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 -14.00 119,104 307,932 +1,068 Hover/Click
May23 230127 1513.00 1519.00 1502.00 1504.50 -10.25 44,665 148,980 -821 Hover/Click
Jul23 230127 1502.75 1509.00 1493.75 1496.00 -8.50 27,084 88,480 -50 Hover/Click
Aug23 230127 1461.00 1467.00 1454.00 1456.75 -5.50 2,458 8,116 +118 Hover/Click
Sep23 230127 1387.75 1394.00 1382.50 1385.75 -2.50 1,198 7,870 -68 Hover/Click
Nov23 230127 1352.00 1358.25 1347.75 1351.25 -1.25 12,762 84,079 +898 Hover/Click
Jan24 230127 1355.25 1361.00 1351.00 1354.75 -0.75 828 8,215 -92 Hover/Click
Mar24 230127 1345.00 1350.00 1341.25 1346.25 +1.25 184 7,474 +52 Hover/Click
May24 230127 1338.75 1344.25 1336.50 1342.00 +2.50 79 3,606 +22 Hover/Click
Jul24 230127 1339.00 1343.25 1336.50 1341.50 +3.00 49 880 +8 Hover/Click
Aug24 230127 1328.25 1328.25 1328.25 1328.25 +3.00 1 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 +3.00 244 2,694 +100 Hover/Click
Jan25 230127 1281.25 1281.25 1281.25 1281.25 +3.25 0 12 +0 Hover/Click
Total Volume and Open Interest 208,661 668,652 +1,236  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230127 477.10 481.70 471.30 473.50 -3.60 57,227 176,060 -6,155 Hover/Click
May23 230127 462.00 465.40 457.00 459.40 -2.60 25,348 133,828 +2,946 Hover/Click
Jul23 230127 452.00 454.30 447.50 449.50 -2.50 11,636 51,929 -133 Hover/Click
Aug23 230127 435.00 437.30 431.40 432.90 -2.20 2,982 8,868 +289 Hover/Click
Sep23 230127 415.60 417.90 412.90 413.70 -1.70 1,968 9,418 +251 Hover/Click
Oct23 230127 398.20 402.00 397.00 397.50 -1.50 1,229 9,059 -145 Hover/Click
Dec23 230127 396.00 399.90 394.70 395.10 -1.60 3,713 22,165 +69 Hover/Click
Jan24 230127 392.90 396.70 391.40 391.80 -1.70 106 3,258 +38 Hover/Click
Mar24 230127 387.30 389.90 385.60 385.70 -1.40 59 932 +13 Hover/Click
May24 230127 384.40 386.00 382.00 382.10 -1.10 39 554 +15 Hover/Click
Total Volume and Open Interest 104,426 417,001 -2,768  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230127 60.80 61.32 59.90 60.62 -0.17 59,733 125,500 -3,673 Hover/Click
May23 230127 60.98 61.46 60.09 60.82 -0.13 34,673 110,338 +4,626 Hover/Click
Jul23 230127 60.89 61.35 60.06 60.78 -0.05 28,301 73,819 +1,527 Hover/Click
Aug23 230127 60.49 60.91 59.73 60.48 +0.05 7,938 20,124 +1,293 Hover/Click
Sep23 230127 60.02 60.44 59.30 60.11 +0.13 6,257 17,875 +1,883 Hover/Click
Oct23 230127 59.61 59.95 58.83 59.70 +0.18 2,870 10,004 +312 Hover/Click
Dec23 230127 59.31 59.75 58.62 59.53 +0.20 8,361 38,147 +898 Hover/Click
Jan24 230127 59.14 59.53 58.42 59.34 +0.22 805 5,080 +424 Hover/Click
Mar24 230127 58.38 59.22 58.18 59.09 +0.22 46 2,066 +2 Hover/Click
May24 230127 58.68 59.07 58.04 58.94 +0.22 27 1,363 +13 Hover/Click
Total Volume and Open Interest 149,073 409,109 +7,338  
Canola(WCE) Weekly Monthly
Mar23 230127 806.1 814.9 801.6 807.7 +1.6 16,471 61,374 +2,242 Hover/Click
May23 230127 807.5 815.5 801.7 807.5 +0.4 12,886 82,393 +2,323 Hover/Click
Jul23 230127 809.1 817.7 803.9 809.7 +0.2 4,190 56,801 +1,088 Hover/Click
Nov23 230127 794.3 802.8 789.6 793.8 -0.7 1,910 34,841 +850 Hover/Click
Jan24 230127 796.7 796.7 796.3 796.3 -0.7 24 837 +22 Hover/Click
Total Volume and Open Interest 35,481 236,355 +6,525  
Corn(CBOT) Weekly Monthly
Mar23 230127 681.75 686.00 678.25 683.00 +0.50 126,030 479,260 -7,498 Hover/Click
May23 230127 679.00 682.25 675.50 680.00 unch 52,400 259,836 +2,170 Hover/Click
Jul23 230127 667.00 669.00 663.50 665.75 -2.25 37,928 241,518 +2,706 Hover/Click
Sep23 230127 606.00 606.75 602.50 603.50 -3.50 9,804 94,435 +1,124 Hover/Click
Dec23 230127 589.50 590.00 586.00 587.25 -2.75 15,474 171,253 +1,885 Hover/Click
Mar24 230127 596.75 596.75 593.00 594.25 -2.50 586 15,208 +114 Hover/Click
May24 230127 599.00 599.25 596.25 597.00 -2.50 60 2,468 +1 Hover/Click
Jul24 230127 598.00 598.00 595.00 595.75 -2.25 75 1,744 +36 Hover/Click
Sep24 230127 556.00 556.00 556.00 556.00 -1.50 9 154 +4 Hover/Click
Dec24 230127 545.50 547.75 545.00 545.75 -1.75 219 8,160 +151 Hover/Click
Total Volume and Open Interest 242,589 1,275,105 +695  
Wheat(CBOT) Weekly Monthly
Mar23 230127 752.25 753.25 744.25 750.00 -2.50 41,249 155,881 -4,928 Hover/Click
May23 230127 759.50 761.75 753.50 758.75 -1.75 17,370 68,421 +1,196 Hover/Click
Jul23 230127 762.50 763.50 755.50 760.00 -2.50 8,754 71,276 -105 Hover/Click
Sep23 230127 769.25 770.25 763.00 766.75 -2.50 5,084 20,804 +639 Hover/Click
Dec23 230127 783.75 783.75 776.00 779.25 -2.75 3,354 25,998 +156 Hover/Click
Mar24 230127 787.75 791.50 784.75 787.75 -2.75 242 3,540 +36 Hover/Click
Total Volume and Open Interest 76,107 347,345 -2,986  
Wheat(KCBT) Weekly Monthly
Mar23 230127 863.00 873.00 853.50 869.25 +4.50 17,854 86,579 +492 Hover/Click
May23 230127 856.75 865.50 847.25 862.50 +5.00 9,478 37,457 +1,844 Hover/Click
Jul23 230127 848.00 855.50 839.00 853.25 +4.50 5,375 34,032 +793 Hover/Click
Sep23 230127 848.50 853.75 839.25 851.25 +3.00 2,203 13,526 +10 Hover/Click
Dec23 230127 845.75 857.00 843.25 854.25 +1.75 1,789 10,865 +216 Hover/Click
Mar24 230127 844.25 854.00 842.50 851.75 +1.75 212 431 +81 Hover/Click
May24 230127 844.50 845.50 837.00 844.50 +1.75 11 26 +1 Hover/Click
Total Volume and Open Interest 36,976 183,295 +3,450  
Wheat(MGE) Weekly Monthly
Mar23 230127 915.00 924.00 910.25 921.50 +3.50 6,756 31,034 +29 Hover/Click
May23 230127 909.50 917.00 905.25 914.25 +3.25 2,326 14,089 +133 Hover/Click
Jul23 230127 900.50 907.75 898.75 906.00 +2.00 643 4,701 +34 Hover/Click
Sep23 230127 876.00 886.25 873.00 882.25 +1.50 465 5,696 +119 Hover/Click
Dec23 230127 884.00 890.00 877.50 885.75 +1.75 80 1,755 +36 Hover/Click
Mar24 230127 888.25 888.25 888.25 888.25 +1.25 5 23 +2 Hover/Click
Total Volume and Open Interest 10,275 57,298 +353  
Oats(CBOT) Weekly Monthly
Mar23 230127 387.25 390.25 384.75 388.25 +2.00 475 2,481 -54 Hover/Click
May23 230127 375.75 382.25 375.75 381.50 +4.00 87 621 +59 Hover/Click
Jul23 230127 380.00 382.50 379.50 381.50 +4.00 9 128 +3 Hover/Click
Sep23 230127 378.50 379.75 378.50 379.75 +3.75 1 46 +0 Hover/Click
Total Volume and Open Interest 583 3,316 +16  
Rough Rice(CBOT) Weekly Monthly
Mar23 230127 18.27 18.34 18.25 18.31 unch 197 6,027 -14 Hover/Click
May23 230127 18.60 18.61 18.60 18.61 +0.01 16 294 +7 Hover/Click
Jul23 230127 18.85 18.85 18.83 18.83 unch 11 78 +4 Hover/Click
Sep23 230127 17.01 17.01 16.90 16.99 -0.07 63 1,328 +55 Hover/Click
Total Volume and Open Interest 287 7,727 +52  
Live Cattle(CME) Weekly Monthly
Feb23 230127 156.735 157.000 156.500 156.735 unch 13,104 47,032 -3,038 Hover/Click
Apr23 230127 160.630 161.035 160.200 160.830 +0.295 23,020 125,840 -783 Hover/Click
Jun23 230127 157.350 157.935 157.035 157.785 +0.405 9,181 70,048 +681 Hover/Click
Aug23 230127 157.550 157.935 157.285 157.750 +0.200 5,754 40,100 +967 Hover/Click
Oct23 230127 162.000 162.350 161.750 162.150 +0.115 2,619 18,959 +699 Hover/Click
Dec23 230127 165.500 166.035 165.400 165.830 +0.130 850 9,019 +199 Hover/Click
Total Volume and Open Interest 54,894 315,406 -1,174  
Feeder Cattle(CME) Weekly Monthly
Mar23 230127 182.830 183.785 182.700 183.485 +0.635 4,978 26,848 -263 Hover/Click
Apr23 230127 187.200 187.880 186.800 187.550 +0.550 2,095 7,016 +160 Hover/Click
May23 230127 191.380 192.150 191.000 191.850 +0.565 1,237 6,235 +188 Hover/Click
Aug23 230127 204.750 205.550 204.535 205.100 +0.415 647 6,089 +59 Hover/Click
Sep23 230127 207.550 208.100 207.250 207.750 +0.150 208 1,342 +3 Hover/Click
Oct23 230127 209.550 210.080 209.350 209.735 +0.085 100 904 +8 Hover/Click
Nov23 230127 211.330 211.380 210.630 211.000 -0.150 28 375 -3 Hover/Click
Total Volume and Open Interest 10,191 50,538 -85  
Lean Hogs(CME) Weekly Monthly
Feb23 230127 76.980 77.080 75.830 75.880 -1.150 6,214 28,827 -452 Hover/Click
Apr23 230127 87.350 88.330 86.200 86.450 -0.550 15,705 91,708 +1,473 Hover/Click
May23 230127 94.800 96.150 94.700 94.930 +0.080 94 1,112 +23  
Jun23 230127 103.100 104.950 102.650 103.400 +0.350 5,593 32,882 +255 Hover/Click
Jul23 230127 104.600 106.180 103.950 104.880 +0.700 1,884 12,433 +3 Hover/Click
Aug23 230127 104.150 105.730 103.680 104.580 +0.880 2,725 18,274 +118 Hover/Click
Oct23 230127 91.030 92.350 91.000 91.750 +0.600 1,710 15,298 +134 Hover/Click
Dec23 230127 84.000 84.580 83.550 84.250 +0.250 626 5,934 +26 Hover/Click
Total Volume and Open Interest 34,668 208,718 +1,607  
Class III Milk(CME) Weekly Monthly
Jan23 230127 19.49 19.49 19.48 19.48 unch 116 3,619 -55 Hover/Click
Feb23 230127 18.31 18.35 18.04 18.06 -0.26 541 4,551 +48 Hover/Click
Mar23 230127 18.16 18.31 17.96 18.01 -0.15 352 5,670 +139 Hover/Click
Apr23 230127 18.29 18.48 18.16 18.18 -0.17 284 3,171 +177 Hover/Click
May23 230127 18.71 18.71 18.55 18.55 -0.15 55 1,877 +37 Hover/Click
Jun23 230127 18.93 18.93 18.86 18.87 -0.10 26 1,785 +9 Hover/Click
Jul23 230127 19.37 19.37 19.21 19.21 -0.04 22 1,137 -4 Hover/Click
Aug23 230127 19.65 19.65 19.59 19.61 +0.03 0 941 +0 Hover/Click
Sep23 230127 19.78 19.78 19.78 19.78 unch 28 923 +8 Hover/Click
Oct23 230127 19.90 19.90 19.87 19.88 -0.02 21 554 -6 Hover/Click
Nov23 230127 19.61 19.71 19.61 19.71 -0.18 6 525 +6 Hover/Click
Dec23 230127 19.55 19.55 19.54 19.55 +0.04 6 529 +6 Hover/Click
Jan24 230127 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 230127 2618 2640 2612 2627 -2 16,674 103,889 -739 Hover/Click
May23 230127 2648 2666 2645 2660 +2 11,887 67,391 +2,063 Hover/Click
Jul23 230127 2652 2672 2651 2667 +3 4,634 49,799 +25 Hover/Click
Sep23 230127 2660 2666 2647 2663 +2 2,179 26,775 -214 Hover/Click
Dec23 230127 2640 2648 2628 2640 -2 1,077 25,072 -417 Hover/Click
Mar24 230127 2611 2618 2598 2610 -5 357 12,276 -34 Hover/Click
May24 230127 2599 2599 2582 2592 -5 165 3,667 +15 Hover/Click
Total Volume and Open Interest 37,117 293,454 +641  
Coffee "C"(ICE) Weekly Monthly
Mar23 230127 167.10 170.15 165.95 169.90 +2.75 18,753 95,400 -1,863 Hover/Click
May23 230127 167.30 170.30 166.10 170.05 +2.75 11,066 62,232 +1,453 Hover/Click
Jul23 230127 167.00 169.60 165.50 169.40 +2.70 6,900 27,549 +649 Hover/Click
Sep23 230127 165.00 168.00 163.95 167.95 +2.85 3,368 17,127 +591 Hover/Click
Dec23 230127 163.80 166.70 162.65 166.65 +3.10 1,961 18,918 -205 Hover/Click
Mar24 230127 163.60 166.40 162.35 166.40 +3.35 923 5,519 +2 Hover/Click
Total Volume and Open Interest 43,510 232,435 +1,075  
Orange Juice(ICE) Weekly Monthly
Mar23 230127 205.50 206.50 205.40 205.75 +0.25 631 9,513 +48 Hover/Click
May23 230127 200.45 201.10 200.25 200.55 +0.15 198 1,848 +50 Hover/Click
Jul23 230127 198.50 198.50 198.30 198.30 +0.15 70 766 +34 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 899 12,168 +132  
Sugar #11(ICE) Weekly Monthly
Mar23 230127 20.76 21.03 20.55 20.96 +0.28 62,155 339,245 +3,068 Hover/Click
May23 230127 19.40 19.67 19.23 19.61 +0.29 41,720 242,581 +6,338 Hover/Click
Jul23 230127 18.59 18.82 18.48 18.79 +0.26 17,312 149,350 +769 Hover/Click
Oct23 230127 18.33 18.57 18.27 18.55 +0.24 12,270 81,103 -44 Hover/Click
Mar24 230127 18.52 18.70 18.42 18.69 +0.23 7,698 58,158 +2,478 Hover/Click
May24 230127 17.61 17.77 17.56 17.77 +0.16 1,120 16,757 +9 Hover/Click
Jul24 230127 17.09 17.18 16.97 17.15 +0.10 410 16,055 -5 Hover/Click
Oct24 230127 16.78 16.83 16.67 16.83 +0.07 43 15,007 +7 Hover/Click
Total Volume and Open Interest 142,747 937,457 +12,609  
London Cocoa(LCE) Weekly Monthly
Mar23 230127 2025 2047 2023 2035 +2 7,483 80,557 -3,208 Hover/Click
May23 230127 2005 2020 1997 2013 +7 7,091 60,840 -504 Hover/Click
Jul23 230127 1974 1992 1970 1985 +7 2,525 40,186 -145 Hover/Click
Sep23 230127 1950 1966 1948 1960 +6 2,306 35,178 -606 Hover/Click
Dec23 230127 1922 1935 1921 1932 +5 5,606 31,900 +1,121 Hover/Click
Mar24 230127 1890 1901 1890 1899 +4 126 14,971 +14 Hover/Click
May24 230127 1884 1884 1883 1884 +4 2 5,299 +0 Hover/Click
Total Volume and Open Interest 25,141 275,938 -3,328  
London Sugar(LCE) Weekly Monthly
Mar23 230127 555.00 563.80 553.90 562.40 +7.40 6,254 35,021 -107 Hover/Click
May23 230127 545.50 554.50 544.90 553.50 +8.30 4,673 29,344 +1,258 Hover/Click
Aug23 230127 527.90 537.70 527.90 536.70 +8.50 2,413 14,125 +539 Hover/Click
Oct23 230127 514.60 523.30 514.60 522.50 +7.20 922 8,924 +359 Hover/Click
Dec23 230127 508.70 512.70 507.50 512.70 +5.60 245 3,914 +137 Hover/Click
Total Volume and Open Interest 14,788 94,741 +2,382  
Cotton(ICE) Weekly Monthly
Mar23 230127 87.35 87.56 86.11 86.89 -0.61 12,755 85,615 -565 Hover/Click
May23 230127 87.75 87.95 86.69 87.45 -0.57 7,479 50,801 +844 Hover/Click
Jul23 230127 88.21 88.22 87.03 87.80 -0.54 4,098 39,174 +793 Hover/Click
Oct23 230127 85.71 85.71 85.71 85.71 -0.42 2 28 -2 Hover/Click
Dec23 230127 85.90 85.90 84.74 85.58 -0.34 1,805 26,643 +225 Hover/Click
Mar24 230127 85.53 85.75 84.89 85.70 -0.37 178 4,593 +32 Hover/Click
Total Volume and Open Interest 26,605 209,373 +1,236  
Lumber(CME) Weekly Monthly
Mar23 230127 517.0 524.2 490.5 492.5 +4.3 672 1,980 -139  
May23 230127 532.0 537.0 503.4 503.4 +2.4 210 419 -17  
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 230127 81.22 82.48 79.04 79.68 -1.33 297,234 305,670 -6,760 Hover/Click
Apr23 230127 81.44 82.69 79.32 79.96 -1.32 101,057 149,746 +3,715 Hover/Click
May23 230127 81.58 82.78 79.52 80.14 -1.30 72,017 106,795 +3,129 Hover/Click
Jun23 230127 81.44 82.68 79.48 80.08 -1.30 64,102 206,650 +3,514 Hover/Click
Jul23 230127 81.27 82.34 79.26 79.80 -1.30 21,219 81,601 +938 Hover/Click
Aug23 230127 80.90 81.83 78.82 79.35 -1.32 8,479 50,588 +665 Hover/Click
Sep23 230127 80.20 81.24 78.27 78.79 -1.33 18,949 90,700 +292 Hover/Click
Oct23 230127 79.65 80.60 77.83 78.20 -1.32 3,479 43,354 +253 Hover/Click
Nov23 230127 79.23 79.96 77.30 77.63 -1.32 3,113 32,069 +20 Hover/Click
Dec23 230127 78.43 79.40 76.60 77.07 -1.31 34,689 188,541 +987 Hover/Click
Jan24 230127 77.93 78.63 76.18 76.49 -1.29 1,586 36,230 -282 Hover/Click
Feb24 230127 77.45 77.56 75.89 75.93 -1.27 966 20,025 -69 Hover/Click
Mar24 230127 75.42 77.31 75.29 75.42 -1.24 2,215 25,042 -29 Hover/Click
Apr24 230127 74.94 76.50 74.94 74.94 -1.22 291 15,064 +11 Hover/Click
May24 230127 74.50 75.96 74.50 74.50 -1.20 129 10,739 +64 Hover/Click
Jun24 230127 75.48 75.97 73.70 74.05 -1.18 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 230127 81.250 82.500 79.050 79.675 -1.325 13,879 1,662 -165  
Apr23 230127 81.475 82.675 79.350 79.950 -1.325 375 360 -7  
May23 230127 81.575 82.700 79.800 80.150 -1.300 47 75 +5  
Jun23 230127 82.250 82.550 79.900 80.075 -1.300 13 156 +0  
Jul23 230127 81.650 82.200 79.250 79.800 -1.300 7 38 -1  
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 9 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 29 95 +5  
Total Volume and Open Interest 14,360 2,504 -162  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230127 339.74 343.99 325.00 326.55 -13.10 30,174 22,827 -8,896 Hover/Click
Mar23 230127 329.83 334.08 316.92 318.52 -11.05 69,350 79,334 +2,626 Hover/Click
Apr23 230127 314.91 319.11 304.52 306.19 -8.78 41,043 43,923 -617 Hover/Click
May23 230127 302.77 307.04 294.25 296.26 -7.02 22,319 30,457 +2,218 Hover/Click
Jun23 230127 297.00 299.76 288.51 290.32 -6.07 18,922 25,738 +494 Hover/Click
Jul23 230127 295.46 296.56 286.33 287.89 -5.47 9,646 12,674 +282 Hover/Click
Aug23 230127 293.69 294.19 284.50 285.99 -5.16 5,002 11,134 +100 Hover/Click
Sep23 230127 291.77 292.60 283.19 284.64 -5.05 6,006 9,388 -573 Hover/Click
Oct23 230127 290.73 290.73 281.72 283.15 -5.01 2,564 5,876 +86 Hover/Click
Nov23 230127 286.18 288.58 280.02 281.44 -5.00 1,539 4,328 -110 Hover/Click
Dec23 230127 284.40 287.19 278.28 279.64 -5.02 2,377 16,088 -173 Hover/Click
Jan24 230127 284.45 284.45 277.51 278.12 -4.95 173 2,707 -4 Hover/Click
Feb24 230127 277.30 283.25 275.69 276.37 -4.92 30 1,118 +11 Hover/Click
Mar24 230127 274.00 279.90 273.50 273.78 -4.93 7 872 +3 Hover/Click
Total Volume and Open Interest 209,166 273,605 -4,554  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230127 261.00 264.51 256.28 258.86 -2.35 24,843 24,062 -6,573 Hover/Click
Mar23 230127 261.89 265.12 256.79 259.35 -2.31 62,110 110,368 +1,577 Hover/Click
Apr23 230127 277.43 281.00 273.45 276.00 -1.49 37,252 43,572 +1,041 Hover/Click
May23 230127 276.46 279.00 271.67 273.96 -1.51 16,802 36,340 +1,827 Hover/Click
Jun23 230127 272.10 274.53 267.23 269.36 -1.66 14,775 29,965 +1,574 Hover/Click
Jul23 230127 268.98 269.23 262.75 264.31 -1.75 8,106 11,793 +115 Hover/Click
Aug23 230127 263.18 263.87 257.27 258.72 -1.88 6,519 7,179 +219 Hover/Click
Sep23 230127 256.30 257.45 250.84 252.21 -2.16 5,546 15,937 +405 Hover/Click
Oct23 230127 239.85 240.18 234.55 235.28 -2.25 1,804 7,097 +224 Hover/Click
Nov23 230127 234.42 234.86 229.03 229.81 -2.59 1,070 4,319 +148 Hover/Click
Total Volume and Open Interest 181,575 317,750 +703  
e-miNY RBOB Gasoline(NYM)
Feb23 230127 259.00 259.00 258.86 258.86 -2.35 0 1 +0  
Mar23 230127 259.35 259.35 259.35 259.35 -2.31 2 2 +2  
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 2 5 +2  
Natural Gas(NYM) Weekly Monthly
Feb23 230127 2.876 3.176 2.832 3.109 +0.165 40,750 13,467 -6,268 Hover/Click
Mar23 230127 2.853 2.908 2.747 2.849 +0.001 152,922 275,162 +11,574 Hover/Click
Apr23 230127 2.870 2.929 2.776 2.878 +0.007 51,469 96,152 -1,384 Hover/Click
May23 230127 2.959 3.020 2.880 2.966 +0.005 34,166 112,122 +3,227 Hover/Click
Jun23 230127 3.093 3.175 3.044 3.128 +0.007 10,556 45,586 -40 Hover/Click
Jul23 230127 3.265 3.334 3.204 3.289 +0.008 13,360 52,257 +1,221 Hover/Click
Aug23 230127 3.319 3.373 3.240 3.328 +0.005 7,302 36,211 +573 Hover/Click
Sep23 230127 3.264 3.332 3.203 3.284 +0.007 7,908 62,601 +1,374 Hover/Click
Oct23 230127 3.342 3.406 3.284 3.356 +0.005 18,041 76,533 +2,661 Hover/Click
Nov23 230127 3.762 3.817 3.720 3.764 -0.009 5,966 31,587 +921 Hover/Click
Dec23 230127 4.189 4.212 4.114 4.154 -0.020 3,101 36,060 +251 Hover/Click
Jan24 230127 4.429 4.447 4.346 4.382 -0.030 5,924 54,424 +60 Hover/Click
Feb24 230127 4.252 4.309 4.223 4.252 -0.028 1,980 19,244 +187 Hover/Click
Mar24 230127 3.856 3.876 3.801 3.834 -0.018 4,785 29,889 +1,171 Hover/Click
Apr24 230127 3.425 3.478 3.418 3.441 -0.006 5,106 34,292 +475 Hover/Click
May24 230127 3.423 3.454 3.400 3.417 -0.002 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 230127 87.65 88.95 85.69 86.66 -0.81 159,465 173,763 -21,022 Hover/Click
Apr23 230127 87.49 88.63 85.52 86.40 -0.88 210,974 421,453 +13,659 Hover/Click
May23 230127 87.22 88.34 85.28 86.04 -1.02 107,252 301,101 +4,077 Hover/Click
Jun23 230127 86.80 87.87 84.87 85.56 -1.09 106,422 322,525 -2,269 Hover/Click
Jul23 230127 86.32 87.35 84.42 85.04 -1.13 41,472 110,498 +1,446 Hover/Click
Aug23 230127 85.79 86.78 83.87 84.47 -1.17 17,015 80,036 -179 Hover/Click
Sep23 230127 85.30 86.20 83.31 83.90 -1.20 20,147 80,069 -520 Hover/Click
Oct23 230127 84.79 85.60 82.74 83.31 -1.23 6,107 46,893 -185 Hover/Click
Nov23 230127 84.31 85.01 82.18 82.74 -1.24 4,465 52,054 +196 Hover/Click
Dec23 230127 83.65 84.42 81.62 82.16 -1.26 46,040 194,425 +864 Hover/Click
Jan24 230127 83.50 83.51 81.58 81.58 -1.28 1,616 28,981 -185 Hover/Click
Feb24 230127 82.11 82.11 80.65 81.02 -1.29 1,555 40,237 +323 Hover/Click
Mar24 230127 82.54 82.54 80.51 80.51 -1.28 1,770 23,618 -150 Hover/Click
Apr24 230127 82.00 82.06 80.04 80.04 -1.25 203 9,077 -6 Hover/Click
Total Volume and Open Interest 743,548 2,146,242 -4,229  
Gas Oil(ICE) Weekly Monthly
Feb23 230127 971.50 981.50 924.50 938.00 -27.25 35,991 98,789 -3,214 Hover/Click
Mar23 230127 948.25 958.25 906.75 919.75 -22.75 78,319 123,807 +2,538 Hover/Click
Apr23 230127 909.00 917.75 873.75 885.50 -19.50 44,933 66,558 -765 Hover/Click
May23 230127 877.25 887.75 849.75 859.50 -16.50 25,872 46,506 +2,368 Hover/Click
Jun23 230127 858.75 868.25 833.75 843.00 -14.25 27,411 46,451 -116 Hover/Click
Jul23 230127 848.00 858.00 825.75 834.25 -13.75 8,256 20,539 -141 Hover/Click
Aug23 230127 843.00 849.50 819.50 827.25 -13.75 4,844 17,501 +6 Hover/Click
Sep23 230127 836.50 842.50 813.00 820.75 -14.25 8,275 24,307 -312 Hover/Click
Oct23 230127 829.00 836.25 807.75 815.25 -14.75 2,504 13,711 +98 Hover/Click
Nov23 230127 826.25 827.00 798.75 806.50 -15.00 1,663 9,420 -50 Hover/Click
Total Volume and Open Interest 249,826 550,952 -696  
Ethanol(CBOT)
Feb23 230127 2.161 2.161 2.161 2.161 unch        
Mar23 230127 2.161 2.161 2.161 2.161 unch        
Apr23 230127 2.161 2.161 2.161 2.161 unch        
May23 230127 2.161 2.161 2.161 2.161 unch        
Jun23 230127 2.161 2.161 2.161 2.161 unch        
Jul23 230127 2.161 2.161 2.161 2.161 unch        
Aug23 230127 2.161 2.161 2.161 2.161 unch        
Sep23 230127 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230127 81.19 82.50 79.04 79.68 -1.33 37,403 50,528 -2,685 Hover/Click
Apr23 230127 81.46 82.73 79.36 79.96 -1.32 36,563 52,179 +1,168 Hover/Click
May23 230127 81.57 82.72 79.61 80.14 -1.30 31,547 24,010 -63 Hover/Click
Jun23 230127 81.50 82.58 79.60 80.08 -1.30 29,057 64,781 -1,739 Hover/Click
Jul23 230127 81.95 82.17 79.56 79.80 -1.30 8,594 14,648 -499 Hover/Click
Aug23 230127 79.35 79.35 79.35 79.35 -1.32 2,563 8,548 +103 Hover/Click
Sep23 230127 80.44 81.03 78.79 78.79 -1.33 2,433 22,063 +115 Hover/Click
Oct23 230127 78.20 78.20 78.20 78.20 -1.32 251 4,729 +13 Hover/Click
Nov23 230127 77.63 77.63 77.63 77.63 -1.32 175 7,391 +32 Hover/Click
Dec23 230127 79.23 79.35 77.07 77.07 -1.31 7,730 62,439 +1,720 Hover/Click
Jan24 230127 76.49 76.49 76.49 76.49 -1.29 144 5,275 +33 Hover/Click
Feb24 230127 75.93 75.93 75.93 75.93 -1.27 28 2,817 +20 Hover/Click
Mar24 230127 75.42 75.42 75.42 75.42 -1.24 146 2,877 -78 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 -1.18 468 9,851 -61 Hover/Click
Total Volume and Open Interest 158,138 385,384 -2,070  
US Dollar Index(ICE) Weekly Monthly
Mar23 230127 101.520 101.990 101.490 101.720 +0.083 23,307 41,976 +1,554 Hover/Click
Jun23 230127 101.280 101.640 101.280 101.390 +0.092 69 817 +12 Hover/Click
Sep23 230127 101.090 101.090 101.090 101.090 +0.092 0 6 +0 Hover/Click
Total Volume and Open Interest 23,376 42,799 +1,566  
Australian Dollar(CME) Weekly Monthly
Mar23 230127 71.28 71.42 70.95 71.24 -0.02 88,547 129,099 +299 Hover/Click
Jun23 230127 71.63 71.67 71.20 71.48 -0.03 139 408 +22 Hover/Click
Sep23 230127 71.68 71.84 71.42 71.68 -0.04 12 46 +1 Hover/Click
Total Volume and Open Interest 88,877 129,768 +278  
British Pound(CME) Weekly Monthly
Mar23 230127 124.22 124.32 123.56 124.05 -0.15 70,624 190,594 +69 Hover/Click
Jun23 230127 124.43 124.53 123.81 124.28 -0.16 44 1,184 +35 Hover/Click
Sep23 230127 124.48 124.69 124.05 124.48 -0.16 0 232 +0 Hover/Click
Total Volume and Open Interest 70,706 194,147 +96  
Canadian Dollar(CME) Weekly Monthly
Mar23 230127 75.10 75.21 74.94 75.18 +0.17 84,024 133,640 +491 Hover/Click
Jun23 230127 75.13 75.29 75.04 75.27 +0.17 66 3,488 +2 Hover/Click
Sep23 230127 75.35 75.36 75.15 75.35 +0.15 0 375 +0 Hover/Click
Dec23 230127 75.46 75.46 75.25 75.46 +0.15 13 278 +0 Hover/Click
Total Volume and Open Interest 84,138 137,975 +499  
Japanese Yen(CME) Weekly Monthly
Mar23 230127 77.24 77.67 77.21 77.43 +0.19 112,241 170,778 +1,651 Hover/Click
Jun23 230127 78.67 78.75 78.30 78.51 +0.18 97 3,402 +17 Hover/Click
Sep23 230127 79.54 79.75 79.54 79.54 +0.19 0 49 +0 Hover/Click
Total Volume and Open Interest 112,385 174,978 +1,657  
Swiss Franc(CME) Weekly Monthly
Mar23 230127 109.16 109.29 108.72 109.05 -0.17 11,431 34,579 -267 Hover/Click
Jun23 230127 110.15 110.39 109.88 110.16 -0.17 14 450 +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 11,447 35,103 -265  
EuroFX(CME) Weekly Monthly
Mar23 230127 109.24 109.32 108.69 109.00 -0.21 161,872 767,565 +4,495 Hover/Click
Jun23 230127 109.90 109.92 109.30 109.60 -0.21 442 10,068 +168 Hover/Click
Sep23 230127 109.96 110.38 109.78 110.09 -0.21 142 1,033 +5 Hover/Click
Total Volume and Open Interest 162,754 782,228 +4,659  
Mexican Peso(CME) Weekly Monthly
Mar23 230127 527.75 530.25 527.13 529.00 +1.25 29,858 272,565 +99 Hover/Click
Jun23 230127 520.00 520.25 518.50 519.75 +1.50 0 125 +0 Hover/Click
Total Volume and Open Interest 29,858 272,754 +99  
Brazilian Real(CME) Weekly Monthly
Feb23 230127 197.05 197.60 195.30 195.75 -1.30 25,348 29,663 -9,937  
Mar23 230127 196.90 196.95 194.45 194.85 -1.35 19,986 21,119 +15,653 Hover/Click
Apr23 230127 193.60 195.20 193.30 193.60 -1.30 0 62 +0  
May23 230127 192.50 192.50 192.50 192.50 -1.40        
Total Volume and Open Interest 45,334 50,844 +5,716  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230127 130~090 130~130 129~100 130~050 -0~080 298,348 1,233,734 +225 Hover/Click
Jun23 230127 131~130 131~250 130~260 131~200 -0~090 263 2,448 +200 Hover/Click
Sep23 230127 132~170 132~170 132~170 132~170 -0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 298,611 1,236,183 +425  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 114~250 114~280 114~120 114~195 -0~080 1,300,044 4,164,059 +51,709 Hover/Click
Jun23 230127 115~105 115~105 114~305 115~055 -0~085 1,351 12,929 +899 Hover/Click
Sep23 230127 116~000 116~000 115~275 115~275 -0~065 0 1 +0 Hover/Click
Total Volume and Open Interest 1,301,395 4,176,989 +52,608  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 109~134 109~150 109~056 109~100 -0~046 884,202 4,152,499 +653 Hover/Click
Jun23 230127 109~242 109~260 109~216 109~260 -0~046 2,377 13,024 +2,242 Hover/Click
Sep23 230127 110~020 110~020 110~020 110~020 -0~046       Hover/Click
Total Volume and Open Interest 886,579 4,165,523 +2,895  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230127 102~280 102~284 102~255 102~266 -0~017 351,650 2,414,548 -475 Hover/Click
Jun23 230127 103~092 103~095 103~070 103~080 -0~025 877 2,054 +463 Hover/Click
Sep23 230127 103~140 103~140 103~140 103~140 -0~025 0 1 +0 Hover/Click
Total Volume and Open Interest 352,527 2,416,603 -12  
Eurodollars(CME) Weekly Monthly
Mar23 230127 95.010 95.015 95.000 95.005 unch 48,756 852,863 +4,094  
Jun23 230127 94.925 94.930 94.910 94.920 -0.005 39,591 749,724 -623  
Sep23 230127 95.015 95.020 94.995 95.005 -0.020 42,689 672,198 -14,524  
Dec23 230127 95.350 95.360 95.315 95.330 -0.030 36,748 679,981 -5,285  
Mar24 230127 95.855 95.855 95.800 95.820 -0.045 23,696 388,600 -44  
Jun24 230127 96.305 96.310 96.235 96.265 -0.060 16,366 404,127 +712  
Sep24 230127 96.595 96.600 96.520 96.560 -0.055 14,154 372,514 -1,432  
Dec24 230127 96.750 96.755 96.675 96.720 -0.045 24,864 582,373 -1,662  
Mar25 230127 96.830 96.835 96.765 96.810 -0.040 8,606 221,492 -65  
Jun25 230127 96.890 96.890 96.815 96.860 -0.040 5,777 170,632 -391  
Sep25 230127 96.915 96.920 96.845 96.885 -0.040 4,517 134,621 -531  
Dec25 230127 96.930 96.930 96.855 96.895 -0.045 10,451 132,791 +557  
Mar26 230127 96.925 96.925 96.845 96.885 -0.050 4,696 79,407 +397  
Jun26 230127 96.905 96.910 96.825 96.865 -0.050 2,692 76,865 +43  
Sep26 230127 96.880 96.880 96.805 96.845 -0.050 3,883 93,502 +1,005  
Dec26 230127 96.870 96.875 96.785 96.825 -0.050 6,556 65,561 +1,651  
Mar27 230127 96.835 96.835 96.760 96.800 -0.050 2,901 40,777 -183  
Jun27 230127 96.810 96.815 96.730 96.770 -0.050 2,810 41,224 -12  
Total Volume and Open Interest 317,222 5,933,824 -15,739  
Ultra T-Bond(CBOT)
Mar23 230127 142~08 142~25 141~03 142~14 -0~02 179,211 1,438,848 +12,399  
Jun23 230127 143~07 143~07 141~23 142~31 -0~02 5 40 +5  
Sep23 230127 142~31 142~31 142~31 142~31 -0~02        
Total Volume and Open Interest 179,216 1,438,888 +12,404  
Ultra 10-Yr T-Note(CBOT)
Mar23 230127 121~150 121~180 120~280 121~095 -0~085 331,677 1,481,123 -628  
Jun23 230127 121~065 121~090 120~280 121~090 -0~085 11 111 +11  
Sep23 230127 121~090 121~090 121~090 121~090 -0~085        
Total Volume and Open Interest 331,688 1,481,234 -617  
30 Day Federal Funds(CBOT)
Jan23 230127 95.670 95.673 95.670 95.670 unch 5,128 377,627 -860  
Feb23 230127 95.415 95.425 95.415 95.425 +0.005 46,810 535,114 +9,151  
Mar23 230127 95.350 95.355 95.345 95.355 +0.005 25,418 117,739 +6,631  
Apr23 230127 95.200 95.215 95.200 95.210 +0.005 86,927 215,187 +13,236  
May23 230127 95.110 95.120 95.105 95.115 +0.005 46,077 136,062 +5,109  
Jun23 230127 95.095 95.100 95.085 95.095 unch 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 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 230127 146.00 146.06 144.06 145.48 -0.42 81,347 233,046 -5,738  
Jun23 230127 144.94 144.94 144.94 144.94 -0.42 57 1,317 +57  
Sep23 230127 143.90 143.90 143.90 143.90 -0.42        
Total Volume and Open Interest 81,404 234,363 -5,681  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230127 137.78 137.78 136.88 137.44 -0.31 895,036 1,462,394 +12,571 Hover/Click
Jun23 230127 136.25 136.38 136.14 136.38 -0.31 321 1,013 +303 Hover/Click
Sep23 230127 134.77 134.77 134.77 134.77 -0.31       Hover/Click
Total Volume and Open Interest 895,357 1,463,407 +12,874  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230127 117.65 117.70 117.28 117.54 -0.14 521,889 1,663,087 +24,309 Hover/Click
Jun23 230127 118.15 118.15 118.15 118.15 -0.18 243 2,178 -601 Hover/Click
Sep23 230127 118.54 118.54 118.54 118.54 -1.08       Hover/Click
Total Volume and Open Interest 522,132 1,665,265 +23,708  
Euro-Schatz(EUREX)
Mar23 230127 105.83 105.89 105.76 105.84 -0.02 372,013 1,864,593 +22,233  
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 1,864,599 +22,233  
3-Mth Euribor(EUREX)
Mar23 230127 97.045 97.045 97.045 97.045 +0.005 4 403 +0  
Jun23 230127 96.595 96.595 96.595 96.595 -0.005 2 61 +2  
Sep23 230127 96.545 96.545 96.545 96.545 -0.005 0 254 +0  
Total Volume and Open Interest 6 998 +2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230127 104~20 104~23 104~05 104~20 -0~03 168,980 375,310 +2,064 Hover/Click
Jun23 230127 103~15 103~15 103~15 103~15 -0~03 0 1 +0 Hover/Click
Total Volume and Open Interest 168,980 375,311 +2,064  
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 230127 97.035 97.045 97.030 97.045 +0.010 125,319 561,623 +4,771  
Jun23 230127 96.595 96.605 96.570 96.595 unch 129,665 602,190 +5,457  
Sep23 230127 96.550 96.560 96.515 96.540 -0.005 117,008 489,505 -1,030  
Total Volume and Open Interest 1,077,922 4,033,398 +10,623  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230127 96.42 96.42 96.35 96.37 -0.04 25,530 221,818 -8,107  
Jun23 230127 96.18 96.19 96.10 96.12 -0.04 17,442 187,052 +2,781  
Sep23 230127 96.13 96.13 96.03 96.05 -0.04 23,972 122,474 -4,231  
Dec23 230127 96.18 96.18 96.06 96.07 -0.06 18,918 133,032 +286  
Mar24 230127 96.27 96.28 96.16 96.17 -0.05 21,703 99,175 -8,440  
Jun24 230127 96.42 96.43 96.30 96.32 -0.03 12,635 97,851 +376  
Sep24 230127 96.52 96.55 96.40 96.43 -0.04 5,756 52,255 +2,839  
Dec24 230127 96.60 96.62 96.48 96.50 -0.06 3,927 26,567 -531  
Mar25 230127 96.56 96.56 96.54 96.54 -0.06 0 411 +0  
Jun25 230127 96.52 96.52 96.52 96.52 -0.06 0 224 +0  
Total Volume and Open Interest 129,883 941,338 -15,027  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230127 96.52 96.53 96.42 96.44 -0.05 91,958 950,672 -166  
Jun23 230127 96.44 96.44 96.44 96.44 -0.05        
Total Volume and Open Interest 91,958 950,672 -166  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230127 96.89 96.89 96.76 96.78 -0.07 82,451 652,013 -31  
Jun23 230127 96.78 96.78 96.78 96.78 -0.07        
Total Volume and Open Interest 82,451 652,013 -31  
Gold(CMX) Weekly Monthly
Feb23 230127 1929.3 1935.4 1916.5 1929.4 -0.6 190,302 121,502 -25,202 Hover/Click
Apr23 230127 1945.8 1952.1 1933.0 1945.6 -1.1 86,708 317,961 +29,401 Hover/Click
Jun23 230127 1962.7 1968.5 1950.0 1962.3 -1.2 4,786 35,308 +1,520 Hover/Click
Aug23 230127 1979.8 1983.6 1967.2 1979.0 -1.2 1,460 11,910 +510 Hover/Click
Oct23 230127 1991.9 1996.4 1991.9 1995.8 -1.2 482 4,079 +350 Hover/Click
Dec23 230127 2008.5 2019.0 2003.7 2013.0 -1.0 1,440 13,405 +702 Hover/Click
Feb24 230127 2021.6 2032.2 2021.6 2029.1 -1.0 27 948 -1 Hover/Click
Apr24 230127 2043.6 2043.6 2043.6 2043.6 -1.0 9 47 +7 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 3 147 +0 Hover/Click
Total Volume and Open Interest 286,498 507,068 +7,141  
Silver(CMX) Weekly Monthly
Mar23 230127 2402.5 2412.0 2339.0 2362.2 -39.8 56,584 108,015 -1,521 Hover/Click
May23 230127 2422.5 2431.5 2360.0 2382.2 -39.9 3,078 18,592 +1,149 Hover/Click
Jul23 230127 2430.5 2442.5 2386.5 2402.2 -39.9 1,180 5,160 +441 Hover/Click
Sep23 230127 2446.0 2446.0 2420.0 2421.2 -41.3 243 1,962 +110 Hover/Click
Dec23 230127 2453.0 2453.0 2449.0 2449.8 -40.1 76 1,164 +43 Hover/Click
Mar24 230127 2477.1 2477.1 2477.1 2477.1 -40.1 1 27 +1 Hover/Click
May24 230127 2496.5 2496.5 2496.5 2496.5 -40.1 5 7 +5 Hover/Click
Total Volume and Open Interest 61,519 135,090 +168  
Platinum(NYMEX) Weekly Monthly
Apr23 230127 1025.1 1029.6 1004.1 1016.8 -6.2 18,022 69,226 -592 Hover/Click
Jul23 230127 1033.5 1033.5 1011.0 1023.3 -6.3 236 2,468 +89 Hover/Click
Oct23 230127 1025.3 1027.7 1016.2 1027.7 -6.0 37 214 +20 Hover/Click
Jan24 230127 1035.0 1035.0 1035.0 1035.0 -6.1 2 37 -1 Hover/Click
Total Volume and Open Interest 18,311 72,128 -485  
Palladium(NYMEX) Weekly Monthly
Mar23 230127 1656.50 1677.00 1597.50 1599.70 -64.10 2,269 8,638 +31 Hover/Click
Jun23 230127 1683.50 1691.50 1621.60 1621.60 -62.60 533 1,061 +318 Hover/Click
Sep23 230127 1690.00 1690.00 1633.00 1633.00 -62.60 4 12 +2 Hover/Click
Total Volume and Open Interest 2,806 9,714 +351  
Copper(CMX) Weekly Monthly
Mar23 230127 428.20 428.70 417.20 422.25 -4.50 51,109 128,837 -2,274 Hover/Click
May23 230127 428.95 429.40 418.20 423.20 -4.35 11,152 41,773 +2,436 Hover/Click
Jul23 230127 429.10 429.10 418.85 423.50 -4.30 3,987 17,545 +127 Hover/Click
Sep23 230127 429.00 429.00 419.05 423.60 -4.25 1,741 9,101 -250 Hover/Click
Dec23 230127 426.80 427.70 419.20 423.45 -4.15 474 8,454 +100 Hover/Click
Total Volume and Open Interest 70,027 213,935 +537  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230127 33998 34241 33899 34046 +23 182,792 77,463 +574 Hover/Click
Jun23 230127 34240 34500 34168 34302 +21 155 716 -28 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 182,947 78,198 +546  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230127 4065.00 4109.25 4057.25 4084.25 +8.75 1,760,515 2,008,161 +3,308 Hover/Click
Jun23 230127 4102.50 4145.00 4093.25 4120.00 +9.00 3,533 14,730 -136 Hover/Click
Sep23 230127 4137.00 4180.00 4132.00 4156.00 +9.00 28 813 +43 Hover/Click
Dec23 230127 4170.00 4206.75 4158.25 4192.25 +11.00 122 2,079 +120 Hover/Click
Total Volume and Open Interest 1,764,198 2,027,772 +3,335  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230127 12049.00 12308.50 12016.00 12222.25 +115.50 633,473 266,354 -4,219 Hover/Click
Jun23 230127 12167.00 12436.25 12146.00 12350.50 +117.50 960 2,978 +30 Hover/Click
Sep23 230127 12300.00 12536.00 12293.50 12467.00 +116.00 5 94 -1 Hover/Click
Total Volume and Open Interest 634,438 269,697 -4,190  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230127 2615.10 2638.90 2608.80 2629.30 +8.90 9,028 42,486 +125 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 9,028 42,486 +125  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 4,125 53,668 -6,127  
Feb23 230127 19.70 19.86 18.95 19.32 -0.35 94,319 139,210 -1,635  
Mar23 230127 20.85 20.90 20.15 20.46 -0.37 45,277 74,940 +1,765  
Apr23 230127 21.55 21.60 20.90 21.20 -0.30 13,831 32,701 -425  
Total Volume and Open Interest 171,971 296,692 +901  
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 +9.00 176,900 419,089 -2,728 Hover/Click
Jun23 230127 1923.50 1942.40 1919.00 1935.50 +7.90 195 1,832 -8 Hover/Click
Sep23 230127 1951.60 1960.90 1937.80 1947.70 +8.70 0 7 +0 Hover/Click
Total Volume and Open Interest 177,095 420,928 -2,736  
Nikkei 225(CME)
Mar23 230127 27515 27515 27325 27455 -85 4,018 14,920 +387  
Jun23 230127 27285 27285 27155 27285 -75 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 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 230127 27410 27435 27295 27360 -20 436,120 470,036 +2,608  
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 230127 27410 27440 27300 27360 -20 40,257 214,481 +3,961  
Jun23 230127 27160 27170 27050 27110 -20 419 24,114 +385  
Sep23 230127 27100 27100 27050 27050 -20 8 4,098 -78  
Total Volume and Open Interest 40,687 300,735 +4,268  
Nikkei 225(CME) Yen
Mar23 230127 27470 27475 27285 27415 -85 26,621 33,857 +966  
Jun23 230127 27160 27160 27040 27160 -85 18 18 +5  
Sep23 230127 27120 27120 27120 27120 -80        
Total Volume and Open Interest 26,639 33,875 +971  
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 44,268 217,186 -1,682  
Mar23 230127 7109.0 7131.0 7093.0 7116.5 +1.5 68 1,087 +2  
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 44,336 218,315 -1,680  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230127 22572 22687 22495 22665 +85 157,234 98,009 -15,127  
Feb23 230127 22653 22771 22570 22749 +87 44,587 41,278 +24,487  
Mar23 230127 22614 22764 22588 22754 +86 1,674 6,926 +371  
Total Volume and Open Interest 205,300 153,488 +9,743  
DAX(EUREX) Weekly Monthly
Mar23 230127 15202.0 15239.0 15124.0 15195.0 +18.0 57,891 85,491 +2,154  
Jun23 230127 15357.0 15357.0 15357.0 15357.0 +18.0 11 109 +2  
Sep23 230127 15479.0 15479.0 15479.0 15479.0 +20.0 0 7 +0  
Total Volume and Open Interest 57,902 85,607 +2,156  
Mini-DAX(EUREX)
Mar23 230127 15202.0 15239.0 15124.0 15195.0 +18.0 60,299 12,979 +311  
Jun23 230127 15353.0 15399.0 15310.0 15357.0 +18.0 40 131 +12  
Sep23 230127 15479.0 15479.0 15479.0 15479.0 +20.0        
Total Volume and Open Interest 60,339 13,110 +323  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230127 4184 4196 4159 4182 +3 829,883 3,692,338 +28,257  
Jun23 230127 4107 4124 4000 4124 +4 3 101,062 +1  
Sep23 230127 4146 4146 4146 4146 +4 0 4 +0  
Total Volume and Open Interest 829,886 3,813,586 +28,258  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230127 11261 11273 11205 11234 -11 27,988 177,393 +2,980  
Jun23 230127 11105 11105 11105 11105 -12 1 4,847 +1  
Sep23 230127 11137 11137 11137 11137 -10        
Total Volume and Open Interest 27,989 182,240 +2,981  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230127 7755.00 7760.00 7719.00 7738.00 -2.00 78,997 618,010 +103  
Jun23 230127 7745.50 7745.50 7737.50 7737.50 -1.50 1 80 -1  
Sep23 230127 7745.00 7745.00 7745.00 7745.00 -1.50        
Total Volume and Open Interest 78,998 618,090 +102  
SPI 200(SFE) Weekly Monthly
Mar23 230127 7442.0 7463.0 7422.0 7438.0 +24.0 33,847 272,821 +176  
Jun23 230127 7475.0 7475.0 7475.0 7475.0 +24.0 0 1,121 +0  
Sep23 230127 7408.0 7408.0 7408.0 7408.0 +24.0        
Total Volume and Open Interest 33,858 273,982 +178  
FTSE MIB(ISE)
Mar23 230127 26345.00 26605.00 26265.00 26525.00 +258.00 11,866 82,054 +1,117  
Jun23 230127 25955.00 26200.00 25905.00 26128.00 +266.00 20 649 +8  
Sep23 230127 26173.00 26173.00 26173.00 26173.00 +266.00 0 10 +0  
Total Volume and Open Interest 11,886 82,713 +1,125  
KOSPI 200(KFE)
Mar23 230127 326.70 331.20 325.70 328.75 +2.10 136,273 306,177 -7,289  
Jun23 230127 328.65 333.10 327.95 330.95 +2.35 247 29,672 +1,834  
Sep23 230127 330.25 334.20 330.25 333.60 +4.05 7 3,341 -3  
Total Volume and Open Interest 136,527 370,225 -6,457  
GSCI(CME) Weekly Monthly
Feb23 230127 616.00 618.75 606.15 608.80 -6.60 1 1,126 -1  
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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!