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 Mon January 30, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230130 1516.25 1538.00 1516.25 1535.25 +25.75 101,755 300,862 -4,640 Hover/Click
May23 230130 1510.50 1532.00 1510.50 1529.50 +25.00 48,773 157,301 +4,347 Hover/Click
Jul23 230130 1501.00 1521.75 1501.00 1519.50 +23.50 25,264 89,231 +1,217 Hover/Click
Aug23 230130 1466.50 1479.75 1464.50 1477.75 +21.00 2,272 8,129 +188 Hover/Click
Sep23 230130 1393.00 1405.00 1390.00 1403.25 +17.50 1,050 8,139 +75 Hover/Click
Nov23 230130 1355.00 1369.25 1354.25 1367.50 +16.25 11,772 85,829 +972 Hover/Click
Jan24 230130 1360.25 1372.25 1358.00 1370.50 +15.75 2,004 9,081 +646 Hover/Click
Mar24 230130 1357.25 1362.25 1356.50 1359.50 +13.25 1,004 7,720 -6 Hover/Click
May24 230130 1356.50 1357.25 1352.00 1354.00 +12.00 305 3,641 +45 Hover/Click
Jul24 230130 1347.50 1356.25 1347.50 1353.00 +11.50 122 912 +20 Hover/Click
Aug24 230130 1339.75 1339.75 1339.75 1339.75 +11.50 0 5 +0 Hover/Click
Sep24 230130 1309.50 1309.50 1309.50 1309.50 +11.50 0 90 +0 Hover/Click
Nov24 230130 1286.75 1294.75 1286.75 1292.00 +11.00 92 2,694 +2 Hover/Click
Jan25 230130 1292.00 1292.00 1292.00 1292.00 +10.75 0 15 +0 Hover/Click
Total Volume and Open Interest 194,413 673,879 +2,866  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230130 475.80 490.30 475.30 488.70 +15.20 50,775 172,285 -407 Hover/Click
May23 230130 461.30 473.10 461.30 471.90 +12.50 24,888 138,596 +2,477 Hover/Click
Jul23 230130 451.70 460.90 451.20 459.60 +10.10 11,778 53,728 +1,128 Hover/Click
Aug23 230130 436.40 443.10 434.10 441.20 +8.30 2,086 8,758 +1 Hover/Click
Sep23 230130 416.80 422.00 414.00 419.90 +6.20 1,249 9,551 +1 Hover/Click
Oct23 230130 398.40 404.40 397.70 402.80 +5.30 1,916 9,255 +88 Hover/Click
Dec23 230130 398.70 402.00 395.30 400.20 +5.10 5,184 22,251 +38 Hover/Click
Jan24 230130 393.10 398.30 391.90 396.30 +4.50 1,027 3,770 +342 Hover/Click
Mar24 230130 390.10 391.90 389.40 389.40 +3.70 106 968 +16 Hover/Click
May24 230130 382.80 387.50 382.80 385.20 +3.10 50 545 -5 Hover/Click
Total Volume and Open Interest 99,143 420,722 +3,715  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230130 60.67 61.67 60.67 61.32 +0.70 56,886 125,560 -486 Hover/Click
May23 230130 60.89 61.85 60.87 61.55 +0.73 37,458 111,909 +1,128 Hover/Click
Jul23 230130 60.86 61.77 60.86 61.44 +0.66 26,900 76,918 +3,207 Hover/Click
Aug23 230130 60.84 61.41 60.65 61.07 +0.59 6,286 20,529 +788 Hover/Click
Sep23 230130 60.47 60.99 60.29 60.65 +0.54 3,852 17,662 -140 Hover/Click
Oct23 230130 60.46 60.49 59.90 60.21 +0.51 2,225 10,300 +184 Hover/Click
Dec23 230130 59.51 60.34 59.51 60.04 +0.51 6,142 38,810 +258 Hover/Click
Jan24 230130 60.00 60.15 59.47 59.82 +0.48 1,642 6,234 +589 Hover/Click
Mar24 230130 59.61 59.82 59.56 59.56 +0.47 303 2,200 +117 Hover/Click
May24 230130 59.41 59.67 59.41 59.41 +0.47 73 1,375 +3 Hover/Click
Total Volume and Open Interest 141,862 416,333 +5,680  
Canola(WCE) Weekly Monthly
Mar23 230130 808.4 829.7 808.4 827.9 +20.2 10,531 65,872 +2,255 Hover/Click
May23 230130 807.5 828.5 807.5 826.8 +19.3 9,069 83,520 +268 Hover/Click
Jul23 230130 812.1 830.1 811.8 828.7 +19.0 3,965 60,747 +1,320 Hover/Click
Nov23 230130 797.0 811.4 797.0 808.8 +15.0 2,747 37,599 +1,188 Hover/Click
Jan24 230130 807.6 811.6 807.6 811.6 +15.3 1 852 +0 Hover/Click
Mar24 230130 812.6 812.6 812.6 812.6 +15.3 1 103 -1 Hover/Click
Total Volume and Open Interest 26,314 248,698 +5,030  
Corn(CBOT) Weekly Monthly
Mar23 230130 685.00 687.25 678.50 683.75 +0.75 141,239 479,989 -3,164 Hover/Click
May23 230130 681.25 684.00 676.50 681.25 +1.25 86,479 269,941 +4,330 Hover/Click
Jul23 230130 667.00 670.00 663.50 667.50 +1.75 60,412 244,418 -782 Hover/Click
Sep23 230130 604.75 607.50 602.75 605.50 +2.00 14,011 96,746 +1,569 Hover/Click
Dec23 230130 588.00 591.50 587.00 589.75 +2.50 18,335 175,577 +1,668 Hover/Click
Mar24 230130 594.75 598.00 594.25 596.75 +2.50 658 15,358 +43 Hover/Click
May24 230130 597.50 600.75 597.25 599.75 +2.75 155 2,487 +26 Hover/Click
Jul24 230130 598.00 599.50 597.00 598.75 +3.00 35 1,752 -12 Hover/Click
Sep24 230130 558.50 565.25 558.50 561.25 +5.25 0 154 +0 Hover/Click
Dec24 230130 546.50 551.25 546.50 551.00 +5.25 95 8,264 +25 Hover/Click
Total Volume and Open Interest 321,439 1,295,750 +3,696  
Wheat(CBOT) Weekly Monthly
Mar23 230130 753.00 762.50 743.50 752.50 +2.50 41,125 151,303 -2,607 Hover/Click
May23 230130 762.25 771.00 753.00 762.00 +3.25 14,876 70,011 +416 Hover/Click
Jul23 230130 763.50 771.25 754.75 763.50 +3.50 7,362 70,708 -356 Hover/Click
Sep23 230130 768.50 776.75 762.75 770.50 +3.75 3,156 20,727 -61 Hover/Click
Dec23 230130 782.75 788.75 775.75 782.75 +3.50 2,599 26,587 +292 Hover/Click
Mar24 230130 793.00 797.00 784.75 791.50 +3.75 144 3,586 -25 Hover/Click
Total Volume and Open Interest 69,298 344,386 -2,346  
Wheat(KCBT) Weekly Monthly
Mar23 230130 871.00 883.50 869.00 873.75 +4.50 17,685 85,634 -988 Hover/Click
May23 230130 865.50 877.00 862.50 867.25 +4.75 9,929 40,859 +1,404 Hover/Click
Jul23 230130 854.50 867.00 853.75 858.50 +5.25 6,416 34,280 +415 Hover/Click
Sep23 230130 855.25 864.75 851.75 857.25 +6.00 1,893 13,724 +118 Hover/Click
Dec23 230130 856.25 867.25 854.50 859.75 +5.50 1,830 11,208 +343 Hover/Click
Mar24 230130 857.50 862.75 853.00 858.25 +6.50 19 514 +1 Hover/Click
May24 230130 848.00 852.50 846.00 852.50 +8.00 1 26 +0 Hover/Click
Total Volume and Open Interest 37,799 186,625 +1,294  
Wheat(MGE) Weekly Monthly
Mar23 230130 921.00 928.00 918.00 921.50 unch 5,474 31,321 +0 Hover/Click
May23 230130 915.00 920.50 911.25 915.00 +0.75 2,332 14,188 +0 Hover/Click
Jul23 230130 907.00 912.75 903.00 908.50 +2.50 458 4,708 +0 Hover/Click
Sep23 230130 881.50 891.00 879.25 886.50 +4.25 311 5,781 +0 Hover/Click
Dec23 230130 885.75 895.00 884.75 891.00 +5.25 99 1,782 +0 Hover/Click
Mar24 230130 894.50 894.50 894.50 894.50 +6.25 5 23 +0 Hover/Click
Total Volume and Open Interest 8,679 57,803 +0  
Oats(CBOT) Weekly Monthly
Mar23 230130 387.75 396.00 387.75 391.50 +3.25 379 2,414 -77 Hover/Click
May23 230130 381.50 388.75 381.50 387.25 +5.75 122 709 +32 Hover/Click
Jul23 230130 383.75 388.00 383.75 388.00 +6.50 4 126 -2 Hover/Click
Sep23 230130 379.25 384.50 379.25 384.50 +4.75 1 48 +1 Hover/Click
Total Volume and Open Interest 515 3,347 -38  
Rough Rice(CBOT) Weekly Monthly
Mar23 230130 18.25 18.33 18.00 18.12 -0.19 397 5,939 -44 Hover/Click
May23 230130 18.53 18.53 18.48 18.48 -0.14 25 305 +5 Hover/Click
Jul23 230130 18.83 18.83 18.70 18.70 -0.13 5 72 -1 Hover/Click
Sep23 230130 16.99 16.99 16.90 16.90 -0.09 50 1,389 +27 Hover/Click
Total Volume and Open Interest 488 7,716 -2  
Live Cattle(CME) Weekly Monthly
Feb23 230130 157.050 158.880 157.050 158.750 +2.015 12,541 38,746 -4,049 Hover/Click
Apr23 230130 160.950 163.485 160.950 163.350 +2.520 21,408 126,030 +735 Hover/Click
Jun23 230130 158.130 159.735 158.080 159.485 +1.700 6,823 71,182 +274 Hover/Click
Aug23 230130 157.950 159.185 157.950 158.785 +1.035 3,837 41,711 +615 Hover/Click
Oct23 230130 162.150 163.300 162.150 163.000 +0.850 1,556 19,225 -31 Hover/Click
Dec23 230130 166.080 166.880 166.080 166.600 +0.770 868 9,762 +262 Hover/Click
Total Volume and Open Interest 47,314 311,360 -2,101  
Feeder Cattle(CME) Weekly Monthly
Mar23 230130 183.250 184.750 183.150 183.935 +0.450 4,891 26,181 -641 Hover/Click
Apr23 230130 187.450 188.850 187.450 188.285 +0.735 1,988 7,898 +356 Hover/Click
May23 230130 191.880 193.235 191.880 192.735 +0.885 1,277 6,902 +234 Hover/Click
Aug23 230130 205.035 206.485 205.035 206.000 +0.900 791 6,249 +70 Hover/Click
Sep23 230130 207.750 208.880 207.750 208.535 +0.785 367 1,449 +71 Hover/Click
Oct23 230130 210.000 210.985 210.000 210.700 +0.965 166 1,007 +31 Hover/Click
Nov23 230130 211.500 212.250 211.500 211.935 +0.935 38 362 -10 Hover/Click
Total Volume and Open Interest 9,520 50,050 +113  
Lean Hogs(CME) Weekly Monthly
Feb23 230130 75.630 75.830 75.080 75.150 -0.730 5,978 26,534 -606 Hover/Click
Apr23 230130 86.300 88.000 85.000 86.530 +0.080 16,098 92,427 +387 Hover/Click
May23 230130 94.530 96.130 93.900 95.030 +0.100 77 1,071 -2  
Jun23 230130 103.250 104.430 102.150 103.150 -0.250 6,988 33,278 +839 Hover/Click
Jul23 230130 104.880 105.680 103.750 104.450 -0.430 1,198 12,434 +34 Hover/Click
Aug23 230130 104.180 105.280 103.450 104.180 -0.400 2,485 18,390 +149 Hover/Click
Oct23 230130 91.350 92.300 90.950 91.950 +0.200 1,546 15,897 +180 Hover/Click
Dec23 230130 84.280 84.650 83.830 84.600 +0.350 701 6,258 +220 Hover/Click
Total Volume and Open Interest 35,513 208,776 +1,338  
Class III Milk(CME) Weekly Monthly
Jan23 230130 19.47 19.47 19.45 19.45 -0.03 8 3,635 +38 Hover/Click
Feb23 230130 18.10 18.17 17.92 17.94 -0.12 353 4,399 +6 Hover/Click
Mar23 230130 18.09 18.09 17.75 17.81 -0.20 355 5,795 +34 Hover/Click
Apr23 230130 18.10 18.22 18.02 18.02 -0.16 241 3,356 +128 Hover/Click
May23 230130 18.62 18.62 18.47 18.49 -0.06 106 1,975 +58 Hover/Click
Jun23 230130 18.89 18.94 18.76 18.90 +0.03 2 1,784 +2 Hover/Click
Jul23 230130 19.16 19.29 19.16 19.28 +0.07 14 1,157 +13 Hover/Click
Aug23 230130 19.60 19.60 19.52 19.60 -0.01 2 944 +0 Hover/Click
Sep23 230130 19.78 19.78 19.69 19.71 -0.07 0 926 +0 Hover/Click
Oct23 230130 19.81 19.81 19.76 19.79 -0.09 1 554 +1 Hover/Click
Nov23 230130 19.78 19.78 19.64 19.71 unch 1 510 -1 Hover/Click
Dec23 230130 19.47 19.47 19.47 19.47 -0.08 6 530 +1 Hover/Click
Jan24 230130 19.00 19.00 18.93 19.00 -0.10 0 93 +0 Hover/Click
Total Volume and Open Interest 1,089 26,071 +280  
Cocoa(ICE) Weekly Monthly
Mar23 230130 2627 2656 2591 2611 -16 14,661 99,539 -1,331 Hover/Click
May23 230130 2651 2689 2635 2653 -7 9,978 70,706 +1,552 Hover/Click
Jul23 230130 2660 2693 2641 2659 -8 4,500 50,850 +633 Hover/Click
Sep23 230130 2657 2688 2639 2656 -7 1,878 28,285 +325 Hover/Click
Dec23 230130 2632 2665 2623 2637 -3 1,197 25,085 +298 Hover/Click
Mar24 230130 2606 2635 2598 2609 -1 292 12,271 +12 Hover/Click
May24 230130 2587 2614 2584 2590 -2 77 3,677 +18 Hover/Click
Total Volume and Open Interest 32,611 295,029 +1,510  
Coffee "C"(ICE) Weekly Monthly
Mar23 230130 168.00 171.65 167.05 170.40 +0.50 26,795 85,458 -6,210 Hover/Click
May23 230130 168.05 171.60 167.35 170.55 +0.50 16,784 61,502 +250 Hover/Click
Jul23 230130 167.90 170.85 166.75 170.00 +0.60 7,203 28,341 -698 Hover/Click
Sep23 230130 165.60 169.75 165.60 168.75 +0.80 2,954 17,644 +304 Hover/Click
Dec23 230130 165.15 168.65 165.15 167.65 +1.00 1,642 19,166 +212 Hover/Click
Mar24 230130 166.25 168.55 166.25 167.60 +1.20 575 5,955 -86 Hover/Click
Total Volume and Open Interest 56,251 224,440 -5,977  
Orange Juice(ICE) Weekly Monthly
Mar23 230130 205.85 211.40 205.75 209.30 +3.55 589 9,835 +86 Hover/Click
May23 230130 200.80 205.80 200.50 204.05 +3.50 118 1,939 +56 Hover/Click
Jul23 230130 198.85 203.00 198.70 201.60 +3.30 1 777 +1 Hover/Click
Sep23 230130 194.90 198.90 194.90 197.65 +2.75 0 14 +0 Hover/Click
Nov23 230130 192.00 192.00 191.85 191.85 +1.80 0 25 +0 Hover/Click
Jan24 230130 191.35 191.35 191.35 191.35 +1.80 0 2 +0 Hover/Click
Total Volume and Open Interest 708 12,592 +143  
Sugar #11(ICE) Weekly Monthly
Mar23 230130 21.01 21.33 20.89 21.21 +0.25 72,784 339,172 +1,568 Hover/Click
May23 230130 19.66 19.94 19.53 19.90 +0.29 44,799 250,572 +4,562 Hover/Click
Jul23 230130 18.80 19.09 18.72 19.07 +0.28 29,160 157,587 +5,617 Hover/Click
Oct23 230130 18.55 18.85 18.50 18.84 +0.29 13,828 83,447 +833 Hover/Click
Mar24 230130 18.69 18.95 18.62 18.94 +0.25 10,165 60,381 +1,175 Hover/Click
May24 230130 17.74 18.00 17.70 18.00 +0.23 1,704 17,871 +719 Hover/Click
Jul24 230130 17.14 17.36 17.08 17.34 +0.19 797 16,603 +279 Hover/Click
Oct24 230130 16.75 17.00 16.75 17.00 +0.17 374 15,228 +153 Hover/Click
Mar25 230130 16.79 17.01 16.79 17.01 +0.13 299 10,753 +120 Hover/Click
Total Volume and Open Interest 173,968 960,251 +15,058  
London Cocoa(LCE) Weekly Monthly
Mar23 230130 2038 2047 2025 2038 +3 6,116 79,472 +31 Hover/Click
May23 230130 2013 2027 2004 2018 +5 6,401 60,920 +123 Hover/Click
Jul23 230130 1992 1995 1976 1986 +1 3,222 39,885 -251 Hover/Click
Sep23 230130 1966 1970 1953 1963 +3 1,900 35,588 +133 Hover/Click
Dec23 230130 1927 1944 1927 1938 +6 668 32,080 +98 Hover/Click
Mar24 230130 1897 1913 1897 1908 +9 99 15,176 -45 Hover/Click
May24 230130 1884 1893 1882 1893 +9 26 5,276 -23 Hover/Click
Total Volume and Open Interest 18,481 275,443 +44  
London Sugar(LCE) Weekly Monthly
Mar23 230130 562.40 569.60 555.50 568.70 +6.30 6,187 32,867 -1,494 Hover/Click
May23 230130 553.50 561.10 548.00 560.70 +7.20 4,814 31,567 +1,405 Hover/Click
Aug23 230130 536.00 544.00 532.40 543.50 +6.80 2,181 14,362 +349 Hover/Click
Oct23 230130 521.20 529.70 519.20 529.00 +6.50 1,168 9,707 +428 Hover/Click
Dec23 230130 511.00 519.30 510.60 519.20 +6.50 659 4,412 +313 Hover/Click
Total Volume and Open Interest 15,271 96,549 +1,130  
Cotton(ICE) Weekly Monthly
Mar23 230130 87.25 87.40 84.50 85.10 -1.79 10,049 84,443 -1,870 Hover/Click
May23 230130 87.48 87.94 85.13 85.74 -1.71 5,798 52,500 +899 Hover/Click
Jul23 230130 88.23 88.23 85.55 86.19 -1.61 2,321 39,539 -255 Hover/Click
Oct23 230130 84.01 84.16 84.01 84.16 -1.55 0 27 +0 Hover/Click
Dec23 230130 85.14 85.14 83.55 84.36 -1.22 1,333 26,625 -130 Hover/Click
Mar24 230130 84.71 84.72 83.79 84.54 -1.16 476 4,821 -87 Hover/Click
Total Volume and Open Interest 20,006 210,431 -1,443  
Crude Oil(NYM) Weekly Monthly
Mar23 230130 80.04 80.48 77.66 77.90 -1.78 367,588 299,802 -3,648 Hover/Click
Apr23 230130 80.12 80.78 77.96 78.18 -1.78 123,915 158,384 +3,673 Hover/Click
May23 230130 80.50 80.90 78.16 78.37 -1.77 86,861 115,019 +5,850 Hover/Click
Jun23 230130 80.19 80.86 78.11 78.34 -1.74 80,199 207,422 +719 Hover/Click
Jul23 230130 80.23 80.56 77.89 78.09 -1.71 26,994 85,386 +1,560 Hover/Click
Aug23 230130 79.72 80.04 77.48 77.68 -1.67 13,845 51,698 -88 Hover/Click
Sep23 230130 79.31 79.43 76.97 77.17 -1.62 22,102 91,165 +651 Hover/Click
Oct23 230130 78.00 78.33 76.42 76.62 -1.58 8,093 45,819 +865 Hover/Click
Nov23 230130 78.03 78.03 75.89 76.09 -1.54 5,401 33,393 +107 Hover/Click
Dec23 230130 77.17 77.73 75.35 75.57 -1.50 42,400 192,623 +2,658 Hover/Click
Jan24 230130 76.73 77.06 74.92 75.05 -1.43 2,628 35,974 -23 Hover/Click
Feb24 230130 75.65 75.90 74.51 74.55 -1.38 956 20,309 +251 Hover/Click
Mar24 230130 75.43 75.71 73.89 74.10 -1.32 4,324 25,585 +439 Hover/Click
Apr24 230130 74.00 75.00 73.68 73.68 -1.26 394 15,277 +91 Hover/Click
May24 230130 73.40 73.40 73.27 73.30 -1.20 1,715 12,174 +1,406 Hover/Click
Jun24 230130 74.43 74.56 72.73 72.91 -1.14 9,329 64,792 -677 Hover/Click
Total Volume and Open Interest 814,432 1,697,557 +15,646  
e-miNY Crude Oil(NYM)
Mar23 230130 79.925 80.475 77.675 77.900 -1.775 16,633 1,901 +289  
Apr23 230130 80.400 80.700 77.975 78.175 -1.775 539 388 +6  
May23 230130 80.600 80.800 78.200 78.375 -1.775 224 228 +150  
Jun23 230130 80.475 80.475 78.200 78.350 -1.725 57 195 +36  
Jul23 230130 79.125 79.625 78.100 78.100 -1.700 9 39 +1  
Aug23 230130 78.000 78.025 77.675 77.675 -1.675 2 34 +0  
Sep23 230130 78.700 78.700 77.175 77.175 -1.625 4 3 -1  
Oct23 230130 76.625 76.625 76.625 76.625 -1.575 1 4 +0  
Nov23 230130 76.100 76.100 76.100 76.100 -1.525 0 14 +0  
Dec23 230130 77.425 77.900 75.400 75.575 -1.500 56 113 +24  
Total Volume and Open Interest 17,530 2,984 +507  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230130 328.16 329.20 310.00 311.08 -15.47 26,387 11,153 -6,592 Hover/Click
Mar23 230130 320.00 321.37 305.34 305.98 -12.54 71,704 82,257 +1,443 Hover/Click
Apr23 230130 307.64 308.90 295.61 296.12 -10.07 40,541 45,703 +809 Hover/Click
May23 230130 297.57 298.85 287.46 287.89 -8.37 21,828 32,196 -2 Hover/Click
Jun23 230130 291.57 292.71 282.22 282.59 -7.73 15,002 26,146 -289 Hover/Click
Jul23 230130 285.00 290.07 280.16 280.53 -7.36 5,957 12,779 +192 Hover/Click
Aug23 230130 285.20 288.10 278.77 279.08 -6.91 5,630 11,379 +221 Hover/Click
Sep23 230130 286.75 286.75 277.81 278.23 -6.41 5,675 9,584 -104 Hover/Click
Oct23 230130 280.00 282.70 277.24 277.25 -5.90 2,866 5,952 +89 Hover/Click
Nov23 230130 281.03 281.54 275.83 275.97 -5.47 2,801 4,117 -211 Hover/Click
Dec23 230130 281.50 281.50 274.09 274.58 -5.06 4,155 15,736 -203 Hover/Click
Jan24 230130 277.00 277.80 273.47 273.47 -4.65 623 2,623 -57 Hover/Click
Feb24 230130 272.10 276.74 272.10 272.25 -4.12 592 1,509 +332 Hover/Click
Mar24 230130 274.23 274.23 270.28 270.28 -3.50 686 797 -36 Hover/Click
Total Volume and Open Interest 205,253 269,352 -4,148  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230130 258.60 260.28 249.30 249.89 -8.97 23,176 10,413 -6,864 Hover/Click
Mar23 230130 258.66 260.87 249.90 250.58 -8.77 61,318 114,126 +964 Hover/Click
Apr23 230130 276.80 277.67 267.91 268.51 -7.49 37,103 46,094 +1,434 Hover/Click
May23 230130 275.15 275.77 266.21 266.75 -7.21 19,195 38,812 +1,707 Hover/Click
Jun23 230130 269.45 271.07 262.08 262.63 -6.73 11,668 30,686 +314 Hover/Click
Jul23 230130 263.79 263.98 257.46 258.02 -6.29 4,572 11,766 +70 Hover/Click
Aug23 230130 255.30 258.61 252.67 252.97 -5.75 3,649 7,428 -75 Hover/Click
Sep23 230130 250.55 252.06 246.36 246.99 -5.22 3,915 16,426 +353 Hover/Click
Oct23 230130 230.89 234.50 229.93 230.31 -4.97 1,029 6,960 -56 Hover/Click
Nov23 230130 225.61 228.90 224.78 224.98 -4.83 449 4,415 +59 Hover/Click
Total Volume and Open Interest 170,131 314,758 -1,558  
e-miNY RBOB Gasoline(NYM)
Feb23 230130 249.89 249.89 249.89 249.89 -8.97 1 0 -1  
Mar23 230130 259.80 259.80 250.58 250.58 -8.77 0 2 +0  
Apr23 230130 268.51 268.51 268.51 268.51 -7.49        
May23 230130 266.75 266.75 266.75 266.75 -7.21        
Total Volume and Open Interest 1 4 -1  
Natural Gas(NYM) Weekly Monthly
Mar23 230130 2.720 2.773 2.612 2.677 -0.172 128,689 290,870 +1,770 Hover/Click
Apr23 230130 2.750 2.807 2.661 2.731 -0.147 58,310 98,856 +4,014 Hover/Click
May23 230130 2.845 2.893 2.766 2.821 -0.145 35,163 117,759 +3,302 Hover/Click
Jun23 230130 3.031 3.060 2.947 2.999 -0.129 11,372 46,960 +602 Hover/Click
Jul23 230130 3.210 3.220 3.119 3.175 -0.114 10,680 52,963 +643 Hover/Click
Aug23 230130 3.236 3.256 3.155 3.216 -0.112 6,463 36,485 +165 Hover/Click
Sep23 230130 3.198 3.218 3.114 3.178 -0.106 8,520 64,520 +701 Hover/Click
Oct23 230130 3.269 3.293 3.192 3.252 -0.104 20,254 77,393 -924 Hover/Click
Nov23 230130 3.689 3.707 3.604 3.673 -0.091 2,832 32,674 +54 Hover/Click
Dec23 230130 4.119 4.119 4.013 4.081 -0.073 2,606 35,248 -294 Hover/Click
Jan24 230130 4.309 4.343 4.256 4.314 -0.068 7,107 53,479 -209 Hover/Click
Feb24 230130 4.200 4.211 4.129 4.187 -0.065 3,155 19,784 +582 Hover/Click
Mar24 230130 3.751 3.810 3.735 3.791 -0.043 3,527 29,948 -68 Hover/Click
Apr24 230130 3.366 3.427 3.362 3.406 -0.035 2,964 33,564 +283 Hover/Click
May24 230130 3.363 3.399 3.350 3.381 -0.036 1,026 15,184 -257 Hover/Click
Jun24 230130 3.464 3.505 3.459 3.496 -0.031 523 6,092 +130 Hover/Click
Total Volume and Open Interest 306,150 1,135,798 +7,633  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230130 86.88 87.48 84.66 84.90 -1.76 107,084 121,642 -31,659 Hover/Click
Apr23 230130 86.81 87.28 84.26 84.50 -1.90 321,656 463,840 +33,216 Hover/Click
May23 230130 86.32 86.91 83.90 84.14 -1.90 161,161 319,890 +6,427 Hover/Click
Jun23 230130 85.85 86.43 83.44 83.68 -1.88 124,064 316,437 -11,356 Hover/Click
Jul23 230130 85.32 85.82 82.97 83.20 -1.84 38,040 105,140 -4,412 Hover/Click
Aug23 230130 84.75 85.30 82.48 82.70 -1.77 25,494 81,808 +1,370 Hover/Click
Sep23 230130 84.17 84.64 81.98 82.18 -1.72 34,385 82,494 +2,090 Hover/Click
Oct23 230130 83.58 84.04 81.45 81.65 -1.66 15,705 46,392 +263 Hover/Click
Nov23 230130 83.00 83.44 80.93 81.12 -1.62 10,515 52,063 -227 Hover/Click
Dec23 230130 82.41 82.93 80.40 80.60 -1.56 64,683 195,063 -667 Hover/Click
Jan24 230130 80.50 80.50 80.07 80.07 -1.51 7,288 29,308 +279 Hover/Click
Feb24 230130 79.50 79.61 78.96 79.58 -1.44 6,389 39,630 -618 Hover/Click
Mar24 230130 79.04 79.14 79.00 79.14 -1.37 2,812 24,121 +514 Hover/Click
Apr24 230130 78.73 78.73 78.73 78.73 -1.31 305 9,073 +13 Hover/Click
Total Volume and Open Interest 951,843 2,148,747 -4,856  
Gas Oil(ICE) Weekly Monthly
Feb23 230130 935.00 942.50 893.00 909.50 -28.50 33,112 91,947 -5,052 Hover/Click
Mar23 230130 917.00 922.75 877.50 893.75 -26.00 79,239 120,809 -808 Hover/Click
Apr23 230130 883.50 888.25 849.50 864.50 -21.00 44,999 69,949 +1,610 Hover/Click
May23 230130 862.00 862.00 828.50 842.25 -17.25 23,715 48,232 +888 Hover/Click
Jun23 230130 841.00 844.75 814.25 827.75 -15.25 31,569 46,318 -137 Hover/Click
Jul23 230130 832.25 833.25 807.00 820.00 -14.25 9,006 21,237 +56 Hover/Click
Aug23 230130 821.50 826.00 801.00 813.50 -13.75 5,876 18,391 +709 Hover/Click
Sep23 230130 815.00 819.50 795.75 807.75 -13.00 7,617 26,159 +1,036 Hover/Click
Oct23 230130 808.50 812.75 791.25 803.00 -12.25 2,737 13,994 +300 Hover/Click
Nov23 230130 799.50 804.00 783.50 794.75 -11.75 2,165 9,579 +30 Hover/Click
Total Volume and Open Interest 264,378 549,595 -1,826  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230130 80.04 80.46 77.69 77.90 -1.78 44,351 48,401 +463 Hover/Click
Apr23 230130 80.33 80.71 78.00 78.18 -1.78 61,507 61,301 +5,339 Hover/Click
May23 230130 80.03 80.30 78.20 78.37 -1.77 54,387 29,496 +2,030 Hover/Click
Jun23 230130 80.53 80.53 78.22 78.34 -1.74 32,014 63,699 -99 Hover/Click
Jul23 230130 79.52 79.84 78.00 78.09 -1.71 9,639 15,178 +388 Hover/Click
Aug23 230130 77.81 78.77 77.68 77.68 -1.67 3,294 8,391 -185 Hover/Click
Sep23 230130 77.28 78.24 77.17 77.17 -1.62 2,200 21,659 -292 Hover/Click
Oct23 230130 76.73 76.73 76.62 76.62 -1.58 316 4,664 -30 Hover/Click
Nov23 230130 76.19 76.19 76.09 76.09 -1.54 601 7,737 +344 Hover/Click
Dec23 230130 76.55 76.79 75.57 75.57 -1.50 6,591 62,941 +923 Hover/Click
Jan24 230130 75.05 75.05 75.05 75.05 -1.44 56 5,283 +8 Hover/Click
Feb24 230130 74.55 74.55 74.55 74.55 -1.38 14 2,806 -11 Hover/Click
Mar24 230130 74.10 74.10 74.10 74.10 -1.32 31 2,895 +4 Hover/Click
Apr24 230130 73.68 73.68 73.68 73.68 -1.26 1 905 +1 Hover/Click
May24 230130 73.30 73.30 73.30 73.30 -1.20 0 902 +0 Hover/Click
Jun24 230130 72.91 73.66 72.91 72.91 -1.14 645 9,819 -13 Hover/Click
Total Volume and Open Interest 216,859 397,592 +8,980  
US Dollar Index(ICE) Weekly Monthly
Mar23 230130 101.750 102.125 101.460 102.085 +0.365 18,244 41,980 +80 Hover/Click
Jun23 230130 101.365 101.765 101.150 101.750 +0.360 60 825 +7 Hover/Click
Sep23 230130 101.450 101.450 101.450 101.450 +0.360 0 6 +0 Hover/Click
Total Volume and Open Interest 18,309 42,816 +92  
Australian Dollar(CME) Weekly Monthly
Mar23 230130 71.13 71.33 70.64 70.70 -0.54 62,691 134,770 +2,904 Hover/Click
Jun23 230130 71.32 71.57 70.89 70.95 -0.53 47 419 -4 Hover/Click
Sep23 230130 71.14 71.74 71.11 71.14 -0.54 0 46 +0 Hover/Click
Total Volume and Open Interest 62,758 135,460 +2,904  
British Pound(CME) Weekly Monthly
Mar23 230130 124.01 124.29 123.48 123.58 -0.47 55,486 189,911 -470 Hover/Click
Jun23 230130 124.25 124.51 123.73 123.81 -0.47 8 1,178 +0 Hover/Click
Sep23 230130 124.28 124.68 123.97 124.01 -0.47 0 232 +0 Hover/Click
Total Volume and Open Interest 55,536 193,450 -470  
Canadian Dollar(CME) Weekly Monthly
Mar23 230130 75.15 75.21 74.70 74.74 -0.44 53,464 134,506 -665 Hover/Click
Jun23 230130 75.13 75.29 74.79 74.82 -0.45 126 3,788 -25 Hover/Click
Sep23 230130 75.13 75.13 74.91 74.92 -0.43 0 375 +0 Hover/Click
Dec23 230130 75.22 75.22 75.00 75.02 -0.44 0 288 +0 Hover/Click
Total Volume and Open Interest 53,605 139,153 -690  
Japanese Yen(CME) Weekly Monthly
Mar23 230130 77.44 77.84 77.02 77.04 -0.39 92,170 165,252 -2,422 Hover/Click
Jun23 230130 78.55 78.93 78.11 78.12 -0.39 98 3,413 +30 Hover/Click
Sep23 230130 79.15 79.86 79.15 79.15 -0.39 0 49 +0 Hover/Click
Total Volume and Open Interest 92,315 169,462 -2,406  
Swiss Franc(CME) Weekly Monthly
Mar23 230130 109.08 109.41 108.53 108.55 -0.50 12,139 35,137 +376 Hover/Click
Jun23 230130 109.70 110.51 109.63 109.63 -0.53 3 447 -3 Hover/Click
Sep23 230130 110.80 111.48 110.66 110.66 -0.52 0 36 +0 Hover/Click
Total Volume and Open Interest 12,143 35,657 +372  
EuroFX(CME) Weekly Monthly
Mar23 230130 108.98 109.45 108.69 108.77 -0.23 165,243 774,035 +5,919 Hover/Click
Jun23 230130 109.60 110.03 109.30 109.36 -0.24 370 10,308 +241 Hover/Click
Sep23 230130 110.24 110.50 109.78 109.84 -0.25 6 1,036 +4 Hover/Click
Total Volume and Open Interest 165,925 789,010 +6,174  
Mexican Peso(CME) Weekly Monthly
Mar23 230130 528.88 529.38 527.75 528.63 -0.38 28,665 276,765 +1,266 Hover/Click
Jun23 230130 519.25 519.25 518.63 519.25 -0.50 10 135 +10 Hover/Click
Total Volume and Open Interest 28,677 276,964 +1,276  
Brazilian Real(CME) Weekly Monthly
Feb23 230130 196.15 196.65 194.75 195.50 -0.25 13,583 28,385 -3,376  
Mar23 230130 195.55 195.75 193.90 194.65 -0.20 11,562 43,816 +8,475 Hover/Click
Apr23 230130 193.45 194.35 192.75 193.45 -0.15 1 58 +1  
May23 230130 192.60 192.60 192.60 192.60 +0.10        
Total Volume and Open Interest 25,146 72,259 +5,100  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230130 130~090 130~160 129~120 129~250 -0~120 233,597 1,221,292 -8,810 Hover/Click
Jun23 230130 131~190 131~300 130~280 131~080 -0~120 41 2,538 +17 Hover/Click
Sep23 230130 132~050 132~050 132~050 132~050 -0~120 0 1 +0 Hover/Click
Total Volume and Open Interest 233,638 1,223,831 -8,793  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230130 114~210 114~250 114~055 114~090 -0~105 1,143,961 4,191,694 +10,658 Hover/Click
Jun23 230130 115~065 115~105 114~245 114~265 -0~110 2,443 21,115 +1,910 Hover/Click
Sep23 230130 115~250 116~130 115~165 115~165 -0~110 1 3 +1 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230130 109~106 109~126 108~314 109~010 -0~090 724,036 4,173,732 +4,337 Hover/Click
Jun23 230130 109~206 109~284 109~156 109~164 -0~094 3,234 17,945 +2,935 Hover/Click
Sep23 230130 109~244 109~244 109~244 109~244 -0~094       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230130 102~270 102~273 102~225 102~233 -0~033 312,366 2,409,537 +4,948 Hover/Click
Jun23 230130 103~077 103~077 103~033 103~037 -0~041 1,034 2,649 +556 Hover/Click
Sep23 230130 103~063 103~097 103~063 103~097 -0~041 1 1 +0 Hover/Click
Total Volume and Open Interest 313,401 2,412,187 +5,504  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230130 95.160 95.165 95.150 95.150 -0.010 160,873 1,352,799 -16,546  
Jun23 230130 95.110 95.115 95.070 95.080 -0.030 198,190 1,395,488 +14,066  
Sep23 230130 95.270 95.275 95.210 95.225 -0.040 182,594 795,792 +8,733  
Dec23 230130 95.595 95.600 95.520 95.535 -0.055 245,955 1,174,834 +17,996  
Mar24 230130 96.075 96.090 95.985 95.995 -0.085 154,394 573,138 +8,302  
Jun24 230130 96.530 96.535 96.415 96.425 -0.100 143,907 479,560 -3,377  
Sep24 230130 96.830 96.835 96.710 96.720 -0.100 111,838 419,164 +6,783  
Dec24 230130 96.985 97.000 96.880 96.885 -0.095 109,233 569,893 +3,668  
Mar25 230130 97.080 97.085 96.975 96.985 -0.085 65,644 282,278 +1,418  
Jun25 230130 97.120 97.135 97.030 97.040 -0.080 52,580 283,740 +1,275  
Sep25 230130 97.155 97.165 97.065 97.070 -0.075 43,395 207,449 +369  
Dec25 230130 97.155 97.175 97.080 97.085 -0.070 48,501 190,280 -1,859  
Mar26 230130 97.155 97.165 97.075 97.080 -0.065 19,439 76,390 +484  
Jun26 230130 97.125 97.150 97.060 97.065 -0.060 19,447 76,530 +1,423  
Sep26 230130 97.110 97.125 97.040 97.045 -0.060 14,356 62,328 -438  
Dec26 230130 97.090 97.105 97.020 97.030 -0.055 13,921 75,655 +1,082  
Mar27 230130 97.060 97.080 97.000 97.010 -0.050 9,777 51,530 -467  
Jun27 230130 97.030 97.050 96.970 96.980 -0.050 7,588 49,780 +221  
Total Volume and Open Interest 271,334 1,495,792 +13,016  
Ultra T-Bond(CBOT)
Mar23 230130 142~18 142~29 141~10 141~27 -0~19 128,555 1,448,065 +4,396  
Jun23 230130 142~07 143~11 141~31 142~12 -0~19 2 46 +1  
Sep23 230130 142~12 142~12 142~12 142~12 -0~19        
Total Volume and Open Interest 128,557 1,448,111 +4,397  
Ultra 10-Yr T-Note(CBOT)
Mar23 230130 121~125 121~170 120~250 120~315 -0~100 248,324 1,469,398 -10,086  
Jun23 230130 121~155 121~160 120~250 120~310 -0~100 13 115 +4  
Sep23 230130 120~310 120~310 120~310 120~310 -0~100        
Total Volume and Open Interest 248,337 1,469,513 -10,082  
30 Day Federal Funds(CBOT)
Jan23 230130 95.670 95.673 95.670 95.670 unch 3,993 372,544 -3,138  
Feb23 230130 95.420 95.423 95.418 95.418 -0.007 45,410 515,459 -6,770  
Mar23 230130 95.350 95.355 95.345 95.345 -0.010 12,419 117,100 +1,862  
Apr23 230130 95.210 95.210 95.200 95.200 -0.010 52,041 212,928 +788  
May23 230130 95.115 95.115 95.095 95.095 -0.020 17,724 137,478 +2,256  
Jun23 230130 95.095 95.095 95.070 95.070 -0.025 4,842 72,135 +852  
Total Volume and Open Interest 204,471 1,829,280 -3,596  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230130 146.65 147.01 146.45 146.80 +0.25 3,601 16,768 -1,181 Hover/Click
Jun23 230130 145.37 145.37 145.37 145.37 -1.18       Hover/Click
Sep23 230130 145.37 145.37 145.37 145.37 -1.18       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 230130 145.46 146.46 142.98 144.56 -0.92 54,165 224,785 +2,065  
Jun23 230130 144.02 144.02 144.02 144.02 -0.92 20 1,328 +17  
Sep23 230130 142.98 142.98 142.98 142.98 -0.92        
Total Volume and Open Interest 54,185 226,113 +2,082  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230130 137.54 137.93 136.38 136.70 -0.74 649,101 1,428,277 +36,221 Hover/Click
Jun23 230130 136.69 136.87 135.40 135.65 -0.73 633 1,606 -294 Hover/Click
Sep23 230130 134.03 134.03 134.03 134.03 -0.74       Hover/Click
Total Volume and Open Interest 649,734 1,429,883 +35,927  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230130 117.69 117.82 117.02 117.11 -0.43 490,038 1,683,133 +17,313 Hover/Click
Jun23 230130 117.72 117.72 117.72 117.72 -0.43 37 2,453 +31 Hover/Click
Sep23 230130 118.11 118.11 118.11 118.11 -0.43       Hover/Click
Total Volume and Open Interest 490,075 1,685,586 +17,344  
Euro-Schatz(EUREX)
Mar23 230130 105.89 105.92 105.66 105.68 -0.15 321,161 1,835,850 +101,831  
Jun23 230130 105.74 105.74 105.74 105.74 -0.26 0 6 +0  
Sep23 230130 106.43 106.43 106.43 106.43 -0.15        
Total Volume and Open Interest 321,161 1,835,856 +101,831  
3-Mth Euribor(EUREX)
Mar23 230130 97.030 97.030 97.030 97.030 -0.015 0 403 +0  
Jun23 230130 96.520 96.530 96.520 96.530 -0.065 0 61 +0  
Sep23 230130 96.470 96.470 96.470 96.470 -0.075 0 254 +0  
Total Volume and Open Interest 0 998 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230130 105~02 105~02 104~01 104~19 -0~02 102,952 370,521 -2,907 Hover/Click
Jun23 230130 103~13 103~13 103~13 103~13 -0~02 0 1 +0 Hover/Click
Total Volume and Open Interest 102,952 370,522 -2,907  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230130 97.045 97.050 97.020 97.025 -0.020 92,055 571,424 +1,241  
Jun23 230130 96.590 96.600 96.520 96.530 -0.065 133,379 617,700 +7,395  
Sep23 230130 96.550 96.565 96.455 96.470 -0.070 101,888 499,851 +762  
Total Volume and Open Interest 863,246 4,105,499 +26,025  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230130 96.36 96.39 96.35 96.39 +0.02 21,033 221,782 -7,724  
Jun23 230130 96.12 96.14 96.10 96.14 +0.02 18,844 191,034 -1,604  
Sep23 230130 96.06 96.09 96.03 96.08 +0.03 29,863 147,691 +12,736  
Dec23 230130 96.07 96.12 96.05 96.12 +0.05 23,552 136,299 +2,082  
Mar24 230130 96.17 96.22 96.15 96.21 +0.04 8,309 103,643 +3,593  
Jun24 230130 96.32 96.36 96.30 96.36 +0.04 17,444 104,415 +5,317  
Sep24 230130 96.43 96.47 96.41 96.47 +0.04 10,110 52,825 -161  
Dec24 230130 96.52 96.54 96.47 96.54 +0.04 3,451 25,511 -1,530  
Mar25 230130 96.50 96.57 96.50 96.57 +0.03 2 410 -1  
Jun25 230130 96.55 96.55 96.55 96.55 +0.03 0 224 +0  
Total Volume and Open Interest 132,608 984,313 +12,708  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230130 96.43 96.46 96.40 96.46 +0.02 76,013 945,679 -6,477  
Jun23 230130 96.46 96.46 96.46 96.46 +0.02        
Total Volume and Open Interest 76,013 945,679 -6,477  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230130 96.78 96.81 96.76 96.80 +0.02 73,180 668,847 -15,144  
Jun23 230130 96.80 96.80 96.80 96.80 +0.02        
Total Volume and Open Interest 73,180 668,847 -15,144  
Gold(CMX) Weekly Monthly
Feb23 230130 1928.3 1933.6 1920.3 1922.9 -6.5 150,902 29,100 -41,317 Hover/Click
Apr23 230130 1944.0 1950.1 1936.2 1939.2 -6.4 144,498 380,184 +28,289 Hover/Click
Jun23 230130 1962.0 1966.6 1952.9 1956.0 -6.3 4,179 37,074 +505 Hover/Click
Aug23 230130 1978.6 1983.0 1969.6 1972.7 -6.3 659 11,902 -17 Hover/Click
Oct23 230130 1997.8 1998.6 1988.4 1989.7 -6.1 218 4,216 +18 Hover/Click
Dec23 230130 2013.0 2017.5 2004.3 2006.8 -6.2 276 13,799 +22 Hover/Click
Feb24 230130 2028.8 2028.8 2022.1 2023.0 -6.1 51 960 +20 Hover/Click
Apr24 230130 2037.4 2037.5 2034.3 2037.5 -6.1 21 93 +21 Hover/Click
Jun24 230130 2051.8 2051.8 2051.8 2051.8 -6.0 0 294 +0 Hover/Click
Aug24 230130 2063.5 2063.5 2063.5 2063.5 -5.7       Hover/Click
Oct24 230130 2078.1 2078.1 2078.1 2078.1 -5.2       Hover/Click
Dec24 230130 2095.0 2095.0 2094.0 2094.1 -4.5 0 146 +0 Hover/Click
Total Volume and Open Interest 303,136 479,642 -12,456  
Silver(CMX) Weekly Monthly
Mar23 230130 2367.5 2392.0 2363.0 2373.3 +11.1 65,127 107,431 -955 Hover/Click
May23 230130 2390.5 2410.5 2383.5 2393.6 +11.4 1,903 20,232 +728 Hover/Click
Jul23 230130 2425.0 2425.0 2407.0 2413.6 +11.4 298 5,321 +176 Hover/Click
Sep23 230130 2450.0 2450.0 2432.5 2434.5 +13.3 97 1,992 +3 Hover/Click
Dec23 230130 2467.5 2474.0 2461.5 2462.3 +12.5 91 1,215 +65 Hover/Click
Mar24 230130 2489.5 2489.5 2489.5 2489.5 +12.4 1 28 +1 Hover/Click
May24 230130 2508.6 2508.6 2508.6 2508.6 +12.1 0 7 +0 Hover/Click
Total Volume and Open Interest 67,701 136,378 +8  
Platinum(NYMEX) Weekly Monthly
Apr23 230130 1017.7 1025.8 1011.5 1020.6 +3.8 20,989 67,491 -1,070 Hover/Click
Jul23 230130 1027.1 1031.0 1019.5 1027.3 +4.0 281 2,692 +157 Hover/Click
Oct23 230130 1024.3 1031.7 1024.3 1031.7 +4.0 11 227 +5 Hover/Click
Jan24 230130 1039.0 1039.0 1039.0 1039.0 +4.0 1 47 +0 Hover/Click
Total Volume and Open Interest 21,282 70,601 -933  
Palladium(NYMEX) Weekly Monthly
Mar23 230130 1600.00 1646.00 1600.00 1628.00 +28.30 2,919 9,003 +357 Hover/Click
Jun23 230130 1640.00 1657.50 1629.00 1649.70 +28.10 613 1,723 +375 Hover/Click
Sep23 230130 1662.80 1662.80 1662.80 1662.80 +29.80 2 17 +2 Hover/Click
Total Volume and Open Interest 3,536 10,747 +735  
Copper(CMX) Weekly Monthly
Mar23 230130 423.00 424.90 416.80 420.20 -2.05 63,410 129,305 -632 Hover/Click
May23 230130 423.60 425.75 417.75 421.15 -2.05 12,404 45,551 +1,750 Hover/Click
Jul23 230130 425.55 425.55 418.60 421.55 -1.95 2,932 18,905 +595 Hover/Click
Sep23 230130 421.85 424.80 419.40 421.60 -2.00 1,101 9,073 -12 Hover/Click
Dec23 230130 424.70 424.70 419.60 421.50 -1.95 614 8,829 +199 Hover/Click
Total Volume and Open Interest 81,783 220,670 +1,970  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230130 34014 34123 33762 33785 -261 141,444 78,546 -437 Hover/Click
Jun23 230130 34249 34374 34029 34045 -257 193 728 +5 Hover/Click
Sep23 230130 34377 34537 34202 34202 -274 0 19 +0 Hover/Click
Dec23 230130 34399 34399 34399 34399 -275       Hover/Click
Total Volume and Open Interest 141,637 79,293 -432  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230130 34025 34123 33762 33785 -261 130,302 20,389 +986 Hover/Click
Jun23 230130 34260 34374 34025 34045 -257 632 829 -53 Hover/Click
Sep23 230130 34400 34513 34202 34202 -274 5 32 +3 Hover/Click
Dec23 230130 34399 34399 34399 34399 -275 0 2 +0 Hover/Click
Total Volume and Open Interest 130,939 21,252 +936  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230130 4077.00 4086.00 4029.50 4032.50 -51.75 1,587,936 2,036,445 +8,700 Hover/Click
Jun23 230130 4114.25 4120.75 4065.25 4068.00 -52.00 2,951 13,175 +180 Hover/Click
Sep23 230130 4122.75 4137.00 4103.00 4103.75 -52.25 16 754 +3 Hover/Click
Dec23 230130 4163.25 4163.25 4140.25 4140.25 -52.00 256 2,665 +239 Hover/Click
Total Volume and Open Interest 1,591,159 2,054,872 +9,122  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230130 4077.75 4085.75 4029.50 4032.50 -51.75 1,226,201 170,742 +2,315 Hover/Click
Jun23 230130 4114.75 4120.00 4065.75 4068.00 -52.00 2,020 3,590 +55 Hover/Click
Sep23 230130 4150.00 4158.00 4103.75 4103.75 -52.25 68 230 +38 Hover/Click
Dec23 230130 4151.25 4170.75 4140.25 4140.25 -52.00 12 49 +8 Hover/Click
Total Volume and Open Interest 1,228,312 174,625 +2,426  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230130 12212.50 12252.00 11960.00 11968.00 -254.25 588,072 268,349 -322 Hover/Click
Jun23 230130 12361.75 12378.00 12087.50 12094.25 -256.25 1,174 3,409 +355 Hover/Click
Sep23 230130 12345.00 12345.00 12212.00 12212.00 -255.00 5 98 +2 Hover/Click
Total Volume and Open Interest 589,251 272,127 +35  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230130 12213.25 12252.00 11960.00 11968.00 -254.25 1,149,579 111,800 +2,455 Hover/Click
Jun23 230130 12325.00 12377.75 12087.75 12094.25 -256.25 2,408 2,227 +29 Hover/Click
Sep23 230130 12390.75 12390.75 12212.00 12212.00 -255.00 28 56 +2 Hover/Click
Total Volume and Open Interest 1,152,035 114,127 +2,491  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230130 2632.40 2635.90 2599.20 2601.00 -28.30 7,137 42,802 +122 Hover/Click
Jun23 230130 2620.80 2620.80 2620.80 2620.80 -28.30       Hover/Click
Sep23 230130 2640.20 2640.20 2640.20 2640.20 -28.50       Hover/Click
Total Volume and Open Interest 7,137 42,802 +122  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230130 19.45 20.41 19.40 20.05 +0.73 59,407 135,418 -1,159  
Mar23 230130 20.55 21.22 20.55 20.87 +0.41 35,834 86,928 +6,659  
Apr23 230130 21.23 21.78 21.23 21.45 +0.25 9,415 32,772 -146  
Total Volume and Open Interest 117,591 309,508 +7,266  
S & P 600(CME)
Mar23 230130 1240.10 1240.10 1240.10 1240.10 -13.60        
Jun23 230130 1249.40 1249.40 1249.40 1249.40 -13.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230130 1916.80 1919.90 1891.90 1893.50 -26.00 167,852 423,463 +1,510 Hover/Click
Jun23 230130 1927.50 1935.30 1909.30 1909.30 -26.20 156 1,809 -55 Hover/Click
Sep23 230130 1950.80 1950.80 1925.00 1925.00 -22.70 2 9 +2 Hover/Click
Total Volume and Open Interest 168,010 425,281 +1,457  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230130 1918.80 1919.90 1891.40 1893.50 -26.00 80,448 20,614 +777 Hover/Click
Jun23 230130 1933.40 1935.80 1909.00 1909.30 -26.20 113 426 +5 Hover/Click
Sep23 230130 1925.00 1925.00 1925.00 1925.00 -22.70 0 5 +0 Hover/Click
Total Volume and Open Interest 80,561 21,047 +782  
Nikkei 225(CME)
Mar23 230130 27440 27610 27350 27445 -10 2,688 14,835 -130  
Jun23 230130 27275 27380 27180 27275 -10 0 4 +0  
Total Volume and Open Interest 2,688 14,839 -130  
Nikkei 225(SGX) Weekly Monthly
Mar23 230130 27375 27475 27285 27365 -15 35,313 87,414 -850  
Jun23 230130 27090 27120 27080 27120 -10 0 3,482 +0  
Sep23 230130 27080 27080 27080 27080 -15 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230130 27350 27480 27280 27370 +10 635,659 456,439 -1,076  
Jun23 230130 27095 27215 27025 27120 +10 15,221 17,487 +791  
Sep23 230130 27050 27155 26970 27060 +10 356 2,171 +69  
Total Volume and Open Interest 671,087 574,106 +2,596  
Nikkei 225(JPX)
Mar23 230130 27350 27480 27280 27370 +10 41,593 220,122 +398  
Jun23 230130 27090 27210 27030 27120 +10 442 27,827 +113  
Sep23 230130 27070 27120 27050 27060 +10 6 4,695 -1  
Total Volume and Open Interest 42,042 310,672 +911  
Nikkei 225(CME) Yen
Mar23 230130 27405 27570 27310 27410 -5 22,130 37,258 +1,487  
Jun23 230130 27155 27300 27075 27155 -5 0 29 +0  
Sep23 230130 27115 27115 27115 27115 -5        
Total Volume and Open Interest 22,130 37,287 +1,487  
Nikkei 225(CME) e-Mini Yen
Mar23 230130 27410 27410 27410 27410 -10        
Jun23 230130 27160 27160 27160 27160 unch        
Sep23 230130 27120 27120 27120 27120 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230130 7077.5 7112.5 7037.5 7090.5 -15.0 43,354 226,634 +8,634  
Mar23 230130 7088.0 7121.0 7058.0 7101.5 -15.0 45 1,184 +57  
Apr23 230130 7105.0 7105.0 7105.0 7105.0 -13.5        
Jun23 230130 6996.0 6996.0 6996.0 6996.0 -15.0 2 41 +0  
Sep23 230130 7040.0 7040.0 7040.0 7040.0 -15.0        
Dec23 230130 7077.0 7077.0 7077.0 7077.0 -14.5        
Total Volume and Open Interest 43,401 227,860 +8,691  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230130 22670 22703 22277 22280 -385 108,728 30,082 -34,469  
Feb23 230130 22765 22798 22075 22146 -603 76,096 110,654 +27,403  
Mar23 230130 22745 22798 22089 22150 -604 2,148 8,552 +1,018  
Total Volume and Open Interest 187,967 157,096 -6,309  
DAX(EUREX) Weekly Monthly
Mar23 230130 15204.0 15212.0 15033.0 15183.0 -12.0 53,538 85,037 -291  
Jun23 230130 15306.0 15346.0 15256.0 15346.0 -11.0 14 107 -6  
Sep23 230130 15472.0 15472.0 15472.0 15472.0 -7.0 0 12 +0  
Total Volume and Open Interest 53,552 85,156 -297  
Mini-DAX(EUREX)
Mar23 230130 15198.0 15212.0 15034.0 15183.0 -12.0 79,511 12,376 -543  
Jun23 230130 15300.0 15370.0 15200.0 15346.0 -11.0 14 129 +4  
Sep23 230130 15472.0 15472.0 15472.0 15472.0 -7.0        
Total Volume and Open Interest 79,525 12,505 -539  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230130 4181 4182 4127 4166 -16 793,799 3,734,722 +19,703  
Jun23 230130 4089 4107 4073 4107 -17 8,249 103,669 +1,912  
Sep23 230130 4129 4129 4129 4129 -17 0 4 +0  
Total Volume and Open Interest 803,248 3,859,777 +22,815  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230130 11212 11309 11200 11297 +63 21,346 176,043 +7,656  
Jun23 230130 11102 11176 11102 11169 +64 0 4,847 +1  
Sep23 230130 11198 11202 11198 11202 +65        
Total Volume and Open Interest 21,346 180,890 +7,657  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230130 7738.00 7770.50 7690.00 7763.50 +25.50 77,715 626,028 +6,197  
Jun23 230130 7762.50 7762.50 7762.50 7762.50 +25.00 2 80 +0  
Sep23 230130 7769.00 7769.00 7769.00 7769.00 +24.00        
Total Volume and Open Interest 77,717 626,108 +6,197  
SPI 200(SFE) Weekly Monthly
Mar23 230130 7439.0 7462.0 7411.0 7427.0 -11.0 36,861 278,566 +982  
Jun23 230130 7459.0 7459.0 7459.0 7459.0 -16.0 0 1,122 +0  
Sep23 230130 7392.0 7392.0 7392.0 7392.0 -16.0        
Total Volume and Open Interest 36,861 279,734 +988  
FTSE MIB(ISE)
Mar23 230130 26460.00 26515.00 26330.00 26416.00 -109.00 15,305 83,056 +1,458  
Jun23 230130 26075.00 26095.00 25945.00 26014.00 -114.00 66 732 +33  
Sep23 230130 26064.00 26064.00 26064.00 26064.00 -109.00 0 10 +0  
Total Volume and Open Interest 15,371 83,798 +1,491  
KOSPI 200(KFE)
Mar23 230130 328.90 329.85 323.50 323.85 -4.90 206,821 305,922 -654  
Jun23 230130 330.80 331.25 325.60 325.60 -5.35 337 31,852 +714  
Sep23 230130 329.00 329.00 329.00 329.00 -4.60 44 4,059 +521  
Total Volume and Open Interest 207,226 372,878 +592  
GSCI(CME) Weekly Monthly
Feb23 230130 603.80 608.55 598.65 599.90 -8.90 13 1,117 -7  
Mar23 230130 602.40 602.40 601.90 602.40 -8.90        
Apr23 230130 604.90 604.90 604.90 604.90 -3.90        
Total Volume and Open Interest 13 1,117 -7  
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

Think again! Fed cuts and MRCI seasonal trends could unlock profits in Treasuries. Challenge yourself to explore the TLT ETF and futures. https://www.barchart.com/story/news/33123477/lower-interest-rates-in-the-3rd-quarter-opportunities-for-traders-and-consumers

Historical research from Moore Research Center, Inc. (MRCI) highlights a seasonal tendency for Treasury prices to rise and yields to fall in July. This pattern holds across the 5-year, 15-year, and 30-year seasonal patterns, implying that the fundamentals during this period have been relatively consistent, driven by market dynamics and investor behavior. July often sees reduced trading volumes due to summer slowdowns, which can amplify price movements in bonds. Investors may rebalance their portfolios in the third quarter, as the end of September marks the Federal government's year-end, which is expected to increase demand for Treasuries.

This seasonal trend offers traders a potential edge. For instance, MRCI data shows the 10-year Treasury note often rallies in July, with prices rising as yields dip. This could be a short-term opportunity for those positioned in Treasury futures or ETFs. However, seasonality is not a guarantee; traders must combine it with other analyses, such as technical indicators or macroeconomic trends, to make informed decisions.