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 +21.00 119,104 307,932 +1,068 Hover/Click
May23 230126 1498.75 1517.25 1493.25 1514.75 +18.25 44,665 148,980 -821 Hover/Click
Jul23 230126 1491.25 1507.25 1484.75 1504.50 +16.25 27,084 88,480 -50 Hover/Click
Aug23 230126 1451.00 1465.00 1445.25 1462.25 +13.00 2,458 8,116 +118 Hover/Click
Sep23 230126 1380.00 1392.25 1374.50 1388.25 +9.25 1,198 7,870 -68 Hover/Click
Nov23 230126 1345.25 1357.75 1340.00 1352.50 +7.75 12,762 84,079 +898 Hover/Click
Jan24 230126 1348.00 1360.25 1344.00 1355.50 +7.25 828 8,215 -92 Hover/Click
Mar24 230126 1337.00 1349.50 1334.50 1345.00 +6.25 184 7,474 +52 Hover/Click
May24 230126 1338.00 1343.75 1330.00 1339.50 +5.75 79 3,606 +22 Hover/Click
Jul24 230126 1332.00 1342.50 1329.75 1338.50 +5.25 49 880 +8 Hover/Click
Aug24 230126 1325.25 1325.25 1325.25 1325.25 +5.25 1 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 +5.75 244 2,694 +100 Hover/Click
Jan25 230126 1276.75 1278.00 1273.00 1278.00 +5.50 0 12 +0 Hover/Click
Total Volume and Open Interest 208,661 668,652 +1,236  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230126 467.40 478.20 465.30 477.10 +11.60 57,227 176,060 -6,155 Hover/Click
May23 230126 453.70 463.00 451.60 462.00 +9.20 25,348 133,828 +2,946 Hover/Click
Jul23 230126 445.20 452.90 443.30 452.00 +7.10 11,636 51,929 -133 Hover/Click
Aug23 230126 430.10 436.00 428.40 435.10 +5.00 2,982 8,868 +289 Hover/Click
Sep23 230126 412.40 416.70 410.50 415.40 +3.00 1,968 9,418 +251 Hover/Click
Oct23 230126 395.80 400.60 394.70 399.00 +2.30 1,229 9,059 -145 Hover/Click
Dec23 230126 394.10 398.30 392.20 396.70 +1.90 3,713 22,165 +69 Hover/Click
Jan24 230126 390.90 395.10 389.70 393.50 +1.60 106 3,258 +38 Hover/Click
Mar24 230126 384.50 388.50 383.70 387.10 +1.10 59 932 +13 Hover/Click
May24 230126 383.50 384.30 383.00 383.20 +0.90 39 554 +15 Hover/Click
Total Volume and Open Interest 104,426 417,001 -2,768  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230126 60.60 61.53 60.17 60.79 +0.25 59,733 125,500 -3,673 Hover/Click
May23 230126 60.73 61.65 60.37 60.95 +0.24 34,673 110,338 +4,626 Hover/Click
Jul23 230126 60.61 61.50 60.27 60.83 +0.22 28,301 73,819 +1,527 Hover/Click
Aug23 230126 60.21 61.00 59.87 60.43 +0.22 7,938 20,124 +1,293 Hover/Click
Sep23 230126 59.65 60.48 59.42 59.98 +0.25 6,257 17,875 +1,883 Hover/Click
Oct23 230126 59.35 59.95 58.95 59.52 +0.28 2,870 10,004 +312 Hover/Click
Dec23 230126 58.92 59.74 58.72 59.33 +0.30 8,361 38,147 +898 Hover/Click
Jan24 230126 58.92 59.53 58.51 59.12 +0.31 805 5,080 +424 Hover/Click
Mar24 230126 59.01 59.16 58.31 58.87 +0.33 46 2,066 +2 Hover/Click
May24 230126 58.72 58.97 58.20 58.72 +0.33 27 1,363 +13 Hover/Click
Total Volume and Open Interest 149,073 409,109 +7,338  
Canola(WCE) Weekly Monthly
Mar23 230126 800.5 811.5 798.9 806.1 +5.6 16,471 61,374 +2,242 Hover/Click
May23 230126 799.3 812.7 799.1 807.1 +7.5 12,886 82,393 +2,323 Hover/Click
Jul23 230126 799.6 814.9 799.6 809.5 +8.6 4,190 56,801 +1,088 Hover/Click
Nov23 230126 785.5 798.9 785.5 794.5 +8.2 1,910 34,841 +850 Hover/Click
Jan24 230126 793.6 797.0 790.7 797.0 +8.1 24 837 +22 Hover/Click
Mar24 230126 798.0 798.0 798.0 798.0 +8.2 0 104 +0 Hover/Click
Total Volume and Open Interest 35,481 236,355 +6,525  
Corn(CBOT) Weekly Monthly
Mar23 230126 674.00 685.50 673.00 682.50 +7.75 126,030 479,260 -7,498 Hover/Click
May23 230126 672.00 682.75 671.50 680.00 +6.75 52,400 259,836 +2,170 Hover/Click
Jul23 230126 662.50 671.50 661.75 668.00 +4.75 37,928 241,518 +2,706 Hover/Click
Sep23 230126 603.75 609.50 603.00 607.00 +2.50 9,804 94,435 +1,124 Hover/Click
Dec23 230126 588.00 592.50 586.50 590.00 +2.00 15,474 171,253 +1,885 Hover/Click
Mar24 230126 595.00 599.50 593.50 596.75 +1.75 586 15,208 +114 Hover/Click
May24 230126 599.00 602.25 597.00 599.50 +1.25 60 2,468 +1 Hover/Click
Jul24 230126 596.75 600.75 595.75 598.00 +1.00 75 1,744 +36 Hover/Click
Sep24 230126 557.50 558.00 557.50 557.50 +2.00 9 154 +4 Hover/Click
Dec24 230126 545.00 549.00 545.00 547.50 +2.25 219 8,160 +151 Hover/Click
Total Volume and Open Interest 242,589 1,275,105 +695  
Wheat(CBOT) Weekly Monthly
Mar23 230126 741.00 758.00 738.00 752.50 +11.25 41,249 155,881 -4,928 Hover/Click
May23 230126 748.25 765.75 745.50 760.50 +11.50 17,370 68,421 +1,196 Hover/Click
Jul23 230126 750.25 766.50 746.75 762.50 +12.00 8,754 71,276 -105 Hover/Click
Sep23 230126 756.75 773.00 753.25 769.25 +12.50 5,084 20,804 +639 Hover/Click
Dec23 230126 769.00 785.75 766.50 782.00 +11.75 3,354 25,998 +156 Hover/Click
Mar24 230126 780.50 793.75 775.75 790.50 +11.75 242 3,540 +36 Hover/Click
Total Volume and Open Interest 76,107 347,345 -2,986  
Wheat(KCBT) Weekly Monthly
Mar23 230126 841.75 870.75 841.25 864.75 +21.50 17,854 86,579 +492 Hover/Click
May23 230126 836.50 863.25 835.75 857.50 +19.50 9,478 37,457 +1,844 Hover/Click
Jul23 230126 830.00 854.50 829.00 848.75 +17.75 5,375 34,032 +793 Hover/Click
Sep23 230126 829.75 854.50 829.25 848.25 +16.75 2,203 13,526 +10 Hover/Click
Dec23 230126 835.25 859.00 834.00 852.50 +16.50 1,789 10,865 +216 Hover/Click
Mar24 230126 841.00 856.50 833.00 850.00 +15.00 212 431 +81 Hover/Click
May24 230126 848.00 848.00 827.50 842.75 +13.50 11 26 +1 Hover/Click
Total Volume and Open Interest 36,976 183,295 +3,450  
Wheat(MGE) Weekly Monthly
Mar23 230126 907.75 925.50 907.00 918.00 +8.50 6,756 31,034 +29 Hover/Click
May23 230126 902.75 919.50 901.00 911.00 +7.75 2,326 14,089 +133 Hover/Click
Jul23 230126 895.50 911.25 894.00 904.00 +7.00 643 4,701 +34 Hover/Click
Sep23 230126 874.00 885.00 874.00 880.75 +6.75 465 5,696 +119 Hover/Click
Dec23 230126 884.50 888.00 882.00 884.00 +6.75 80 1,755 +36 Hover/Click
Mar24 230126 887.00 887.00 887.00 887.00 +5.50 5 23 +2 Hover/Click
Total Volume and Open Interest 10,275 57,298 +353  
Oats(CBOT) Weekly Monthly
Mar23 230126 377.00 386.75 367.75 386.25 +8.25 475 2,481 -54 Hover/Click
May23 230126 369.75 378.00 363.50 377.50 +7.75 87 621 +59 Hover/Click
Jul23 230126 368.75 377.50 368.75 377.50 +7.25 9 128 +3 Hover/Click
Sep23 230126 374.00 376.00 374.00 376.00 +7.75 1 46 +0 Hover/Click
Total Volume and Open Interest 583 3,316 +16  
Rough Rice(CBOT) Weekly Monthly
Mar23 230126 18.16 18.36 18.16 18.31 +0.15 197 6,027 -14 Hover/Click
May23 230126 18.50 18.65 18.50 18.60 +0.14 16 294 +7 Hover/Click
Jul23 230126 18.72 18.88 18.72 18.83 +0.10 11 78 +4 Hover/Click
Sep23 230126 16.99 17.07 16.98 17.06 +0.07 63 1,328 +55 Hover/Click
Total Volume and Open Interest 287 7,727 +52  
Live Cattle(CME) Weekly Monthly
Feb23 230126 157.350 157.600 156.685 156.735 -0.865 13,104 47,032 -3,038 Hover/Click
Apr23 230126 161.250 161.535 160.485 160.535 -1.015 23,020 125,840 -783 Hover/Click
Jun23 230126 157.900 158.200 157.235 157.380 -0.820 9,181 70,048 +681 Hover/Click
Aug23 230126 158.000 158.100 157.380 157.550 -0.635 5,754 40,100 +967 Hover/Click
Oct23 230126 162.550 162.580 161.900 162.035 -0.615 2,619 18,959 +699 Hover/Click
Dec23 230126 165.985 166.150 165.485 165.700 -0.500 850 9,019 +199 Hover/Click
Total Volume and Open Interest 54,894 315,406 -1,174  
Feeder Cattle(CME) Weekly Monthly
Jan23 230126 179.500 179.735 179.485 179.580 +0.180 898 1,729 -237 Hover/Click
Mar23 230126 183.700 183.750 182.535 182.850 -0.900 4,978 26,848 -263 Hover/Click
Apr23 230126 188.285 188.400 186.830 187.000 -1.350 2,095 7,016 +160 Hover/Click
May23 230126 192.500 192.535 190.985 191.285 -1.295 1,237 6,235 +188 Hover/Click
Aug23 230126 205.435 205.435 204.250 204.685 -0.750 647 6,089 +59 Hover/Click
Sep23 230126 208.535 208.535 207.330 207.600 -0.935 208 1,342 +3 Hover/Click
Oct23 230126 210.250 210.950 209.600 209.650 -1.200 100 904 +8 Hover/Click
Total Volume and Open Interest 10,191 50,538 -85  
Lean Hogs(CME) Weekly Monthly
Feb23 230126 76.730 77.430 75.600 77.030 +0.230 6,214 28,827 -452 Hover/Click
Apr23 230126 85.730 87.400 83.700 87.000 +1.670 15,705 91,708 +1,473 Hover/Click
May23 230126 93.380 95.080 92.230 94.850 +1.370 94 1,112 +23  
Jun23 230126 101.980 103.350 100.130 103.050 +1.250 5,593 32,882 +255 Hover/Click
Jul23 230126 103.350 104.480 101.700 104.180 +1.230 1,884 12,433 +3 Hover/Click
Aug23 230126 102.980 104.000 101.330 103.700 +1.120 2,725 18,274 +118 Hover/Click
Oct23 230126 90.350 91.350 89.130 91.150 +0.850 1,710 15,298 +134 Hover/Click
Dec23 230126 83.550 84.130 82.550 84.000 +0.470 626 5,934 +26 Hover/Click
Total Volume and Open Interest 34,668 208,718 +1,607  
Class III Milk(CME) Weekly Monthly
Jan23 230126 19.49 19.49 19.47 19.48 +0.05 116 3,619 -55 Hover/Click
Feb23 230126 18.24 18.36 18.09 18.32 +0.11 541 4,551 +48 Hover/Click
Mar23 230126 18.10 18.25 17.95 18.16 +0.21 352 5,670 +139 Hover/Click
Apr23 230126 18.42 18.53 18.22 18.35 +0.15 284 3,171 +177 Hover/Click
May23 230126 18.73 18.82 18.60 18.70 +0.15 55 1,877 +37 Hover/Click
Jun23 230126 19.07 19.12 18.91 18.97 +0.04 26 1,785 +9 Hover/Click
Jul23 230126 19.30 19.35 19.25 19.25 unch 22 1,137 -4 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 28 923 +8 Hover/Click
Oct23 230126 19.90 19.90 19.90 19.90 +0.06 21 554 -6 Hover/Click
Nov23 230126 19.89 19.89 19.89 19.89 -0.01 6 525 +6 Hover/Click
Dec23 230126 19.51 19.51 19.51 19.51 -0.04 6 529 +6 Hover/Click
Jan24 230126 19.10 19.10 19.10 19.10 unch 2 93 +2 Hover/Click
Total Volume and Open Interest 1,469 25,788 +369  
Cocoa(ICE) Weekly Monthly
Mar23 230126 2597 2645 2596 2629 +37 16,674 103,889 -739 Hover/Click
May23 230126 2623 2670 2623 2658 +35 11,887 67,391 +2,063 Hover/Click
Jul23 230126 2615 2675 2615 2664 +35 4,634 49,799 +25 Hover/Click
Sep23 230126 2625 2669 2625 2661 +36 2,179 26,775 -214 Hover/Click
Dec23 230126 2606 2646 2606 2642 +37 1,077 25,072 -417 Hover/Click
Mar24 230126 2583 2616 2583 2615 +36 357 12,276 -34 Hover/Click
May24 230126 2563 2597 2563 2597 +35 165 3,667 +15 Hover/Click
Total Volume and Open Interest 37,117 293,454 +641  
Coffee "C"(ICE) Weekly Monthly
Mar23 230126 162.65 167.75 162.45 167.15 +4.70 18,753 95,400 -1,863 Hover/Click
May23 230126 163.00 167.85 162.90 167.30 +4.45 11,066 62,232 +1,453 Hover/Click
Jul23 230126 162.40 167.25 162.40 166.70 +4.20 6,900 27,549 +649 Hover/Click
Sep23 230126 161.70 165.75 161.45 165.10 +3.65 3,368 17,127 +591 Hover/Click
Dec23 230126 160.45 164.15 160.45 163.55 +2.95 1,961 18,918 -205 Hover/Click
Mar24 230126 159.00 163.60 159.00 163.05 +2.35 923 5,519 +2 Hover/Click
Total Volume and Open Interest 43,510 232,435 +1,075  
Orange Juice(ICE) Weekly Monthly
Mar23 230126 204.05 206.10 203.90 205.50 +1.40 631 9,513 +48 Hover/Click
May23 230126 199.05 200.80 198.80 200.40 +1.15 198 1,848 +50 Hover/Click
Jul23 230126 198.15 198.15 198.15 198.15 +1.25 70 766 +34 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 899 12,168 +132  
Sugar #11(ICE) Weekly Monthly
Mar23 230126 20.08 20.85 20.07 20.68 +0.57 62,155 339,245 +3,068 Hover/Click
May23 230126 18.84 19.47 18.79 19.32 +0.48 41,720 242,581 +6,338 Hover/Click
Jul23 230126 18.15 18.65 18.12 18.53 +0.36 17,312 149,350 +769 Hover/Click
Oct23 230126 18.00 18.41 17.98 18.31 +0.28 12,270 81,103 -44 Hover/Click
Mar24 230126 18.18 18.57 18.18 18.46 +0.23 7,698 58,158 +2,478 Hover/Click
May24 230126 17.42 17.69 17.41 17.61 +0.16 1,120 16,757 +9 Hover/Click
Jul24 230126 16.93 17.10 16.93 17.05 +0.12 410 16,055 -5 Hover/Click
Oct24 230126 16.72 16.85 16.68 16.76 +0.08 43 15,007 +7 Hover/Click
Mar25 230126 16.82 16.90 16.81 16.81 +0.06 18 10,602 -12 Hover/Click
Total Volume and Open Interest 142,747 937,457 +12,609  
London Cocoa(LCE) Weekly Monthly
Mar23 230126 2004 2035 2004 2033 +29 7,483 80,557 -3,208 Hover/Click
May23 230126 1984 2008 1982 2006 +23 7,091 60,840 -504 Hover/Click
Jul23 230126 1959 1981 1957 1978 +21 2,525 40,186 -145 Hover/Click
Sep23 230126 1936 1958 1936 1954 +18 2,306 35,178 -606 Hover/Click
Dec23 230126 1915 1933 1909 1927 +16 5,606 31,900 +1,121 Hover/Click
Mar24 230126 1884 1902 1880 1895 +13 126 14,971 +14 Hover/Click
May24 230126 1874 1880 1874 1880 +12 2 5,299 +0 Hover/Click
Total Volume and Open Interest 25,141 275,938 -3,328  
London Sugar(LCE) Weekly Monthly
Mar23 230126 546.00 560.00 546.00 555.00 +8.00 6,254 35,021 -107 Hover/Click
May23 230126 536.20 549.10 535.90 545.20 +8.70 4,673 29,344 +1,258 Hover/Click
Aug23 230126 520.60 531.80 520.10 528.20 +7.80 2,413 14,125 +539 Hover/Click
Oct23 230126 509.00 518.40 509.00 515.30 +7.00 922 8,924 +359 Hover/Click
Dec23 230126 503.00 509.80 503.00 507.10 +5.90 245 3,914 +137 Hover/Click
Total Volume and Open Interest 14,788 94,741 +2,382  
Cotton(ICE) Weekly Monthly
Mar23 230126 86.80 88.88 86.63 87.50 +0.84 12,755 85,615 -565 Hover/Click
May23 230126 87.25 89.31 87.17 88.02 +0.78 7,479 50,801 +844 Hover/Click
Jul23 230126 87.73 89.59 87.53 88.34 +0.63 4,098 39,174 +793 Hover/Click
Oct23 230126 86.13 86.13 86.13 86.13 +0.59 2 28 -2 Hover/Click
Dec23 230126 85.40 86.98 85.22 85.92 +0.39 1,805 26,643 +225 Hover/Click
Mar24 230126 86.12 87.07 86.07 86.07 +0.44 178 4,593 +32 Hover/Click
Total Volume and Open Interest 26,605 209,373 +1,236  
Crude Oil(NYM) Weekly Monthly
Mar23 230126 80.48 82.14 79.92 81.01 +0.86 297,234 305,670 -6,760 Hover/Click
Apr23 230126 80.44 82.38 80.21 81.28 +0.84 101,057 149,746 +3,715 Hover/Click
May23 230126 80.70 82.49 80.38 81.44 +0.81 72,017 106,795 +3,129 Hover/Click
Jun23 230126 80.82 82.41 80.33 81.38 +0.77 64,102 206,650 +3,514 Hover/Click
Jul23 230126 80.61 82.12 80.20 81.10 +0.70 21,219 81,601 +938 Hover/Click
Aug23 230126 80.20 81.70 79.77 80.67 +0.64 8,479 50,588 +665 Hover/Click
Sep23 230126 79.64 81.14 79.25 80.12 +0.57 18,949 90,700 +292 Hover/Click
Oct23 230126 78.93 80.52 78.79 79.52 +0.52 3,479 43,354 +253 Hover/Click
Nov23 230126 78.61 79.73 78.57 78.95 +0.49 3,113 32,069 +20 Hover/Click
Dec23 230126 77.95 79.35 77.60 78.38 +0.47 34,689 188,541 +987 Hover/Click
Jan24 230126 77.48 78.58 77.16 77.78 +0.43 1,586 36,230 -282 Hover/Click
Feb24 230126 76.92 77.98 76.90 77.20 +0.40 966 20,025 -69 Hover/Click
Mar24 230126 76.18 77.31 76.18 76.66 +0.35 2,215 25,042 -29 Hover/Click
Apr24 230126 76.16 76.58 76.16 76.16 +0.32 291 15,064 +11 Hover/Click
May24 230126 75.70 76.06 75.70 75.70 +0.30 129 10,739 +64 Hover/Click
Jun24 230126 75.04 76.13 74.69 75.23 +0.27 5,087 64,396 -457 Hover/Click
Total Volume and Open Interest 645,939 1,666,551 +6,101  
e-miNY Crude Oil(NYM)
Mar23 230126 80.450 82.125 79.925 81.000 +0.850 13,879 1,662 -165  
Apr23 230126 80.725 82.350 80.225 81.275 +0.825 375 360 -7  
May23 230126 80.825 82.325 80.500 81.450 +0.825 47 75 +5  
Jun23 230126 81.025 81.975 81.025 81.375 +0.775 13 156 +0  
Jul23 230126 81.500 81.700 81.100 81.100 +0.700 7 38 -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 9 4 +0  
Oct23 230126 79.525 80.100 79.525 79.525 +0.525 0 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 29 95 +5  
Total Volume and Open Interest 14,360 2,504 -162  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230126 335.97 342.69 331.46 339.65 +3.52 30,174 22,827 -8,896 Hover/Click
Mar23 230126 325.96 332.47 321.70 329.57 +3.59 69,350 79,334 +2,626 Hover/Click
Apr23 230126 312.50 317.48 308.06 314.97 +3.06 41,043 43,923 -617 Hover/Click
May23 230126 301.00 305.44 297.13 303.28 +2.48 22,319 30,457 +2,218 Hover/Click
Jun23 230126 293.57 298.37 290.59 296.39 +2.16 18,922 25,738 +494 Hover/Click
Jul23 230126 290.26 295.07 288.06 293.36 +2.05 9,646 12,674 +282 Hover/Click
Aug23 230126 286.20 292.79 286.06 291.15 +2.00 5,002 11,134 +100 Hover/Click
Sep23 230126 285.01 291.27 284.74 289.69 +1.88 6,006 9,388 -573 Hover/Click
Oct23 230126 288.40 289.67 287.10 288.16 +1.63 2,564 5,876 +86 Hover/Click
Nov23 230126 284.84 288.04 284.84 286.44 +1.39 1,539 4,328 -110 Hover/Click
Dec23 230126 282.65 286.28 280.56 284.66 +1.26 2,377 16,088 -173 Hover/Click
Jan24 230126 282.92 284.76 282.92 283.07 +1.21 173 2,707 -4 Hover/Click
Feb24 230126 282.00 282.00 279.50 281.29 +1.23 30 1,118 +11 Hover/Click
Mar24 230126 280.00 280.00 277.28 278.71 +1.25 7 872 +3 Hover/Click
Total Volume and Open Interest 209,166 273,605 -4,554  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230126 258.82 265.91 256.19 261.21 +1.87 24,843 24,062 -6,573 Hover/Click
Mar23 230126 259.25 266.41 256.65 261.66 +1.88 62,110 110,368 +1,577 Hover/Click
Apr23 230126 274.64 281.29 272.22 277.49 +2.48 37,252 43,572 +1,041 Hover/Click
May23 230126 272.76 279.06 270.46 275.47 +2.40 16,802 36,340 +1,827 Hover/Click
Jun23 230126 267.87 274.43 266.34 271.02 +2.28 14,775 29,965 +1,574 Hover/Click
Jul23 230126 263.00 269.14 262.40 266.06 +2.25 8,106 11,793 +115 Hover/Click
Aug23 230126 259.28 263.50 259.28 260.60 +2.26 6,519 7,179 +219 Hover/Click
Sep23 230126 253.33 257.06 251.70 254.37 +2.33 5,546 15,937 +405 Hover/Click
Oct23 230126 238.60 239.50 237.53 237.53 +2.60 1,804 7,097 +224 Hover/Click
Nov23 230126 232.56 234.30 232.40 232.40 +2.36 1,070 4,319 +148 Hover/Click
Total Volume and Open Interest 181,575 317,750 +703  
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 2 2 +2  
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 2 5 +2  
Natural Gas(NYM) Weekly Monthly
Feb23 230126 3.003 3.003 2.761 2.944 -0.123 40,750 13,467 -6,268 Hover/Click
Mar23 230126 2.873 2.891 2.680 2.848 -0.067 152,922 275,162 +11,574 Hover/Click
Apr23 230126 2.902 2.908 2.712 2.871 -0.056 51,469 96,152 -1,384 Hover/Click
May23 230126 2.985 2.999 2.813 2.961 -0.056 34,166 112,122 +3,227 Hover/Click
Jun23 230126 3.142 3.157 2.975 3.121 -0.051 10,556 45,586 -40 Hover/Click
Jul23 230126 3.299 3.309 3.133 3.281 -0.043 13,360 52,257 +1,221 Hover/Click
Aug23 230126 3.348 3.349 3.178 3.323 -0.043 7,302 36,211 +573 Hover/Click
Sep23 230126 3.257 3.285 3.134 3.277 -0.043 7,908 62,601 +1,374 Hover/Click
Oct23 230126 3.360 3.383 3.208 3.351 -0.037 18,041 76,533 +2,661 Hover/Click
Nov23 230126 3.770 3.793 3.651 3.773 -0.017 5,966 31,587 +921 Hover/Click
Dec23 230126 4.198 4.198 4.069 4.174 -0.028 3,101 36,060 +251 Hover/Click
Jan24 230126 4.455 4.455 4.308 4.412 -0.032 5,924 54,424 +60 Hover/Click
Feb24 230126 4.260 4.285 4.186 4.280 -0.023 1,980 19,244 +187 Hover/Click
Mar24 230126 3.832 3.858 3.770 3.852 -0.016 4,785 29,889 +1,171 Hover/Click
Apr24 230126 3.450 3.458 3.391 3.447 -0.031 5,106 34,292 +475 Hover/Click
May24 230126 3.411 3.432 3.370 3.419 -0.035 1,269 14,995 -167 Hover/Click
Total Volume and Open Interest 371,812 1,119,280 +16,520  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230126 86.35 88.01 85.74 87.47 +1.35 159,465 173,763 -21,022 Hover/Click
Apr23 230126 86.45 87.99 85.77 87.28 +1.09 210,974 421,453 +13,659 Hover/Click
May23 230126 86.38 87.79 85.61 87.06 +1.02 107,252 301,101 +4,077 Hover/Click
Jun23 230126 85.97 87.37 85.26 86.65 +0.95 106,422 322,525 -2,269 Hover/Click
Jul23 230126 85.58 86.90 84.85 86.17 +0.87 41,472 110,498 +1,446 Hover/Click
Aug23 230126 85.15 86.37 84.45 85.64 +0.80 17,015 80,036 -179 Hover/Click
Sep23 230126 84.59 85.83 83.96 85.10 +0.75 20,147 80,069 -520 Hover/Click
Oct23 230126 84.06 85.24 83.45 84.54 +0.71 6,107 46,893 -185 Hover/Click
Nov23 230126 83.57 84.69 82.95 83.98 +0.66 4,465 52,054 +196 Hover/Click
Dec23 230126 83.03 84.18 82.37 83.42 +0.63 46,040 194,425 +864 Hover/Click
Jan24 230126 83.34 83.59 82.39 82.86 +0.59 1,616 28,981 -185 Hover/Click
Feb24 230126 82.84 82.84 82.31 82.31 +0.55 1,555 40,237 +323 Hover/Click
Mar24 230126 81.70 82.24 81.70 81.79 +0.52 1,770 23,618 -150 Hover/Click
Apr24 230126 81.00 81.82 81.00 81.29 +0.48 203 9,077 -6 Hover/Click
Total Volume and Open Interest 743,548 2,146,242 -4,229  
Gas Oil(ICE) Weekly Monthly
Feb23 230126 959.50 977.50 941.50 965.25 +7.75 35,991 98,789 -3,214 Hover/Click
Mar23 230126 933.75 954.00 920.00 942.50 +7.00 78,319 123,807 +2,538 Hover/Click
Apr23 230126 897.25 914.50 885.00 905.00 +6.00 44,933 66,558 -765 Hover/Click
May23 230126 869.50 884.25 857.75 876.00 +4.75 25,872 46,506 +2,368 Hover/Click
Jun23 230126 851.75 864.25 839.50 857.25 +4.25 27,411 46,451 -116 Hover/Click
Jul23 230126 841.25 854.50 831.00 848.00 +4.25 8,256 20,539 -141 Hover/Click
Aug23 230126 834.75 846.75 825.00 841.00 +4.00 4,844 17,501 +6 Hover/Click
Sep23 230126 830.00 840.25 819.00 835.00 +3.50 8,275 24,307 -312 Hover/Click
Oct23 230126 821.50 834.75 814.25 830.00 +3.25 2,504 13,711 +98 Hover/Click
Nov23 230126 814.75 826.00 806.50 821.50 +3.00 1,663 9,420 -50 Hover/Click
Total Volume and Open Interest 249,826 550,952 -696  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230126 80.53 82.13 79.94 81.01 +0.86 37,403 50,528 -2,685 Hover/Click
Apr23 230126 80.78 82.36 80.31 81.28 +0.84 36,563 52,179 +1,168 Hover/Click
May23 230126 80.87 82.47 80.38 81.44 +0.81 31,547 24,010 -63 Hover/Click
Jun23 230126 80.83 82.41 80.34 81.38 +0.77 29,057 64,781 -1,739 Hover/Click
Jul23 230126 80.80 82.07 80.11 81.10 +0.70 8,594 14,648 -499 Hover/Click
Aug23 230126 81.02 81.42 80.67 80.67 +0.64 2,563 8,548 +103 Hover/Click
Sep23 230126 80.49 80.87 79.66 80.12 +0.57 2,433 22,063 +115 Hover/Click
Oct23 230126 79.52 79.52 79.52 79.52 +0.52 251 4,729 +13 Hover/Click
Nov23 230126 78.95 78.95 78.95 78.95 +0.49 175 7,391 +32 Hover/Click
Dec23 230126 78.73 79.08 78.00 78.38 +0.47 7,730 62,439 +1,720 Hover/Click
Jan24 230126 77.78 77.78 77.78 77.78 +0.43 144 5,275 +33 Hover/Click
Feb24 230126 77.20 77.20 77.20 77.20 +0.40 28 2,817 +20 Hover/Click
Mar24 230126 76.66 76.66 76.66 76.66 +0.35 146 2,877 -78 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 +0.27 468 9,851 -61 Hover/Click
Total Volume and Open Interest 158,138 385,384 -2,070  
US Dollar Index(ICE) Weekly Monthly
Mar23 230126 101.395 101.985 101.295 101.637 +0.222 23,307 41,976 +1,554 Hover/Click
Jun23 230126 101.015 101.625 100.955 101.298 +0.223 69 817 +12 Hover/Click
Sep23 230126 100.997 100.997 100.997 100.997 +0.222 0 6 +0 Hover/Click
Total Volume and Open Interest 23,376 42,799 +1,566  
Australian Dollar(CME) Weekly Monthly
Mar23 230126 71.18 71.55 70.92 71.26 +0.10 88,547 129,099 +299 Hover/Click
Jun23 230126 71.63 71.80 71.18 71.51 +0.10 139 408 +22 Hover/Click
Sep23 230126 71.72 71.99 71.42 71.72 +0.10 12 46 +1 Hover/Click
Total Volume and Open Interest 88,877 129,768 +278  
British Pound(CME) Weekly Monthly
Mar23 230126 124.12 124.42 123.56 124.20 +0.08 70,624 190,594 +69 Hover/Click
Jun23 230126 124.28 124.65 123.81 124.44 +0.09 44 1,184 +35 Hover/Click
Sep23 230126 124.64 124.80 124.04 124.64 +0.09 0 232 +0 Hover/Click
Total Volume and Open Interest 70,706 194,147 +96  
Canadian Dollar(CME) Weekly Monthly
Mar23 230126 74.71 75.19 74.60 75.01 +0.27 84,024 133,640 +491 Hover/Click
Jun23 230126 74.72 75.27 74.70 75.10 +0.27 66 3,488 +2 Hover/Click
Sep23 230126 75.07 75.35 74.80 75.20 +0.28 0 375 +0 Hover/Click
Dec23 230126 75.08 75.45 74.89 75.31 +0.28 13 278 +0 Hover/Click
Total Volume and Open Interest 84,138 137,975 +499  
Japanese Yen(CME) Weekly Monthly
Mar23 230126 77.69 77.97 77.01 77.24 -0.45 112,241 170,778 +1,651 Hover/Click
Jun23 230126 79.00 79.05 78.10 78.32 -0.46 97 3,402 +17 Hover/Click
Sep23 230126 79.34 80.06 79.15 79.34 -0.47 0 49 +0 Hover/Click
Total Volume and Open Interest 112,385 174,978 +1,657  
Swiss Franc(CME) Weekly Monthly
Mar23 230126 109.48 109.70 108.91 109.22 -0.30 11,431 34,579 -267 Hover/Click
Jun23 230126 110.65 110.79 110.07 110.33 -0.31 14 450 +0 Hover/Click
Sep23 230126 111.35 111.77 111.09 111.35 -0.30 0 36 +0 Hover/Click
Total Volume and Open Interest 11,447 35,103 -265  
EuroFX(CME) Weekly Monthly
Mar23 230126 109.48 109.62 108.82 109.21 -0.28 161,872 767,565 +4,495 Hover/Click
Jun23 230126 110.11 110.22 109.43 109.81 -0.29 442 10,068 +168 Hover/Click
Sep23 230126 110.52 110.68 109.93 110.30 -0.29 142 1,033 +5 Hover/Click
Total Volume and Open Interest 162,754 782,228 +4,659  
Mexican Peso(CME) Weekly Monthly
Mar23 230126 527.63 528.25 525.00 527.75 +0.50 29,858 272,565 +99 Hover/Click
Jun23 230126 518.25 518.25 517.00 518.25 +0.38 0 125 +0 Hover/Click
Total Volume and Open Interest 29,858 272,754 +99  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230126 64.8200 65.1800 64.6000 64.9100 +0.0800 26,677 33,716 +1,044 Hover/Click
Jun23 230126 64.9000 65.1400 64.6100 64.9000 +0.0900 0 36 +0 Hover/Click
Total Volume and Open Interest 26,677 33,754 +1,044  
Brazilian Real(CME) Weekly Monthly
Feb23 230126 196.50 197.45 195.25 197.05 +0.30 25,348 29,663 -9,937  
Mar23 230126 195.90 196.55 194.40 196.20 +0.30 19,986 21,119 +15,653 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 45,334 50,844 +5,716  
Bitcoin RR(CME) Weekly Monthly
Jan23 230126 23100 23310 22835 23075 +135 10,974 5,874 -3,255 Hover/Click
Feb23 230126 23200 23465 23030 23335 +230 6,778 9,498 +2,646 Hover/Click
Mar23 230126 23285 23560 23165 23525 +315 2,088 1,979 +824 Hover/Click
Apr23 230126 23495 23570 23240 23570 +350 25 182 -1 Hover/Click
May23 230126 23610 23610 23250 23600 +380 10 15 +10 Hover/Click
Total Volume and Open Interest 19,953 17,620 +230  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230126 131~060 131~080 130~000 130~130 -0~130 298,348 1,233,734 +225 Hover/Click
Jun23 230126 132~190 132~240 131~140 131~290 -0~110 263 2,448 +200 Hover/Click
Sep23 230126 132~260 132~260 132~260 132~260 -0~110 0 1 +0 Hover/Click
Total Volume and Open Interest 298,611 1,236,183 +425  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230126 115~075 115~090 114~215 114~275 -0~090 1,300,044 4,164,059 +51,709 Hover/Click
Jun23 230126 115~250 115~270 115~090 115~140 -0~090 1,351 12,929 +899 Hover/Click
Sep23 230126 117~000 117~000 116~020 116~020 -0~090 0 1 +0 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230126 109~226 109~236 109~112 109~146 -0~064 884,202 4,152,499 +653 Hover/Click
Jun23 230126 109~290 110~076 109~280 109~306 -0~066 2,377 13,024 +2,242 Hover/Click
Sep23 230126 110~066 110~066 110~066 110~066 -0~066       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230126 102~316 103~001 102~275 102~285 -0~026 351,650 2,414,548 -475 Hover/Click
Jun23 230126 103~141 103~143 103~100 103~105 -0~032 877 2,054 +463 Hover/Click
Sep23 230126 103~165 103~165 103~165 103~165 -0~032 0 1 +0 Hover/Click
Total Volume and Open Interest 352,527 2,416,603 -12  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230126 95.170 95.170 95.150 95.160 -0.010 229,870 1,388,894 +5,220  
Jun23 230126 95.135 95.150 95.100 95.115 -0.025 285,307 1,398,660 -10,788  
Sep23 230126 95.320 95.330 95.260 95.285 -0.030 275,816 793,606 +13,983  
Dec23 230126 95.665 95.680 95.595 95.620 -0.035 357,995 1,163,571 +16,893  
Mar24 230126 96.185 96.200 96.100 96.125 -0.050 212,478 548,251 +6,661  
Jun24 230126 96.650 96.665 96.560 96.585 -0.060 161,907 481,942 +9,268  
Sep24 230126 96.945 96.955 96.840 96.875 -0.065 139,230 412,871 +13,202  
Dec24 230126 97.100 97.105 96.985 97.025 -0.065 203,764 551,612 -43,994  
Mar25 230126 97.180 97.185 97.065 97.110 -0.055 69,143 274,667 -1,923  
Jun25 230126 97.225 97.230 97.120 97.160 -0.050 61,988 279,771 +2,115  
Sep25 230126 97.250 97.255 97.140 97.185 -0.050 58,113 206,193 +4,134  
Dec25 230126 97.260 97.265 97.160 97.200 -0.045 58,275 189,475 +2,627  
Mar26 230126 97.250 97.260 97.155 97.195 -0.045 23,690 76,014 +2,256  
Jun26 230126 97.235 97.245 97.135 97.175 -0.045 26,451 75,369 +3,318  
Sep26 230126 97.215 97.225 97.115 97.155 -0.045 18,518 61,956 +960  
Dec26 230126 97.195 97.205 97.095 97.135 -0.045 16,687 74,573 +275  
Mar27 230126 97.170 97.175 97.070 97.110 -0.045 13,292 52,564 -1,796  
Jun27 230126 97.140 97.140 97.040 97.080 -0.040 11,602 49,158 -377  
Total Volume and Open Interest 420,605 1,470,698 -2,072  
Ultra T-Bond(CBOT)
Mar23 230126 143~08 143~14 141~19 142~16 -0~05 179,211 1,438,848 +12,399  
Jun23 230126 143~22 143~28 142~10 143~01 -0~04 5 40 +5  
Sep23 230126 143~01 143~01 143~01 143~01 -0~04        
Total Volume and Open Interest 179,216 1,438,888 +12,404  
Ultra 10-Yr T-Note(CBOT)
Mar23 230126 122~025 122~045 121~090 121~180 -0~110 331,677 1,481,123 -628  
Jun23 230126 121~155 122~025 121~100 121~175 -0~110 11 111 +11  
Sep23 230126 121~175 121~175 121~175 121~175 -0~110        
Total Volume and Open Interest 331,688 1,481,234 -617  
30 Day Federal Funds(CBOT)
Jan23 230126 95.668 95.673 95.668 95.670 +0.002 5,128 377,627 -860  
Feb23 230126 95.420 95.425 95.415 95.420 unch 46,810 535,114 +9,151  
Mar23 230126 95.355 95.355 95.345 95.350 -0.005 25,418 117,739 +6,631  
Apr23 230126 95.215 95.220 95.200 95.205 -0.010 86,927 215,187 +13,236  
May23 230126 95.130 95.135 95.105 95.110 -0.015 46,077 136,062 +5,109  
Jun23 230126 95.115 95.120 95.090 95.095 -0.020 25,466 70,613 +914  
Total Volume and Open Interest 335,189 1,843,876 +45,235  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230126 147.45 147.54 147.18 147.22 -0.18 1,185 18,006 +59 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        
Euro-Buxl(EUREX)
Mar23 230126 148.14 148.22 145.74 145.90 -1.26 81,347 233,046 -5,738  
Jun23 230126 145.36 145.36 145.36 145.36 -1.28 57 1,317 +57  
Sep23 230126 144.32 144.32 144.32 144.32 -1.26        
Total Volume and Open Interest 81,404 234,363 -5,681  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230126 138.62 138.62 137.70 137.75 -0.61 895,036 1,462,394 +12,571 Hover/Click
Jun23 230126 137.50 137.50 136.66 136.69 -0.61 321 1,013 +303 Hover/Click
Sep23 230126 135.08 135.08 135.08 135.08 -0.61       Hover/Click
Total Volume and Open Interest 895,357 1,463,407 +12,874  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230126 118.01 118.04 117.63 117.68 -0.25 521,889 1,663,087 +24,309 Hover/Click
Jun23 230126 118.52 118.52 118.29 118.33 -0.29 243 2,178 -601 Hover/Click
Sep23 230126 119.62 119.62 119.62 119.62 -0.25       Hover/Click
Total Volume and Open Interest 522,132 1,665,265 +23,708  
Euro-Schatz(EUREX)
Mar23 230126 105.94 105.96 105.83 105.86 -0.07 372,013 1,864,593 +22,233  
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 372,013 1,864,599 +22,233  
3-Mth Euribor(EUREX)
Mar23 230126 97.040 97.040 97.040 97.040 -0.005 4 403 +0  
Jun23 230126 96.600 96.600 96.600 96.600 -0.015 2 61 +2  
Sep23 230126 96.550 96.550 96.550 96.550 -0.015 0 254 +0  
Total Volume and Open Interest 6 998 +2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230126 105~19 105~21 104~18 104~24 -0~14 168,980 375,310 +2,064 Hover/Click
Jun23 230126 103~17 103~17 103~17 103~17 -0~14 0 1 +0 Hover/Click
Total Volume and Open Interest 168,980 375,311 +2,064  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230126 97.035 97.050 97.035 97.035 -0.005 125,319 561,623 +4,771  
Jun23 230126 96.615 96.625 96.595 96.595 -0.020 129,665 602,190 +5,457  
Sep23 230126 96.565 96.580 96.540 96.545 -0.020 117,008 489,505 -1,030  
Total Volume and Open Interest 1,077,922 4,033,398 +10,623  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230125 96.56 96.62 96.39 96.41 -0.15 25,530 221,818 -8,107  
Jun23 230125 96.35 96.43 96.15 96.16 -0.19 17,442 187,052 +2,781  
Sep23 230125 96.27 96.37 96.08 96.09 -0.18 23,972 122,474 -4,231  
Dec23 230125 96.31 96.42 96.11 96.13 -0.17 18,918 133,032 +286  
Mar24 230125 96.39 96.52 96.21 96.22 -0.17 21,703 99,175 -8,440  
Jun24 230125 96.52 96.63 96.34 96.35 -0.17 12,635 97,851 +376  
Sep24 230125 96.62 96.72 96.46 96.47 -0.15 5,756 52,255 +2,839  
Dec24 230125 96.70 96.78 96.54 96.56 -0.13 3,927 26,567 -531  
Mar25 230125 96.69 96.69 96.59 96.60 -0.13 0 411 +0  
Jun25 230125 96.58 96.58 96.58 96.58 -0.13 0 224 +0  
Total Volume and Open Interest 129,883 941,338 -15,027  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230125 96.53 96.65 96.48 96.49 -0.04 91,958 950,672 -166  
Jun23 230125 96.49 96.49 96.49 96.49 -0.04        
Total Volume and Open Interest 91,958 950,672 -166  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230125 96.94 97.09 96.83 96.85 -0.09 82,451 652,013 -31  
Jun23 230125 96.85 96.85 96.85 96.85 -0.09        
Total Volume and Open Interest 82,451 652,013 -31  
Gold(CMX) Weekly Monthly
Feb23 230126 1948.0 1949.8 1918.4 1930.0 -12.6 190,302 121,502 -25,202 Hover/Click
Apr23 230126 1965.0 1966.5 1935.1 1946.7 -12.7 86,708 317,961 +29,401 Hover/Click
Jun23 230126 1981.8 1983.1 1952.3 1963.5 -12.8 4,786 35,308 +1,520 Hover/Click
Aug23 230126 1999.6 2000.0 1969.2 1980.2 -13.1 1,460 11,910 +510 Hover/Click
Oct23 230126 2016.6 2016.6 1992.7 1997.0 -13.2 482 4,079 +350 Hover/Click
Dec23 230126 2028.2 2028.2 2008.0 2014.0 -13.4 1,440 13,405 +702 Hover/Click
Feb24 230126 2040.0 2040.0 2030.1 2030.1 -13.4 27 948 -1 Hover/Click
Apr24 230126 2044.6 2044.6 2044.6 2044.6 -13.4 9 47 +7 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 +0 Hover/Click
Total Volume and Open Interest 286,498 507,068 +7,141  
Silver(CMX) Weekly Monthly
Mar23 230126 2405.5 2441.5 2369.0 2402.0 +7.9 56,584 108,015 -1,521 Hover/Click
May23 230126 2424.5 2460.5 2389.5 2422.1 +8.0 3,078 18,592 +1,149 Hover/Click
Jul23 230126 2431.5 2480.0 2413.0 2442.1 +7.0 1,180 5,160 +441 Hover/Click
Sep23 230126 2458.0 2483.5 2433.0 2462.5 +7.8 243 1,962 +110 Hover/Click
Dec23 230126 2485.5 2505.0 2472.5 2489.9 +7.8 76 1,164 +43 Hover/Click
Mar24 230126 2517.2 2517.2 2517.2 2517.2 +7.8 1 27 +1 Hover/Click
May24 230126 2536.6 2536.6 2536.6 2536.6 +7.8 5 7 +5 Hover/Click
Total Volume and Open Interest 61,519 135,090 +168  
Platinum(NYMEX) Weekly Monthly
Jan23 230126 1013.6 1013.6 1013.6 1013.6 -23.4 14 39 -1 Hover/Click
Apr23 230126 1047.0 1050.4 1021.3 1023.0 -23.1 18,022 69,226 -592 Hover/Click
Jul23 230126 1055.8 1056.0 1028.3 1029.6 -22.7 236 2,468 +89 Hover/Click
Oct23 230126 1042.2 1042.2 1032.5 1033.7 -22.4 37 214 +20 Hover/Click
Total Volume and Open Interest 18,311 72,128 -485  
Palladium(NYMEX) Weekly Monthly
Mar23 230126 1689.00 1704.00 1660.00 1663.80 -24.10 2,269 8,638 +31 Hover/Click
Jun23 230126 1705.00 1716.50 1680.50 1684.20 -24.40 533 1,061 +318 Hover/Click
Sep23 230126 1715.00 1715.00 1695.60 1695.60 -25.50 4 12 +2 Hover/Click
Total Volume and Open Interest 2,806 9,714 +351  
Copper(CMX) Weekly Monthly
Mar23 230126 426.45 429.00 423.25 426.75 +2.30 51,109 128,837 -2,274 Hover/Click
May23 230126 426.95 429.75 424.20 427.55 +2.10 11,152 41,773 +2,436 Hover/Click
Jul23 230126 425.45 429.85 424.95 427.80 +1.90 3,987 17,545 +127 Hover/Click
Sep23 230126 426.05 428.85 425.05 427.85 +1.80 1,741 9,101 -250 Hover/Click
Dec23 230126 425.30 427.60 425.05 427.60 +1.75 474 8,454 +100 Hover/Click
Total Volume and Open Interest 70,027 213,935 +537  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230126 33813 34044 33701 34023 +200 182,792 77,463 +574 Hover/Click
Jun23 230126 34090 34293 33970 34281 +199 155 716 -28 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 182,947 78,198 +546  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230126 33789 34043 33700 34023 +200 142,138 19,215 -1,651 Hover/Click
Jun23 230126 34098 34300 33967 34281 +199 732 855 -30 Hover/Click
Sep23 230126 34400 34449 34200 34449 +207 5 27 -2 Hover/Click
Dec23 230126 34439 34647 34439 34647 +208 0 1 +0 Hover/Click
Total Volume and Open Interest 142,875 20,098 -1,683  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230126 4031.00 4077.00 4027.25 4075.50 +43.50 1,760,515 2,008,161 +3,308 Hover/Click
Jun23 230126 4069.75 4112.00 4063.00 4111.00 +44.25 3,533 14,730 -136 Hover/Click
Sep23 230126 4102.00 4147.00 4100.25 4147.00 +45.00 28 813 +43 Hover/Click
Dec23 230126 4181.25 4181.25 4181.25 4181.25 +45.00 122 2,079 +120 Hover/Click
Total Volume and Open Interest 1,764,198 2,027,772 +3,335  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230126 4030.50 4077.00 4027.50 4075.50 +43.50 1,448,351 165,916 +6,001 Hover/Click
Jun23 230126 4066.00 4113.00 4063.00 4111.00 +44.25 2,647 3,400 +199 Hover/Click
Sep23 230126 4105.25 4147.00 4102.50 4147.00 +45.00 94 186 -19 Hover/Click
Dec23 230126 4160.00 4181.25 4136.50 4181.25 +45.00 2 41 +0 Hover/Click
Total Volume and Open Interest 1,451,094 169,547 +6,181  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230126 11874.75 12113.00 11867.25 12106.75 +233.50 633,473 266,354 -4,219 Hover/Click
Jun23 230126 11998.25 12237.25 11995.25 12233.00 +236.75 960 2,978 +30 Hover/Click
Sep23 230126 12221.00 12351.00 12221.00 12351.00 +236.00 5 94 -1 Hover/Click
Total Volume and Open Interest 634,438 269,697 -4,190  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230126 11875.00 12113.25 11867.25 12106.75 +233.50 1,256,734 112,542 +7,933 Hover/Click
Jun23 230126 11990.50 12235.75 11990.50 12233.00 +236.75 2,129 2,155 +69 Hover/Click
Sep23 230126 12174.75 12351.00 12159.75 12351.00 +236.00 31 56 +4 Hover/Click
Total Volume and Open Interest 1,258,902 114,792 +8,007  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230126 2597.30 2622.50 2590.60 2620.40 +21.30 9,028 42,486 +125 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 9,028 42,486 +125  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230126 20.05 20.23 19.59 19.67 -0.29 94,319 139,210 -1,635  
Mar23 230126 21.08 21.17 20.70 20.83 -0.22 45,277 74,940 +1,765  
Apr23 230126 21.78 21.83 21.40 21.50 -0.26 13,831 32,701 -425  
Total Volume and Open Interest 171,971 296,692 +901  
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 +11.00 176,900 419,089 -2,728 Hover/Click
Jun23 230126 1917.00 1938.60 1903.70 1927.60 +12.00 195 1,832 -8 Hover/Click
Sep23 230126 1939.00 1949.70 1922.80 1939.00 +12.10 0 7 +0 Hover/Click
Total Volume and Open Interest 177,095 420,928 -2,736  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230126 1898.70 1923.30 1886.70 1910.50 +11.00 84,771 19,836 +427 Hover/Click
Jun23 230126 1915.60 1938.80 1903.40 1927.60 +12.00 193 410 +12 Hover/Click
Sep23 230126 1950.00 1950.00 1928.40 1939.00 +12.10 0 4 +0 Hover/Click
Total Volume and Open Interest 84,964 20,252 +439  
Nikkei 225(CME)
Mar23 230126 27450 27560 27300 27540 +105 4,018 14,920 +387  
Jun23 230126 27360 27360 27130 27360 +90 3 4 +0  
Total Volume and Open Interest 4,021 14,924 +387  
Nikkei 225(SGX) Weekly Monthly
Mar23 230126 27350 27485 27155 27370 +30 44,953 88,590 -1,179  
Jun23 230126 27015 27120 27015 27120 +25 60 3,477 -24  
Sep23 230126 27085 27085 27085 27085 +25 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230126 27360 27490 27150 27380 +60 761,391 470,036 +2,608  
Jun23 230126 27100 27225 26895 27130 +40 21,680 17,572 +1,911  
Sep23 230126 27050 27170 26845 27070 +60 780 2,067 +109  
Total Volume and Open Interest 815,087 557,771 +5,305  
Nikkei 225(JPX)
Mar23 230126 27360 27490 27150 27380 +60 62,187 214,481 +3,961  
Jun23 230126 27100 27220 26900 27130 +40 731 24,114 +385  
Sep23 230126 26880 27070 26880 27070 +60 11 4,098 -78  
Total Volume and Open Interest 62,932 300,735 +4,268  
Nikkei 225(CME) Yen
Mar23 230126 27405 27515 27260 27500 +110 26,621 33,857 +966  
Jun23 230126 27125 27245 27020 27245 +110 18 18 +5  
Sep23 230126 27200 27200 27200 27200 +105        
Total Volume and Open Interest 26,639 33,875 +971  
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 44,268 217,186 -1,682  
Mar23 230126 7102.5 7132.5 7099.0 7115.0 +50.5 68 1,087 +2  
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 44,336 218,315 -1,680  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230126 22380 22590 22358 22580 +595 157,234 98,009 -15,127  
Feb23 230126 22450 22670 22427 22662 +608 44,587 41,278 +24,487  
Mar23 230126 22468 22673 22439 22668 +606 1,674 6,926 +371  
Total Volume and Open Interest 205,300 153,488 +9,743  
DAX(EUREX) Weekly Monthly
Mar23 230126 15207.0 15274.0 15119.0 15177.0 +43.0 57,891 85,491 +2,154  
Jun23 230126 15371.0 15391.0 15337.0 15339.0 +44.0 11 109 +2  
Sep23 230126 15651.0 15651.0 15455.0 15459.0 +44.0 0 7 +0  
Total Volume and Open Interest 57,902 85,607 +2,156  
Mini-DAX(EUREX)
Mar23 230126 15204.0 15273.0 15117.0 15177.0 +43.0 60,299 12,979 +311  
Jun23 230126 15415.0 15415.0 15289.0 15339.0 +44.0 40 131 +12  
Sep23 230126 15459.0 15459.0 15459.0 15459.0 +44.0        
Total Volume and Open Interest 60,339 13,110 +323  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230126 4180 4197 4167 4179 +24 829,883 3,692,338 +28,257  
Jun23 230126 4128 4150 4119 4120 +23 3 101,062 +1  
Sep23 230126 4142 4142 4142 4142 +25 0 4 +0  
Total Volume and Open Interest 829,886 3,813,586 +28,258  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230126 11354 11355 11225 11245 -58 27,988 177,393 +2,980  
Jun23 230126 11129 11129 11100 11117 -58 1 4,847 +1  
Sep23 230126 11147 11147 11147 11147 -59        
Total Volume and Open Interest 27,989 182,240 +2,981  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230126 7741.50 7764.50 7726.00 7740.00 +18.50 78,997 618,010 +103  
Jun23 230126 7738.00 7761.50 7738.00 7739.00 +19.00 1 80 -1  
Sep23 230126 7746.50 7746.50 7746.50 7746.50 +19.00        
Total Volume and Open Interest 78,998 618,090 +102  
SPI 200(SFE) Weekly Monthly
Mar23 230125 7430.0 7454.0 7391.0 7414.0 -21.0 33,847 272,821 +176  
Jun23 230125 7472.0 7472.0 7451.0 7451.0 -21.0 0 1,121 +0  
Sep23 230125 7384.0 7384.0 7384.0 7384.0 -21.0        
Total Volume and Open Interest 33,858 273,982 +178  
FTSE MIB(ISE)
Mar23 230126 26130.00 26380.00 26110.00 26267.00 +310.00 11,866 82,054 +1,117  
Jun23 230126 25800.00 25955.00 25720.00 25862.00 +305.00 20 649 +8  
Sep23 230126 25907.00 25907.00 25907.00 25907.00 +305.00 0 10 +0  
Total Volume and Open Interest 11,886 82,713 +1,125  
KOSPI 200(KFE)
Mar23 230126 322.55 326.85 321.50 326.65 +4.10 136,273 306,177 -7,289  
Jun23 230126 324.50 328.75 323.80 328.60 +4.40 247 29,672 +1,834  
Sep23 230126 326.30 329.55 326.30 329.55 +3.25 7 3,341 -3  
Total Volume and Open Interest 136,527 370,225 -6,457  
GSCI(CME) Weekly Monthly
Feb23 230126 615.40 617.80 609.50 615.40 +4.65 1 1,126 -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 1 1,126 -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

Newsflash

Central banks bought big, but the COT report waves a red flag. Seasonal gains await—Market players, read or regret! https://tinyurl.com/4antcta9