133 Hover/Click
Aug23 230125 102.780 102.950 102.100 102.580 +0.200 2,115 18,029 +0 Hover/Click
Oct23 230125 90.050 90.430 89.730 90.300 +0.320 1,197 15,041 +95 Hover/Click
Dec23 230125 83.050 83.600 82.880 83.530 +0.480 424 5,906 +61 Hover/Click
Total Volume and Open Interest 37,208 205,723 +1,391  
Class III Milk(CME) Weekly Monthly
Jan23 230125 19.44 19.50 19.43 19.43 unch 48 3,688 -25 Hover/Click
Feb23 230125 18.59 18.59 18.11 18.21 -0.40 532 4,518 -164 Hover/Click
Mar23 230125 18.21 18.29 17.81 17.95 -0.26 333 5,450 +77 Hover/Click
Apr23 230125 18.42 18.48 18.10 18.20 -0.31 155 2,959 +105 Hover/Click
May23 230125 18.66 18.70 18.53 18.55 -0.25 112 1,824 +87 Hover/Click
Jun23 230125 18.87 19.17 18.87 18.93 -0.07 61 1,754 +34 Hover/Click
Jul23 230125 19.31 19.32 19.25 19.25 -0.06 37 1,141 +12 Hover/Click
Aug23 230125 19.59 19.59 19.59 19.59 -0.01 18 941 +10 Hover/Click
Sep23 230125 19.82 19.82 19.70 19.79 -0.03 20 915 +8 Hover/Click
Oct23 230125 19.84 19.90 19.84 19.84 -0.11 15 560 +3 Hover/Click
Nov23 230125 19.90 19.90 19.90 19.90 -0.05 16 518 +8 Hover/Click
Dec23 230125 19.55 19.55 19.55 19.55 unch 9 521 +0 Hover/Click
Jan24 230125 19.10 19.10 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 230125 2596 2614 2579 2592 +7 25,402 105,163 -5,292 Hover/Click
May23 230125 2628 2640 2613 2623 +5 11,505 63,997 +827 Hover/Click
Jul23 230125 2632 2642 2619 2629 +5 5,489 49,151 +330 Hover/Click
Sep23 230125 2625 2636 2615 2625 +6 2,407 26,597 +642 Hover/Click
Dec23 230125 2605 2615 2596 2605 +7 922 25,590 -54 Hover/Click
Mar24 230125 2578 2586 2571 2579 +8 375 12,308 +169 Hover/Click
May24 230125 2555 2562 2555 2562 +7 66 3,661 -8 Hover/Click
Total Volume and Open Interest 46,211 291,096 -3,362  
Coffee "C"(ICE) Weekly Monthly
Mar23 230125 160.00 163.30 159.60 162.45 +2.60 25,536 99,824 -2,339 Hover/Click
May23 230125 159.65 163.45 159.65 162.85 +2.55 17,998 59,370 +573 Hover/Click
Jul23 230125 160.45 163.00 159.85 162.50 +2.25 9,820 26,384 +713 Hover/Click
Sep23 230125 159.55 162.00 159.15 161.45 +1.65 3,888 15,296 +504 Hover/Click
Dec23 230125 159.30 161.10 158.35 160.60 +1.30 3,545 18,912 +910 Hover/Click
Mar24 230125 159.10 161.00 158.55 160.70 +1.00 1,011 5,319 +187 Hover/Click
Total Volume and Open Interest 63,029 230,215 +1,403  
Orange Juice(ICE) Weekly Monthly
Mar23 230125 204.40 205.00 203.50 204.10 +0.30 791 9,430 -103 Hover/Click
May23 230125 199.85 200.00 198.50 199.25 unch 288 1,695 +107 Hover/Click
Jul23 230125 196.90 197.00 195.80 196.90 -0.25 5 707 +3 Hover/Click
Sep23 230125 193.80 193.80 193.80 193.80 -0.25 0 14 +0 Hover/Click
Nov23 230125 185.50 185.50 185.50 185.50 -0.25 0 25 +0 Hover/Click
Jan24 230125 185.05 185.05 185.05 185.05 -0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 1,084 11,873 +7  
Sugar #11(ICE) Weekly Monthly
Mar23 230125 19.93 20.15 19.73 20.11 +0.23 50,531 332,544 +1,390 Hover/Click
May23 230125 18.68 18.86 18.50 18.84 +0.22 27,580 225,855 +6,589 Hover/Click
Jul23 230125 17.99 18.18 17.86 18.17 +0.21 8,435 148,765 -1,087 Hover/Click
Oct23 230125 17.85 18.03 17.74 18.03 +0.20 4,932 80,885 -257 Hover/Click
Mar24 230125 18.00 18.23 17.94 18.23 +0.22 3,656 55,260 +866 Hover/Click
May24 230125 17.21 17.45 17.21 17.45 +0.18 1,339 16,828 +78 Hover/Click
Jul24 230125 16.77 16.95 16.77 16.93 +0.14 389 16,088 -85 Hover/Click
Oct24 230125 16.63 16.69 16.63 16.68 +0.11 171 14,997 +141 Hover/Click
Total Volume and Open Interest 97,532 910,440 +7,681  
London Cocoa(LCE) Weekly Monthly
Mar23 230125 1998 2013 1991 2004 +10 13,751 85,246 -3,412 Hover/Click
May23 230125 1976 1992 1973 1983 +7 10,417 61,241 +2,550 Hover/Click
Jul23 230125 1953 1967 1950 1957 +4 3,395 39,770 -815 Hover/Click
Sep23 230125 1930 1944 1929 1936 +6 3,055 35,848 -199 Hover/Click
Dec23 230125 1914 1916 1906 1911 +6 1,178 30,575 -298 Hover/Click
Mar24 230125 1885 1886 1881 1882 +5 442 15,065 -124 Hover/Click
May24 230125 1868 1868 1868 1868 +5 14 5,296 +0 Hover/Click
Total Volume and Open Interest 32,263 280,051 -2,295  
London Sugar(LCE) Weekly Monthly
Mar23 230125 549.20 549.20 542.00 547.00 -0.70 3,740 36,469 +640 Hover/Click
May23 230125 536.50 538.00 531.90 536.50 +1.10 2,891 25,834 +798 Hover/Click
Aug23 230125 518.90 521.50 514.80 520.40 +2.80 1,096 13,230 +497 Hover/Click
Oct23 230125 505.30 509.00 502.50 508.30 +4.20 414 8,605 -45 Hover/Click
Dec23 230125 495.60 501.90 495.40 501.20 +4.10 97 3,644 -34 Hover/Click
Total Volume and Open Interest 8,270 90,918 +1,859  
Cotton(ICE) Weekly Monthly
Mar23 230125 86.16 87.50 85.12 86.66 +0.42 22,806 87,940 -76 Hover/Click
May23 230125 86.48 87.98 85.70 87.24 +0.46 12,615 48,902 +2,095 Hover/Click
Jul23 230125 87.10 88.35 86.20 87.71 +0.48 7,510 37,407 +1,362 Hover/Click
Oct23 230125 85.84 85.86 85.54 85.54 +0.34 1 30 +0 Hover/Click
Dec23 230125 85.00 85.99 84.20 85.53 +0.40 3,096 26,488 -237 Hover/Click
Mar24 230125 84.90 86.07 84.90 85.63 +0.44 240 4,677 -20 Hover/Click
Total Volume and Open Interest 46,366 208,254 +3,147  
Lumber(CME) Weekly Monthly
Mar23 230125 469.7 481.4 461.6 464.2 +5.3 208 2,097 -49  
May23 230125 478.7 488.7 470.7 477.0 +15.6 20 471 +1  
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 230125 80.26 81.23 79.45 80.15 +0.02 297,076 319,762 +4,239 Hover/Click
Apr23 230125 80.44 81.50 79.77 80.44 unch 104,289 138,959 +5,519 Hover/Click
May23 230125 80.71 81.66 79.95 80.63 -0.02 80,575 98,250 +833 Hover/Click
Jun23 230125 80.75 81.62 79.94 80.61 -0.04 108,831 197,981 -2,225 Hover/Click
Jul23 230125 80.57 81.33 79.78 80.40 -0.07 42,141 79,560 +4,557 Hover/Click
Aug23 230125 80.18 80.93 79.44 80.03 -0.10 23,453 49,843 -282 Hover/Click
Sep23 230125 79.71 80.42 78.98 79.55 -0.14 35,627 90,966 +5,524 Hover/Click
Oct23 230125 79.57 79.82 78.50 79.00 -0.18 10,595 42,515 +572 Hover/Click
Nov23 230125 78.74 79.26 78.30 78.46 -0.20 6,932 31,656 +71 Hover/Click
Dec23 230125 78.20 78.79 77.42 77.91 -0.22 68,382 186,812 +2,514 Hover/Click
Jan24 230125 77.83 78.05 77.12 77.35 -0.24 3,607 36,544 +193 Hover/Click
Feb24 230125 77.14 77.49 76.80 76.80 -0.26 2,569 20,184 +224 Hover/Click
Mar24 230125 76.31 76.88 76.21 76.31 -0.27 6,271 23,906 +492 Hover/Click
Apr24 230125 75.84 75.84 75.84 75.84 -0.27 630 15,111 +107 Hover/Click
May24 230125 75.40 75.40 75.40 75.40 -0.28 325 10,692 +18 Hover/Click
Jun24 230125 75.25 75.71 74.61 74.96 -0.30 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 230125 80.275 81.225 79.450 80.150 +0.025 12,553 2,045 +222  
Apr23 230125 80.500 81.400 79.800 80.450 unch 390 312 +32  
May23 230125 81.150 81.500 79.975 80.625 -0.025 59 70 -1  
Jun23 230125 80.825 81.425 80.100 80.600 -0.050 26 154 +7  
Jul23 230125 80.800 80.800 79.975 80.400 -0.075 4 38 +0  
Aug23 230125 80.025 80.025 80.025 80.025 -0.100 1 34 -1  
Sep23 230125 80.000 80.000 79.100 79.550 -0.150 0 4 +0  
Oct23 230125 79.000 79.000 79.000 79.000 -0.175 0 4 +0  
Nov23 230125 78.450 78.450 78.450 78.450 -0.200 0 14 +0  
Dec23 230125 78.400 78.550 77.500 77.900 -0.225 1 77 +1  
Total Volume and Open Interest 13,035 2,814 +261  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230125 345.98 351.56 332.50 336.13 -6.59 32,337 37,630 -3,215 Hover/Click
Mar23 230125 335.18 340.12 323.52 325.98 -6.60 55,159 74,839 +2,614 Hover/Click
Apr23 230125 319.46 323.32 310.03 311.91 -5.44 25,177 43,606 +484 Hover/Click
May23 230125 308.50 310.33 299.75 300.80 -5.24 16,607 26,899 +295 Hover/Click
Jun23 230125 300.50 302.89 293.24 294.23 -4.88 11,300 26,531 +113 Hover/Click
Jul23 230125 297.69 298.21 290.27 291.31 -4.12 6,479 11,843 +384 Hover/Click
Aug23 230125 295.25 295.25 287.96 289.15 -3.68 4,821 10,924 +384 Hover/Click
Sep23 230125 294.00 294.20 286.50 287.81 -3.54 4,535 9,991 +226 Hover/Click
Oct23 230125 292.75 292.75 286.11 286.53 -3.62 2,351 5,814 +187 Hover/Click
Nov23 230125 291.00 291.00 284.37 285.05 -3.68 2,263 4,322 +128 Hover/Click
Dec23 230125 289.75 289.75 282.43 283.40 -3.72 3,061 16,121 +476 Hover/Click
Jan24 230125 286.77 286.77 281.86 281.86 -3.75 352 2,733 +112 Hover/Click
Feb24 230125 282.18 282.18 280.06 280.06 -3.72 97 1,120 +33 Hover/Click
Mar24 230125 278.73 279.86 277.46 277.46 -3.70 51 865 +16 Hover/Click
Total Volume and Open Interest 164,727 280,128 +2,242  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230125 267.71 271.35 257.85 259.34 -5.53 28,393 37,228 -2,318 Hover/Click
Mar23 230125 267.76 271.86 258.35 259.78 -5.43 51,414 104,314 +4,636 Hover/Click
Apr23 230125 282.17 285.49 273.72 275.01 -4.49 31,679 41,032 +2,205 Hover/Click
May23 230125 280.20 282.57 271.84 273.07 -4.27 18,640 33,381 +519 Hover/Click
Jun23 230125 276.00 277.70 267.71 268.74 -4.17 11,941 27,622 +1,186 Hover/Click
Jul23 230125 270.97 270.98 263.30 263.81 -3.95 6,711 11,204 +1,198 Hover/Click
Aug23 230125 263.91 263.91 257.88 258.34 -3.71 4,280 6,847 +83 Hover/Click
Sep23 230125 258.21 258.21 251.41 252.04 -3.49 4,820 14,834 +302 Hover/Click
Oct23 230125 236.54 237.10 234.93 234.93 -2.80 1,959 6,865 +316 Hover/Click
Nov23 230125 232.74 232.74 229.55 230.04 -2.59 888 3,689 +232 Hover/Click
Total Volume and Open Interest 162,547 313,014 +8,512  
e-miNY RBOB Gasoline(NYM)
Feb23 230125 259.30 259.34 259.30 259.30 -5.57 0 1 +0  
Mar23 230125 265.00 265.00 259.80 259.80 -5.41        
Apr23 230125 275.00 275.01 275.00 275.00 -4.50        
May23 230125 273.10 273.10 273.07 273.10 -4.24        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230125 3.238 3.251 2.992 3.067 -0.191 130,377 25,382 -11,326 Hover/Click
Mar23 230125 3.062 3.078 2.860 2.915 -0.142 139,297 262,786 +5,790 Hover/Click
Apr23 230125 3.060 3.070 2.879 2.927 -0.130 59,095 97,509 -961 Hover/Click
May23 230125 3.147 3.147 2.968 3.017 -0.125 34,922 105,933 +66 Hover/Click
Jun23 230125 3.257 3.262 3.128 3.172 -0.116 12,136 45,307 -746 Hover/Click
Jul23 230125 3.418 3.418 3.280 3.324 -0.107 14,292 49,518 +785 Hover/Click
Aug23 230125 3.450 3.450 3.322 3.366 -0.104 8,572 35,042 +866 Hover/Click
Sep23 230125 3.402 3.421 3.277 3.320 -0.101 9,522 60,045 +622 Hover/Click
Oct23 230125 3.498 3.498 3.346 3.388 -0.103 24,663 73,530 +1,415 Hover/Click
Nov23 230125 3.870 3.876 3.761 3.790 -0.094 4,728 30,344 +210 Hover/Click
Dec23 230125 4.295 4.295 4.170 4.202 -0.090 3,446 35,792 +504 Hover/Click
Jan24 230125 4.531 4.531 4.411 4.444 -0.085 7,722 54,103 +54 Hover/Click
Feb24 230125 4.384 4.384 4.279 4.303 -0.080 2,690 18,886 +238 Hover/Click
Mar24 230125 3.877 3.901 3.842 3.868 -0.059 2,843 28,705 +6 Hover/Click
Apr24 230125 3.467 3.500 3.452 3.478 -0.034 2,518 33,412 +83 Hover/Click
May24 230125 3.450 3.469 3.441 3.454 -0.036 966 14,849 +154 Hover/Click
Total Volume and Open Interest 460,762 1,098,479 -2,014  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230125 86.28 87.00 85.41 86.12 -0.01 192,408 220,862 -11,088 Hover/Click
Apr23 230125 86.42 87.07 85.50 86.19 -0.06 201,595 404,586 +8,833 Hover/Click
May23 230125 86.28 86.92 85.37 86.04 -0.10 101,728 291,906 +6,563 Hover/Click
Jun23 230125 85.99 86.57 85.04 85.70 -0.13 115,464 328,621 +11,575 Hover/Click
Jul23 230125 85.61 86.16 84.65 85.30 -0.15 33,619 112,431 -387 Hover/Click
Aug23 230125 85.19 85.65 84.21 84.84 -0.17 20,604 79,051 -647 Hover/Click
Sep23 230125 84.70 85.18 83.75 84.35 -0.19 24,213 79,610 +2,454 Hover/Click
Oct23 230125 84.21 84.61 83.26 83.83 -0.22 11,085 46,288 +616 Hover/Click
Nov23 230125 83.71 84.07 82.77 83.32 -0.23 7,360 51,558 -455 Hover/Click
Dec23 230125 83.19 83.61 82.24 82.79 -0.25 58,403 192,804 -840 Hover/Click
Jan24 230125 82.57 82.84 82.25 82.27 -0.26 2,247 28,772 +139 Hover/Click
Feb24 230125 81.79 82.35 81.26 81.76 -0.26 1,551 39,971 -171 Hover/Click
Mar24 230125 81.27 81.27 81.27 81.27 -0.27 2,506 23,200 -173 Hover/Click
Apr24 230125 81.00 81.00 80.65 80.81 -0.27 137 8,995 -74 Hover/Click
Total Volume and Open Interest 802,631 2,169,187 +17,701  
Gas Oil(ICE) Weekly Monthly
Feb23 230125 986.00 999.75 949.00 957.50 -28.25 46,544 105,970 -4,149 Hover/Click
Mar23 230125 962.75 974.75 928.00 935.50 -26.50 71,901 121,367 +4,139 Hover/Click
Apr23 230125 919.00 931.00 892.00 899.00 -22.00 37,965 65,747 +695 Hover/Click
May23 230125 888.25 897.75 864.75 871.25 -19.75 20,027 42,767 +1,844 Hover/Click
Jun23 230125 869.00 875.75 846.25 853.00 -18.25 24,789 46,307 -873 Hover/Click
Jul23 230125 858.50 864.50 837.50 843.75 -17.50 6,410 20,882 +294 Hover/Click
Aug23 230125 851.00 857.00 830.75 837.00 -17.50 3,816 17,175 +344 Hover/Click
Sep23 230125 845.75 851.00 825.25 831.50 -17.50 5,473 24,281 +646 Hover/Click
Oct23 230125 843.75 846.00 820.50 826.75 -17.50 2,747 13,084 +565 Hover/Click
Nov23 230125 835.50 837.50 812.25 818.50 -17.50 2,725 9,145 +589 Hover/Click
Total Volume and Open Interest 237,547 549,861 +6,364  
Ethanol(CBOT)
Feb23 230125 2.161 2.161 2.161 2.161 unch        
Mar23 230125 2.161 2.161 2.161 2.161 unch        
Apr23 230125 2.161 2.161 2.161 2.161 unch        
May23 230125 2.161 2.161 2.161 2.161 unch        
Jun23 230125 2.161 2.161 2.161 2.161 unch        
Jul23 230125 2.161 2.161 2.161 2.161 unch        
Aug23 230125 2.161 2.161 2.161 2.161 unch        
Sep23 230125 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230125 80.23 81.22 79.47 80.15 +0.02 42,685 54,810 -4,289 Hover/Click
Apr23 230125 80.57 81.45 79.81 80.44 unch 46,707 47,879 +2,603 Hover/Click
May23 230125 80.83 81.57 80.00 80.63 -0.02 31,591 23,134 +942 Hover/Click
Jun23 230125 80.53 81.52 80.01 80.61 -0.04 26,801 66,056 +106 Hover/Click
Jul23 230125 80.37 80.75 80.11 80.40 -0.07 8,311 15,992 +977 Hover/Click
Aug23 230125 80.37 80.37 80.03 80.03 -0.10 3,184 8,529 +126 Hover/Click
Sep23 230125 79.30 79.55 79.29 79.55 -0.14 4,894 21,127 +2,491 Hover/Click
Oct23 230125 79.00 79.00 79.00 79.00 -0.18 267 4,735 -51 Hover/Click
Nov23 230125 78.22 78.46 78.22 78.46 -0.20 156 6,971 +1 Hover/Click
Dec23 230125 77.56 78.62 77.56 77.91 -0.22 6,645 59,776 +40 Hover/Click
Jan24 230125 77.35 77.35 77.35 77.35 -0.24 57 5,246 +5 Hover/Click
Feb24 230125 76.80 76.80 76.80 76.80 -0.26 0 2,797 +0 Hover/Click
Mar24 230125 76.31 76.31 76.31 76.31 -0.27 54 2,964 -14 Hover/Click
Apr24 230125 75.84 75.84 75.84 75.84 -0.27 0 904 +0 Hover/Click
May24 230125 75.40 75.40 75.40 75.40 -0.28 0 902 +0 Hover/Click
Jun24 230125 74.77 74.96 74.77 74.96 -0.30 933 9,873 -190 Hover/Click
Total Volume and Open Interest 174,430 383,063 +3,069  
US Dollar Index(ICE) Weekly Monthly
Mar23 230125 101.735 101.890 101.330 101.415 -0.260 21,423 39,858 +1,107 Hover/Click
Jun23 230125 101.350 101.605 101.000 101.075 -0.265 55 797 +8 Hover/Click
Sep23 230125 100.775 100.775 100.775 100.775 -0.265 2 6 +0 Hover/Click
Total Volume and Open Interest 21,480 40,661 +1,114  
Australian Dollar(CME) Weekly Monthly
Mar23 230125 70.59 71.35 70.45 71.16 +0.52 80,791 127,297 +408 Hover/Click
Jun23 230125 70.78 71.53 70.78 71.41 +0.49 55 389 +14 Hover/Click
Sep23 230125 71.65 71.65 71.23 71.62 +0.45 0 45 +0 Hover/Click
Total Volume and Open Interest 80,989 127,996 +422  
British Pound(CME) Weekly Monthly
Mar23 230125 123.48 124.17 122.97 124.12 +0.62 67,030 191,023 -1,162 Hover/Click
Jun23 230125 123.64 124.35 123.50 124.35 +0.62 141 1,149 +37 Hover/Click
Sep23 230125 124.55 124.55 124.55 124.55 +0.63 0 232 +0 Hover/Click
Total Volume and Open Interest 67,199 194,549 -1,122  
Canadian Dollar(CME) Weekly Monthly
Mar23 230125 74.84 74.99 74.49 74.74 -0.13 52,596 132,107 +1,158 Hover/Click
Jun23 230125 75.01 75.07 74.59 74.83 -0.13 70 3,480 +22 Hover/Click
Sep23 230125 74.92 74.92 74.92 74.92 -0.14 1 376 +0 Hover/Click
Dec23 230125 74.87 75.03 74.86 75.03 -0.13 0 278 +0 Hover/Click
Total Volume and Open Interest 52,671 136,429 +1,182  
Japanese Yen(CME) Weekly Monthly
Mar23 230125 77.33 77.85 77.06 77.69 +0.30 118,842 171,580 -1,013 Hover/Click
Jun23 230125 78.38 78.81 78.19 78.78 +0.30 112 3,378 +67 Hover/Click
Sep23 230125 79.82 79.82 79.82 79.82 +0.30 0 49 +0 Hover/Click
Total Volume and Open Interest 119,100 175,750 -967  
Swiss Franc(CME) Weekly Monthly
Mar23 230125 108.96 109.57 108.71 109.52 +0.63 15,647 35,660 +108 Hover/Click
Jun23 230125 110.15 110.64 110.15 110.64 +0.63 3 448 +0 Hover/Click
Sep23 230125 111.65 111.65 111.65 111.65 +0.62 0 36 +0 Hover/Click
Total Volume and Open Interest 15,651 36,180 +107  
EuroFX(CME) Weekly Monthly
Mar23 230125 109.20 109.58 108.92 109.49 +0.30 176,164 761,738 +5,403 Hover/Click
Jun23 230125 109.81 110.19 109.63 110.10 +0.30 397 9,636 +25 Hover/Click
Sep23 230125 110.59 110.61 110.18 110.59 +0.28 1 1,028 +1 Hover/Click
Total Volume and Open Interest 177,331 776,045 +5,360  
Mexican Peso(CME) Weekly Monthly
Mar23 230125 527.38 528.25 526.00 527.63 +0.38 33,812 267,217 +14 Hover/Click
Jun23 230125 518.25 518.25 518.25 518.25 +0.38 0 123 +0 Hover/Click
Total Volume and Open Interest 33,812 267,404 +14  
Brazilian Real(CME) Weekly Monthly
Feb23 230125 193.95 197.05 193.45 196.75 +2.90 5,346 39,706 -247  
Mar23 230125 193.00 196.15 192.85 195.90 +2.90 1,200 3,671 +709 Hover/Click
Apr23 230125 194.75 194.75 194.75 194.75 +2.90 9 62 +5  
May23 230125 193.80 193.80 193.80 193.80 +2.90        
Total Volume and Open Interest 6,555 43,439 +467  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230125 131~050 131~210 130~160 130~260 -0~010 237,193 1,235,017 -16,374 Hover/Click
Jun23 230125 132~150 132~150 132~060 132~080 -0~010 229 2,206 +37 Hover/Click
Sep23 230125 133~050 133~050 133~050 133~050 -0~010 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 230125 115~045 115~130 114~295 115~045 +0~035 1,053,149 4,103,603 -19,388 Hover/Click
Jun23 230125 115~220 115~295 115~175 115~230 +0~035 876 10,429 +312 Hover/Click
Sep23 230125 116~110 116~110 116~110 116~110 +0~035 0 1 +0 Hover/Click
Total Volume and Open Interest 1,054,025 4,114,033 -19,076  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230125 109~196 109~270 109~156 109~212 +0~034 707,460 4,158,486 -23,002 Hover/Click
Jun23 230125 110~040 110~082 110~040 110~054 +0~034 2,228 9,162 +1,661 Hover/Click
Sep23 230125 110~134 110~134 110~134 110~134 +0~034       Hover/Click
Total Volume and Open Interest 709,688 4,167,648 -21,341  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230125 102~303 103~010 102~291 102~313 +0~013 294,908 2,397,283 +7,963 Hover/Click
Jun23 230125 103~122 103~150 103~122 103~137 +0~016 754 1,237 +586 Hover/Click
Sep23 230125 103~197 103~197 103~197 103~197 +0~016 0 1 +0 Hover/Click
Total Volume and Open Interest 295,662 2,398,521 +8,549  
Eurodollars(CME) Weekly Monthly
Mar23 230125 94.975 95.005 94.970 95.000 +0.030 42,297 837,419 +6,449  
Jun23 230125 94.885 94.940 94.880 94.935 +0.050 33,759 746,323 +5,906  
Sep23 230125 95.000 95.060 94.990 95.055 +0.060 26,428 685,752 +966  
Dec23 230125 95.350 95.405 95.325 95.395 +0.055 45,643 693,285 +3,118  
Mar24 230125 95.885 95.940 95.865 95.915 +0.035 22,200 391,654 -1,871  
Jun24 230125 96.375 96.425 96.355 96.385 +0.015 18,511 403,315 -1,536  
Sep24 230125 96.685 96.735 96.655 96.680 +0.005 13,959 374,570 +289  
Dec24 230125 96.850 96.895 96.810 96.830 -0.005 27,288 583,452 -83  
Mar25 230125 96.920 96.970 96.885 96.905 -0.005 7,532 221,308 -310  
Jun25 230125 96.965 97.010 96.925 96.950 -0.005 6,517 171,157 +45  
Sep25 230125 96.990 97.035 96.950 96.975 -0.005 5,357 135,730 -317  
Dec25 230125 97.000 97.040 96.960 96.985 -0.005 7,402 131,950 -1,296  
Mar26 230125 96.990 97.030 96.950 96.980 unch 4,769 78,865 -477  
Jun26 230125 96.970 97.005 96.925 96.960 unch 4,261 77,090 -678  
Sep26 230125 96.945 96.985 96.905 96.940 unch 3,149 92,308 -275  
Dec26 230125 96.925 96.960 96.885 96.920 unch 6,127 63,707 +309  
Mar27 230125 96.900 96.930 96.855 96.895 +0.005 2,571 40,944 +207  
Jun27 230125 96.865 96.895 96.820 96.860 +0.005 2,468 41,386 +392  
Total Volume and Open Interest 299,187 5,942,440 +7,769  
Ultra T-Bond(CBOT)
Mar23 230125 143~04 143~31 142~05 142~21 -0~04 138,215 1,420,782 -6,865  
Jun23 230125 143~05 143~05 143~05 143~05 -0~05 2 31 +0  
Sep23 230125 143~05 143~05 143~05 143~05 -0~05        
Total Volume and Open Interest 138,217 1,420,813 -6,865  
Ultra 10-Yr T-Note(CBOT)
Mar23 230125 122~045 122~105 121~195 121~290 +0~025 280,636 1,489,182 -21,430  
Jun23 230125 121~305 122~065 121~250 121~285 +0~025 102 91 +9  
Sep23 230125 121~285 121~285 121~285 121~285 +0~025        
Total Volume and Open Interest 280,738 1,489,273 -21,421  
30 Day Federal Funds(CBOT)
Jan23 230125 95.670 95.673 95.668 95.668 -0.002 1,398 378,619 +189  
Feb23 230125 95.415 95.425 95.415 95.420 +0.005 99,314 525,817 -6,815  
Mar23 230125 95.350 95.355 95.345 95.355 +0.010 28,107 109,165 +1,070  
Apr23 230125 95.205 95.215 95.205 95.215 +0.010 86,171 211,147 +15,694  
May23 230125 95.110 95.130 95.105 95.125 +0.020 53,728 132,507 +2,950  
Jun23 230125 95.095 95.120 95.090 95.115 +0.025 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 3,958 17,966 +3,602 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 3,958 17,966 +3,602  
Euro-Buxl(EUREX)
Mar23 230125 148.28 150.06 146.78 147.16 -0.66 64,529 232,907 -3,263  
Jun23 230125 149.18 149.18 146.64 146.64 -0.62 745 1,261 +734  
Sep23 230125 145.58 145.58 145.58 145.58 -0.66        
Total Volume and Open Interest 65,274 234,168 -2,529  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230125 138.50 139.36 138.20 138.36 +0.03 617,044 1,390,138 -10,771 Hover/Click
Jun23 230125 137.79 137.85 137.30 137.30 +0.03 303 713 +265 Hover/Click
Sep23 230125 135.69 135.69 135.69 135.69 +0.03       Hover/Click
Total Volume and Open Interest 617,347 1,390,851 -10,506  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230125 117.90 118.32 117.73 117.93 +0.09 384,120 1,633,649 -19,811 Hover/Click
Jun23 230125 118.62 118.62 118.62 118.62 +0.14 0 1,935 -245 Hover/Click
Sep23 230125 119.87 119.87 119.87 119.87 +0.09       Hover/Click
Total Volume and Open Interest 384,120 1,635,584 -20,056  
Euro-Schatz(EUREX)
Mar23 230125 105.89 106.03 105.85 105.93 +0.04 326,989 1,832,765 +14,737  
Jun23 230125 106.10 106.10 106.10 106.10 +0.04 0 6 +0  
Sep23 230125 106.68 106.68 106.68 106.68 +0.04        
Total Volume and Open Interest 326,989 1,832,771 +14,737  
3-Mth Euribor(EUREX)
Mar23 230125 97.040 97.045 97.040 97.045 +0.005 40 403 +0  
Jun23 230125 96.600 96.615 96.600 96.615 +0.020 0 59 +0  
Sep23 230125 96.565 96.565 96.565 96.565 +0.020 40 254 -40  
Total Volume and Open Interest 180 996 -94  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230125 105~05 105~32 105~02 105~05 +0~11 130,065 366,100 +5,742 Hover/Click
Jun23 230125 103~31 103~31 103~31 103~31 +0~11 0 1 +0 Hover/Click
Total Volume and Open Interest 130,065 366,101 +5,742  
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 230125 97.035 97.050 97.030 97.040 unch 107,760 546,026 +4,794  
Jun23 230125 96.585 96.625 96.575 96.615 +0.020 117,461 599,011 +11,517  
Sep23 230125 96.540 96.590 96.525 96.565 +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 230125 96.56 96.62 96.39 96.41 -0.15 21,804 229,925 -9,279  
Jun23 230125 96.35 96.43 96.15 96.16 -0.19 14,258 184,271 -164  
Sep23 230125 96.27 96.37 96.08 96.09 -0.18 23,422 126,705 -2,369  
Dec23 230125 96.31 96.42 96.11 96.13 -0.17 16,474 132,746 -1,354  
Mar24 230125 96.39 96.52 96.21 96.22 -0.17 9,438 107,615 +1,162  
Jun24 230125 96.52 96.63 96.34 96.35 -0.17 11,771 97,475 +2,274  
Sep24 230125 96.62 96.72 96.46 96.47 -0.15 1,499 49,416 +350  
Dec24 230125 96.70 96.78 96.54 96.56 -0.13 2,531 27,098 +1,489  
Mar25 230125 96.69 96.69 96.59 96.60 -0.13 5 411 -7  
Jun25 230125 96.58 96.58 96.58 96.58 -0.13 0 224 +0  
Total Volume and Open Interest 101,202 956,365 -7,898  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230125 96.53 96.65 96.48 96.49 -0.04 84,477 950,838 -19,867  
Jun23 230125 96.49 96.49 96.49 96.49 -0.04        
Total Volume and Open Interest 84,477 950,838 -19,867  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230125 96.94 97.09 96.83 96.85 -0.09 101,155 652,044 -2,249  
Jun23 230125 96.85 96.85 96.85 96.85 -0.09        
Total Volume and Open Interest 101,155 652,044 -2,249  
Gold(CMX) Weekly Monthly
Feb23 230125 1938.7 1949.5 1920.6 1942.6 +7.2 190,094 181,149 -14,300 Hover/Click
Apr23 230125 1955.2 1966.3 1937.5 1959.4 +7.2 57,333 261,518 +17,761 Hover/Click
Jun23 230125 1972.5 1983.0 1954.6 1976.3 +7.0 3,888 32,706 +1,060 Hover/Click
Aug23 230125 1987.6 1999.6 1972.0 1993.3 +7.0 2,124 10,299 +450 Hover/Click
Oct23 230125 1993.0 2010.2 1993.0 2010.2 +7.1 119 3,414 +23 Hover/Click
Dec23 230125 2021.3 2032.4 2007.9 2027.4 +7.1 1,858 10,821 +998 Hover/Click
Feb24 230125 2042.2 2043.5 2042.2 2043.5 +7.2 117 663 +105 Hover/Click
Apr24 230125 2048.8 2062.0 2048.8 2058.0 +7.2 5 3 +1 Hover/Click
Jun24 230125 2072.2 2072.2 2072.2 2072.2 +7.2 0 294 +0 Hover/Click
Aug24 230125 2083.6 2083.6 2083.6 2083.6 +7.2       Hover/Click
Oct24 230125 2097.7 2097.7 2097.7 2097.7 +7.2       Hover/Click
Dec24 230125 2110.0 2113.0 2110.0 2113.0 +7.2 2 145 -2 Hover/Click
Total Volume and Open Interest 256,724 502,492 +4,992  
Silver(CMX) Weekly Monthly
Mar23 230125 2376.5 2406.5 2344.0 2394.1 +19.2 91,281 111,024 +1,464 Hover/Click
May23 230125 2392.5 2426.0 2364.0 2414.1 +19.8 3,205 16,105 +483 Hover/Click
Jul23 230125 2411.5 2443.5 2388.0 2435.1 +20.3 626 4,506 +157 Hover/Click
Sep23 230125 2424.0 2457.0 2424.0 2454.7 +20.0 218 1,775 +7 Hover/Click
Dec23 230125 2446.0 2482.1 2446.0 2482.1 +19.5 246 983 +116 Hover/Click
Mar24 230125 2497.0 2509.4 2497.0 2509.4 +19.5 0 26 +0 Hover/Click
May24 230125 2528.8 2528.8 2528.8 2528.8 +19.5 0 2 +0 Hover/Click
Total Volume and Open Interest 96,020 134,669 +2,255  
Platinum(NYMEX) Weekly Monthly
Jan23 230125 1040.4 1041.0 1035.2 1037.0 -20.7 1 40 -6 Hover/Click
Apr23 230125 1066.6 1067.1 1038.6 1046.1 -20.7 14,312 69,315 +232 Hover/Click
Jul23 230125 1069.2 1069.2 1044.5 1052.3 -20.0 116 2,322 -23 Hover/Click
Oct23 230125 1054.9 1058.0 1054.5 1056.1 -19.9 9 194 +2 Hover/Click
Total Volume and Open Interest 14,438 72,053 +205  
Palladium(NYMEX) Weekly Monthly
Mar23 230125 1735.00 1740.50 1676.00 1687.90 -47.60 1,280 8,759 +48 Hover/Click
Jun23 230125 1740.00 1740.00 1697.50 1708.60 -46.60 54 473 +24 Hover/Click
Sep23 230125 1764.50 1764.50 1715.00 1721.10 -46.60 4 10 -2 Hover/Click
Total Volume and Open Interest 1,339 9,245 +69  
Copper(CMX) Weekly Monthly
Mar23 230125 426.45 427.35 421.10 424.45 -0.40 57,184 129,998 +1,786 Hover/Click
May23 230125 427.05 428.10 422.10 425.45 -0.30 11,021 38,308 +1,629 Hover/Click
Jul23 230125 428.05 428.05 423.05 425.90 -0.35 5,096 17,094 +217 Hover/Click
Sep23 230125 426.90 427.50 424.05 426.05 -0.35 1,588 9,208 +182 Hover/Click
Dec23 230125 426.05 426.50 423.05 425.85 -0.25 970 8,155 +210 Hover/Click
Total Volume and Open Interest 78,137 210,609 +4,663  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230125 33838 33866 33347 33823 -3 176,738 77,179 +551 Hover/Click
Jun23 230125 34023 34082 33610 34082 -4 176 654 +54 Hover/Click
Sep23 230125 34242 34242 34242 34242 -12 2 19 +2 Hover/Click
Dec23 230125 34439 34439 34439 34439 -12       Hover/Click
Total Volume and Open Interest 176,916 77,852 +607  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230125 4039.00 4040.50 3963.25 4032.00 -0.75 1,594,736 2,010,706 +21,559 Hover/Click
Jun23 230125 4072.50 4072.50 3998.50 4066.75 -0.75 3,077 14,664 +504 Hover/Click
Sep23 230125 4100.00 4102.00 4056.00 4102.00 -1.00 15 813 +5 Hover/Click
Dec23 230125 4110.00 4136.25 4110.00 4136.25 -1.00 0 2,074 +0 Hover/Click
Total Volume and Open Interest 1,597,831 2,030,176 +22,071  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230125 11970.50 11976.50 11604.50 11873.25 -36.25 593,978 271,557 +867 Hover/Click
Jun23 230125 12089.25 12093.50 11730.00 11996.25 -37.00 985 2,765 +312 Hover/Click
Sep23 230125 12055.00 12115.00 11884.25 12115.00 -37.00 16 95 +9 Hover/Click
Total Volume and Open Interest 594,979 274,688 +1,188  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230125 2590.00 2602.40 2559.70 2599.10 +6.80 10,507 42,508 -373 Hover/Click
Jun23 230125 2619.00 2619.00 2619.00 2619.00 +6.10       Hover/Click
Sep23 230125 2638.40 2638.40 2638.40 2638.40 +6.20       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 4,125 53,668 -6,127  
Feb23 230125 20.00 21.37 19.85 19.96 +0.01 62,417 146,614 -3,762  
Mar23 230125 21.00 22.02 20.95 21.05 +0.05 35,511 70,100 +1,942  
Apr23 230125 21.73 22.53 21.70 21.76 +0.03 14,011 33,258 +283  
Total Volume and Open Interest 129,556 298,492 +1,882  
S & P 600(CME)
Mar23 230125 1241.10 1241.10 1241.10 1241.10 +2.80        
Jun23 230125 1250.40 1250.40 1250.40 1250.40 +2.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230125 1892.30 1902.40 1862.80 1899.50 +4.70 181,467 422,371 -297 Hover/Click
Jun23 230125 1906.00 1919.10 1885.00 1915.60 +4.70 804 1,797 +22 Hover/Click
Sep23 230125 1926.90 1926.90 1926.90 1926.90 +3.60 0 7 +0 Hover/Click
Total Volume and Open Interest 182,271 424,175 -275  
Nikkei 225(CME)
Mar23 230125 27245 27485 27155 27435 +205 4,611 14,435 -110  
Jun23 230125 27065 27270 27065 27270 +205 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 39,892 91,401 -6,319  
Jun23 230124 27000 27025 26925 27025 +390 3 3,505 +66  
Sep23 230124 26990 26990 26990 26990 +390 0 98 +0  
Total Volume and Open Interest 39,895 110,330 -6,253  
Nikkei 225 Mini(JPX)
Mar23 230125 27145 27455 27125 27320 +50 309,802 452,491 +7,128  
Jun23 230124 26650 27100 26630 27030 +380 15,595 13,389 -1,108  
Sep23 230124 26570 27045 26570 26960 +390 419 1,237 +117  
Total Volume and Open Interest 376,799 526,246 +3,796  
Nikkei 225(JPX)
Mar23 230125 27140 27450 27130 27320 +50 26,406 206,694 +694  
Jun23 230125 26880 27190 26880 27090 +60 173 20,978 +687  
Sep23 230125 26810 27100 26810 27010 +50 9 4,046 +117  
Total Volume and Open Interest 26,600 289,709 +1,451  
Nikkei 225(CME) Yen
Mar23 230125 27205 27450 27115 27390 +200 25,198 33,527 -947  
Jun23 230125 27150 27150 26910 27135 +200 3 13 +2  
Sep23 230125 27095 27095 27095 27095 +200        
Total Volume and Open Interest 25,201 33,540 -945  
Nikkei 225(CME) e-Mini Yen
Mar23 230125 27390 27390 27390 27390 +200        
Jun23 230125 27140 27140 27135 27140 +200        
Sep23 230125 27100 27100 27095 27100 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230125 7057.0 7088.0 7008.5 7053.5 -7.0 40,545 221,588 +5,931  
Mar23 230125 7069.0 7069.0 7033.0 7064.5 -7.5 9 1,113 +9  
Apr23 230125 7066.5 7066.5 7066.5 7066.5 -6.0        
Jun23 230125 6959.5 6959.5 6959.5 6959.5 -9.0 0 41 +0  
Sep23 230125 7003.0 7003.0 7003.0 7003.0 -11.5        
Dec23 230125 7039.5 7039.5 7039.5 7039.5 -9.0        
Total Volume and Open Interest 40,554 222,743 -64,055  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230120 21652 22086 21548 21985 +330 101,743 115,456 +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 230125 15143.0 15200.0 15018.0 15134.0 -20.0 43,928 83,020 -3,084  
Jun23 230125 15325.0 15332.0 15188.0 15295.0 -20.0 8 101 -44  
Sep23 230125 15415.0 15415.0 15415.0 15415.0 -20.0 0 7 +0  
Total Volume and Open Interest 43,936 83,128 -3,128  
Mini-DAX(EUREX)
Mar23 230125 15143.0 15200.0 15018.0 15134.0 -20.0 48,450 12,388 -951  
Jun23 230125 15280.0 15364.0 15191.0 15295.0 -20.0 6 114 +3  
Sep23 230125 15415.0 15415.0 15415.0 15415.0 -20.0        
Total Volume and Open Interest 48,456 12,502 -948  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230125 4157 4178 4123 4155 -8 550,944 3,674,146 -148,730  
Jun23 230125 4076 4105 4076 4097 -8 5,002 101,059 +588  
Sep23 230125 4117 4117 4117 4117 -9 0 4 +0  
Total Volume and Open Interest 555,946 3,795,391 -148,142  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230125 11307 11354 11239 11303 -24 24,344 172,864 +1,906  
Jun23 230125 11175 11175 11175 11175 -25 250 4,846 +250  
Sep23 230125 11206 11206 11206 11206 -26        
Total Volume and Open Interest 24,594 177,710 +2,156  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230125 7735.50 7756.00 7691.50 7721.50 -26.50 81,897 620,084 +4,329  
Jun23 230125 7706.00 7720.00 7706.00 7720.00 -26.50 1 74 +0  
Sep23 230125 7727.50 7727.50 7727.50 7727.50 -26.50        
Total Volume and Open Interest 81,898 620,158 +4,329  
SPI 200(SFE) Weekly Monthly
Mar23 230125 7430.0 7454.0 7391.0 7414.0 -21.0 37,201 272,645 +1,455  
Jun23 230125 7472.0 7472.0 7451.0 7451.0 -21.0 2 1,121 +0  
Sep23 230125 7384.0 7384.0 7384.0 7384.0 -21.0        
Total Volume and Open Interest 37,209 273,804 +1,451  
FTSE MIB(ISE)
Mar23 230125 25940.00 26090.00 25790.00 25957.00 -9.00 12,290 81,724 -1,015  
Jun23 230125 25670.00 25675.00 25415.00 25557.00 -12.00 24 628 +6  
Sep23 230125 25602.00 25602.00 25602.00 25602.00 -22.00 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 +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 230125 610.75 610.75 610.75 610.75 -1.85 29 1,126 +27  
Mar23 230125 613.25 613.25 613.25 613.25 -1.85        
Apr23 230125 610.75 610.75 610.75 610.75 -6.85        
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?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

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