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 +25.75 123,245 305,502 -2,430 Hover/Click
May23 230130 1510.50 1532.00 1510.50 1529.50 +25.00 52,035 152,954 +3,974 Hover/Click
Jul23 230130 1501.00 1521.75 1501.00 1519.50 +23.50 30,761 88,014 -466 Hover/Click
Aug23 230130 1466.50 1479.75 1464.50 1477.75 +21.00 2,810 7,941 -175 Hover/Click
Sep23 230130 1393.00 1405.00 1390.00 1403.25 +17.50 1,642 8,064 +194 Hover/Click
Nov23 230130 1355.00 1369.25 1354.25 1367.50 +16.25 12,271 84,857 +778 Hover/Click
Jan24 230130 1360.25 1372.25 1358.00 1370.50 +15.75 1,718 8,435 +220 Hover/Click
Mar24 230130 1357.25 1362.25 1356.50 1359.50 +13.25 784 7,726 +252 Hover/Click
May24 230130 1356.50 1357.25 1352.00 1354.00 +12.00 412 3,596 -10 Hover/Click
Jul24 230130 1347.50 1356.25 1347.50 1353.00 +11.50 106 892 +12 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 +11.00 280 2,692 -2 Hover/Click
Jan25 230130 1292.00 1292.00 1292.00 1292.00 +10.75 5 15 +3 Hover/Click
Total Volume and Open Interest 226,085 671,013 +2,361  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230130 475.80 490.30 475.30 488.70 +15.20 64,300 172,692 -3,368 Hover/Click
May23 230130 461.30 473.10 461.30 471.90 +12.50 27,632 136,119 +2,291 Hover/Click
Jul23 230130 451.70 460.90 451.20 459.60 +10.10 13,663 52,600 +671 Hover/Click
Aug23 230130 436.40 443.10 434.10 441.20 +8.30 3,568 8,757 -111 Hover/Click
Sep23 230130 416.80 422.00 414.00 419.90 +6.20 1,816 9,550 +132 Hover/Click
Oct23 230130 398.40 404.40 397.70 402.80 +5.30 1,263 9,167 +108 Hover/Click
Dec23 230130 398.70 402.00 395.30 400.20 +5.10 3,734 22,213 +48 Hover/Click
Jan24 230130 393.10 398.30 391.90 396.30 +4.50 601 3,428 +170 Hover/Click
Mar24 230130 390.10 391.90 389.40 389.40 +3.70 98 952 +20 Hover/Click
May24 230130 382.80 387.50 382.80 385.20 +3.10 95 550 -4 Hover/Click
Total Volume and Open Interest 116,869 417,007 +6  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230130 60.67 61.67 60.67 61.32 +0.70 47,144 126,046 +546 Hover/Click
May23 230130 60.89 61.85 60.87 61.55 +0.73 24,035 110,781 +443 Hover/Click
Jul23 230130 60.86 61.77 60.86 61.44 +0.66 18,025 73,711 -108 Hover/Click
Aug23 230130 60.84 61.41 60.65 61.07 +0.59 4,399 19,741 -383 Hover/Click
Sep23 230130 60.47 60.99 60.29 60.65 +0.54 2,719 17,802 -73 Hover/Click
Oct23 230130 60.46 60.49 59.90 60.21 +0.51 1,491 10,116 +112 Hover/Click
Dec23 230130 59.51 60.34 59.51 60.04 +0.51 5,327 38,552 +405 Hover/Click
Jan24 230130 60.00 60.15 59.47 59.82 +0.48 1,147 5,645 +565 Hover/Click
Mar24 230130 59.61 59.82 59.56 59.56 +0.47 83 2,083 +17 Hover/Click
May24 230130 59.41 59.67 59.41 59.41 +0.47 42 1,372 +9 Hover/Click
Total Volume and Open Interest 104,456 410,653 +1,544  
Canola(WCE) Weekly Monthly
Mar23 230130 808.4 829.7 808.4 827.9 +20.2 20,881 63,617 +2,243 Hover/Click
May23 230130 807.5 828.5 807.5 826.8 +19.3 14,485 83,252 +859 Hover/Click
Jul23 230130 812.1 830.1 811.8 828.7 +19.0 6,827 59,427 +2,626 Hover/Click
Nov23 230130 797.0 811.4 797.0 808.8 +15.0 2,974 36,411 +1,570 Hover/Click
Jan24 230130 807.6 811.6 807.6 811.6 +15.3 17 852 +15 Hover/Click
Total Volume and Open Interest 45,184 243,668 +7,313  
Corn(CBOT) Weekly Monthly
Mar23 230130 685.00 687.25 678.50 683.75 +0.75 146,553 483,153 +3,893 Hover/Click
May23 230130 681.25 684.00 676.50 681.25 +1.25 61,859 265,611 +5,775 Hover/Click
Jul23 230130 667.00 670.00 663.50 667.50 +1.75 40,822 245,200 +3,682 Hover/Click
Sep23 230130 604.75 607.50 602.75 605.50 +2.00 11,423 95,177 +742 Hover/Click
Dec23 230130 588.00 591.50 587.00 589.75 +2.50 16,879 173,909 +2,656 Hover/Click
Mar24 230130 594.75 598.00 594.25 596.75 +2.50 963 15,315 +107 Hover/Click
May24 230130 597.50 600.75 597.25 599.75 +2.75 168 2,461 -7 Hover/Click
Jul24 230130 598.00 599.50 597.00 598.75 +3.00 65 1,764 +20 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 +5.25 227 8,239 +79 Hover/Click
Total Volume and Open Interest 278,964 1,292,054 +16,949  
Wheat(CBOT) Weekly Monthly
Mar23 230130 753.00 762.50 743.50 752.50 +2.50 47,206 153,910 -1,971 Hover/Click
May23 230130 762.25 771.00 753.00 762.00 +3.25 17,989 69,595 +1,174 Hover/Click
Jul23 230130 763.50 771.25 754.75 763.50 +3.50 9,704 71,064 -212 Hover/Click
Sep23 230130 768.50 776.75 762.75 770.50 +3.75 4,838 20,788 -16 Hover/Click
Dec23 230130 782.75 788.75 775.75 782.75 +3.50 2,887 26,295 +297 Hover/Click
Mar24 230130 793.00 797.00 784.75 791.50 +3.75 246 3,611 +71 Hover/Click
Total Volume and Open Interest 83,042 346,732 -613  
Wheat(KCBT) Weekly Monthly
Mar23 230130 871.00 883.50 869.00 873.75 +4.50 23,273 86,622 +43 Hover/Click
May23 230130 865.50 877.00 862.50 867.25 +4.75 12,820 39,455 +1,998 Hover/Click
Jul23 230130 854.50 867.00 853.75 858.50 +5.25 6,877 33,865 -167 Hover/Click
Sep23 230130 855.25 864.75 851.75 857.25 +6.00 2,671 13,606 +80 Hover/Click
Dec23 230130 856.25 867.25 854.50 859.75 +5.50 1,541 10,865 +0 Hover/Click
Mar24 230130 857.50 862.75 853.00 858.25 +6.50 190 513 +82 Hover/Click
May24 230130 848.00 852.50 846.00 852.50 +8.00 1 26 +0 Hover/Click
Total Volume and Open Interest 47,382 185,331 +2,036  
Wheat(MGE) Weekly Monthly
Mar23 230130 921.00 928.00 918.00 921.50 unch 5,474 31,321 +287 Hover/Click
May23 230130 915.00 920.50 911.25 915.00 +0.75 2,332 14,188 +99 Hover/Click
Jul23 230130 907.00 912.75 903.00 908.50 +2.50 458 4,708 +7 Hover/Click
Sep23 230130 881.50 891.00 879.25 886.50 +4.25 311 5,781 +85 Hover/Click
Dec23 230130 885.75 895.00 884.75 891.00 +5.25 99 1,782 +27 Hover/Click
Mar24 230130 894.50 894.50 894.50 894.50 +6.25 0 23 +0 Hover/Click
Total Volume and Open Interest 8,674 57,803 +505  
Oats(CBOT) Weekly Monthly
Mar23 230130 387.75 396.00 387.75 391.50 +3.25 338 2,491 +10 Hover/Click
May23 230130 381.50 388.75 381.50 387.25 +5.75 94 677 +56 Hover/Click
Jul23 230130 383.75 388.00 383.75 388.00 +6.50 23 128 +0 Hover/Click
Sep23 230130 379.25 384.50 379.25 384.50 +4.75 7 47 +1 Hover/Click
Total Volume and Open Interest 466 3,385 +69  
Rough Rice(CBOT) Weekly Monthly
Mar23 230130 18.25 18.33 18.00 18.12 -0.19 411 5,983 -44 Hover/Click
May23 230130 18.53 18.53 18.48 18.48 -0.14 23 300 +6 Hover/Click
Jul23 230130 18.83 18.83 18.70 18.70 -0.13 15 73 -5 Hover/Click
Sep23 230130 16.99 16.99 16.90 16.90 -0.09 39 1,362 +34 Hover/Click
Total Volume and Open Interest 488 7,718 -9  
Live Cattle(CME) Weekly Monthly
Feb23 230130 157.050 158.880 157.050 158.750 +2.015 12,611 42,795 -4,237 Hover/Click
Apr23 230130 160.950 163.485 160.950 163.350 +2.520 23,817 125,295 -545 Hover/Click
Jun23 230130 158.130 159.735 158.080 159.485 +1.700 9,207 70,908 +860 Hover/Click
Aug23 230130 157.950 159.185 157.950 158.785 +1.035 5,611 41,096 +996 Hover/Click
Oct23 230130 162.150 163.300 162.150 163.000 +0.850 2,134 19,256 +297 Hover/Click
Dec23 230130 166.080 166.880 166.080 166.600 +0.770 1,814 9,500 +481 Hover/Click
Total Volume and Open Interest 55,930 313,461 -1,945  
Feeder Cattle(CME) Weekly Monthly
Mar23 230130 183.250 184.750 183.150 183.935 +0.450 6,296 26,822 -26 Hover/Click
Apr23 230130 187.450 188.850 187.450 188.285 +0.735 2,860 7,542 +526 Hover/Click
May23 230130 191.880 193.235 191.880 192.735 +0.885 2,374 6,668 +433 Hover/Click
Aug23 230130 205.035 206.485 205.035 206.000 +0.900 921 6,179 +90 Hover/Click
Sep23 230130 207.750 208.880 207.750 208.535 +0.785 501 1,378 +36 Hover/Click
Oct23 230130 210.000 210.985 210.000 210.700 +0.965 406 976 +72 Hover/Click
Nov23 230130 211.500 212.250 211.500 211.935 +0.935 102 372 -3 Hover/Click
Total Volume and Open Interest 13,460 49,937 -601  
Lean Hogs(CME) Weekly Monthly
Feb23 230130 75.630 75.830 75.080 75.150 -0.730 10,098 27,140 -1,687 Hover/Click
Apr23 230130 86.300 88.000 85.000 86.530 +0.080 22,570 92,040 +332 Hover/Click
May23 230130 94.530 96.130 93.900 95.030 +0.100 99 1,073 -39  
Jun23 230130 103.250 104.430 102.150 103.150 -0.250 8,367 32,439 -443 Hover/Click
Jul23 230130 104.880 105.680 103.750 104.450 -0.430 1,531 12,400 -33 Hover/Click
Aug23 230130 104.180 105.280 103.450 104.180 -0.400 2,304 18,241 -33 Hover/Click
Oct23 230130 91.350 92.300 90.950 91.950 +0.200 1,617 15,717 +419 Hover/Click
Dec23 230130 84.280 84.650 83.830 84.600 +0.350 589 6,038 +104 Hover/Click
Total Volume and Open Interest 47,405 207,438 -1,280  
Class III Milk(CME) Weekly Monthly
Jan23 230130 19.47 19.47 19.45 19.45 -0.03 29 3,597 -22 Hover/Click
Feb23 230130 18.10 18.17 17.92 17.94 -0.12 781 4,393 -158 Hover/Click
Mar23 230130 18.09 18.09 17.75 17.81 -0.20 674 5,761 +91 Hover/Click
Apr23 230130 18.10 18.22 18.02 18.02 -0.16 181 3,228 +57 Hover/Click
May23 230130 18.62 18.62 18.47 18.49 -0.06 153 1,917 +40 Hover/Click
Jun23 230130 18.89 18.94 18.76 18.90 +0.03 18 1,782 -3 Hover/Click
Jul23 230130 19.16 19.29 19.16 19.28 +0.07 35 1,144 +7 Hover/Click
Aug23 230130 19.60 19.60 19.52 19.60 -0.01 26 944 +3 Hover/Click
Sep23 230130 19.78 19.78 19.69 19.71 -0.07 22 926 +3 Hover/Click
Oct23 230130 19.81 19.81 19.76 19.79 -0.09 7 553 -1 Hover/Click
Nov23 230130 19.78 19.78 19.64 19.71 unch 14 511 -14 Hover/Click
Dec23 230130 19.47 19.47 19.47 19.47 -0.08 17 529 +0 Hover/Click
Jan24 230130 19.00 19.00 18.93 19.00 -0.10 0 93 +0 Hover/Click
Total Volume and Open Interest 1,957 25,791 +3  
Cocoa(ICE) Weekly Monthly
Mar23 230130 2627 2656 2591 2611 -16 18,023 100,870 -3,019 Hover/Click
May23 230130 2651 2689 2635 2653 -7 10,470 69,154 +1,763 Hover/Click
Jul23 230130 2660 2693 2641 2659 -8 2,945 50,217 +418 Hover/Click
Sep23 230130 2657 2688 2639 2656 -7 2,334 27,960 +1,185 Hover/Click
Dec23 230130 2632 2665 2623 2637 -3 721 24,787 -285 Hover/Click
Mar24 230130 2606 2635 2598 2609 -1 70 12,259 -17 Hover/Click
May24 230130 2587 2614 2584 2590 -2 13 3,659 -8 Hover/Click
Total Volume and Open Interest 34,660 293,519 +65  
Coffee "C"(ICE) Weekly Monthly
Mar23 230130 168.00 171.65 167.05 170.40 +0.50 24,862 91,668 -3,732 Hover/Click
May23 230130 168.05 171.60 167.35 170.55 +0.50 20,043 61,252 -980 Hover/Click
Jul23 230130 167.90 170.85 166.75 170.00 +0.60 10,471 29,039 +1,490 Hover/Click
Sep23 230130 165.60 169.75 165.60 168.75 +0.80 4,300 17,340 +213 Hover/Click
Dec23 230130 165.15 168.65 165.15 167.65 +1.00 4,134 18,954 +36 Hover/Click
Mar24 230130 166.25 168.55 166.25 167.60 +1.20 1,818 6,041 +522 Hover/Click
Total Volume and Open Interest 66,484 230,417 -2,018  
Orange Juice(ICE) Weekly Monthly
Mar23 230130 205.85 211.40 205.75 209.30 +3.55 821 9,749 +236 Hover/Click
May23 230130 200.80 205.80 200.50 204.05 +3.50 195 1,883 +35 Hover/Click
Jul23 230130 198.85 203.00 198.70 201.60 +3.30 15 776 +10 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 1,031 12,449 +281  
Sugar #11(ICE) Weekly Monthly
Mar23 230130 21.01 21.33 20.89 21.21 +0.25 103,157 337,604 -1,641 Hover/Click
May23 230130 19.66 19.94 19.53 19.90 +0.29 68,261 246,010 +3,429 Hover/Click
Jul23 230130 18.80 19.09 18.72 19.07 +0.28 34,258 151,970 +2,620 Hover/Click
Oct23 230130 18.55 18.85 18.50 18.84 +0.29 22,423 82,614 +1,511 Hover/Click
Mar24 230130 18.69 18.95 18.62 18.94 +0.25 13,248 59,206 +1,048 Hover/Click
May24 230130 17.74 18.00 17.70 18.00 +0.23 1,891 17,152 +395 Hover/Click
Jul24 230130 17.14 17.36 17.08 17.34 +0.19 1,341 16,324 +269 Hover/Click
Oct24 230130 16.75 17.00 16.75 17.00 +0.17 589 15,075 +68 Hover/Click
Total Volume and Open Interest 245,428 945,193 +7,736  
London Cocoa(LCE) Weekly Monthly
Mar23 230130 2038 2047 2025 2038 +3 7,408 79,441 -1,116 Hover/Click
May23 230130 2013 2027 2004 2018 +5 6,351 60,797 -43 Hover/Click
Jul23 230130 1992 1995 1976 1986 +1 2,920 40,136 -50 Hover/Click
Sep23 230130 1966 1970 1953 1963 +3 2,064 35,455 +277 Hover/Click
Dec23 230130 1927 1944 1927 1938 +6 1,840 31,982 +82 Hover/Click
Mar24 230130 1897 1913 1897 1908 +9 619 15,221 +250 Hover/Click
May24 230130 1884 1893 1882 1893 +9 46 5,299 +0 Hover/Click
Total Volume and Open Interest 21,522 275,399 -539  
London Sugar(LCE) Weekly Monthly
Mar23 230130 562.40 569.60 555.50 568.70 +6.30 5,981 34,361 -660 Hover/Click
May23 230130 553.50 561.10 548.00 560.70 +7.20 5,283 30,162 +818 Hover/Click
Aug23 230130 536.00 544.00 532.40 543.50 +6.80 1,853 14,013 -112 Hover/Click
Oct23 230130 521.20 529.70 519.20 529.00 +6.50 993 9,279 +355 Hover/Click
Dec23 230130 511.00 519.30 510.60 519.20 +6.50 367 4,099 +185 Hover/Click
Total Volume and Open Interest 14,615 95,419 +678  
Cotton(ICE) Weekly Monthly
Mar23 230130 87.25 87.40 84.50 85.10 -1.79 17,023 86,313 +698 Hover/Click
May23 230130 87.48 87.94 85.13 85.74 -1.71 6,939 51,601 +800 Hover/Click
Jul23 230130 88.23 88.23 85.55 86.19 -1.61 4,066 39,794 +620 Hover/Click
Oct23 230130 84.01 84.16 84.01 84.16 -1.55 1 27 -1 Hover/Click
Dec23 230130 85.14 85.14 83.55 84.36 -1.22 3,387 26,755 +112 Hover/Click
Mar24 230130 84.71 84.72 83.79 84.54 -1.16 447 4,908 +315 Hover/Click
Total Volume and Open Interest 32,142 211,874 +2,501  
Lumber(CME) Weekly Monthly
Mar23 230130 496.0 516.5 496.0 516.5 +24.0 105 1,959 -21  
May23 230130 507.4 527.4 507.4 527.4 +24.0 80 402 -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 230130 80.04 80.49 77.66 77.90 -1.78 291,060 303,450 -2,220 Hover/Click
Apr23 230130 80.12 80.78 77.96 78.18 -1.78 98,184 154,711 +4,965 Hover/Click
May23 230130 80.50 80.90 78.16 78.37 -1.77 76,577 109,169 +2,374 Hover/Click
Jun23 230130 80.19 80.86 78.11 78.34 -1.74 73,293 206,703 +53 Hover/Click
Jul23 230130 80.24 80.56 77.89 78.09 -1.71 27,701 83,826 +2,225 Hover/Click
Aug23 230130 79.72 80.04 77.48 77.68 -1.67 13,518 51,786 +1,198 Hover/Click
Sep23 230130 79.31 79.43 76.97 77.17 -1.62 19,671 90,514 -186 Hover/Click
Oct23 230130 78.00 78.33 76.42 76.62 -1.58 6,017 44,954 +1,600 Hover/Click
Nov23 230130 78.03 78.03 75.89 76.09 -1.54 4,272 33,286 +1,217 Hover/Click
Dec23 230130 77.17 77.74 75.35 75.57 -1.50 33,354 189,965 +1,424 Hover/Click
Jan24 230130 76.73 77.06 74.92 75.05 -1.44 1,392 35,997 -233 Hover/Click
Feb24 230130 75.65 75.90 74.51 74.55 -1.38 1,011 20,058 +33 Hover/Click
Mar24 230130 75.43 75.71 73.89 74.10 -1.32 2,659 25,146 +104 Hover/Click
Apr24 230130 74.00 75.00 73.68 73.68 -1.26 240 15,186 +122 Hover/Click
May24 230130 73.40 73.40 73.27 73.30 -1.20 111 10,768 +29 Hover/Click
Jun24 230130 74.43 74.56 72.73 72.91 -1.14 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 230130 79.925 80.475 77.675 77.900 -1.775 14,056 1,612 -50  
Apr23 230130 80.400 80.700 77.975 78.175 -1.775 432 382 +22  
May23 230130 80.600 80.800 78.200 78.375 -1.775 23 78 +3  
Jun23 230130 80.475 80.475 78.200 78.350 -1.725 11 159 +3  
Jul23 230130 79.125 79.625 78.100 78.100 -1.700 1 38 +0  
Aug23 230130 78.000 78.025 77.675 77.675 -1.675 0 34 +0  
Sep23 230130 78.700 78.700 77.175 77.175 -1.625 3 4 +0  
Oct23 230130 76.625 76.625 76.625 76.625 -1.575 0 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 39 89 -6  
Total Volume and Open Interest 14,566 2,477 -27  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230130 328.16 329.20 310.00 311.08 -15.47 23,571 17,745 -5,082 Hover/Click
Mar23 230130 320.00 321.37 305.34 305.98 -12.54 48,289 80,814 +1,480 Hover/Click
Apr23 230130 307.64 308.90 295.61 296.12 -10.07 22,002 44,894 +971 Hover/Click
May23 230130 297.57 298.85 287.46 287.89 -8.37 11,172 32,198 +1,741 Hover/Click
Jun23 230130 291.57 292.71 282.22 282.59 -7.73 9,082 26,435 +697 Hover/Click
Jul23 230130 285.00 290.07 280.16 280.53 -7.36 4,717 12,587 -87 Hover/Click
Aug23 230130 285.20 288.10 278.77 279.08 -6.91 3,916 11,158 +24 Hover/Click
Sep23 230130 286.75 286.75 277.81 278.23 -6.41 3,686 9,688 +300 Hover/Click
Oct23 230130 280.00 282.70 277.24 277.25 -5.90 1,660 5,863 -13 Hover/Click
Nov23 230130 281.03 281.54 275.83 275.97 -5.47 1,686 4,328 +0 Hover/Click
Dec23 230130 281.50 281.50 274.09 274.58 -5.06 1,757 15,939 -149 Hover/Click
Jan24 230130 277.00 277.80 273.47 273.47 -4.65 293 2,680 -27 Hover/Click
Feb24 230130 272.10 276.74 272.10 272.25 -4.12 213 1,177 +59 Hover/Click
Mar24 230130 274.23 274.23 270.28 270.28 -3.50 72 833 -39 Hover/Click
Total Volume and Open Interest 132,173 273,500 -105  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230130 258.60 260.28 249.30 249.89 -8.97 22,829 17,277 -6,785 Hover/Click
Mar23 230130 258.66 260.87 249.90 250.58 -8.77 61,465 113,162 +2,794 Hover/Click
Apr23 230130 276.80 277.67 267.91 268.51 -7.49 34,751 44,660 +1,088 Hover/Click
May23 230130 275.15 275.77 266.21 266.75 -7.21 16,225 37,105 +765 Hover/Click
Jun23 230130 269.45 271.07 262.08 262.63 -6.73 10,103 30,372 +407 Hover/Click
Jul23 230130 263.79 263.98 257.46 258.02 -6.29 3,421 11,696 -97 Hover/Click
Aug23 230130 255.30 258.61 252.67 252.97 -5.75 3,752 7,503 +324 Hover/Click
Sep23 230130 250.55 252.06 246.36 246.99 -5.22 4,012 16,073 +136 Hover/Click
Oct23 230130 230.89 234.50 229.93 230.31 -4.97 932 7,016 -81 Hover/Click
Nov23 230130 225.61 228.90 224.78 224.98 -4.83 484 4,356 +37 Hover/Click
Total Volume and Open Interest 159,506 316,316 -1,434  
e-miNY RBOB Gasoline(NYM)
Feb23 230130 249.89 249.89 249.89 249.89 -8.97 1 1 +0  
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 5 +0  
Natural Gas(NYM) Weekly Monthly
Mar23 230130 2.720 2.773 2.612 2.677 -0.172 222,210 289,100 +13,938 Hover/Click
Apr23 230130 2.750 2.807 2.661 2.731 -0.147 82,075 94,842 -1,310 Hover/Click
May23 230130 2.845 2.893 2.766 2.821 -0.145 45,650 114,457 +2,335 Hover/Click
Jun23 230130 3.031 3.060 2.947 2.999 -0.129 18,716 46,358 +772 Hover/Click
Jul23 230130 3.210 3.220 3.119 3.175 -0.114 19,578 52,320 +63 Hover/Click
Aug23 230130 3.236 3.256 3.155 3.216 -0.112 13,128 36,320 +109 Hover/Click
Sep23 230130 3.198 3.218 3.114 3.178 -0.106 14,018 63,819 +1,218 Hover/Click
Oct23 230130 3.269 3.293 3.192 3.252 -0.104 27,901 78,317 +1,784 Hover/Click
Nov23 230130 3.689 3.707 3.604 3.673 -0.091 6,981 32,620 +1,033 Hover/Click
Dec23 230130 4.119 4.119 4.013 4.081 -0.073 6,356 35,542 -518 Hover/Click
Jan24 230130 4.309 4.343 4.256 4.314 -0.068 10,874 53,688 -736 Hover/Click
Feb24 230130 4.200 4.211 4.129 4.187 -0.065 3,855 19,202 -42 Hover/Click
Mar24 230130 3.751 3.810 3.735 3.791 -0.043 6,144 30,016 +127 Hover/Click
Apr24 230130 3.366 3.427 3.362 3.406 -0.035 5,842 33,281 -1,011 Hover/Click
May24 230130 3.363 3.399 3.350 3.381 -0.036 2,270 15,441 +446 Hover/Click
Jun24 230130 3.464 3.505 3.459 3.496 -0.031 811 5,962 +299 Hover/Click
Total Volume and Open Interest 542,919 1,128,165 +8,885  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230130 86.88 87.48 84.66 84.90 -1.76 139,104 153,301 -20,462 Hover/Click
Apr23 230130 86.81 87.28 84.26 84.50 -1.90 253,059 430,624 +9,171 Hover/Click
May23 230130 86.32 86.91 83.90 84.14 -1.90 123,977 313,463 +12,362 Hover/Click
Jun23 230130 85.85 86.43 83.44 83.68 -1.88 108,278 327,793 +5,268 Hover/Click
Jul23 230130 85.32 85.82 82.97 83.20 -1.84 30,755 109,552 -946 Hover/Click
Aug23 230130 84.75 85.30 82.48 82.70 -1.77 19,808 80,438 +402 Hover/Click
Sep23 230130 84.17 84.64 81.98 82.18 -1.72 28,041 80,404 +335 Hover/Click
Oct23 230130 83.58 84.04 81.45 81.65 -1.66 8,361 46,129 -764 Hover/Click
Nov23 230130 83.00 83.44 80.93 81.12 -1.62 5,189 52,290 +236 Hover/Click
Dec23 230130 82.41 82.93 80.40 80.60 -1.56 49,489 195,730 +1,305 Hover/Click
Jan24 230130 80.50 80.50 80.07 80.07 -1.51 1,479 29,029 +48 Hover/Click
Feb24 230130 79.50 79.61 78.96 79.58 -1.44 1,307 40,248 +11 Hover/Click
Mar24 230130 79.04 79.14 79.00 79.14 -1.37 1,651 23,607 -11 Hover/Click
Apr24 230130 78.73 78.73 78.73 78.73 -1.31 87 9,060 -17 Hover/Click
Total Volume and Open Interest 789,623 2,153,603 +7,361  
Gas Oil(ICE) Weekly Monthly
Feb23 230130 935.00 942.50 893.00 909.50 -28.50 32,738 96,999 -1,790 Hover/Click
Mar23 230130 917.00 922.75 877.50 893.75 -26.00 64,260 121,617 -2,190 Hover/Click
Apr23 230130 883.50 888.25 849.50 864.50 -21.00 35,530 68,339 +1,781 Hover/Click
May23 230130 862.00 862.00 828.50 842.25 -17.25 18,022 47,344 +838 Hover/Click
Jun23 230130 841.00 844.75 814.25 827.75 -15.25 21,518 46,455 +4 Hover/Click
Jul23 230130 832.25 833.25 807.00 820.00 -14.25 8,179 21,181 +642 Hover/Click
Aug23 230130 821.50 826.00 801.00 813.50 -13.75 5,185 17,682 +181 Hover/Click
Sep23 230130 815.00 819.50 795.75 807.75 -13.00 6,426 25,123 +816 Hover/Click
Oct23 230130 808.50 812.75 791.25 803.00 -12.25 1,854 13,694 -17 Hover/Click
Nov23 230130 799.50 804.00 783.50 794.75 -11.75 1,754 9,549 +129 Hover/Click
Total Volume and Open Interest 206,459 551,421 +469  
Ethanol(CBOT)
Feb23 230130 2.161 2.161 2.161 2.161 unch        
Mar23 230130 2.161 2.161 2.161 2.161 unch        
Apr23 230130 2.161 2.161 2.161 2.161 unch        
May23 230130 2.161 2.161 2.161 2.161 unch        
Jun23 230130 2.161 2.161 2.161 2.161 unch        
Jul23 230130 2.161 2.161 2.161 2.161 unch        
Aug23 230130 2.161 2.161 2.161 2.161 unch        
Sep23 230130 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230130 80.04 80.46 77.69 77.90 -1.78 33,487 47,938 -2,590 Hover/Click
Apr23 230130 80.33 80.71 78.00 78.18 -1.78 42,134 55,962 +3,783 Hover/Click
May23 230130 80.03 80.30 78.20 78.37 -1.77 41,420 27,466 +3,456 Hover/Click
Jun23 230130 80.53 80.53 78.22 78.34 -1.74 29,313 63,798 -983 Hover/Click
Jul23 230130 79.52 79.84 78.00 78.09 -1.71 7,032 14,790 +142 Hover/Click
Aug23 230130 77.81 78.77 77.68 77.68 -1.67 2,782 8,576 +28 Hover/Click
Sep23 230130 77.28 78.24 77.17 77.17 -1.62 1,576 21,951 -112 Hover/Click
Oct23 230130 76.73 76.73 76.62 76.62 -1.58 367 4,694 -35 Hover/Click
Nov23 230130 76.19 76.19 76.09 76.09 -1.54 124 7,393 +2 Hover/Click
Dec23 230130 76.55 76.79 75.57 75.57 -1.50 4,110 62,018 -421 Hover/Click
Jan24 230130 75.05 75.05 75.05 75.05 -1.44 20 5,275 +0 Hover/Click
Feb24 230130 74.55 74.55 74.55 74.55 -1.38 4 2,817 +0 Hover/Click
Mar24 230130 74.10 74.10 74.10 74.10 -1.32 31 2,891 +14 Hover/Click
Apr24 230130 73.68 73.68 73.68 73.68 -1.26 0 904 +0 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 -1.14 285 9,832 -19 Hover/Click
Total Volume and Open Interest 163,244 388,612 +3,228  
US Dollar Index(ICE) Weekly Monthly
Mar23 230130 101.750 102.125 101.460 102.085 +0.365 23,082 41,900 -76 Hover/Click
Jun23 230130 101.365 101.765 101.150 101.750 +0.360 56 818 +1 Hover/Click
Sep23 230130 101.450 101.450 101.450 101.450 +0.360 0 6 +0 Hover/Click
Total Volume and Open Interest 23,138 42,724 -75  
Australian Dollar(CME) Weekly Monthly
Mar23 230130 71.13 71.33 70.64 70.70 -0.54 69,955 131,866 +2,767 Hover/Click
Jun23 230130 71.32 71.57 70.89 70.95 -0.53 132 423 +15 Hover/Click
Sep23 230130 71.14 71.74 71.11 71.14 -0.54 0 46 +0 Hover/Click
Total Volume and Open Interest 70,119 132,556 +2,788  
British Pound(CME) Weekly Monthly
Mar23 230130 124.01 124.29 123.48 123.58 -0.47 67,627 190,381 -213 Hover/Click
Jun23 230130 124.25 124.51 123.73 123.81 -0.47 48 1,178 -6 Hover/Click
Sep23 230130 124.28 124.68 123.97 124.01 -0.47 0 232 +0 Hover/Click
Total Volume and Open Interest 67,705 193,920 -227  
Canadian Dollar(CME) Weekly Monthly
Mar23 230130 75.15 75.21 74.70 74.74 -0.44 67,133 135,171 +1,531 Hover/Click
Jun23 230130 75.13 75.29 74.79 74.82 -0.45 575 3,813 +325 Hover/Click
Sep23 230130 75.13 75.13 74.91 74.92 -0.43 8 375 +0 Hover/Click
Dec23 230130 75.22 75.22 75.00 75.02 -0.44 26 288 +10 Hover/Click
Total Volume and Open Interest 67,749 139,843 +1,868  
Japanese Yen(CME) Weekly Monthly
Mar23 230130 77.45 77.84 77.03 77.04 -0.39 114,124 167,674 -3,104 Hover/Click
Jun23 230130 78.55 78.93 78.11 78.12 -0.39 84 3,383 -19 Hover/Click
Sep23 230130 79.15 79.86 79.15 79.15 -0.39 0 49 +0 Hover/Click
Total Volume and Open Interest 114,425 171,868 -3,110  
Swiss Franc(CME) Weekly Monthly
Mar23 230130 109.08 109.41 108.53 108.55 -0.50 14,795 34,761 +182 Hover/Click
Jun23 230130 109.70 110.51 109.63 109.63 -0.53 5 450 +0 Hover/Click
Sep23 230130 110.80 111.48 110.66 110.66 -0.52 0 36 +0 Hover/Click
Total Volume and Open Interest 14,804 35,285 +182  
EuroFX(CME) Weekly Monthly
Mar23 230130 108.98 109.45 108.69 108.77 -0.23 171,085 768,116 +551 Hover/Click
Jun23 230130 109.60 110.03 109.30 109.36 -0.24 537 10,067 -1 Hover/Click
Sep23 230130 110.24 110.50 109.78 109.84 -0.25 9 1,032 -1 Hover/Click
Total Volume and Open Interest 172,157 782,836 +608  
Mexican Peso(CME) Weekly Monthly
Mar23 230130 528.88 529.38 527.75 528.63 -0.38 34,080 275,499 +2,934 Hover/Click
Jun23 230130 519.25 519.25 518.63 519.25 -0.50 0 125 +0 Hover/Click
Total Volume and Open Interest 34,080 275,688 +2,934  
Brazilian Real(CME) Weekly Monthly
Feb23 230130 196.15 196.65 194.75 195.50 -0.25 22,878 31,761 +2,098  
Mar23 230130 195.55 195.75 193.90 194.65 -0.20 18,268 35,341 +14,222 Hover/Click
Apr23 230130 193.45 194.35 192.75 193.45 -0.15 5 57 -5  
May23 230130 192.60 192.60 192.60 192.60 +0.10        
Total Volume and Open Interest 41,151 67,159 +16,315  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230130 130~090 130~160 129~120 129~250 -0~120 276,422 1,230,102 -3,632 Hover/Click
Jun23 230130 131~190 131~300 130~280 131~080 -0~120 162 2,521 +73 Hover/Click
Sep23 230130 132~050 132~050 132~050 132~050 -0~120 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 230130 114~210 114~250 114~055 114~090 -0~105 1,274,095 4,181,036 +16,977 Hover/Click
Jun23 230130 115~065 115~105 114~245 114~265 -0~110 8,814 19,205 +6,276 Hover/Click
Sep23 230130 115~250 116~130 115~165 115~165 -0~110 1 2 +1 Hover/Click
Total Volume and Open Interest 1,282,910 4,200,243 +23,254  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230130 109~106 109~126 108~314 109~010 -0~090 898,546 4,169,395 +16,896 Hover/Click
Jun23 230130 109~206 109~284 109~156 109~164 -0~094 2,616 15,010 +1,986 Hover/Click
Sep23 230130 109~244 109~244 109~244 109~244 -0~094       Hover/Click
Total Volume and Open Interest 901,162 4,184,405 +18,882  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230130 102~270 102~273 102~225 102~233 -0~033 417,125 2,404,589 -9,959 Hover/Click
Jun23 230130 103~077 103~077 103~033 103~037 -0~041 93 2,093 +39 Hover/Click
Sep23 230130 103~063 103~097 103~063 103~097 -0~041 0 1 +0 Hover/Click
Total Volume and Open Interest 417,218 2,406,683 -9,920  
Eurodollars(CME) Weekly Monthly
Mar23 230130 95.010 95.015 95.000 95.000 -0.005 66,980 852,949 +86  
Jun23 230130 94.925 94.925 94.885 94.895 -0.025 56,571 756,225 +6,501  
Sep23 230130 95.005 95.015 94.945 94.965 -0.040 23,486 673,136 +938  
Dec23 230130 95.330 95.340 95.255 95.275 -0.055 38,580 677,044 -2,937  
Mar24 230130 95.820 95.830 95.725 95.735 -0.085 22,177 392,004 +3,404  
Jun24 230130 96.270 96.275 96.155 96.165 -0.100 17,346 402,767 -1,360  
Sep24 230130 96.560 96.575 96.455 96.460 -0.100 11,662 371,294 -1,220  
Dec24 230130 96.730 96.735 96.620 96.625 -0.095 22,852 581,227 -1,146  
Mar25 230130 96.815 96.825 96.715 96.725 -0.085 8,040 221,174 -318  
Jun25 230130 96.855 96.875 96.770 96.780 -0.080 5,309 170,145 -487  
Sep25 230130 96.885 96.900 96.800 96.810 -0.075 5,189 132,687 -1,934  
Dec25 230130 96.895 96.915 96.815 96.825 -0.070 10,138 134,147 +1,356  
Mar26 230130 96.885 96.905 96.815 96.820 -0.065 4,587 79,451 +44  
Jun26 230130 96.865 96.885 96.795 96.805 -0.060 3,595 77,202 +337  
Sep26 230130 96.845 96.865 96.780 96.785 -0.060 4,474 93,777 +275  
Dec26 230130 96.820 96.840 96.760 96.770 -0.055 5,477 66,653 +1,092  
Mar27 230130 96.795 96.820 96.735 96.750 -0.050 1,746 40,767 -10  
Jun27 230130 96.770 96.785 96.705 96.720 -0.050 1,706 41,077 -147  
Total Volume and Open Interest 331,958 5,942,246 +8,422  
Ultra T-Bond(CBOT)
Mar23 230130 142~18 142~29 141~10 141~27 -0~19 146,088 1,443,669 +4,821  
Jun23 230130 142~07 143~11 141~31 142~12 -0~19 17 45 +5  
Sep23 230130 142~12 142~12 142~12 142~12 -0~19        
Total Volume and Open Interest 146,105 1,443,714 +4,826  
Ultra 10-Yr T-Note(CBOT)
Mar23 230130 121~125 121~170 120~250 120~315 -0~100 287,352 1,479,484 -1,639  
Jun23 230130 121~155 121~160 120~250 120~310 -0~100 23 111 +0  
Sep23 230130 120~310 120~310 120~310 120~310 -0~100        
Total Volume and Open Interest 287,375 1,479,595 -1,639  
30 Day Federal Funds(CBOT)
Jan23 230130 95.670 95.673 95.670 95.670 unch 4,766 375,682 -1,945  
Feb23 230130 95.420 95.423 95.418 95.418 -0.007 38,066 522,229 -12,885  
Mar23 230130 95.350 95.355 95.345 95.345 -0.010 13,886 115,238 -2,501  
Apr23 230130 95.210 95.210 95.200 95.200 -0.010 47,917 212,140 -3,047  
May23 230130 95.115 95.115 95.095 95.095 -0.020 52,022 135,222 -840  
Jun23 230130 95.095 95.095 95.070 95.070 -0.025 13,942 71,283 +670  
Total Volume and Open Interest 264,785 1,832,876 -11,000  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230130 146.65 147.01 146.45 146.80 -0.42 1,185 18,006 +59 Hover/Click
Jun23 230130 145.37 145.37 145.37 145.37 -1.85       Hover/Click
Sep23 230130 145.37 145.37 145.37 145.37 -1.85       Hover/Click
Total Volume and Open Interest 1,185 18,006 +59  
Euro-Buxl(EUREX)
Mar23 230130 145.46 146.46 142.98 144.56 -0.92 55,302 222,720 -10,326  
Jun23 230130 144.02 144.02 144.02 144.02 -0.92 275 1,311 -6  
Sep23 230130 142.98 142.98 142.98 142.98 -0.92        
Total Volume and Open Interest 55,577 224,031 -10,332  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230130 137.54 137.93 136.38 136.70 -0.74 694,934 1,392,056 -70,338 Hover/Click
Jun23 230130 136.69 136.87 135.40 135.65 -0.73 1,141 1,900 +887 Hover/Click
Sep23 230130 134.03 134.03 134.03 134.03 -0.74       Hover/Click
Total Volume and Open Interest 696,075 1,393,956 -69,451  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230130 117.69 117.82 117.02 117.11 -0.43 547,063 1,665,820 +2,733 Hover/Click
Jun23 230130 117.72 117.72 117.72 117.72 -0.43 794 2,422 +244 Hover/Click
Sep23 230130 118.11 118.11 118.11 118.11 -0.43       Hover/Click
Total Volume and Open Interest 547,857 1,668,242 +2,977  
Euro-Schatz(EUREX)
Mar23 230130 105.89 105.92 105.66 105.68 -0.15 372,013 1,734,019 -130,574  
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 372,013 1,734,025 -130,574  
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 -0~02 129,172 373,428 -1,882 Hover/Click
Jun23 230130 103~13 103~13 103~13 103~13 -0~02 0 1 +0 Hover/Click
Total Volume and Open Interest 129,172 373,429 -1,882  
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 230130 97.045 97.050 97.020 97.025 -0.020 97,495 570,183 +8,560  
Jun23 230130 96.590 96.600 96.520 96.530 -0.065 108,280 610,305 +8,115  
Sep23 230130 96.550 96.565 96.455 96.470 -0.070 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 230130 96.36 96.39 96.35 96.39 +0.02 74,249 229,506 +7,688  
Jun23 230130 96.12 96.14 96.10 96.14 +0.02 47,808 192,638 +5,586  
Sep23 230130 96.06 96.09 96.03 96.08 +0.03 44,394 134,955 +12,481  
Dec23 230130 96.07 96.12 96.05 96.12 +0.05 26,042 134,217 +1,185  
Mar24 230130 96.17 96.22 96.15 96.21 +0.04 13,759 100,050 +875  
Jun24 230130 96.32 96.36 96.30 96.36 +0.04 9,955 99,098 +1,247  
Sep24 230130 96.43 96.47 96.41 96.47 +0.04 5,552 52,986 +731  
Dec24 230130 96.52 96.54 96.47 96.54 +0.04 4,560 27,041 +474  
Mar25 230130 96.50 96.57 96.50 96.57 +0.03 2 411 +0  
Jun25 230130 96.55 96.55 96.55 96.55 +0.03 0 224 +0  
Total Volume and Open Interest 226,321 971,605 +30,267  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230130 96.43 96.46 96.40 96.46 +0.02 117,290 952,156 +1,484  
Jun23 230130 96.46 96.46 96.46 96.46 +0.02        
Total Volume and Open Interest 117,290 952,156 +1,484  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230130 96.78 96.81 96.76 96.80 +0.02 172,215 683,991 +31,978  
Jun23 230130 96.80 96.80 96.80 96.80 +0.02        
Total Volume and Open Interest 172,215 683,991 +31,978  
Gold(CMX) Weekly Monthly
Feb23 230130 1928.3 1933.6 1920.3 1922.9 -6.5 223,255 70,417 -51,085 Hover/Click
Apr23 230130 1944.0 1950.1 1936.2 1939.2 -6.4 129,954 351,895 +33,934 Hover/Click
Jun23 230130 1962.0 1966.6 1952.9 1956.0 -6.3 4,708 36,569 +1,261 Hover/Click
Aug23 230130 1978.6 1983.0 1969.6 1972.7 -6.3 867 11,919 +9 Hover/Click
Oct23 230130 1997.8 1998.6 1988.4 1989.7 -6.1 197 4,198 +119 Hover/Click
Dec23 230130 2013.0 2017.5 2004.3 2006.8 -6.2 666 13,777 +372 Hover/Click
Feb24 230130 2028.8 2028.8 2022.1 2023.0 -6.1 50 940 -8 Hover/Click
Apr24 230130 2037.4 2037.5 2034.3 2037.5 -6.1 25 72 +25 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 1 146 -1 Hover/Click
Total Volume and Open Interest 361,951 492,098 -14,970  
Silver(CMX) Weekly Monthly
Mar23 230130 2367.5 2392.0 2363.0 2373.3 +11.1 85,567 108,386 +371 Hover/Click
May23 230130 2390.5 2410.5 2383.5 2393.6 +11.4 2,532 19,504 +912 Hover/Click
Jul23 230130 2425.0 2425.0 2407.0 2413.6 +11.4 403 5,145 -15 Hover/Click
Sep23 230130 2450.0 2450.0 2432.5 2434.5 +13.3 216 1,989 +27 Hover/Click
Dec23 230130 2467.5 2474.0 2461.5 2462.3 +12.5 179 1,150 -14 Hover/Click
Mar24 230130 2489.5 2489.5 2489.5 2489.5 +12.4 0 27 +0 Hover/Click
May24 230130 2508.6 2508.6 2508.6 2508.6 +12.1 0 7 +0 Hover/Click
Total Volume and Open Interest 90,260 136,370 +1,280  
Platinum(NYMEX) Weekly Monthly
Apr23 230130 1017.7 1025.8 1011.5 1020.6 +3.8 18,931 68,561 -665 Hover/Click
Jul23 230130 1027.1 1031.0 1019.5 1027.3 +4.0 277 2,535 +67 Hover/Click
Oct23 230130 1024.3 1031.7 1024.3 1031.7 +4.0 65 222 +8 Hover/Click
Jan24 230130 1039.0 1039.0 1039.0 1039.0 +4.0 20 47 +10 Hover/Click
Total Volume and Open Interest 19,297 71,534 -594  
Palladium(NYMEX) Weekly Monthly
Mar23 230130 1600.00 1646.00 1600.00 1628.00 +28.30 2,175 8,646 +8 Hover/Click
Jun23 230130 1640.00 1657.50 1629.00 1649.70 +28.10 470 1,348 +287 Hover/Click
Sep23 230130 1662.80 1662.80 1662.80 1662.80 +29.80 3 15 +3 Hover/Click
Total Volume and Open Interest 2,648 10,012 +298  
Copper(CMX) Weekly Monthly
Mar23 230130 423.00 424.90 416.80 420.20 -2.05 58,229 129,937 +1,100 Hover/Click
May23 230130 423.60 425.75 417.75 421.15 -2.05 8,816 43,801 +2,028 Hover/Click
Jul23 230130 425.55 425.55 418.60 421.55 -1.95 2,445 18,310 +765 Hover/Click
Sep23 230130 421.85 424.80 419.40 421.60 -2.00 828 9,085 -16 Hover/Click
Dec23 230130 424.70 424.70 419.60 421.50 -1.95 342 8,630 +176 Hover/Click
Total Volume and Open Interest 72,760 218,700 +4,765  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230130 34014 34123 33762 33785 -261 163,835 78,983 +1,520 Hover/Click
Jun23 230130 34249 34374 34029 34045 -257 126 723 +7 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 163,961 79,725 +1,527  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230130 4077.00 4086.00 4029.50 4032.50 -51.75 1,613,804 2,027,745 +19,584 Hover/Click
Jun23 230130 4114.25 4120.75 4065.25 4068.00 -52.00 3,508 12,995 -1,735 Hover/Click
Sep23 230130 4122.75 4137.00 4103.00 4103.75 -52.25 78 751 -62 Hover/Click
Dec23 230130 4163.25 4163.25 4140.25 4140.25 -52.00 347 2,426 +347 Hover/Click
Total Volume and Open Interest 1,617,893 2,045,750 +17,978  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230130 12212.50 12252.00 11960.00 11968.00 -254.25 621,434 268,671 +2,317 Hover/Click
Jun23 230130 12361.75 12378.00 12087.50 12094.25 -256.25 725 3,054 +76 Hover/Click
Sep23 230130 12345.00 12345.00 12212.00 12212.00 -255.00 6 96 +2 Hover/Click
Total Volume and Open Interest 622,165 272,092 +2,395  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230130 2632.40 2635.90 2599.20 2601.00 -28.30 9,642 42,680 +194 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 9,642 42,680 +194  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 4,125 53,668 -6,127  
Feb23 230130 19.45 20.41 19.40 20.05 +0.73 59,407 136,577 -2,633  
Mar23 230130 20.55 21.22 20.55 20.87 +0.41 35,834 80,269 +5,329  
Apr23 230130 21.23 21.78 21.23 21.45 +0.25 9,415 32,918 +217  
Total Volume and Open Interest 117,591 302,242 +5,550  
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 -26.00 174,525 421,953 +2,864 Hover/Click
Jun23 230130 1927.50 1935.30 1909.30 1909.30 -26.20 324 1,864 +32 Hover/Click
Sep23 230130 1950.80 1950.80 1925.00 1925.00 -22.70 0 7 +0 Hover/Click
Total Volume and Open Interest 174,849 423,824 +2,896  
Nikkei 225(CME)
Mar23 230130 27440 27610 27350 27445 -10 2,513 14,965 +45  
Jun23 230130 27275 27380 27180 27275 -10 0 4 +0  
Total Volume and Open Interest 2,513 14,969 +45  
Nikkei 225(SGX) Weekly Monthly
Mar23 230130 27375 27475 27285 27365 -5 44,953 88,590 -1,179  
Jun23 230130 27090 27120 27080 27120 unch 60 3,477 -24  
Sep23 230130 27080 27080 27080 27080 -5 0 98 +0  
Total Volume and Open Interest 45,217 107,417 -1,277  
Nikkei 225 Mini(JPX)
Mar23 230130 27350 27465 27305 27370 +10 345,282 457,515 -12,521  
Jun23 230130 27095 27215 27025 27120 -10 21,680 17,572 +1,911  
Sep23 230130 27050 27155 26970 27060 -10 780 2,067 +109  
Total Volume and Open Interest 476,814 557,771 +5,305  
Nikkei 225(JPX)
Mar23 230130 27350 27460 27310 27370 +10 29,233 219,724 +5,243  
Jun23 230130 27090 27200 27050 27120 +10 240 27,714 +3,600  
Sep23 230130 27090 27090 27050 27060 +10 3 4,696 +598  
Total Volume and Open Interest 29,482 309,761 +9,026  
Nikkei 225(CME) Yen
Mar23 230130 27405 27570 27310 27410 -5 23,640 35,771 +1,914  
Jun23 230130 27155 27300 27075 27155 -5 11 29 +11  
Sep23 230130 27115 27115 27115 27115 -5        
Total Volume and Open Interest 23,651 35,800 +1,925  
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 52,580 218,000 +814  
Mar23 230130 7088.0 7121.0 7058.0 7101.5 -15.0 109 1,127 +40  
Apr23 230130 7105.0 7105.0 7105.0 7105.0 -13.5        
Jun23 230130 6996.0 6996.0 6996.0 6996.0 -15.0 0 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 52,689 219,169 +854  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230130 22670 22703 22277 22280 -385 156,753 64,551 -33,458  
Feb23 230130 22765 22798 22075 22146 -603 84,336 83,251 +41,973  
Mar23 230130 22745 22798 22089 22150 -604 1,016 7,534 +608  
Total Volume and Open Interest 242,892 163,405 +9,917  
DAX(EUREX) Weekly Monthly
Mar23 230130 15204.0 15212.0 15033.0 15183.0 -12.0 60,631 85,328 -163  
Jun23 230130 15306.0 15346.0 15256.0 15346.0 -11.0 15 113 +4  
Sep23 230130 15472.0 15472.0 15472.0 15472.0 -7.0 10 12 +5  
Total Volume and Open Interest 60,656 85,453 -154  
Mini-DAX(EUREX)
Mar23 230130 15198.0 15212.0 15034.0 15183.0 -12.0 62,530 12,919 -60  
Jun23 230130 15300.0 15370.0 15200.0 15346.0 -11.0 16 125 -6  
Sep23 230130 15472.0 15472.0 15472.0 15472.0 -7.0        
Total Volume and Open Interest 62,546 13,044 -66  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230130 4181 4182 4127 4166 -16 760,981 3,715,019 +22,681  
Jun23 230130 4089 4107 4073 4107 -17 10,707 101,757 +695  
Sep23 230130 4129 4129 4129 4129 -17 0 4 +0  
Total Volume and Open Interest 771,688 3,836,962 +23,376  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230130 11212 11309 11200 11297 +63 27,988 168,387 -9,006  
Jun23 230130 11102 11176 11102 11169 +64 1 4,846 -1  
Sep23 230130 11198 11202 11198 11202 +65        
Total Volume and Open Interest 27,989 173,233 -9,007  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230130 7738.00 7770.50 7690.00 7763.50 +25.50 77,284 619,831 +1,821  
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 77,286 619,911 +1,821  
SPI 200(SFE) Weekly Monthly
Mar23 230130 7439.0 7462.0 7411.0 7427.0 -11.0 45,629 277,584 +4,763  
Jun23 230130 7459.0 7459.0 7459.0 7459.0 -16.0 1 1,122 +1  
Sep23 230130 7392.0 7392.0 7392.0 7392.0 -16.0        
Total Volume and Open Interest 45,630 278,746 +4,764  
FTSE MIB(ISE)
Mar23 230130 26460.00 26515.00 26330.00 26416.00 -109.00 14,406 81,598 -456  
Jun23 230130 26075.00 26095.00 25945.00 26014.00 -114.00 87 699 +50  
Sep23 230130 26064.00 26064.00 26064.00 26064.00 -109.00 0 10 +0  
Total Volume and Open Interest 14,493 82,307 -406  
KOSPI 200(KFE)
Mar23 230130 328.90 329.85 323.50 323.85 -4.90 189,897 306,576 +399  
Jun23 230130 330.80 331.25 325.60 325.60 -5.35 273 31,138 +1,466  
Sep23 230130 329.00 329.00 329.00 329.00 -4.60 19 3,538 +197  
Total Volume and Open Interest 190,198 372,286 +2,061  
GSCI(CME) Weekly Monthly
Feb23 230130 603.80 608.55 598.65 599.90 -8.90 2 1,124 -2  
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 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

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy