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 Fri January 27, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230127 1521.75 1527.00 1506.50 1509.50 -14.00 123,245 305,502 -2,430 Hover/Click
May23 230127 1513.00 1519.00 1502.00 1504.50 -10.25 52,035 152,954 +3,974 Hover/Click
Jul23 230127 1502.75 1509.00 1493.75 1496.00 -8.50 30,761 88,014 -466 Hover/Click
Aug23 230127 1461.00 1467.00 1454.00 1456.75 -5.50 2,810 7,941 -175 Hover/Click
Sep23 230127 1387.75 1394.00 1382.50 1385.75 -2.50 1,642 8,064 +194 Hover/Click
Nov23 230127 1352.00 1358.25 1347.75 1351.25 -1.25 12,271 84,857 +778 Hover/Click
Jan24 230127 1355.25 1361.00 1351.00 1354.75 -0.75 1,718 8,435 +220 Hover/Click
Mar24 230127 1345.00 1350.00 1341.25 1346.25 +1.25 784 7,726 +252 Hover/Click
May24 230127 1338.75 1344.25 1336.50 1342.00 +2.50 412 3,596 -10 Hover/Click
Jul24 230127 1339.00 1343.25 1336.50 1341.50 +3.00 106 892 +12 Hover/Click
Aug24 230127 1328.25 1328.25 1328.25 1328.25 +3.00 0 5 +0 Hover/Click
Sep24 230127 1298.00 1298.00 1298.00 1298.00 +3.00 0 90 +0 Hover/Click
Nov24 230127 1276.00 1281.75 1276.00 1281.00 +3.00 280 2,692 -2 Hover/Click
Jan25 230127 1281.25 1281.25 1281.25 1281.25 +3.25 5 15 +3 Hover/Click
Total Volume and Open Interest 226,085 671,013 +2,361  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230127 477.10 481.70 471.30 473.50 -3.60 64,300 172,692 -3,368 Hover/Click
May23 230127 462.00 465.40 457.00 459.40 -2.60 27,632 136,119 +2,291 Hover/Click
Jul23 230127 452.00 454.30 447.50 449.50 -2.50 13,663 52,600 +671 Hover/Click
Aug23 230127 435.00 437.30 431.40 432.90 -2.20 3,568 8,757 -111 Hover/Click
Sep23 230127 415.60 417.90 412.90 413.70 -1.70 1,816 9,550 +132 Hover/Click
Oct23 230127 398.20 402.00 397.00 397.50 -1.50 1,263 9,167 +108 Hover/Click
Dec23 230127 396.00 399.90 394.70 395.10 -1.60 3,734 22,213 +48 Hover/Click
Jan24 230127 392.90 396.70 391.40 391.80 -1.70 601 3,428 +170 Hover/Click
Mar24 230127 387.30 389.90 385.60 385.70 -1.40 98 952 +20 Hover/Click
May24 230127 384.40 386.00 382.00 382.10 -1.10 95 550 -4 Hover/Click
Total Volume and Open Interest 116,869 417,007 +6  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230127 60.80 61.32 59.90 60.62 -0.17 47,144 126,046 +546 Hover/Click
May23 230127 60.98 61.46 60.09 60.82 -0.13 24,035 110,781 +443 Hover/Click
Jul23 230127 60.89 61.35 60.06 60.78 -0.05 18,025 73,711 -108 Hover/Click
Aug23 230127 60.49 60.91 59.73 60.48 +0.05 4,399 19,741 -383 Hover/Click
Sep23 230127 60.02 60.44 59.30 60.11 +0.13 2,719 17,802 -73 Hover/Click
Oct23 230127 59.61 59.95 58.83 59.70 +0.18 1,491 10,116 +112 Hover/Click
Dec23 230127 59.31 59.75 58.62 59.53 +0.20 5,327 38,552 +405 Hover/Click
Jan24 230127 59.14 59.53 58.42 59.34 +0.22 1,147 5,645 +565 Hover/Click
Mar24 230127 58.38 59.22 58.18 59.09 +0.22 83 2,083 +17 Hover/Click
May24 230127 58.68 59.07 58.04 58.94 +0.22 42 1,372 +9 Hover/Click
Total Volume and Open Interest 104,456 410,653 +1,544  
Canola(WCE) Weekly Monthly
Mar23 230127 806.1 814.9 801.6 807.7 +1.6 20,881 63,617 +2,243 Hover/Click
May23 230127 807.5 815.5 801.7 807.5 +0.4 14,485 83,252 +859 Hover/Click
Jul23 230127 809.1 817.7 803.9 809.7 +0.2 6,827 59,427 +2,626 Hover/Click
Nov23 230127 794.3 802.8 789.6 793.8 -0.7 2,974 36,411 +1,570 Hover/Click
Jan24 230127 796.7 796.7 796.3 796.3 -0.7 17 852 +15 Hover/Click
Mar24 230127 797.5 797.5 797.3 797.3 -0.7 0 104 +0 Hover/Click
Total Volume and Open Interest 45,184 243,668 +7,313  
Corn(CBOT) Weekly Monthly
Mar23 230127 681.75 686.00 678.25 683.00 +0.50 146,553 483,153 +3,893 Hover/Click
May23 230127 679.00 682.25 675.50 680.00 unch 61,859 265,611 +5,775 Hover/Click
Jul23 230127 667.00 669.00 663.50 665.75 -2.25 40,822 245,200 +3,682 Hover/Click
Sep23 230127 606.00 606.75 602.50 603.50 -3.50 11,423 95,177 +742 Hover/Click
Dec23 230127 589.50 590.00 586.00 587.25 -2.75 16,879 173,909 +2,656 Hover/Click
Mar24 230127 596.75 596.75 593.00 594.25 -2.50 963 15,315 +107 Hover/Click
May24 230127 599.00 599.25 596.25 597.00 -2.50 168 2,461 -7 Hover/Click
Jul24 230127 598.00 598.00 595.00 595.75 -2.25 65 1,764 +20 Hover/Click
Sep24 230127 556.00 556.00 556.00 556.00 -1.50 0 154 +0 Hover/Click
Dec24 230127 545.50 547.75 545.00 545.75 -1.75 227 8,239 +79 Hover/Click
Total Volume and Open Interest 278,964 1,292,054 +16,949  
Wheat(CBOT) Weekly Monthly
Mar23 230127 752.25 753.25 744.25 750.00 -2.50 47,206 153,910 -1,971 Hover/Click
May23 230127 759.50 761.75 753.50 758.75 -1.75 17,989 69,595 +1,174 Hover/Click
Jul23 230127 762.50 763.50 755.50 760.00 -2.50 9,704 71,064 -212 Hover/Click
Sep23 230127 769.25 770.25 763.00 766.75 -2.50 4,838 20,788 -16 Hover/Click
Dec23 230127 783.75 783.75 776.00 779.25 -2.75 2,887 26,295 +297 Hover/Click
Mar24 230127 787.75 791.50 784.75 787.75 -2.75 246 3,611 +71 Hover/Click
Total Volume and Open Interest 83,042 346,732 -613  
Wheat(KCBT) Weekly Monthly
Mar23 230127 863.00 873.00 853.50 869.25 +4.50 23,273 86,622 +43 Hover/Click
May23 230127 856.75 865.50 847.25 862.50 +5.00 12,820 39,455 +1,998 Hover/Click
Jul23 230127 848.00 855.50 839.00 853.25 +4.50 6,877 33,865 -167 Hover/Click
Sep23 230127 848.50 853.75 839.25 851.25 +3.00 2,671 13,606 +80 Hover/Click
Dec23 230127 845.75 857.00 843.25 854.25 +1.75 1,541 10,865 +0 Hover/Click
Mar24 230127 844.25 854.00 842.50 851.75 +1.75 190 513 +82 Hover/Click
May24 230127 844.50 845.50 837.00 844.50 +1.75 1 26 +0 Hover/Click
Total Volume and Open Interest 47,382 185,331 +2,036  
Wheat(MGE) Weekly Monthly
Mar23 230127 915.00 924.00 910.25 921.50 +3.50 5,474 31,321 +287 Hover/Click
May23 230127 909.50 917.00 905.25 914.25 +3.25 2,332 14,188 +99 Hover/Click
Jul23 230127 900.50 907.75 898.75 906.00 +2.00 458 4,708 +7 Hover/Click
Sep23 230127 876.00 886.25 873.00 882.25 +1.50 311 5,781 +85 Hover/Click
Dec23 230127 884.00 890.00 877.50 885.75 +1.75 99 1,782 +27 Hover/Click
Mar24 230127 888.25 888.25 888.25 888.25 +1.25 0 23 +0 Hover/Click
Total Volume and Open Interest 8,674 57,803 +505  
Oats(CBOT) Weekly Monthly
Mar23 230127 387.25 390.25 384.75 388.25 +2.00 338 2,491 +10 Hover/Click
May23 230127 375.75 382.25 375.75 381.50 +4.00 94 677 +56 Hover/Click
Jul23 230127 380.00 382.50 379.50 381.50 +4.00 23 128 +0 Hover/Click
Sep23 230127 378.50 379.75 378.50 379.75 +3.75 7 47 +1 Hover/Click
Total Volume and Open Interest 466 3,385 +69  
Rough Rice(CBOT) Weekly Monthly
Mar23 230127 18.27 18.34 18.25 18.31 unch 411 5,983 -44 Hover/Click
May23 230127 18.60 18.61 18.60 18.61 +0.01 23 300 +6 Hover/Click
Jul23 230127 18.85 18.85 18.83 18.83 unch 15 73 -5 Hover/Click
Sep23 230127 17.01 17.01 16.90 16.99 -0.07 39 1,362 +34 Hover/Click
Total Volume and Open Interest 488 7,718 -9  
Live Cattle(CME) Weekly Monthly
Feb23 230127 156.735 157.000 156.500 156.735 unch 12,611 42,795 -4,237 Hover/Click
Apr23 230127 160.630 161.035 160.200 160.830 +0.295 23,817 125,295 -545 Hover/Click
Jun23 230127 157.350 157.935 157.035 157.785 +0.405 9,207 70,908 +860 Hover/Click
Aug23 230127 157.550 157.935 157.285 157.750 +0.200 5,611 41,096 +996 Hover/Click
Oct23 230127 162.000 162.350 161.750 162.150 +0.115 2,134 19,256 +297 Hover/Click
Dec23 230127 165.500 166.035 165.400 165.830 +0.130 1,814 9,500 +481 Hover/Click
Total Volume and Open Interest 55,930 313,461 -1,945  
Feeder Cattle(CME) Weekly Monthly
Mar23 230127 182.830 183.785 182.700 183.485 +0.635 6,296 26,822 -26 Hover/Click
Apr23 230127 187.200 187.880 186.800 187.550 +0.550 2,860 7,542 +526 Hover/Click
May23 230127 191.380 192.150 191.000 191.850 +0.565 2,374 6,668 +433 Hover/Click
Aug23 230127 204.750 205.550 204.535 205.100 +0.415 921 6,179 +90 Hover/Click
Sep23 230127 207.550 208.100 207.250 207.750 +0.150 501 1,378 +36 Hover/Click
Oct23 230127 209.550 210.080 209.350 209.735 +0.085 406 976 +72 Hover/Click
Nov23 230127 211.330 211.380 210.630 211.000 -0.150 102 372 -3 Hover/Click
Total Volume and Open Interest 13,460 49,937 -601  
Lean Hogs(CME) Weekly Monthly
Feb23 230127 76.980 77.080 75.830 75.880 -1.150 10,098 27,140 -1,687 Hover/Click
Apr23 230127 87.350 88.330 86.200 86.450 -0.550 22,570 92,040 +332 Hover/Click
May23 230127 94.800 96.150 94.700 94.930 +0.080 99 1,073 -39  
Jun23 230127 103.100 104.950 102.650 103.400 +0.350 8,367 32,439 -443 Hover/Click
Jul23 230127 104.600 106.180 103.950 104.880 +0.700 1,531 12,400 -33 Hover/Click
Aug23 230127 104.150 105.730 103.680 104.580 +0.880 2,304 18,241 -33 Hover/Click
Oct23 230127 91.030 92.350 91.000 91.750 +0.600 1,617 15,717 +419 Hover/Click
Dec23 230127 84.000 84.580 83.550 84.250 +0.250 589 6,038 +104 Hover/Click
Total Volume and Open Interest 47,405 207,438 -1,280  
Class III Milk(CME) Weekly Monthly
Jan23 230127 19.49 19.49 19.48 19.48 unch 29 3,597 -22 Hover/Click
Feb23 230127 18.31 18.35 18.04 18.06 -0.26 781 4,393 -158 Hover/Click
Mar23 230127 18.16 18.31 17.96 18.01 -0.15 674 5,761 +91 Hover/Click
Apr23 230127 18.29 18.48 18.16 18.18 -0.17 181 3,228 +57 Hover/Click
May23 230127 18.71 18.71 18.55 18.55 -0.15 153 1,917 +40 Hover/Click
Jun23 230127 18.93 18.93 18.86 18.87 -0.10 18 1,782 -3 Hover/Click
Jul23 230127 19.37 19.37 19.21 19.21 -0.04 35 1,144 +7 Hover/Click
Aug23 230127 19.65 19.65 19.59 19.61 +0.03 26 944 +3 Hover/Click
Sep23 230127 19.78 19.78 19.78 19.78 unch 22 926 +3 Hover/Click
Oct23 230127 19.90 19.90 19.87 19.88 -0.02 7 553 -1 Hover/Click
Nov23 230127 19.61 19.71 19.61 19.71 -0.18 14 511 -14 Hover/Click
Dec23 230127 19.55 19.55 19.54 19.55 +0.04 17 529 +0 Hover/Click
Jan24 230127 19.10 19.10 19.10 19.10 unch 0 93 +0 Hover/Click
Total Volume and Open Interest 1,957 25,791 +3  
Cocoa(ICE) Weekly Monthly
Mar23 230127 2618 2640 2612 2627 -2 18,023 100,870 -3,019 Hover/Click
May23 230127 2648 2666 2645 2660 +2 10,470 69,154 +1,763 Hover/Click
Jul23 230127 2652 2672 2651 2667 +3 2,945 50,217 +418 Hover/Click
Sep23 230127 2660 2666 2647 2663 +2 2,334 27,960 +1,185 Hover/Click
Dec23 230127 2640 2648 2628 2640 -2 721 24,787 -285 Hover/Click
Mar24 230127 2611 2618 2598 2610 -5 70 12,259 -17 Hover/Click
May24 230127 2599 2599 2582 2592 -5 13 3,659 -8 Hover/Click
Total Volume and Open Interest 34,660 293,519 +65  
Coffee "C"(ICE) Weekly Monthly
Mar23 230127 167.10 170.15 165.95 169.90 +2.75 24,862 91,668 -3,732 Hover/Click
May23 230127 167.30 170.30 166.10 170.05 +2.75 20,043 61,252 -980 Hover/Click
Jul23 230127 167.00 169.60 165.50 169.40 +2.70 10,471 29,039 +1,490 Hover/Click
Sep23 230127 165.00 168.00 163.95 167.95 +2.85 4,300 17,340 +213 Hover/Click
Dec23 230127 163.80 166.70 162.65 166.65 +3.10 4,134 18,954 +36 Hover/Click
Mar24 230127 163.60 166.40 162.35 166.40 +3.35 1,818 6,041 +522 Hover/Click
Total Volume and Open Interest 66,484 230,417 -2,018  
Orange Juice(ICE) Weekly Monthly
Mar23 230127 205.50 206.50 205.40 205.75 +0.25 821 9,749 +236 Hover/Click
May23 230127 200.45 201.10 200.25 200.55 +0.15 195 1,883 +35 Hover/Click
Jul23 230127 198.50 198.50 198.30 198.30 +0.15 15 776 +10 Hover/Click
Sep23 230127 194.90 194.90 194.90 194.90 unch 0 14 +0 Hover/Click
Nov23 230127 190.05 190.05 190.05 190.05 +2.30 0 25 +0 Hover/Click
Jan24 230127 189.55 189.55 189.55 189.55 +2.25 0 2 +0 Hover/Click
Total Volume and Open Interest 1,031 12,449 +281  
Sugar #11(ICE) Weekly Monthly
Mar23 230127 20.76 21.03 20.55 20.96 +0.28 103,157 337,604 -1,641 Hover/Click
May23 230127 19.40 19.67 19.23 19.61 +0.29 68,261 246,010 +3,429 Hover/Click
Jul23 230127 18.59 18.82 18.48 18.79 +0.26 34,258 151,970 +2,620 Hover/Click
Oct23 230127 18.33 18.57 18.27 18.55 +0.24 22,423 82,614 +1,511 Hover/Click
Mar24 230127 18.52 18.70 18.42 18.69 +0.23 13,248 59,206 +1,048 Hover/Click
May24 230127 17.61 17.77 17.56 17.77 +0.16 1,891 17,152 +395 Hover/Click
Jul24 230127 17.09 17.18 16.97 17.15 +0.10 1,341 16,324 +269 Hover/Click
Oct24 230127 16.78 16.83 16.67 16.83 +0.07 589 15,075 +68 Hover/Click
Mar25 230127 16.82 16.88 16.72 16.88 +0.07 210 10,633 +31 Hover/Click
Total Volume and Open Interest 245,428 945,193 +7,736  
London Cocoa(LCE) Weekly Monthly
Mar23 230127 2025 2047 2023 2035 +2 7,408 79,441 -1,116 Hover/Click
May23 230127 2005 2020 1997 2013 +7 6,351 60,797 -43 Hover/Click
Jul23 230127 1974 1992 1970 1985 +7 2,920 40,136 -50 Hover/Click
Sep23 230127 1950 1966 1948 1960 +6 2,064 35,455 +277 Hover/Click
Dec23 230127 1922 1935 1921 1932 +5 1,840 31,982 +82 Hover/Click
Mar24 230127 1890 1901 1890 1899 +4 619 15,221 +250 Hover/Click
May24 230127 1884 1884 1883 1884 +4 46 5,299 +0 Hover/Click
Total Volume and Open Interest 21,522 275,399 -539  
London Sugar(LCE) Weekly Monthly
Mar23 230127 555.00 563.80 553.90 562.40 +7.40 5,981 34,361 -660 Hover/Click
May23 230127 545.50 554.50 544.90 553.50 +8.30 5,283 30,162 +818 Hover/Click
Aug23 230127 527.90 537.70 527.90 536.70 +8.50 1,853 14,013 -112 Hover/Click
Oct23 230127 514.60 523.30 514.60 522.50 +7.20 993 9,279 +355 Hover/Click
Dec23 230127 508.70 512.70 507.50 512.70 +5.60 367 4,099 +185 Hover/Click
Total Volume and Open Interest 14,615 95,419 +678  
Cotton(ICE) Weekly Monthly
Mar23 230127 87.35 87.56 86.11 86.89 -0.61 17,023 86,313 +698 Hover/Click
May23 230127 87.75 87.95 86.69 87.45 -0.57 6,939 51,601 +800 Hover/Click
Jul23 230127 88.21 88.22 87.03 87.80 -0.54 4,066 39,794 +620 Hover/Click
Oct23 230127 85.71 85.71 85.71 85.71 -0.42 1 27 -1 Hover/Click
Dec23 230127 85.90 85.90 84.74 85.58 -0.34 3,387 26,755 +112 Hover/Click
Mar24 230127 85.53 85.75 84.89 85.70 -0.37 447 4,908 +315 Hover/Click
Total Volume and Open Interest 32,142 211,874 +2,501  
Crude Oil(NYM) Weekly Monthly
Mar23 230127 81.22 82.48 79.04 79.68 -1.33 291,060 303,450 -2,220 Hover/Click
Apr23 230127 81.44 82.69 79.32 79.96 -1.32 98,184 154,711 +4,965 Hover/Click
May23 230127 81.58 82.78 79.52 80.14 -1.30 76,577 109,169 +2,374 Hover/Click
Jun23 230127 81.44 82.68 79.48 80.08 -1.30 73,293 206,703 +53 Hover/Click
Jul23 230127 81.27 82.34 79.26 79.80 -1.30 27,701 83,826 +2,225 Hover/Click
Aug23 230127 80.90 81.83 78.82 79.35 -1.32 13,518 51,786 +1,198 Hover/Click
Sep23 230127 80.20 81.23 78.27 78.79 -1.33 19,671 90,514 -186 Hover/Click
Oct23 230127 79.65 80.60 77.83 78.20 -1.32 6,017 44,954 +1,600 Hover/Click
Nov23 230127 79.23 79.96 77.30 77.63 -1.32 4,272 33,286 +1,217 Hover/Click
Dec23 230127 78.43 79.40 76.60 77.07 -1.31 33,354 189,965 +1,424 Hover/Click
Jan24 230127 77.93 78.63 76.18 76.48 -1.30 1,392 35,997 -233 Hover/Click
Feb24 230127 77.45 77.56 75.89 75.93 -1.27 1,011 20,058 +33 Hover/Click
Mar24 230127 75.42 77.31 75.29 75.42 -1.24 2,659 25,146 +104 Hover/Click
Apr24 230127 74.94 76.50 74.94 74.94 -1.22 240 15,186 +122 Hover/Click
May24 230127 74.50 75.96 74.50 74.50 -1.20 111 10,768 +29 Hover/Click
Jun24 230127 75.48 75.97 73.70 74.05 -1.18 5,653 65,469 +1,073 Hover/Click
Total Volume and Open Interest 668,068 1,681,911 +15,360  
e-miNY Crude Oil(NYM)
Mar23 230127 81.250 82.500 79.050 79.675 -1.325 14,056 1,612 -50  
Apr23 230127 81.475 82.675 79.350 79.950 -1.325 432 382 +22  
May23 230127 81.575 82.700 79.800 80.150 -1.300 23 78 +3  
Jun23 230127 82.250 82.550 79.900 80.075 -1.300 11 159 +3  
Jul23 230127 81.650 82.200 79.250 79.800 -1.300 1 38 +0  
Aug23 230127 79.800 81.300 79.300 79.350 -1.325 0 34 +0  
Sep23 230127 80.225 80.700 78.400 78.800 -1.325 3 4 +0  
Oct23 230127 78.650 80.100 78.200 78.200 -1.325 0 4 +0  
Nov23 230127 77.625 79.550 77.625 77.625 -1.325 0 14 +0  
Dec23 230127 78.900 79.275 76.700 77.075 -1.300 39 89 -6  
Total Volume and Open Interest 14,566 2,477 -27  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230127 339.74 343.99 325.00 326.55 -13.10 23,571 17,745 -5,082 Hover/Click
Mar23 230127 329.83 334.08 316.92 318.52 -11.05 48,289 80,814 +1,480 Hover/Click
Apr23 230127 314.91 319.11 304.52 306.19 -8.78 22,002 44,894 +971 Hover/Click
May23 230127 302.77 307.04 294.25 296.26 -7.02 11,172 32,198 +1,741 Hover/Click
Jun23 230127 297.00 299.76 288.51 290.32 -6.07 9,082 26,435 +697 Hover/Click
Jul23 230127 295.46 296.56 286.33 287.89 -5.47 4,717 12,587 -87 Hover/Click
Aug23 230127 293.69 294.19 284.50 285.99 -5.16 3,916 11,158 +24 Hover/Click
Sep23 230127 291.77 292.60 283.19 284.64 -5.05 3,686 9,688 +300 Hover/Click
Oct23 230127 290.73 290.73 281.72 283.15 -5.01 1,660 5,863 -13 Hover/Click
Nov23 230127 286.18 288.58 280.02 281.44 -5.00 1,686 4,328 +0 Hover/Click
Dec23 230127 284.40 287.19 278.28 279.64 -5.02 1,757 15,939 -149 Hover/Click
Jan24 230127 284.45 284.45 277.51 278.12 -4.95 293 2,680 -27 Hover/Click
Feb24 230127 277.30 283.25 275.69 276.37 -4.92 213 1,177 +59 Hover/Click
Mar24 230127 274.00 279.90 273.50 273.78 -4.93 72 833 -39 Hover/Click
Total Volume and Open Interest 132,173 273,500 -105  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230127 261.00 264.51 256.28 258.86 -2.35 22,829 17,277 -6,785 Hover/Click
Mar23 230127 261.89 265.12 256.79 259.35 -2.31 61,465 113,162 +2,794 Hover/Click
Apr23 230127 277.43 281.00 273.45 276.00 -1.49 34,751 44,660 +1,088 Hover/Click
May23 230127 276.46 279.00 271.67 273.96 -1.51 16,225 37,105 +765 Hover/Click
Jun23 230127 272.10 274.53 267.23 269.36 -1.66 10,103 30,372 +407 Hover/Click
Jul23 230127 268.98 269.23 262.75 264.31 -1.75 3,421 11,696 -97 Hover/Click
Aug23 230127 263.18 263.87 257.27 258.72 -1.88 3,752 7,503 +324 Hover/Click
Sep23 230127 256.30 257.45 250.84 252.21 -2.16 4,012 16,073 +136 Hover/Click
Oct23 230127 239.85 240.18 234.55 235.28 -2.25 932 7,016 -81 Hover/Click
Nov23 230127 234.42 234.86 229.03 229.81 -2.59 484 4,356 +37 Hover/Click
Total Volume and Open Interest 159,506 316,316 -1,434  
e-miNY RBOB Gasoline(NYM)
Feb23 230127 259.00 259.00 258.86 258.86 -2.35 1 1 +0  
Mar23 230127 259.35 259.35 259.35 259.35 -2.31 0 2 +0  
Apr23 230127 276.00 276.00 276.00 276.00 -1.49        
May23 230127 273.96 273.96 273.96 273.96 -1.51        
Total Volume and Open Interest 1 5 +0  
Natural Gas(NYM) Weekly Monthly
Feb23 230127 2.876 3.176 2.832 3.109 +0.165 47,669 3,133 -10,334 Hover/Click
Mar23 230127 2.853 2.908 2.747 2.849 +0.001 222,210 289,100 +13,938 Hover/Click
Apr23 230127 2.870 2.929 2.776 2.878 +0.007 82,075 94,842 -1,310 Hover/Click
May23 230127 2.959 3.020 2.880 2.966 +0.005 45,650 114,457 +2,335 Hover/Click
Jun23 230127 3.093 3.175 3.044 3.128 +0.007 18,716 46,358 +772 Hover/Click
Jul23 230127 3.265 3.334 3.204 3.289 +0.008 19,578 52,320 +63 Hover/Click
Aug23 230127 3.319 3.373 3.240 3.328 +0.005 13,128 36,320 +109 Hover/Click
Sep23 230127 3.264 3.332 3.203 3.284 +0.007 14,018 63,819 +1,218 Hover/Click
Oct23 230127 3.342 3.406 3.284 3.356 +0.005 27,901 78,317 +1,784 Hover/Click
Nov23 230127 3.762 3.817 3.720 3.764 -0.009 6,981 32,620 +1,033 Hover/Click
Dec23 230127 4.189 4.212 4.114 4.154 -0.020 6,356 35,542 -518 Hover/Click
Jan24 230127 4.429 4.447 4.346 4.382 -0.030 10,874 53,688 -736 Hover/Click
Feb24 230127 4.252 4.309 4.223 4.252 -0.028 3,855 19,202 -42 Hover/Click
Mar24 230127 3.856 3.876 3.801 3.834 -0.018 6,144 30,016 +127 Hover/Click
Apr24 230127 3.425 3.478 3.418 3.441 -0.006 5,842 33,281 -1,011 Hover/Click
May24 230127 3.423 3.454 3.400 3.417 -0.002 2,270 15,441 +446 Hover/Click
Total Volume and Open Interest 542,919 1,128,165 +8,885  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230127 87.65 88.95 85.69 86.66 -0.81 139,104 153,301 -20,462 Hover/Click
Apr23 230127 87.49 88.63 85.52 86.40 -0.88 253,059 430,624 +9,171 Hover/Click
May23 230127 87.22 88.34 85.28 86.04 -1.02 123,977 313,463 +12,362 Hover/Click
Jun23 230127 86.80 87.87 84.87 85.56 -1.09 108,278 327,793 +5,268 Hover/Click
Jul23 230127 86.32 87.35 84.42 85.04 -1.13 30,755 109,552 -946 Hover/Click
Aug23 230127 85.79 86.78 83.87 84.47 -1.17 19,808 80,438 +402 Hover/Click
Sep23 230127 85.30 86.20 83.31 83.90 -1.20 28,041 80,404 +335 Hover/Click
Oct23 230127 84.79 85.60 82.74 83.31 -1.23 8,361 46,129 -764 Hover/Click
Nov23 230127 84.31 85.01 82.18 82.74 -1.24 5,189 52,290 +236 Hover/Click
Dec23 230127 83.65 84.42 81.62 82.16 -1.26 49,489 195,730 +1,305 Hover/Click
Jan24 230127 83.50 83.51 81.58 81.58 -1.28 1,479 29,029 +48 Hover/Click
Feb24 230127 82.11 82.11 80.65 81.02 -1.29 1,307 40,248 +11 Hover/Click
Mar24 230127 82.54 82.54 80.51 80.51 -1.28 1,651 23,607 -11 Hover/Click
Apr24 230127 82.00 82.06 80.04 80.04 -1.25 87 9,060 -17 Hover/Click
Total Volume and Open Interest 789,623 2,153,603 +7,361  
Gas Oil(ICE) Weekly Monthly
Feb23 230127 971.50 981.50 924.50 938.00 -27.25 32,738 96,999 -1,790 Hover/Click
Mar23 230127 948.25 958.25 906.75 919.75 -22.75 64,260 121,617 -2,190 Hover/Click
Apr23 230127 909.00 917.75 873.75 885.50 -19.50 35,530 68,339 +1,781 Hover/Click
May23 230127 877.25 887.75 849.75 859.50 -16.50 18,022 47,344 +838 Hover/Click
Jun23 230127 858.75 868.25 833.75 843.00 -14.25 21,518 46,455 +4 Hover/Click
Jul23 230127 848.00 858.00 825.75 834.25 -13.75 8,179 21,181 +642 Hover/Click
Aug23 230127 843.00 849.50 819.50 827.25 -13.75 5,185 17,682 +181 Hover/Click
Sep23 230127 836.50 842.50 813.00 820.75 -14.25 6,426 25,123 +816 Hover/Click
Oct23 230127 829.00 836.25 807.75 815.25 -14.75 1,854 13,694 -17 Hover/Click
Nov23 230127 826.25 827.00 798.75 806.50 -15.00 1,754 9,549 +129 Hover/Click
Total Volume and Open Interest 206,459 551,421 +469  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230127 81.19 82.50 79.04 79.68 -1.33 33,487 47,938 -2,590 Hover/Click
Apr23 230127 81.46 82.73 79.36 79.96 -1.32 42,134 55,962 +3,783 Hover/Click
May23 230127 81.57 82.72 79.61 80.14 -1.30 41,420 27,466 +3,456 Hover/Click
Jun23 230127 81.50 82.58 79.60 80.08 -1.30 29,313 63,798 -983 Hover/Click
Jul23 230127 81.95 82.17 79.56 79.80 -1.30 7,032 14,790 +142 Hover/Click
Aug23 230127 79.35 79.35 79.35 79.35 -1.32 2,782 8,576 +28 Hover/Click
Sep23 230127 80.44 81.03 78.79 78.79 -1.33 1,576 21,951 -112 Hover/Click
Oct23 230127 78.20 78.20 78.20 78.20 -1.32 367 4,694 -35 Hover/Click
Nov23 230127 77.63 77.63 77.63 77.63 -1.32 124 7,393 +2 Hover/Click
Dec23 230127 79.23 79.35 77.07 77.07 -1.31 4,110 62,018 -421 Hover/Click
Jan24 230127 76.49 76.49 76.49 76.49 -1.29 20 5,275 +0 Hover/Click
Feb24 230127 75.93 75.93 75.93 75.93 -1.27 4 2,817 +0 Hover/Click
Mar24 230127 75.42 75.42 75.42 75.42 -1.24 31 2,891 +14 Hover/Click
Apr24 230127 74.94 74.94 74.94 74.94 -1.22 0 904 +0 Hover/Click
May24 230127 74.50 74.50 74.50 74.50 -1.20 0 902 +0 Hover/Click
Jun24 230127 74.05 74.05 74.05 74.05 -1.18 285 9,832 -19 Hover/Click
Total Volume and Open Interest 163,244 388,612 +3,228  
US Dollar Index(ICE) Weekly Monthly
Mar23 230127 101.520 101.990 101.490 101.720 +0.083 23,082 41,900 -76 Hover/Click
Jun23 230127 101.280 101.640 101.280 101.390 +0.092 56 818 +1 Hover/Click
Sep23 230127 101.090 101.090 101.090 101.090 +0.092 0 6 +0 Hover/Click
Total Volume and Open Interest 23,138 42,724 -75  
Australian Dollar(CME) Weekly Monthly
Mar23 230127 71.28 71.42 70.95 71.24 -0.02 69,955 131,866 +2,767 Hover/Click
Jun23 230127 71.63 71.67 71.20 71.48 -0.03 132 423 +15 Hover/Click
Sep23 230127 71.68 71.84 71.42 71.68 -0.04 0 46 +0 Hover/Click
Total Volume and Open Interest 70,119 132,556 +2,788  
British Pound(CME) Weekly Monthly
Mar23 230127 124.22 124.32 123.56 124.05 -0.15 67,627 190,381 -213 Hover/Click
Jun23 230127 124.43 124.53 123.81 124.28 -0.16 48 1,178 -6 Hover/Click
Sep23 230127 124.48 124.69 124.05 124.48 -0.16 0 232 +0 Hover/Click
Total Volume and Open Interest 67,705 193,920 -227  
Canadian Dollar(CME) Weekly Monthly
Mar23 230127 75.10 75.21 74.94 75.18 +0.17 67,133 135,171 +1,531 Hover/Click
Jun23 230127 75.13 75.29 75.04 75.27 +0.17 575 3,813 +325 Hover/Click
Sep23 230127 75.35 75.36 75.15 75.35 +0.15 8 375 +0 Hover/Click
Dec23 230127 75.46 75.46 75.25 75.46 +0.15 26 288 +10 Hover/Click
Total Volume and Open Interest 67,749 139,843 +1,868  
Japanese Yen(CME) Weekly Monthly
Mar23 230127 77.24 77.67 77.21 77.43 +0.19 114,124 167,674 -3,104 Hover/Click
Jun23 230127 78.67 78.74 78.30 78.51 +0.19 84 3,383 -19 Hover/Click
Sep23 230127 79.54 79.75 79.54 79.54 +0.20 0 49 +0 Hover/Click
Total Volume and Open Interest 114,425 171,868 -3,110  
Swiss Franc(CME) Weekly Monthly
Mar23 230127 109.16 109.29 108.72 109.05 -0.17 14,795 34,761 +182 Hover/Click
Jun23 230127 110.15 110.39 109.88 110.16 -0.17 5 450 +0 Hover/Click
Sep23 230127 111.18 111.37 110.89 111.18 -0.17 0 36 +0 Hover/Click
Total Volume and Open Interest 14,804 35,285 +182  
EuroFX(CME) Weekly Monthly
Mar23 230127 109.24 109.32 108.69 109.00 -0.21 171,085 768,116 +551 Hover/Click
Jun23 230127 109.90 109.92 109.30 109.60 -0.21 537 10,067 -1 Hover/Click
Sep23 230127 109.96 110.38 109.78 110.09 -0.21 9 1,032 -1 Hover/Click
Total Volume and Open Interest 172,157 782,836 +608  
Mexican Peso(CME) Weekly Monthly
Mar23 230127 527.75 530.25 527.13 529.00 +1.25 34,080 275,499 +2,934 Hover/Click
Jun23 230127 520.00 520.25 518.50 519.75 +1.50 0 125 +0 Hover/Click
Total Volume and Open Interest 34,080 275,688 +2,934  
Brazilian Real(CME) Weekly Monthly
Feb23 230127 197.05 197.60 195.30 195.75 -1.30 22,878 31,761 +2,098  
Mar23 230127 196.90 196.95 194.45 194.85 -1.35 18,268 35,341 +14,222 Hover/Click
Apr23 230127 193.60 195.20 193.30 193.60 -1.30 5 57 -5  
May23 230127 192.50 192.50 192.50 192.50 -1.40        
Total Volume and Open Interest 41,151 67,159 +16,315  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230127 130~090 130~130 129~100 130~050 -0~080 276,422 1,230,102 -3,632 Hover/Click
Jun23 230127 131~130 131~250 130~260 131~200 -0~090 162 2,521 +73 Hover/Click
Sep23 230127 132~170 132~170 132~170 132~170 -0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 276,584 1,232,624 -3,559  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 114~250 114~280 114~120 114~195 -0~080 1,274,095 4,181,036 +16,977 Hover/Click
Jun23 230127 115~105 115~105 114~305 115~055 -0~085 8,814 19,205 +6,276 Hover/Click
Sep23 230127 116~000 116~000 115~275 115~275 -0~065 1 2 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 109~134 109~150 109~056 109~100 -0~046 898,546 4,169,395 +16,896 Hover/Click
Jun23 230127 109~242 109~260 109~216 109~260 -0~046 2,616 15,010 +1,986 Hover/Click
Sep23 230127 110~020 110~020 110~020 110~020 -0~046       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 102~280 102~284 102~255 102~266 -0~017 417,125 2,404,589 -9,959 Hover/Click
Jun23 230127 103~092 103~095 103~070 103~080 -0~025 93 2,093 +39 Hover/Click
Sep23 230127 103~140 103~140 103~140 103~140 -0~025 0 1 +0 Hover/Click
Total Volume and Open Interest 417,218 2,406,683 -9,920  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230127 95.160 95.165 95.155 95.160 unch 259,606 1,369,345 -19,549  
Jun23 230127 95.115 95.120 95.100 95.110 -0.005 299,742 1,381,422 -17,238  
Sep23 230127 95.275 95.280 95.260 95.265 -0.020 265,764 787,059 -6,547  
Dec23 230127 95.610 95.620 95.575 95.590 -0.030 344,894 1,156,838 -6,733  
Mar24 230127 96.115 96.120 96.060 96.080 -0.045 249,888 564,836 +16,585  
Jun24 230127 96.570 96.575 96.495 96.525 -0.060 208,531 482,937 +995  
Sep24 230127 96.860 96.865 96.780 96.820 -0.055 149,492 412,381 -490  
Dec24 230127 97.015 97.015 96.935 96.980 -0.045 163,225 566,225 +14,613  
Mar25 230127 97.095 97.100 97.025 97.070 -0.040 76,358 280,860 +6,193  
Jun25 230127 97.150 97.155 97.075 97.120 -0.040 60,071 282,465 +2,694  
Sep25 230127 97.180 97.185 97.105 97.145 -0.040 55,494 207,080 +887  
Dec25 230127 97.190 97.195 97.115 97.155 -0.045 58,071 192,139 +2,664  
Mar26 230127 97.185 97.190 97.105 97.145 -0.050 19,232 75,906 -108  
Jun26 230127 97.165 97.170 97.085 97.125 -0.050 19,480 75,107 -262  
Sep26 230127 97.155 97.155 97.065 97.105 -0.050 17,355 62,766 +810  
Dec26 230127 97.125 97.125 97.045 97.085 -0.050 15,159 74,573 +0  
Mar27 230127 97.100 97.100 97.020 97.060 -0.050 10,678 51,997 -567  
Jun27 230127 97.065 97.065 96.990 97.030 -0.050 9,777 49,559 +401  
Total Volume and Open Interest 301,118 1,482,776 +12,078  
Ultra T-Bond(CBOT)
Mar23 230127 142~08 142~25 141~03 142~14 -0~02 146,088 1,443,669 +4,821  
Jun23 230127 143~07 143~07 141~23 142~31 -0~02 17 45 +5  
Sep23 230127 142~31 142~31 142~31 142~31 -0~02        
Total Volume and Open Interest 146,105 1,443,714 +4,826  
Ultra 10-Yr T-Note(CBOT)
Mar23 230127 121~150 121~180 120~280 121~095 -0~085 287,352 1,479,484 -1,639  
Jun23 230127 121~065 121~090 120~280 121~090 -0~085 23 111 +0  
Sep23 230127 121~090 121~090 121~090 121~090 -0~085        
Total Volume and Open Interest 287,375 1,479,595 -1,639  
30 Day Federal Funds(CBOT)
Jan23 230127 95.670 95.673 95.670 95.670 unch 4,766 375,682 -1,945  
Feb23 230127 95.415 95.425 95.415 95.425 +0.005 38,066 522,229 -12,885  
Mar23 230127 95.350 95.355 95.345 95.355 +0.005 13,886 115,238 -2,501  
Apr23 230127 95.200 95.215 95.200 95.210 +0.005 47,917 212,140 -3,047  
May23 230127 95.110 95.120 95.105 95.115 +0.005 52,022 135,222 -840  
Jun23 230127 95.095 95.100 95.085 95.095 unch 13,942 71,283 +670  
Total Volume and Open Interest 264,785 1,832,876 -11,000  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230127 147.14 147.18 146.55 146.55 -0.67 2,156 17,949 -57 Hover/Click
Jun23 230127 146.55 146.55 146.55 146.55 -0.67       Hover/Click
Sep23 230127 146.55 146.55 146.55 146.55 -0.67       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230127 146.00 146.06 144.06 145.48 -0.42 55,302 222,720 -10,326  
Jun23 230127 144.94 144.94 144.94 144.94 -0.42 275 1,311 -6  
Sep23 230127 143.90 143.90 143.90 143.90 -0.42        
Total Volume and Open Interest 55,577 224,031 -10,332  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230127 137.78 137.78 136.88 137.44 -0.31 694,934 1,392,056 -70,338 Hover/Click
Jun23 230127 136.25 136.38 136.14 136.38 -0.31 1,141 1,900 +887 Hover/Click
Sep23 230127 134.77 134.77 134.77 134.77 -0.31       Hover/Click
Total Volume and Open Interest 696,075 1,393,956 -69,451  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230127 117.65 117.70 117.28 117.54 -0.14 547,063 1,665,820 +2,733 Hover/Click
Jun23 230127 118.15 118.15 118.15 118.15 -0.18 794 2,422 +244 Hover/Click
Sep23 230127 118.54 118.54 118.54 118.54 -1.08       Hover/Click
Total Volume and Open Interest 547,857 1,668,242 +2,977  
Euro-Schatz(EUREX)
Mar23 230127 105.83 105.89 105.76 105.84 -0.02 372,013 1,734,019 -130,574  
Jun23 230127 106.00 106.00 106.00 106.00 -0.02 0 6 +0  
Sep23 230127 106.59 106.59 106.59 106.59 -0.02        
Total Volume and Open Interest 372,013 1,734,025 -130,574  
3-Mth Euribor(EUREX)
Mar23 230127 97.045 97.045 97.045 97.045 +0.005 0 403 +0  
Jun23 230127 96.595 96.595 96.595 96.595 -0.005 0 61 +0  
Sep23 230127 96.545 96.545 96.545 96.545 -0.005 0 254 +0  
Total Volume and Open Interest 0 998 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230127 104~20 104~23 104~05 104~20 -0~03 129,172 373,428 -1,882 Hover/Click
Jun23 230127 103~15 103~15 103~15 103~15 -0~03 0 1 +0 Hover/Click
Total Volume and Open Interest 129,172 373,429 -1,882  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230127 97.035 97.045 97.030 97.045 +0.010 97,495 570,183 +8,560  
Jun23 230127 96.595 96.605 96.570 96.595 unch 108,280 610,305 +8,115  
Sep23 230127 96.550 96.560 96.515 96.540 -0.005 99,093 499,089 +9,584  
Total Volume and Open Interest 870,525 4,079,474 +46,076  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230127 96.42 96.42 96.35 96.37 -0.04 74,249 229,506 +7,688  
Jun23 230127 96.18 96.19 96.10 96.12 -0.04 47,808 192,638 +5,586  
Sep23 230127 96.13 96.13 96.03 96.05 -0.04 44,394 134,955 +12,481  
Dec23 230127 96.18 96.18 96.06 96.07 -0.06 26,042 134,217 +1,185  
Mar24 230127 96.27 96.28 96.16 96.17 -0.05 13,759 100,050 +875  
Jun24 230127 96.42 96.43 96.30 96.32 -0.03 9,955 99,098 +1,247  
Sep24 230127 96.52 96.55 96.40 96.43 -0.04 5,552 52,986 +731  
Dec24 230127 96.60 96.62 96.48 96.50 -0.06 4,560 27,041 +474  
Mar25 230127 96.56 96.56 96.54 96.54 -0.06 2 411 +0  
Jun25 230127 96.52 96.52 96.52 96.52 -0.06 0 224 +0  
Total Volume and Open Interest 226,321 971,605 +30,267  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230127 96.52 96.53 96.42 96.44 -0.05 117,290 952,156 +1,484  
Jun23 230127 96.44 96.44 96.44 96.44 -0.05        
Total Volume and Open Interest 117,290 952,156 +1,484  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230127 96.89 96.89 96.76 96.78 -0.07 172,215 683,991 +31,978  
Jun23 230127 96.78 96.78 96.78 96.78 -0.07        
Total Volume and Open Interest 172,215 683,991 +31,978  
Gold(CMX) Weekly Monthly
Feb23 230127 1929.3 1935.4 1916.5 1929.4 -0.6 223,255 70,417 -51,085 Hover/Click
Apr23 230127 1945.8 1952.1 1933.0 1945.6 -1.1 129,954 351,895 +33,934 Hover/Click
Jun23 230127 1962.7 1968.5 1950.0 1962.3 -1.2 4,708 36,569 +1,261 Hover/Click
Aug23 230127 1979.8 1983.6 1967.2 1979.0 -1.2 867 11,919 +9 Hover/Click
Oct23 230127 1991.9 1996.4 1991.9 1995.8 -1.2 197 4,198 +119 Hover/Click
Dec23 230127 2008.5 2019.0 2003.7 2013.0 -1.0 666 13,777 +372 Hover/Click
Feb24 230127 2021.6 2032.2 2021.6 2029.1 -1.0 50 940 -8 Hover/Click
Apr24 230127 2043.6 2043.6 2043.6 2043.6 -1.0 25 72 +25 Hover/Click
Jun24 230127 2057.8 2057.8 2057.8 2057.8 -1.0 0 294 +0 Hover/Click
Aug24 230127 2069.2 2069.2 2069.2 2069.2 -1.0       Hover/Click
Oct24 230127 2083.3 2083.3 2083.3 2083.3 -1.0       Hover/Click
Dec24 230127 2098.6 2098.6 2098.6 2098.6 -1.0 1 146 -1 Hover/Click
Total Volume and Open Interest 361,951 492,098 -14,970  
Silver(CMX) Weekly Monthly
Mar23 230127 2402.5 2412.0 2339.0 2362.2 -39.8 85,567 108,386 +371 Hover/Click
May23 230127 2422.5 2431.5 2360.0 2382.2 -39.9 2,532 19,504 +912 Hover/Click
Jul23 230127 2430.5 2442.5 2386.5 2402.2 -39.9 403 5,145 -15 Hover/Click
Sep23 230127 2446.0 2446.0 2420.0 2421.2 -41.3 216 1,989 +27 Hover/Click
Dec23 230127 2453.0 2453.0 2449.0 2449.8 -40.1 179 1,150 -14 Hover/Click
Mar24 230127 2477.1 2477.1 2477.1 2477.1 -40.1 0 27 +0 Hover/Click
May24 230127 2496.5 2496.5 2496.5 2496.5 -40.1 0 7 +0 Hover/Click
Total Volume and Open Interest 90,260 136,370 +1,280  
Platinum(NYMEX) Weekly Monthly
Apr23 230127 1025.1 1029.6 1004.1 1016.8 -6.2 18,931 68,561 -665 Hover/Click
Jul23 230127 1033.5 1033.5 1011.0 1023.3 -6.3 277 2,535 +67 Hover/Click
Oct23 230127 1025.3 1027.7 1016.2 1027.7 -6.0 65 222 +8 Hover/Click
Jan24 230127 1035.0 1035.0 1035.0 1035.0 -6.1 20 47 +10 Hover/Click
Total Volume and Open Interest 19,297 71,534 -594  
Palladium(NYMEX) Weekly Monthly
Mar23 230127 1656.50 1677.00 1597.50 1599.70 -64.10 2,175 8,646 +8 Hover/Click
Jun23 230127 1683.50 1691.50 1621.60 1621.60 -62.60 470 1,348 +287 Hover/Click
Sep23 230127 1690.00 1690.00 1633.00 1633.00 -62.60 3 15 +3 Hover/Click
Total Volume and Open Interest 2,648 10,012 +298  
Copper(CMX) Weekly Monthly
Mar23 230127 428.20 428.70 417.20 422.25 -4.50 58,229 129,937 +1,100 Hover/Click
May23 230127 428.95 429.40 418.20 423.20 -4.35 8,816 43,801 +2,028 Hover/Click
Jul23 230127 429.10 429.10 418.85 423.50 -4.30 2,445 18,310 +765 Hover/Click
Sep23 230127 429.00 429.00 419.05 423.60 -4.25 828 9,085 -16 Hover/Click
Dec23 230127 426.80 427.70 419.20 423.45 -4.15 342 8,630 +176 Hover/Click
Total Volume and Open Interest 72,760 218,700 +4,765  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230127 33998 34241 33899 34046 +23 163,835 78,983 +1,520 Hover/Click
Jun23 230127 34240 34500 34168 34302 +21 126 723 +7 Hover/Click
Sep23 230127 34476 34655 34447 34476 +27 0 19 +0 Hover/Click
Dec23 230127 34674 34701 34674 34674 +27       Hover/Click
Total Volume and Open Interest 163,961 79,725 +1,527  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230127 33997 34241 33899 34046 +23 128,323 19,403 +188 Hover/Click
Jun23 230127 34242 34490 34162 34302 +21 713 882 +27 Hover/Click
Sep23 230127 34386 34629 34386 34476 +27 4 29 +2 Hover/Click
Dec23 230127 34674 34688 34674 34674 +27 1 2 +1 Hover/Click
Total Volume and Open Interest 129,041 20,316 +218  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230127 4065.00 4109.25 4057.25 4084.25 +8.75 1,613,804 2,027,745 +19,584 Hover/Click
Jun23 230127 4102.50 4145.00 4093.25 4120.00 +9.00 3,508 12,995 -1,735 Hover/Click
Sep23 230127 4137.00 4180.00 4132.00 4156.00 +9.00 78 751 -62 Hover/Click
Dec23 230127 4170.00 4206.75 4158.25 4192.25 +11.00 347 2,426 +347 Hover/Click
Total Volume and Open Interest 1,617,893 2,045,750 +17,978  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230127 4066.25 4109.25 4055.00 4084.25 +8.75 1,360,344 168,427 +2,511 Hover/Click
Jun23 230127 4101.50 4145.00 4092.50 4120.00 +9.00 2,136 3,535 +135 Hover/Click
Sep23 230127 4132.75 4177.50 4129.75 4156.00 +9.00 34 192 +6 Hover/Click
Dec23 230127 4169.00 4215.00 4168.25 4192.25 +11.00 1 41 +0 Hover/Click
Total Volume and Open Interest 1,362,516 172,199 +2,652  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230127 12049.00 12308.50 12016.00 12222.25 +115.50 621,434 268,671 +2,317 Hover/Click
Jun23 230127 12167.00 12436.25 12146.00 12350.50 +117.50 725 3,054 +76 Hover/Click
Sep23 230127 12300.00 12536.00 12293.50 12467.00 +116.00 6 96 +2 Hover/Click
Total Volume and Open Interest 622,165 272,092 +2,395  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230127 12050.25 12308.00 12016.00 12222.25 +115.50 1,148,274 109,345 -3,197 Hover/Click
Jun23 230127 12173.25 12435.50 12130.00 12350.50 +117.50 2,456 2,198 +43 Hover/Click
Sep23 230127 12271.75 12530.25 12271.75 12467.00 +116.00 21 54 -2 Hover/Click
Total Volume and Open Interest 1,150,758 111,636 -3,156  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230127 2615.10 2638.90 2608.80 2629.30 +8.90 9,642 42,680 +194 Hover/Click
Jun23 230127 2649.10 2649.10 2649.10 2649.10 +8.80       Hover/Click
Sep23 230127 2668.70 2668.70 2668.70 2668.70 +8.90       Hover/Click
Total Volume and Open Interest 9,642 42,680 +194  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230127 19.70 19.86 18.95 19.32 -0.35 59,407 136,577 -2,633  
Mar23 230127 20.85 20.90 20.15 20.46 -0.37 35,834 80,269 +5,329  
Apr23 230127 21.55 21.60 20.90 21.20 -0.30 9,415 32,918 +217  
Total Volume and Open Interest 117,591 302,242 +5,550  
S & P 600(CME)
Mar23 230127 1253.70 1253.70 1253.70 1253.70 +4.60        
Jun23 230127 1263.00 1263.00 1263.00 1263.00 +4.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230127 1906.80 1927.20 1901.60 1919.50 +9.00 174,525 421,953 +2,864 Hover/Click
Jun23 230127 1923.50 1942.40 1919.00 1935.50 +7.90 324 1,864 +32 Hover/Click
Sep23 230127 1951.60 1960.90 1937.80 1947.70 +8.70 0 7 +0 Hover/Click
Total Volume and Open Interest 174,849 423,824 +2,896  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230127 1906.30 1927.00 1901.10 1919.50 +9.00 91,025 19,837 +1 Hover/Click
Jun23 230127 1932.00 1942.90 1918.60 1935.50 +7.90 243 421 +11 Hover/Click
Sep23 230127 1947.70 1949.10 1947.70 1947.70 +8.70 3 5 +1 Hover/Click
Total Volume and Open Interest 91,271 20,265 +13  
Nikkei 225(CME)
Mar23 230127 27515 27515 27325 27455 -85 2,513 14,965 +45  
Jun23 230127 27285 27285 27155 27285 -75 0 4 +0  
Total Volume and Open Interest 2,513 14,969 +45  
Nikkei 225(SGX) Weekly Monthly
Mar23 230127 27365 27515 27300 27380 +10 38,874 88,264 -326  
Jun23 230127 27130 27130 27130 27130 +10 1 3,482 +5  
Sep23 230127 27095 27095 27095 27095 +10 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230127 27370 27520 27295 27360 -20 679,736 457,515 -12,521  
Jun23 230127 27105 27255 27035 27110 -20 16,990 16,696 -876  
Sep23 230127 27065 27195 26985 27050 -20 411 2,102 +35  
Total Volume and Open Interest 726,493 571,510 +13,739  
Nikkei 225(JPX)
Mar23 230127 27370 27510 27300 27360 -20 51,461 219,724 +5,243  
Jun23 230127 27110 27250 27050 27110 -20 468 27,714 +3,600  
Sep23 230127 27120 27120 27030 27050 -20 9 4,696 +598  
Total Volume and Open Interest 51,944 309,761 +9,026  
Nikkei 225(CME) Yen
Mar23 230127 27470 27475 27285 27415 -85 23,640 35,771 +1,914  
Jun23 230127 27160 27160 27040 27160 -85 11 29 +11  
Sep23 230127 27120 27120 27120 27120 -80        
Total Volume and Open Interest 23,651 35,800 +1,925  
Nikkei 225(CME) e-Mini Yen
Mar23 230127 27420 27420 27420 27420 -80        
Jun23 230127 27160 27160 27160 27160 -90        
Sep23 230127 27120 27120 27120 27120 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230127 7107.0 7126.0 7070.0 7105.5 +1.0 52,580 218,000 +814  
Mar23 230127 7109.0 7131.0 7093.0 7116.5 +1.5 109 1,127 +40  
Apr23 230127 7118.5 7118.5 7118.5 7118.5 +1.0        
Jun23 230127 7007.5 7011.5 7007.5 7011.0 +0.5 0 41 +0  
Sep23 230127 7055.0 7055.0 7055.0 7055.0 +1.0        
Dec23 230127 7091.5 7091.5 7091.5 7091.5 +1.0        
Total Volume and Open Interest 52,689 219,169 +854  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230127 22572 22687 22495 22665 +85 156,753 64,551 -33,458  
Feb23 230127 22653 22771 22570 22749 +87 84,336 83,251 +41,973  
Mar23 230127 22614 22764 22588 22754 +86 1,016 7,534 +608  
Total Volume and Open Interest 242,892 163,405 +9,917  
DAX(EUREX) Weekly Monthly
Mar23 230127 15202.0 15239.0 15124.0 15195.0 +18.0 60,631 85,328 -163  
Jun23 230127 15357.0 15357.0 15357.0 15357.0 +18.0 15 113 +4  
Sep23 230127 15479.0 15479.0 15479.0 15479.0 +20.0 10 12 +5  
Total Volume and Open Interest 60,656 85,453 -154  
Mini-DAX(EUREX)
Mar23 230127 15202.0 15239.0 15124.0 15195.0 +18.0 62,530 12,919 -60  
Jun23 230127 15353.0 15399.0 15310.0 15357.0 +18.0 16 125 -6  
Sep23 230127 15479.0 15479.0 15479.0 15479.0 +20.0        
Total Volume and Open Interest 62,546 13,044 -66  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230127 4184 4196 4159 4182 +3 760,981 3,715,019 +22,681  
Jun23 230127 4107 4124 4000 4124 +4 10,707 101,757 +695  
Sep23 230127 4146 4146 4146 4146 +4 0 4 +0  
Total Volume and Open Interest 771,688 3,836,962 +23,376  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230127 11261 11273 11205 11234 -11 27,988 168,387 -9,006  
Jun23 230127 11105 11105 11105 11105 -12 1 4,846 -1  
Sep23 230127 11137 11137 11137 11137 -10        
Total Volume and Open Interest 27,989 173,233 -9,007  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230127 7755.00 7760.00 7719.00 7738.00 -2.00 77,284 619,831 +1,821  
Jun23 230127 7745.50 7745.50 7737.50 7737.50 -1.50 2 80 +0  
Sep23 230127 7745.00 7745.00 7745.00 7745.00 -1.50        
Total Volume and Open Interest 77,286 619,911 +1,821  
SPI 200(SFE) Weekly Monthly
Mar23 230127 7442.0 7463.0 7422.0 7438.0 +24.0 45,629 277,584 +4,763  
Jun23 230127 7475.0 7475.0 7475.0 7475.0 +24.0 1 1,122 +1  
Sep23 230127 7408.0 7408.0 7408.0 7408.0 +24.0        
Total Volume and Open Interest 45,630 278,746 +4,764  
FTSE MIB(ISE)
Mar23 230127 26345.00 26605.00 26265.00 26525.00 +258.00 14,406 81,598 -456  
Jun23 230127 25955.00 26200.00 25905.00 26128.00 +266.00 87 699 +50  
Sep23 230127 26173.00 26173.00 26173.00 26173.00 +266.00 0 10 +0  
Total Volume and Open Interest 14,493 82,307 -406  
KOSPI 200(KFE)
Mar23 230127 326.70 331.20 325.70 328.75 +2.10 189,897 306,576 +399  
Jun23 230127 328.65 333.10 327.95 330.95 +2.35 273 31,138 +1,466  
Sep23 230127 330.25 334.20 330.25 333.60 +4.05 19 3,538 +197  
Total Volume and Open Interest 190,198 372,286 +2,061  
GSCI(CME) Weekly Monthly
Feb23 230127 616.00 618.75 606.15 608.80 -6.60 2 1,124 -2  
Mar23 230127 611.30 611.30 608.70 611.30 -6.60        
Apr23 230127 608.80 608.80 608.80 608.80 -11.60        
Total Volume and Open Interest 2 1,124 -2  
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

Seasonal sell-offs and weather risks create opportunity. COT report tips the odds. Will you play it safe or go big? https://tinyurl.com/z7ss6f64