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 Thu January 26, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230126 1506.50 1526.25 1500.00 1523.50 +21.00 129,464 306,864 +731 Hover/Click
May23 230126 1498.75 1517.25 1493.25 1514.75 +18.25 52,296 149,801 +2,977 Hover/Click
Jul23 230126 1491.25 1507.25 1484.75 1504.50 +16.25 29,065 88,530 +2,780 Hover/Click
Aug23 230126 1451.00 1465.00 1445.25 1462.25 +13.00 1,760 7,998 +69 Hover/Click
Sep23 230126 1380.00 1392.25 1374.50 1388.25 +9.25 1,051 7,938 +28 Hover/Click
Nov23 230126 1345.25 1357.75 1340.00 1352.50 +7.75 11,412 83,181 +396 Hover/Click
Jan24 230126 1348.00 1360.25 1344.00 1355.50 +7.25 1,024 8,307 -81 Hover/Click
Mar24 230126 1337.00 1349.50 1334.50 1345.00 +6.25 337 7,422 +91 Hover/Click
May24 230126 1338.00 1343.75 1330.00 1339.50 +5.75 97 3,584 +1 Hover/Click
Jul24 230126 1332.00 1342.50 1329.75 1338.50 +5.25 82 872 +29 Hover/Click
Aug24 230126 1325.25 1325.25 1325.25 1325.25 +5.25 0 5 +0 Hover/Click
Sep24 230126 1295.00 1295.00 1295.00 1295.00 +5.25 0 90 +0 Hover/Click
Nov24 230126 1272.25 1281.00 1269.75 1278.00 +5.75 209 2,594 +31 Hover/Click
Jan25 230126 1276.75 1278.00 1273.00 1278.00 +5.50 0 12 +0 Hover/Click
Total Volume and Open Interest 226,797 667,416 +7,052  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230126 467.40 478.20 465.30 477.10 +11.60 68,807 182,215 -5,861 Hover/Click
May23 230126 453.70 463.00 451.60 462.00 +9.20 33,820 130,882 +5,053 Hover/Click
Jul23 230126 445.20 452.90 443.30 452.00 +7.10 13,289 52,062 +335 Hover/Click
Aug23 230126 430.10 436.00 428.40 435.10 +5.00 3,028 8,579 +35 Hover/Click
Sep23 230126 412.40 416.70 410.50 415.40 +3.00 1,666 9,167 +227 Hover/Click
Oct23 230126 395.80 400.60 394.70 399.00 +2.30 1,805 9,204 -178 Hover/Click
Dec23 230126 394.10 398.30 392.20 396.70 +1.90 3,575 22,096 -263 Hover/Click
Jan24 230126 390.90 395.10 389.70 393.50 +1.60 238 3,220 +4 Hover/Click
Mar24 230126 384.50 388.50 383.70 387.10 +1.10 56 919 +11 Hover/Click
May24 230126 383.50 384.30 383.00 383.20 +0.90 21 539 +13 Hover/Click
Total Volume and Open Interest 126,400 419,769 -592  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230126 60.60 61.53 60.17 60.79 +0.25 53,312 129,173 -3,081 Hover/Click
May23 230126 60.73 61.65 60.37 60.95 +0.24 27,255 105,712 +2,038 Hover/Click
Jul23 230126 60.61 61.50 60.27 60.83 +0.22 18,241 72,292 +2,098 Hover/Click
Aug23 230126 60.21 61.00 59.87 60.43 +0.22 3,420 18,831 +761 Hover/Click
Sep23 230126 59.65 60.48 59.42 59.98 +0.25 2,384 15,992 +291 Hover/Click
Oct23 230126 59.35 59.95 58.95 59.52 +0.28 1,386 9,692 +255 Hover/Click
Dec23 230126 58.92 59.74 58.72 59.33 +0.30 3,732 37,249 +765 Hover/Click
Jan24 230126 58.92 59.53 58.51 59.12 +0.31 415 4,656 +198 Hover/Click
Mar24 230126 59.01 59.16 58.31 58.87 +0.33 86 2,064 +35 Hover/Click
May24 230126 58.72 58.97 58.20 58.72 +0.33 22 1,350 +11 Hover/Click
Total Volume and Open Interest 110,254 401,771 +3,370  
Canola(WCE) Weekly Monthly
Mar23 230126 800.5 811.5 798.9 806.1 +5.6 18,617 59,132 +120 Hover/Click
May23 230126 799.3 812.7 799.1 807.1 +7.5 11,685 80,070 +654 Hover/Click
Jul23 230126 799.6 814.9 799.6 809.5 +8.6 5,086 55,713 +1,142 Hover/Click
Nov23 230126 785.5 798.9 785.5 794.5 +8.2 2,767 33,991 +818 Hover/Click
Jan24 230126 793.6 797.0 790.7 797.0 +8.1 70 815 +9 Hover/Click
Total Volume and Open Interest 38,225 229,830 +2,743  
Corn(CBOT) Weekly Monthly
Mar23 230126 674.00 685.50 673.00 682.50 +7.75 165,294 486,758 -3,337 Hover/Click
May23 230126 672.00 682.75 671.50 680.00 +6.75 67,121 257,666 +9,026 Hover/Click
Jul23 230126 662.50 671.50 661.75 668.00 +4.75 38,742 238,812 +4,278 Hover/Click
Sep23 230126 603.75 609.50 603.00 607.00 +2.50 11,415 93,311 +282 Hover/Click
Dec23 230126 588.00 592.50 586.50 590.00 +2.00 15,546 169,368 +1,250 Hover/Click
Mar24 230126 595.00 599.50 593.50 596.75 +1.75 966 15,094 +36 Hover/Click
May24 230126 599.00 602.25 597.00 599.50 +1.25 116 2,467 +30 Hover/Click
Jul24 230126 596.75 600.75 595.75 598.00 +1.00 22 1,708 +4 Hover/Click
Sep24 230126 557.50 558.00 557.50 557.50 +2.00 0 150 +0 Hover/Click
Dec24 230126 545.00 549.00 545.00 547.50 +2.25 125 8,009 +40 Hover/Click
Total Volume and Open Interest 299,376 1,274,410 +11,634  
Wheat(CBOT) Weekly Monthly
Mar23 230126 741.00 758.00 738.00 752.50 +11.25 44,243 160,809 -4,050 Hover/Click
May23 230126 748.25 765.75 745.50 760.50 +11.50 16,805 67,225 +637 Hover/Click
Jul23 230126 750.25 766.50 746.75 762.50 +12.00 9,322 71,381 -620 Hover/Click
Sep23 230126 756.75 773.00 753.25 769.25 +12.50 3,000 20,165 +21 Hover/Click
Dec23 230126 769.00 785.75 766.50 782.00 +11.75 1,903 25,842 +382 Hover/Click
Mar24 230126 780.50 793.75 775.75 790.50 +11.75 157 3,504 +78 Hover/Click
Total Volume and Open Interest 75,509 350,331 -3,545  
Wheat(KCBT) Weekly Monthly
Mar23 230126 841.75 870.75 841.25 864.75 +21.50 18,524 86,087 +430 Hover/Click
May23 230126 836.50 863.25 835.75 857.50 +19.50 6,537 35,613 +629 Hover/Click
Jul23 230126 830.00 854.50 829.00 848.75 +17.75 4,516 33,239 +469 Hover/Click
Sep23 230126 829.75 854.50 829.25 848.25 +16.75 1,295 13,516 +89 Hover/Click
Dec23 230126 835.25 859.00 834.00 852.50 +16.50 934 10,649 +237 Hover/Click
Mar24 230126 841.00 856.50 833.00 850.00 +15.00 11 350 +1 Hover/Click
May24 230126 848.00 848.00 827.50 842.75 +13.50 0 25 +0 Hover/Click
Total Volume and Open Interest 31,829 179,845 +1,858  
Wheat(MGE) Weekly Monthly
Mar23 230126 907.75 925.50 907.00 918.00 +8.50 2,990 31,005 -140 Hover/Click
May23 230126 902.75 919.50 901.00 911.00 +7.75 1,604 13,956 +312 Hover/Click
Jul23 230126 895.50 911.25 894.00 904.00 +7.00 515 4,667 +6 Hover/Click
Sep23 230126 874.00 885.00 874.00 880.75 +6.75 82 5,577 -9 Hover/Click
Dec23 230126 884.50 888.00 882.00 884.00 +6.75 53 1,719 +30 Hover/Click
Mar24 230126 887.00 887.00 887.00 887.00 +5.50 0 21 +0 Hover/Click
Total Volume and Open Interest 5,244 56,945 +199  
Oats(CBOT) Weekly Monthly
Mar23 230126 377.00 386.75 367.75 386.25 +8.25 358 2,535 -98 Hover/Click
May23 230126 369.75 378.00 363.50 377.50 +7.75 94 562 +30 Hover/Click
Jul23 230126 368.75 377.50 368.75 377.50 +7.25 0 125 +0 Hover/Click
Sep23 230126 374.00 376.00 374.00 376.00 +7.75 0 46 +0 Hover/Click
Total Volume and Open Interest 454 3,300 -67  
Rough Rice(CBOT) Weekly Monthly
Mar23 230126 18.16 18.36 18.16 18.31 +0.15 494 6,041 +56 Hover/Click
May23 230126 18.50 18.65 18.50 18.60 +0.14 2 287 +0 Hover/Click
Jul23 230126 18.72 18.88 18.72 18.83 +0.10 4 74 +4 Hover/Click
Sep23 230126 16.99 17.07 16.98 17.06 +0.07 45 1,273 +35 Hover/Click
Total Volume and Open Interest 545 7,675 +95  
Live Cattle(CME) Weekly Monthly
Feb23 230126 157.350 157.600 156.685 156.735 -0.865 10,592 50,070 -2,519 Hover/Click
Apr23 230126 161.250 161.535 160.485 160.535 -1.015 22,192 126,623 +1,588 Hover/Click
Jun23 230126 157.900 158.200 157.235 157.380 -0.820 7,406 69,367 -604 Hover/Click
Aug23 230126 158.000 158.100 157.380 157.550 -0.635 5,994 39,133 +1,585 Hover/Click
Oct23 230126 162.550 162.580 161.900 162.035 -0.615 3,059 18,260 +1,059 Hover/Click
Dec23 230126 165.985 166.150 165.485 165.700 -0.500 1,064 8,820 +278 Hover/Click
Total Volume and Open Interest 50,594 316,580 +1,536  
Feeder Cattle(CME) Weekly Monthly
Jan23 230126 179.500 179.735 179.485 179.580 +0.180 602 1,966 -171 Hover/Click
Mar23 230126 183.700 183.750 182.535 182.850 -0.900 6,135 27,111 -548 Hover/Click
Apr23 230126 188.285 188.400 186.830 187.000 -1.350 1,630 6,856 -65 Hover/Click
May23 230126 192.500 192.535 190.985 191.285 -1.295 1,817 6,047 +240 Hover/Click
Aug23 230126 205.435 205.435 204.250 204.685 -0.750 497 6,030 +41 Hover/Click
Sep23 230126 208.535 208.535 207.330 207.600 -0.935 185 1,339 +20 Hover/Click
Oct23 230126 210.250 210.950 209.600 209.650 -1.200 155 896 +73 Hover/Click
Total Volume and Open Interest 11,047 50,623 -389  
Lean Hogs(CME) Weekly Monthly
Feb23 230126 76.730 77.430 75.600 77.030 +0.230 10,013 29,279 -960 Hover/Click
Apr23 230126 85.730 87.400 83.700 87.000 +1.670 18,670 90,235 +2,184 Hover/Click
May23 230126 93.380 95.080 92.230 94.850 +1.370 48 1,089 +18  
Jun23 230126 101.980 103.350 100.130 103.050 +1.250 7,271 32,627 -409 Hover/Click
Jul23 230126 103.350 104.480 101.700 104.180 +1.230 2,651 12,430 +297 Hover/Click
Aug23 230126 102.980 104.000 101.330 103.700 +1.120 2,814 18,156 +127 Hover/Click
Oct23 230126 90.350 91.350 89.130 91.150 +0.850 1,285 15,164 +123 Hover/Click
Dec23 230126 83.550 84.130 82.550 84.000 +0.470 399 5,908 +2 Hover/Click
Total Volume and Open Interest 43,321 207,111 +1,388  
Class III Milk(CME) Weekly Monthly
Jan23 230126 19.49 19.49 19.47 19.48 +0.05 46 3,674 -14 Hover/Click
Feb23 230126 18.24 18.36 18.09 18.32 +0.11 558 4,503 -15 Hover/Click
Mar23 230126 18.10 18.25 17.95 18.16 +0.21 457 5,531 +81 Hover/Click
Apr23 230126 18.42 18.53 18.22 18.35 +0.15 86 2,994 +35 Hover/Click
May23 230126 18.73 18.82 18.60 18.70 +0.15 38 1,840 +16 Hover/Click
Jun23 230126 19.07 19.12 18.91 18.97 +0.04 45 1,776 +22 Hover/Click
Jul23 230126 19.30 19.35 19.25 19.25 unch 0 1,141 +0 Hover/Click
Aug23 230126 19.60 19.65 19.58 19.58 -0.01 0 941 +0 Hover/Click
Sep23 230126 19.84 19.84 19.77 19.78 -0.01 0 915 +0 Hover/Click
Oct23 230126 19.90 19.90 19.90 19.90 +0.06 0 560 +0 Hover/Click
Nov23 230126 19.89 19.89 19.89 19.89 -0.01 4 519 +1 Hover/Click
Dec23 230126 19.51 19.51 19.51 19.51 -0.04 2 523 +2 Hover/Click
Jan24 230126 19.10 19.10 19.10 19.10 unch 0 91 +0 Hover/Click
Total Volume and Open Interest 1,236 25,419 +128  
Cocoa(ICE) Weekly Monthly
Mar23 230126 2597 2645 2596 2629 +37 17,767 104,628 -535 Hover/Click
May23 230126 2623 2670 2623 2658 +35 11,587 65,328 +1,331 Hover/Click
Jul23 230126 2615 2675 2615 2664 +35 5,368 49,774 +623 Hover/Click
Sep23 230126 2625 2669 2625 2661 +36 2,066 26,989 +392 Hover/Click
Dec23 230126 2606 2646 2606 2642 +37 872 25,489 -101 Hover/Click
Mar24 230126 2583 2616 2583 2615 +36 110 12,310 +2 Hover/Click
May24 230126 2563 2597 2563 2597 +35 33 3,652 -9 Hover/Click
Total Volume and Open Interest 37,849 292,813 +1,717  
Coffee "C"(ICE) Weekly Monthly
Mar23 230126 162.65 167.75 162.45 167.15 +4.70 21,920 97,263 -2,561 Hover/Click
May23 230126 163.00 167.85 162.90 167.30 +4.45 14,953 60,779 +1,409 Hover/Click
Jul23 230126 162.40 167.25 162.40 166.70 +4.20 8,235 26,900 +516 Hover/Click
Sep23 230126 161.70 165.75 161.45 165.10 +3.65 3,546 16,536 +1,240 Hover/Click
Dec23 230126 160.45 164.15 160.45 163.55 +2.95 1,418 19,123 +211 Hover/Click
Mar24 230126 159.00 163.60 159.00 163.05 +2.35 457 5,517 +198 Hover/Click
Total Volume and Open Interest 50,823 231,360 +1,145  
Orange Juice(ICE) Weekly Monthly
Mar23 230126 204.05 206.10 203.90 205.50 +1.40 824 9,465 +35 Hover/Click
May23 230126 199.05 200.80 198.80 200.40 +1.15 413 1,798 +103 Hover/Click
Jul23 230126 198.15 198.15 198.15 198.15 +1.25 52 732 +25 Hover/Click
Sep23 230126 194.90 194.90 194.90 194.90 +1.10 0 14 +0 Hover/Click
Nov23 230126 187.75 187.75 187.75 187.75 +2.25 0 25 +0 Hover/Click
Jan24 230126 187.30 187.30 187.30 187.30 +2.25 0 2 +0 Hover/Click
Total Volume and Open Interest 1,289 12,036 +163  
Sugar #11(ICE) Weekly Monthly
Mar23 230126 20.08 20.85 20.07 20.68 +0.57 61,432 336,177 +3,633 Hover/Click
May23 230126 18.84 19.47 18.79 19.32 +0.48 39,581 236,243 +10,388 Hover/Click
Jul23 230126 18.15 18.65 18.12 18.53 +0.36 11,804 148,581 -184 Hover/Click
Oct23 230126 18.00 18.41 17.98 18.31 +0.28 7,046 81,147 +262 Hover/Click
Mar24 230126 18.18 18.57 18.18 18.46 +0.23 3,184 55,680 +420 Hover/Click
May24 230126 17.42 17.69 17.41 17.61 +0.16 826 16,748 -80 Hover/Click
Jul24 230126 16.93 17.10 16.93 17.05 +0.12 158 16,060 -28 Hover/Click
Oct24 230126 16.72 16.85 16.68 16.76 +0.08 79 15,000 +3 Hover/Click
Total Volume and Open Interest 124,136 924,848 +14,408  
London Cocoa(LCE) Weekly Monthly
Mar23 230126 2004 2035 2004 2033 +29 8,480 83,765 -1,481 Hover/Click
May23 230126 1984 2008 1982 2006 +23 5,245 61,344 +103 Hover/Click
Jul23 230126 1959 1981 1957 1978 +21 2,527 40,331 +561 Hover/Click
Sep23 230126 1936 1958 1936 1954 +18 1,980 35,784 -64 Hover/Click
Dec23 230126 1915 1933 1909 1927 +16 1,101 30,779 +204 Hover/Click
Mar24 230126 1884 1902 1880 1895 +13 235 14,957 -108 Hover/Click
May24 230126 1874 1880 1874 1880 +12 13 5,299 +3 Hover/Click
Total Volume and Open Interest 19,602 279,266 -785  
London Sugar(LCE) Weekly Monthly
Mar23 230126 546.00 560.00 546.00 555.00 +8.00 5,986 35,128 -1,341 Hover/Click
May23 230126 536.20 549.10 535.90 545.20 +8.70 5,453 28,086 +2,252 Hover/Click
Aug23 230126 520.60 531.80 520.10 528.20 +7.80 1,486 13,586 +356 Hover/Click
Oct23 230126 509.00 518.40 509.00 515.30 +7.00 873 8,565 -40 Hover/Click
Dec23 230126 503.00 509.80 503.00 507.10 +5.90 358 3,777 +133 Hover/Click
Total Volume and Open Interest 14,365 92,359 +1,441  
Cotton(ICE) Weekly Monthly
Mar23 230126 86.80 88.88 86.63 87.50 +0.84 13,358 86,180 -1,760 Hover/Click
May23 230126 87.25 89.31 87.17 88.02 +0.78 8,591 49,957 +1,055 Hover/Click
Jul23 230126 87.73 89.59 87.53 88.34 +0.63 3,849 38,381 +974 Hover/Click
Oct23 230126 86.13 86.13 86.13 86.13 +0.59 0 30 +0 Hover/Click
Dec23 230126 85.40 86.98 85.22 85.92 +0.39 2,008 26,418 -70 Hover/Click
Mar24 230126 86.12 87.07 86.07 86.07 +0.44 497 4,561 -116 Hover/Click
Total Volume and Open Interest 28,914 208,137 -117  
Lumber(CME) Weekly Monthly
Mar23 230126 488.2 488.2 488.2 488.2 +24.0 544 2,119 +22  
May23 230126 501.0 501.0 501.0 501.0 +24.0 162 436 -35  
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 230126 80.48 82.14 79.92 81.01 +0.86 288,207 312,430 -7,332 Hover/Click
Apr23 230126 80.44 82.38 80.21 81.28 +0.84 93,036 146,031 +7,072 Hover/Click
May23 230126 80.70 82.49 80.38 81.44 +0.81 74,729 103,666 +5,416 Hover/Click
Jun23 230126 80.82 82.41 80.33 81.38 +0.77 90,227 203,136 +5,155 Hover/Click
Jul23 230126 80.61 82.12 80.20 81.10 +0.70 27,901 80,663 +1,103 Hover/Click
Aug23 230126 80.20 81.70 79.77 80.67 +0.64 16,389 49,923 +80 Hover/Click
Sep23 230126 79.64 81.14 79.25 80.12 +0.57 22,399 90,408 -558 Hover/Click
Oct23 230126 78.93 80.52 78.79 79.52 +0.52 8,520 43,101 +586 Hover/Click
Nov23 230126 78.61 79.73 78.57 78.95 +0.49 3,405 32,049 +393 Hover/Click
Dec23 230126 77.95 79.35 77.60 78.38 +0.47 38,371 187,554 +742 Hover/Click
Jan24 230126 77.48 78.58 77.16 77.78 +0.43 1,021 36,512 -32 Hover/Click
Feb24 230126 76.92 77.99 76.90 77.20 +0.40 462 20,094 -90 Hover/Click
Mar24 230126 76.18 77.31 76.18 76.66 +0.35 3,721 25,071 +1,165 Hover/Click
Apr24 230126 76.16 76.58 76.16 76.16 +0.32 307 15,053 -58 Hover/Click
May24 230126 75.70 76.06 75.70 75.70 +0.30 97 10,675 -17 Hover/Click
Jun24 230126 75.04 76.13 74.69 75.23 +0.27 7,612 64,853 +354 Hover/Click
Total Volume and Open Interest 697,723 1,660,450 +17,285  
e-miNY Crude Oil(NYM)
Mar23 230126 80.450 82.125 79.925 81.000 +0.850 14,282 1,827 -218  
Apr23 230126 80.725 82.350 80.225 81.275 +0.825 317 367 +55  
May23 230126 80.825 82.325 80.500 81.450 +0.825 14 70 +0  
Jun23 230126 81.025 81.975 81.025 81.375 +0.775 15 156 +2  
Jul23 230126 81.500 81.700 81.100 81.100 +0.700 1 39 +1  
Aug23 230126 80.675 81.300 80.675 80.675 +0.650 0 34 +0  
Sep23 230126 79.900 80.700 79.900 80.125 +0.575 1 4 +0  
Oct23 230126 79.525 80.100 79.525 79.525 +0.525 2 4 +0  
Nov23 230126 78.950 79.500 78.950 78.950 +0.500 0 14 +0  
Dec23 230126 78.025 79.200 77.600 78.375 +0.475 27 90 +13  
Total Volume and Open Interest 14,660 2,666 -148  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230126 335.97 342.69 331.46 339.65 +3.52 32,097 31,723 -5,907 Hover/Click
Mar23 230126 325.96 332.47 321.70 329.57 +3.59 61,728 76,708 +1,869 Hover/Click
Apr23 230126 312.50 317.48 308.06 314.97 +3.06 30,963 44,540 +934 Hover/Click
May23 230126 301.00 305.44 297.13 303.28 +2.48 19,902 28,239 +1,340 Hover/Click
Jun23 230126 293.57 298.37 290.59 296.39 +2.16 16,040 25,244 -1,287 Hover/Click
Jul23 230126 290.26 295.07 288.06 293.36 +2.05 6,142 12,392 +549 Hover/Click
Aug23 230126 286.20 292.79 286.06 291.15 +2.00 4,358 11,034 +110 Hover/Click
Sep23 230126 285.01 291.27 284.74 289.69 +1.88 4,203 9,961 -30 Hover/Click
Oct23 230126 288.40 289.67 287.10 288.16 +1.63 2,048 5,790 -24 Hover/Click
Nov23 230126 284.84 288.04 284.84 286.44 +1.39 1,589 4,438 +116 Hover/Click
Dec23 230126 282.65 286.28 280.56 284.66 +1.26 3,402 16,261 +140 Hover/Click
Jan24 230126 282.92 284.76 282.92 283.07 +1.21 389 2,711 -22 Hover/Click
Feb24 230126 282.00 282.00 279.50 281.29 +1.23 200 1,107 -13 Hover/Click
Mar24 230126 280.00 280.00 277.28 278.71 +1.25 86 869 +4 Hover/Click
Total Volume and Open Interest 184,070 278,159 -1,969  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230126 258.82 265.91 256.19 261.21 +1.87 31,893 30,635 -6,593 Hover/Click
Mar23 230126 259.25 266.41 256.65 261.66 +1.88 59,567 108,791 +4,477 Hover/Click
Apr23 230126 274.64 281.29 272.22 277.49 +2.48 25,078 42,531 +1,499 Hover/Click
May23 230126 272.76 279.06 270.46 275.47 +2.40 16,038 34,513 +1,132 Hover/Click
Jun23 230126 267.87 274.43 266.34 271.02 +2.28 11,226 28,391 +769 Hover/Click
Jul23 230126 263.00 269.14 262.40 266.06 +2.25 6,839 11,678 +474 Hover/Click
Aug23 230126 259.28 263.50 259.28 260.60 +2.26 5,418 6,960 +113 Hover/Click
Sep23 230126 253.33 257.06 251.70 254.37 +2.33 5,910 15,532 +698 Hover/Click
Oct23 230126 238.60 239.50 237.53 237.53 +2.60 2,908 6,873 +8 Hover/Click
Nov23 230126 232.56 234.30 232.40 232.40 +2.36 1,591 4,171 +482 Hover/Click
Total Volume and Open Interest 171,585 317,047 +4,033  
e-miNY RBOB Gasoline(NYM)
Feb23 230126 259.30 261.21 259.30 261.21 +1.87 0 1 +0  
Mar23 230126 261.66 261.66 261.66 261.66 +1.88        
Apr23 230126 277.49 277.49 277.49 277.49 +2.48        
May23 230126 275.47 275.47 275.47 275.47 +2.40        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230126 3.003 3.003 2.761 2.944 -0.123 62,585 19,735 -5,647 Hover/Click
Mar23 230126 2.873 2.891 2.680 2.848 -0.067 133,733 263,588 +802 Hover/Click
Apr23 230126 2.902 2.908 2.712 2.871 -0.056 45,652 97,536 +27 Hover/Click
May23 230126 2.985 2.999 2.813 2.961 -0.056 30,784 108,895 +2,962 Hover/Click
Jun23 230126 3.142 3.157 2.975 3.121 -0.051 11,549 45,626 +319 Hover/Click
Jul23 230126 3.299 3.309 3.133 3.281 -0.043 16,200 51,036 +1,518 Hover/Click
Aug23 230126 3.348 3.349 3.178 3.323 -0.043 9,001 35,638 +596 Hover/Click
Sep23 230126 3.257 3.285 3.134 3.277 -0.043 9,341 61,227 +1,182 Hover/Click
Oct23 230126 3.360 3.383 3.208 3.351 -0.037 17,642 73,872 +342 Hover/Click
Nov23 230126 3.770 3.793 3.651 3.773 -0.017 5,020 30,666 +322 Hover/Click
Dec23 230126 4.198 4.198 4.069 4.174 -0.028 3,554 35,809 +17 Hover/Click
Jan24 230126 4.455 4.455 4.308 4.412 -0.032 7,032 54,364 +261 Hover/Click
Feb24 230126 4.260 4.285 4.186 4.280 -0.023 2,806 19,057 +171 Hover/Click
Mar24 230126 3.832 3.858 3.770 3.852 -0.016 3,190 28,718 +13 Hover/Click
Apr24 230126 3.450 3.458 3.391 3.447 -0.031 3,283 33,817 +405 Hover/Click
May24 230126 3.411 3.432 3.370 3.419 -0.035 1,623 15,162 +313 Hover/Click
Total Volume and Open Interest 369,122 1,102,760 +4,281  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230126 86.35 88.01 85.74 87.47 +1.35 207,745 194,785 -26,077 Hover/Click
Apr23 230126 86.45 87.99 85.77 87.28 +1.09 233,701 407,794 +3,208 Hover/Click
May23 230126 86.38 87.79 85.61 87.06 +1.02 114,900 297,024 +5,118 Hover/Click
Jun23 230126 85.97 87.37 85.26 86.65 +0.95 114,021 324,794 -3,827 Hover/Click
Jul23 230126 85.58 86.90 84.85 86.17 +0.87 39,560 109,052 -3,379 Hover/Click
Aug23 230126 85.15 86.37 84.45 85.64 +0.80 17,349 80,215 +1,164 Hover/Click
Sep23 230126 84.59 85.83 83.96 85.10 +0.75 19,733 80,589 +979 Hover/Click
Oct23 230126 84.06 85.24 83.45 84.54 +0.71 7,444 47,078 +790 Hover/Click
Nov23 230126 83.57 84.69 82.95 83.98 +0.66 5,549 51,858 +300 Hover/Click
Dec23 230126 83.03 84.18 82.37 83.42 +0.63 52,964 193,561 +757 Hover/Click
Jan24 230126 83.34 83.59 82.39 82.86 +0.59 2,805 29,166 +394 Hover/Click
Feb24 230126 82.84 82.84 82.31 82.31 +0.55 3,325 39,914 -57 Hover/Click
Mar24 230126 81.70 82.24 81.70 81.79 +0.52 3,188 23,768 +568 Hover/Click
Apr24 230126 81.00 81.82 81.00 81.29 +0.48 404 9,083 +88 Hover/Click
Total Volume and Open Interest 844,947 2,150,471 -18,716  
Gas Oil(ICE) Weekly Monthly
Feb23 230126 959.50 977.50 941.50 965.25 +7.75 31,454 102,003 -3,967 Hover/Click
Mar23 230126 933.75 954.00 920.00 942.50 +7.00 79,271 121,269 -98 Hover/Click
Apr23 230126 897.25 914.50 885.00 905.00 +6.00 47,238 67,323 +1,576 Hover/Click
May23 230126 869.50 884.25 857.75 876.00 +4.75 24,255 44,138 +1,371 Hover/Click
Jun23 230126 851.75 864.25 839.50 857.25 +4.25 29,535 46,567 +260 Hover/Click
Jul23 230126 841.25 854.50 831.00 848.00 +4.25 6,817 20,680 -202 Hover/Click
Aug23 230126 834.75 846.75 825.00 841.00 +4.00 3,120 17,495 +320 Hover/Click
Sep23 230126 830.00 840.25 819.00 835.00 +3.50 6,743 24,619 +338 Hover/Click
Oct23 230126 821.50 834.75 814.25 830.00 +3.25 2,519 13,613 +529 Hover/Click
Nov23 230126 814.75 826.00 806.50 821.50 +3.00 1,865 9,470 +325 Hover/Click
Total Volume and Open Interest 242,999 551,648 +1,787  
Ethanol(CBOT)
Feb23 230126 2.161 2.161 2.161 2.161 unch        
Mar23 230126 2.161 2.161 2.161 2.161 unch        
Apr23 230126 2.161 2.161 2.161 2.161 unch        
May23 230126 2.161 2.161 2.161 2.161 unch        
Jun23 230126 2.161 2.161 2.161 2.161 unch        
Jul23 230126 2.161 2.161 2.161 2.161 unch        
Aug23 230126 2.161 2.161 2.161 2.161 unch        
Sep23 230126 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230126 80.53 82.13 79.94 81.01 +0.86 36,845 53,213 -1,597 Hover/Click
Apr23 230126 80.78 82.36 80.31 81.28 +0.84 44,156 51,011 +3,132 Hover/Click
May23 230126 80.87 82.47 80.38 81.44 +0.81 35,609 24,073 +939 Hover/Click
Jun23 230126 80.83 82.41 80.34 81.38 +0.77 28,725 66,520 +464 Hover/Click
Jul23 230126 80.80 82.07 80.11 81.10 +0.70 7,740 15,147 -845 Hover/Click
Aug23 230126 81.02 81.42 80.67 80.67 +0.64 3,289 8,445 -84 Hover/Click
Sep23 230126 80.49 80.87 79.66 80.12 +0.57 2,633 21,948 +821 Hover/Click
Oct23 230126 79.52 79.52 79.52 79.52 +0.52 179 4,716 -19 Hover/Click
Nov23 230126 78.95 78.95 78.95 78.95 +0.49 525 7,359 +388 Hover/Click
Dec23 230126 78.73 79.08 78.00 78.38 +0.47 4,329 60,719 +943 Hover/Click
Jan24 230126 77.78 77.78 77.78 77.78 +0.43 16 5,242 -4 Hover/Click
Feb24 230126 77.20 77.20 77.20 77.20 +0.40 0 2,797 +0 Hover/Click
Mar24 230126 76.66 76.66 76.66 76.66 +0.35 75 2,955 -9 Hover/Click
Apr24 230126 76.16 76.16 76.16 76.16 +0.32 0 904 +0 Hover/Click
May24 230126 75.70 75.70 75.70 75.70 +0.30 0 902 +0 Hover/Click
Jun24 230126 75.57 75.57 75.23 75.23 +0.27 425 9,912 +39 Hover/Click
Total Volume and Open Interest 165,634 387,454 +4,391  
US Dollar Index(ICE) Weekly Monthly
Mar23 230126 101.395 101.985 101.295 101.637 +0.222 22,219 40,422 +564 Hover/Click
Jun23 230126 101.015 101.625 100.955 101.298 +0.223 73 805 +8 Hover/Click
Sep23 230126 100.997 100.997 100.997 100.997 +0.222 0 6 +0 Hover/Click
Total Volume and Open Interest 22,292 41,233 +572  
Australian Dollar(CME) Weekly Monthly
Mar23 230126 71.18 71.55 70.92 71.26 +0.10 68,613 128,800 +1,503 Hover/Click
Jun23 230126 71.63 71.80 71.18 71.51 +0.10 76 386 -3 Hover/Click
Sep23 230126 71.72 71.99 71.42 71.72 +0.10 4 45 +0 Hover/Click
Total Volume and Open Interest 68,755 129,490 +1,494  
British Pound(CME) Weekly Monthly
Mar23 230126 124.12 124.42 123.56 124.20 +0.08 80,833 190,525 -498 Hover/Click
Jun23 230126 124.28 124.65 123.81 124.44 +0.09 107 1,149 +0 Hover/Click
Sep23 230126 124.64 124.80 124.04 124.64 +0.09 0 232 +0 Hover/Click
Total Volume and Open Interest 81,107 194,051 -498  
Canadian Dollar(CME) Weekly Monthly
Mar23 230126 74.71 75.19 74.60 75.01 +0.27 54,064 133,149 +1,042 Hover/Click
Jun23 230126 74.72 75.27 74.70 75.10 +0.27 25 3,486 +6 Hover/Click
Sep23 230126 75.07 75.35 74.80 75.20 +0.28 4 375 -1 Hover/Click
Dec23 230126 75.08 75.45 74.89 75.31 +0.28 0 278 +0 Hover/Click
Total Volume and Open Interest 54,099 137,476 +1,047  
Japanese Yen(CME) Weekly Monthly
Mar23 230126 77.69 77.97 77.01 77.24 -0.45 122,542 169,127 -2,453 Hover/Click
Jun23 230126 79.00 79.06 78.10 78.33 -0.45 43 3,385 +7 Hover/Click
Sep23 230126 79.35 80.06 79.16 79.35 -0.47 0 49 +0 Hover/Click
Total Volume and Open Interest 122,901 173,321 -2,429  
Swiss Franc(CME) Weekly Monthly
Mar23 230126 109.48 109.70 108.91 109.22 -0.30 14,524 34,846 -814 Hover/Click
Jun23 230126 110.65 110.79 110.07 110.33 -0.31 24 450 +2 Hover/Click
Sep23 230126 111.35 111.77 111.09 111.35 -0.30 0 36 +0 Hover/Click
Total Volume and Open Interest 14,548 35,368 -812  
EuroFX(CME) Weekly Monthly
Mar23 230126 109.48 109.62 108.82 109.21 -0.28 150,809 763,070 +1,332 Hover/Click
Jun23 230126 110.11 110.22 109.43 109.81 -0.29 670 9,900 +264 Hover/Click
Sep23 230126 110.52 110.68 109.93 110.30 -0.29 18 1,028 +0 Hover/Click
Total Volume and Open Interest 151,804 777,569 +1,524  
Mexican Peso(CME) Weekly Monthly
Mar23 230126 527.63 528.25 525.00 527.75 +0.50 39,514 272,466 +5,249 Hover/Click
Jun23 230126 518.25 518.25 517.00 518.25 +0.38 2 125 +2 Hover/Click
Total Volume and Open Interest 39,516 272,655 +5,251  
Brazilian Real(CME) Weekly Monthly
Feb23 230126 196.50 197.45 195.25 197.05 +0.30 6,994 39,600 -106  
Mar23 230126 195.90 196.55 194.40 196.20 +0.30 2,799 5,466 +1,795 Hover/Click
Apr23 230126 194.90 195.15 193.20 194.90 +0.15 0 62 +0  
May23 230126 193.90 193.90 193.90 193.90 +0.10        
Total Volume and Open Interest 9,793 45,128 +1,689  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230126 131~060 131~080 130~000 130~130 -0~130 271,907 1,233,509 -1,508 Hover/Click
Jun23 230126 132~190 132~240 131~140 131~290 -0~110 68 2,248 +42 Hover/Click
Sep23 230126 132~260 132~260 132~260 132~260 -0~110 0 1 +0 Hover/Click
Total Volume and Open Interest 271,975 1,235,758 -1,466  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230126 115~075 115~090 114~215 114~275 -0~090 1,278,470 4,112,350 +8,747 Hover/Click
Jun23 230126 115~250 115~270 115~090 115~140 -0~090 2,488 12,030 +1,601 Hover/Click
Sep23 230126 117~000 117~000 116~020 116~020 -0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 1,280,958 4,124,381 +10,348  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230126 109~226 109~236 109~112 109~146 -0~064 767,241 4,151,846 -6,640 Hover/Click
Jun23 230126 109~290 110~076 109~280 109~306 -0~066 2,091 10,782 +1,620 Hover/Click
Sep23 230126 110~066 110~066 110~066 110~066 -0~066       Hover/Click
Total Volume and Open Interest 769,332 4,162,628 -5,020  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230126 102~316 103~001 102~275 102~285 -0~026 355,287 2,415,023 +17,740 Hover/Click
Jun23 230126 103~141 103~143 103~100 103~105 -0~032 536 1,591 +354 Hover/Click
Sep23 230126 103~165 103~165 103~165 103~165 -0~032 0 1 +0 Hover/Click
Total Volume and Open Interest 355,823 2,416,615 +18,094  
Eurodollars(CME) Weekly Monthly
Mar23 230126 95.005 95.015 94.995 95.005 +0.005 40,506 848,769 +11,350  
Jun23 230126 94.940 94.945 94.910 94.925 -0.010 33,204 750,347 +4,024  
Sep23 230126 95.055 95.070 95.000 95.025 -0.030 25,679 686,722 +970  
Dec23 230126 95.405 95.415 95.335 95.360 -0.035 32,416 685,266 -8,019  
Mar24 230126 95.925 95.935 95.840 95.865 -0.050 19,413 388,644 -3,010  
Jun24 230126 96.385 96.400 96.300 96.325 -0.060 11,069 403,415 +100  
Sep24 230126 96.685 96.695 96.580 96.615 -0.065 9,499 373,946 -624  
Dec24 230126 96.835 96.845 96.725 96.765 -0.065 26,472 584,035 +583  
Mar25 230126 96.915 96.920 96.805 96.850 -0.055 4,147 221,557 +249  
Jun25 230126 96.960 96.970 96.855 96.900 -0.050 3,662 171,023 -134  
Sep25 230126 96.985 96.995 96.885 96.925 -0.050 3,326 135,152 -578  
Dec25 230126 97.000 97.005 96.900 96.940 -0.045 7,348 132,234 +284  
Mar26 230126 96.985 97.000 96.895 96.935 -0.045 3,459 79,010 +145  
Jun26 230126 96.975 96.980 96.875 96.915 -0.045 2,475 76,822 -268  
Sep26 230126 96.955 96.965 96.855 96.895 -0.045 2,937 92,497 +189  
Dec26 230126 96.935 96.940 96.835 96.875 -0.045 3,871 63,910 +203  
Mar27 230126 96.910 96.915 96.810 96.850 -0.045 3,296 40,960 +16  
Jun27 230126 96.870 96.880 96.775 96.820 -0.040 2,397 41,236 -150  
Total Volume and Open Interest 257,247 5,949,563 +7,123  
Ultra T-Bond(CBOT)
Mar23 230126 143~08 143~14 141~19 142~16 -0~05 164,494 1,426,449 +5,667  
Jun23 230126 143~22 143~28 142~10 143~01 -0~04 4 35 +4  
Sep23 230126 143~01 143~01 143~01 143~01 -0~04        
Total Volume and Open Interest 164,498 1,426,484 +5,671  
Ultra 10-Yr T-Note(CBOT)
Mar23 230126 122~025 122~045 121~090 121~180 -0~110 271,570 1,481,751 -7,431  
Jun23 230126 121~155 122~025 121~100 121~175 -0~110 37 100 +9  
Sep23 230126 121~175 121~175 121~175 121~175 -0~110        
Total Volume and Open Interest 271,607 1,481,851 -7,422  
30 Day Federal Funds(CBOT)
Jan23 230126 95.668 95.673 95.668 95.670 +0.002 5,335 378,487 -132  
Feb23 230126 95.420 95.425 95.415 95.420 unch 99,388 525,963 +146  
Mar23 230126 95.355 95.355 95.345 95.350 -0.005 12,953 111,108 +1,943  
Apr23 230126 95.215 95.220 95.200 95.205 -0.010 67,945 201,951 -9,196  
May23 230126 95.130 95.135 95.105 95.110 -0.015 47,284 130,953 -1,554  
Jun23 230126 95.115 95.120 95.090 95.095 -0.020 20,440 69,699 +6,349  
Total Volume and Open Interest 333,011 1,798,641 +3,645  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230126 147.45 147.54 147.18 147.22 -0.18 2,550 17,947 -68 Hover/Click
Jun23 230126 147.22 147.22 147.22 147.22 -0.18       Hover/Click
Sep23 230126 147.22 147.22 147.22 147.22 -0.18       Hover/Click
Total Volume and Open Interest 2,550 17,947 -68  
Euro-Buxl(EUREX)
Mar23 230126 148.14 148.22 145.74 145.90 -1.26 94,989 238,784 +5,877  
Jun23 230126 145.36 145.36 145.36 145.36 -1.28 0 1,260 -1  
Sep23 230126 144.32 144.32 144.32 144.32 -1.26        
Total Volume and Open Interest 94,989 240,044 +5,876  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230126 138.62 138.62 137.70 137.75 -0.61 819,809 1,449,823 +59,685 Hover/Click
Jun23 230126 137.50 137.50 136.66 136.69 -0.61 69 710 -3 Hover/Click
Sep23 230126 135.08 135.08 135.08 135.08 -0.61       Hover/Click
Total Volume and Open Interest 819,878 1,450,533 +59,682  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230126 118.01 118.04 117.63 117.68 -0.25 471,521 1,638,778 +5,129 Hover/Click
Jun23 230126 118.52 118.52 118.29 118.33 -0.29 844 2,779 +844 Hover/Click
Sep23 230126 119.62 119.62 119.62 119.62 -0.25       Hover/Click
Total Volume and Open Interest 472,365 1,641,557 +5,973  
Euro-Schatz(EUREX)
Mar23 230126 105.94 105.96 105.83 105.86 -0.07 380,942 1,842,360 +9,595  
Jun23 230126 106.02 106.02 106.02 106.02 -0.08 0 6 +0  
Sep23 230126 106.61 106.61 106.61 106.61 -0.07        
Total Volume and Open Interest 380,942 1,842,366 +9,595  
3-Mth Euribor(EUREX)
Mar23 230126 97.040 97.040 97.040 97.040 -0.005 17 403 +0  
Jun23 230126 96.600 96.600 96.600 96.600 -0.015 0 59 +0  
Sep23 230126 96.550 96.550 96.550 96.550 -0.015 0 254 +0  
Total Volume and Open Interest 17 996 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230126 105~19 105~21 104~18 104~24 -0~14 248,140 373,246 +7,146 Hover/Click
Jun23 230126 103~17 103~17 103~17 103~17 -0~14 0 1 +0 Hover/Click
Total Volume and Open Interest 248,140 373,247 +7,146  
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 230126 97.035 97.050 97.035 97.035 -0.005 144,715 556,852 +10,826  
Jun23 230126 96.615 96.625 96.595 96.595 -0.020 145,760 596,733 -2,278  
Sep23 230126 96.565 96.580 96.540 96.545 -0.020 132,167 490,535 -1,650  
Total Volume and Open Interest 1,086,064 4,022,775 +21,729  
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 230126 1948.0 1949.8 1918.4 1930.0 -12.6 201,713 146,704 -34,445 Hover/Click
Apr23 230126 1965.0 1966.5 1935.1 1946.7 -12.7 83,911 288,560 +27,042 Hover/Click
Jun23 230126 1981.8 1983.1 1952.3 1963.5 -12.8 4,196 33,788 +1,082 Hover/Click
Aug23 230126 1999.6 2000.0 1969.2 1980.2 -13.1 3,010 11,400 +1,101 Hover/Click
Oct23 230126 2016.6 2016.6 1992.7 1997.0 -13.2 748 3,729 +315 Hover/Click
Dec23 230126 2028.2 2028.2 2008.0 2014.0 -13.4 4,234 12,703 +1,882 Hover/Click
Feb24 230126 2040.0 2040.0 2030.1 2030.1 -13.4 406 949 +286 Hover/Click
Apr24 230126 2044.6 2044.6 2044.6 2044.6 -13.4 45 40 +37 Hover/Click
Jun24 230126 2058.8 2058.8 2058.8 2058.8 -13.4 0 294 +0 Hover/Click
Aug24 230126 2070.2 2070.2 2070.2 2070.2 -13.4       Hover/Click
Oct24 230126 2084.3 2084.3 2084.3 2084.3 -13.4       Hover/Click
Dec24 230126 2096.0 2099.6 2096.0 2099.6 -13.4 3 147 +2 Hover/Click
Total Volume and Open Interest 299,543 499,927 -2,565  
Silver(CMX) Weekly Monthly
Mar23 230126 2405.5 2441.5 2369.0 2402.0 +7.9 51,746 109,536 -1,488 Hover/Click
May23 230126 2424.5 2460.5 2389.5 2422.1 +8.0 3,111 17,443 +1,338 Hover/Click
Jul23 230126 2431.5 2480.0 2413.0 2442.1 +7.0 617 4,719 +213 Hover/Click
Sep23 230126 2458.0 2483.5 2433.0 2462.5 +7.8 192 1,852 +77 Hover/Click
Dec23 230126 2485.5 2505.0 2472.5 2489.9 +7.8 288 1,121 +138 Hover/Click
Mar24 230126 2517.2 2517.2 2517.2 2517.2 +7.8 0 26 +0 Hover/Click
May24 230126 2536.6 2536.6 2536.6 2536.6 +7.8 0 2 +0 Hover/Click
Total Volume and Open Interest 56,539 134,922 +253  
Platinum(NYMEX) Weekly Monthly
Jan23 230126 1013.6 1013.6 1013.6 1013.6 -23.4 2 40 +0 Hover/Click
Apr23 230126 1047.0 1050.4 1021.3 1023.0 -23.1 13,832 69,818 +503 Hover/Click
Jul23 230126 1055.8 1056.0 1028.3 1029.6 -22.7 136 2,379 +57 Hover/Click
Oct23 230126 1042.2 1042.2 1032.5 1033.7 -22.4 4 194 +0 Hover/Click
Total Volume and Open Interest 13,977 72,613 +560  
Palladium(NYMEX) Weekly Monthly
Mar23 230126 1689.00 1704.00 1660.00 1663.80 -24.10 2,030 8,607 -152 Hover/Click
Jun23 230126 1705.00 1716.50 1680.50 1684.20 -24.40 486 743 +270 Hover/Click
Sep23 230126 1715.00 1715.00 1695.60 1695.60 -25.50 2 10 +0 Hover/Click
Total Volume and Open Interest 2,518 9,363 +118  
Copper(CMX) Weekly Monthly
Mar23 230126 426.45 429.00 423.25 426.75 +2.30 51,168 131,111 +1,113 Hover/Click
May23 230126 426.95 429.75 424.20 427.55 +2.10 9,048 39,337 +1,029 Hover/Click
Jul23 230126 425.45 429.85 424.95 427.80 +1.90 2,726 17,418 +324 Hover/Click
Sep23 230126 426.05 428.85 425.05 427.85 +1.80 1,449 9,351 +143 Hover/Click
Dec23 230126 425.30 427.60 425.05 427.60 +1.75 700 8,354 +199 Hover/Click
Total Volume and Open Interest 66,247 213,398 +2,789  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230126 33813 34044 33701 34023 +200 160,727 76,889 -290 Hover/Click
Jun23 230126 34090 34293 33970 34281 +199 172 744 +90 Hover/Click
Sep23 230126 34449 34454 34449 34449 +207 0 19 +0 Hover/Click
Dec23 230126 34647 34647 34647 34647 +208       Hover/Click
Total Volume and Open Interest 160,899 77,652 -200  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230126 4031.00 4077.00 4027.25 4075.50 +43.50 1,472,856 2,004,853 -5,853 Hover/Click
Jun23 230126 4069.75 4112.00 4063.00 4111.00 +44.25 1,816 14,866 +202 Hover/Click
Sep23 230126 4102.00 4147.00 4100.25 4147.00 +45.00 79 770 -43 Hover/Click
Dec23 230126 4181.25 4181.25 4181.25 4181.25 +45.00 115 1,959 -115 Hover/Click
Total Volume and Open Interest 1,474,936 2,024,437 -5,739  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230126 11874.75 12113.00 11867.25 12106.75 +233.50 511,370 270,573 -984 Hover/Click
Jun23 230126 11998.25 12237.25 11995.25 12233.00 +236.75 570 2,948 +183 Hover/Click
Sep23 230126 12221.00 12351.00 12221.00 12351.00 +236.00 4 95 +0 Hover/Click
Total Volume and Open Interest 511,944 273,887 -801  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230126 2597.30 2622.50 2590.60 2620.40 +21.30 10,199 42,361 -147 Hover/Click
Jun23 230126 2640.30 2640.30 2640.30 2640.30 +21.30       Hover/Click
Sep23 230126 2659.80 2659.80 2659.80 2659.80 +21.40       Hover/Click
Total Volume and Open Interest 10,199 42,361 -147  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 4,125 53,668 -6,127  
Feb23 230126 20.05 20.23 19.59 19.67 -0.29 72,855 140,845 -5,769  
Mar23 230126 21.08 21.17 20.70 20.83 -0.22 42,362 73,175 +3,075  
Apr23 230126 21.78 21.83 21.40 21.50 -0.26 15,716 33,126 -132  
Total Volume and Open Interest 146,899 295,791 -2,701  
S & P 600(CME)
Mar23 230126 1249.10 1249.10 1249.10 1249.10 +8.00        
Jun23 230126 1258.40 1258.40 1258.40 1258.40 +8.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230126 1899.10 1923.30 1886.60 1910.50 +11.00 147,960 421,817 -554 Hover/Click
Jun23 230126 1917.00 1938.60 1903.70 1927.60 +12.00 134 1,840 +43 Hover/Click
Sep23 230126 1939.00 1949.70 1922.80 1939.00 +12.10 0 7 +0 Hover/Click
Total Volume and Open Interest 148,094 423,664 -511  
Nikkei 225(CME)
Mar23 230126 27450 27560 27300 27540 +105 4,808 14,533 +98  
Jun23 230126 27360 27360 27130 27360 +90 1 4 +0  
Total Volume and Open Interest 4,809 14,537 +98  
Nikkei 225(SGX) Weekly Monthly
Mar23 230126 27350 27485 27155 27370 +30 42,952 89,769 -1,146  
Jun23 230126 27015 27120 27015 27120 +25 19 3,501 +2  
Sep23 230126 27085 27085 27085 27085 +25 0 98 +0  
Total Volume and Open Interest 42,971 108,694 -1,144  
Nikkei 225 Mini(JPX)
Mar23 230126 27370 27490 27255 27380 +60 436,447 467,428 +14,937  
Jun23 230126 27100 27225 26895 27130 +40 21,182 15,661 +2,649  
Sep23 230126 27050 27170 26845 27070 +60 1,246 1,958 +445  
Total Volume and Open Interest 476,673 552,466 +19,401  
Nikkei 225(JPX)
Mar23 230126 27370 27490 27250 27380 +60 38,654 210,520 +3,826  
Jun23 230126 27110 27220 27000 27130 +40 560 23,729 +2,751  
Sep23 230126 27000 27070 26990 27070 +60 7 4,176 +130  
Total Volume and Open Interest 39,238 296,467 +6,758  
Nikkei 225(CME) Yen
Mar23 230126 27405 27515 27260 27500 +110 26,911 32,891 -636  
Jun23 230126 27125 27245 27020 27245 +110 0 13 +0  
Sep23 230126 27200 27200 27200 27200 +105        
Total Volume and Open Interest 26,911 32,904 -636  
Nikkei 225(CME) e-Mini Yen
Mar23 230126 27500 27500 27500 27500 +110        
Jun23 230126 27250 27250 27250 27250 +110        
Sep23 230126 27200 27200 27200 27200 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230126 7095.5 7126.0 7087.0 7104.5 +51.0 37,169 218,868 -2,720  
Mar23 230126 7102.5 7132.5 7099.0 7115.0 +50.5 16 1,085 -28  
Apr23 230126 7117.5 7117.5 7117.5 7117.5 +51.0        
Jun23 230126 7010.5 7010.5 7010.5 7010.5 +51.0 0 41 +0  
Sep23 230126 7054.0 7054.0 7054.0 7054.0 +51.0        
Dec23 230126 7090.5 7090.5 7090.5 7090.5 +51.0        
Total Volume and Open Interest 37,185 219,995 -2,748  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230126 22380 22590 22358 22580 +595 117,818 113,136 -2,320  
Feb23 230126 22450 22670 22427 22662 +608 9,272 16,791 +6,026  
Mar23 230126 22468 22673 22439 22668 +606 1,753 6,555 +124  
Total Volume and Open Interest 129,044 143,745 +3,823  
DAX(EUREX) Weekly Monthly
Mar23 230126 15207.0 15274.0 15119.0 15177.0 +43.0 45,015 83,337 +317  
Jun23 230126 15371.0 15391.0 15337.0 15339.0 +44.0 32 107 +6  
Sep23 230126 15651.0 15651.0 15455.0 15459.0 +44.0 0 7 +0  
Total Volume and Open Interest 45,047 83,451 +323  
Mini-DAX(EUREX)
Mar23 230126 15204.0 15273.0 15117.0 15177.0 +43.0 49,306 12,668 +280  
Jun23 230126 15415.0 15415.0 15289.0 15339.0 +44.0 16 119 +5  
Sep23 230126 15459.0 15459.0 15459.0 15459.0 +44.0        
Total Volume and Open Interest 49,322 12,787 +285  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230126 4180 4197 4167 4179 +24 593,525 3,664,081 -10,065  
Jun23 230126 4128 4150 4119 4120 +23 3 101,061 +2  
Sep23 230126 4142 4142 4142 4142 +25 0 4 +0  
Total Volume and Open Interest 593,528 3,785,328 -10,063  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230126 11354 11355 11225 11245 -58 23,898 174,413 +1,549  
Jun23 230126 11129 11129 11100 11117 -58 0 4,846 +0  
Sep23 230126 11147 11147 11147 11147 -59        
Total Volume and Open Interest 23,898 179,259 +1,549  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230126 7741.50 7764.50 7726.00 7740.00 +18.50 91,238 617,907 -2,177  
Jun23 230126 7738.00 7761.50 7738.00 7739.00 +19.00 11 81 +7  
Sep23 230126 7746.50 7746.50 7746.50 7746.50 +19.00        
Total Volume and Open Interest 91,249 617,988 -2,170  
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 230126 26130.00 26380.00 26110.00 26267.00 +310.00 11,058 80,937 -787  
Jun23 230126 25800.00 25955.00 25720.00 25862.00 +305.00 14 641 +13  
Sep23 230126 25907.00 25907.00 25907.00 25907.00 +305.00 0 10 +0  
Total Volume and Open Interest 11,072 81,588 -774  
KOSPI 200(KFE)
Mar23 230126 322.55 326.85 321.50 326.65 +4.10 205,859 313,466 +1,449  
Jun23 230126 324.50 328.75 323.80 328.60 +4.40 334 27,838 +28  
Sep23 230126 326.30 329.55 326.30 329.55 +3.25 10 3,344 -4  
Total Volume and Open Interest 206,203 376,682 +1,473  
GSCI(CME) Weekly Monthly
Feb23 230126 615.40 617.80 609.50 615.40 +4.65 2 1,127 +1  
Mar23 230126 617.90 617.90 617.90 617.90 +4.65        
Apr23 230126 620.40 620.40 620.40 620.40 +9.65        
Total Volume and Open Interest 2 1,127 +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

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