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 Tue January 31, 2023
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar23 230131 1533.50 1543.75 1524.50 1538.00 +2.75 101,755 300,862 -4,640 Hover/Click
May23 230131 1527.50 1535.00 1517.50 1530.25 +0.75 48,773 157,301 +4,347 Hover/Click
Jul23 230131 1516.50 1522.75 1506.75 1518.75 -0.75 25,264 89,231 +1,217 Hover/Click
Aug23 230131 1475.00 1480.25 1466.25 1476.25 -1.50 2,272 8,129 +188 Hover/Click
Sep23 230131 1399.75 1404.50 1394.00 1399.50 -3.75 1,050 8,139 +75 Hover/Click
Nov23 230131 1365.00 1369.00 1358.75 1363.00 -4.50 11,772 85,829 +972 Hover/Click
Jan24 230131 1367.50 1372.00 1362.25 1366.50 -4.00 2,004 9,081 +646 Hover/Click
Mar24 230131 1355.00 1360.75 1352.25 1356.50 -3.00 1,004 7,720 -6 Hover/Click
May24 230131 1349.25 1355.75 1347.75 1351.75 -2.25 305 3,641 +45 Hover/Click
Jul24 230131 1348.75 1355.25 1347.25 1351.00 -2.00 122 912 +20 Hover/Click
Aug24 230131 1337.75 1337.75 1337.75 1337.75 -2.00 0 5 +0 Hover/Click
Sep24 230131 1307.50 1307.50 1307.50 1307.50 -2.00 0 90 +0 Hover/Click
Nov24 230131 1288.00 1293.50 1287.00 1290.50 -1.50 92 2,694 +2 Hover/Click
Jan25 230131 1290.25 1290.25 1290.25 1290.25 -1.75 0 15 +0 Hover/Click
Total Volume and Open Interest 194,413 673,879 +2,866  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230131 489.10 489.20 480.50 484.20 -4.50 50,775 172,285 -407 Hover/Click
May23 230131 471.80 471.90 465.70 468.50 -3.40 24,888 138,596 +2,477 Hover/Click
Jul23 230131 459.00 459.30 454.40 456.30 -3.30 11,778 53,728 +1,128 Hover/Click
Aug23 230131 439.80 440.70 436.70 437.30 -3.90 2,086 8,758 +1 Hover/Click
Sep23 230131 418.60 419.50 414.60 415.20 -4.70 1,249 9,551 +1 Hover/Click
Oct23 230131 402.30 402.80 396.90 397.30 -5.50 1,916 9,255 +88 Hover/Click
Dec23 230131 398.10 400.40 394.10 394.30 -5.90 5,184 22,251 +38 Hover/Click
Jan24 230131 395.60 396.40 390.60 390.70 -5.60 1,027 3,770 +342 Hover/Click
Mar24 230131 388.80 388.80 384.20 384.30 -5.10 106 968 +16 Hover/Click
May24 230131 381.20 381.80 380.40 380.60 -4.60 50 545 -5 Hover/Click
Total Volume and Open Interest 99,143 420,722 +3,715  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230131 61.25 62.38 60.78 62.33 +1.01 56,886 125,560 -486 Hover/Click
May23 230131 61.48 62.53 61.01 62.49 +0.94 37,458 111,909 +1,128 Hover/Click
Jul23 230131 61.31 62.36 60.85 62.31 +0.87 26,900 76,918 +3,207 Hover/Click
Aug23 230131 60.95 61.91 60.52 61.87 +0.80 6,286 20,529 +788 Hover/Click
Sep23 230131 60.60 61.43 60.13 61.40 +0.75 3,852 17,662 -140 Hover/Click
Oct23 230131 60.25 60.97 59.70 60.94 +0.73 2,225 10,300 +184 Hover/Click
Dec23 230131 59.96 60.77 59.53 60.75 +0.71 6,142 38,810 +258 Hover/Click
Jan24 230131 59.78 60.55 59.37 60.54 +0.72 1,642 6,234 +589 Hover/Click
Mar24 230131 59.80 60.27 59.13 60.27 +0.71 303 2,200 +117 Hover/Click
May24 230131 60.12 60.12 59.33 60.12 +0.71 73 1,375 +3 Hover/Click
Total Volume and Open Interest 141,862 416,333 +5,680  
Canola(WCE) Weekly Monthly
Mar23 230131 822.4 836.7 821.4 831.9 +4.0 20,881 65,872 +2,255 Hover/Click
May23 230131 823.0 836.2 820.0 831.2 +4.4 14,485 83,520 +268 Hover/Click
Jul23 230131 823.6 838.0 822.0 833.0 +4.3 6,827 60,747 +1,320 Hover/Click
Nov23 230131 803.1 815.9 798.2 812.4 +3.6 2,974 37,599 +1,188 Hover/Click
Jan24 230131 802.5 817.8 802.5 814.9 +3.3 17 852 +0 Hover/Click
Total Volume and Open Interest 45,196 248,698 +5,030  
Corn(CBOT) Weekly Monthly
Mar23 230131 683.50 688.50 678.00 679.75 -4.00 141,239 479,989 -3,164 Hover/Click
May23 230131 681.00 685.50 676.00 677.50 -3.75 86,479 269,941 +4,330 Hover/Click
Jul23 230131 667.00 671.75 663.50 665.25 -2.25 60,412 244,418 -782 Hover/Click
Sep23 230131 605.00 610.00 603.50 605.50 unch 14,011 96,746 +1,569 Hover/Click
Dec23 230131 589.75 594.75 588.00 590.75 +1.00 18,335 175,577 +1,668 Hover/Click
Mar24 230131 595.75 601.50 595.25 597.75 +1.00 658 15,358 +43 Hover/Click
May24 230131 598.75 604.00 598.50 601.00 +1.25 155 2,487 +26 Hover/Click
Jul24 230131 600.50 603.25 597.75 600.00 +1.25 35 1,752 -12 Hover/Click
Sep24 230131 562.50 563.50 562.50 562.50 +1.25 0 154 +0 Hover/Click
Dec24 230131 550.00 553.75 550.00 552.75 +1.75 95 8,264 +25 Hover/Click
Total Volume and Open Interest 321,439 1,295,750 +3,696  
Wheat(CBOT) Weekly Monthly
Mar23 230131 752.50 766.75 742.00 761.25 +8.75 41,125 151,303 -2,607 Hover/Click
May23 230131 762.25 775.25 751.50 770.50 +8.50 14,876 70,011 +416 Hover/Click
Jul23 230131 763.25 775.50 752.50 771.25 +7.75 7,362 70,708 -356 Hover/Click
Sep23 230131 769.50 782.00 759.25 777.75 +7.25 3,156 20,727 -61 Hover/Click
Dec23 230131 782.50 794.50 771.75 790.75 +8.00 2,599 26,587 +292 Hover/Click
Mar24 230131 790.25 802.50 780.50 799.75 +8.25 144 3,586 -25 Hover/Click
Total Volume and Open Interest 69,298 344,386 -2,346  
Wheat(KCBT) Weekly Monthly
Mar23 230131 873.00 882.50 859.25 878.75 +5.00 17,685 85,634 -988 Hover/Click
May23 230131 866.75 875.50 853.00 871.75 +4.50 9,929 40,859 +1,404 Hover/Click
Jul23 230131 858.00 866.75 845.25 863.50 +5.00 6,416 34,280 +415 Hover/Click
Sep23 230131 854.00 866.00 844.75 863.25 +6.00 1,893 13,724 +118 Hover/Click
Dec23 230131 857.25 869.50 848.50 867.50 +7.75 1,830 11,208 +343 Hover/Click
Mar24 230131 860.50 866.50 849.25 865.50 +7.25 19 514 +1 Hover/Click
May24 230131 858.50 858.50 844.50 858.50 +6.00 1 26 +0 Hover/Click
Total Volume and Open Interest 37,799 186,625 +1,294  
Wheat(MGE) Weekly Monthly
Mar23 230131 919.00 927.00 911.50 922.25 +0.75 5,474 31,321 +0 Hover/Click
May23 230131 913.00 920.75 905.50 915.50 +0.50 2,332 14,188 +0 Hover/Click
Jul23 230131 906.25 915.25 902.00 910.50 +2.00 458 4,708 +0 Hover/Click
Sep23 230131 885.25 893.75 881.25 891.00 +4.50 311 5,781 +0 Hover/Click
Dec23 230131 890.25 899.00 887.25 896.75 +5.75 99 1,782 +0 Hover/Click
Mar24 230131 894.50 899.75 887.50 899.75 +5.25 5 23 +0 Hover/Click
Total Volume and Open Interest 8,679 57,803 +0  
Oats(CBOT) Weekly Monthly
Mar23 230131 392.25 396.25 391.75 394.00 +2.50 379 2,414 -77 Hover/Click
May23 230131 388.75 390.25 386.00 387.25 unch 122 709 +32 Hover/Click
Jul23 230131 389.75 392.25 386.00 386.50 -1.50 4 126 -2 Hover/Click
Sep23 230131 381.75 381.75 381.75 381.75 -2.75 1 48 +1 Hover/Click
Total Volume and Open Interest 515 3,347 -38  
Rough Rice(CBOT) Weekly Monthly
Mar23 230131 18.06 18.14 17.82 17.83 -0.30 397 5,939 -44 Hover/Click
May23 230131 18.42 18.42 18.18 18.18 -0.29 25 305 +5 Hover/Click
Jul23 230131 18.43 18.43 18.43 18.43 -0.27 5 72 -1 Hover/Click
Sep23 230131 16.80 16.99 16.76 16.76 -0.14 50 1,389 +27 Hover/Click
Total Volume and Open Interest 488 7,716 -2  
Live Cattle(CME) Weekly Monthly
Feb23 230131 158.580 159.080 158.550 158.850 +0.100 12,541 38,746 -4,049 Hover/Click
Apr23 230131 163.080 163.580 162.830 163.035 -0.315 21,408 126,030 +735 Hover/Click
Jun23 230131 159.200 159.750 159.035 159.150 -0.335 6,823 71,182 +274 Hover/Click
Aug23 230131 158.580 159.185 158.580 158.785 unch 3,837 41,711 +615 Hover/Click
Oct23 230131 162.800 163.450 162.800 162.935 -0.065 1,556 19,225 -31 Hover/Click
Dec23 230131 166.630 167.050 166.500 166.600 unch 868 9,762 +262 Hover/Click
Total Volume and Open Interest 47,314 311,360 -2,101  
Feeder Cattle(CME) Weekly Monthly
Mar23 230131 184.450 186.400 184.380 186.150 +2.215 4,891 26,181 -641 Hover/Click
Apr23 230131 188.785 190.300 188.685 190.050 +1.765 1,988 7,898 +356 Hover/Click
May23 230131 193.000 194.150 193.000 193.985 +1.250 1,277 6,902 +234 Hover/Click
Aug23 230131 206.000 207.185 206.000 206.935 +0.935 791 6,249 +70 Hover/Click
Sep23 230131 208.900 209.685 208.750 209.600 +1.065 367 1,449 +71 Hover/Click
Oct23 230131 211.000 212.000 210.880 211.950 +1.250 166 1,007 +31 Hover/Click
Nov23 230131 211.935 213.200 211.935 213.130 +1.195 38 362 -10 Hover/Click
Total Volume and Open Interest 9,520 50,050 +113  
Lean Hogs(CME) Weekly Monthly
Feb23 230131 75.150 75.280 74.600 74.880 -0.270 5,978 26,534 -606 Hover/Click
Apr23 230131 87.450 87.450 85.080 86.430 -0.100 16,098 92,427 +387 Hover/Click
May23 230131 95.180 95.750 94.230 95.430 +0.400 77 1,071 -2  
Jun23 230131 103.650 103.730 101.930 103.050 -0.100 6,988 33,278 +839 Hover/Click
Jul23 230131 104.930 105.230 103.330 104.150 -0.300 1,198 12,434 +34 Hover/Click
Aug23 230131 104.630 104.750 103.050 103.900 -0.280 2,485 18,390 +149 Hover/Click
Oct23 230131 92.350 92.350 90.900 91.530 -0.420 1,546 15,897 +180 Hover/Click
Dec23 230131 84.700 84.750 83.750 84.080 -0.520 701 6,258 +220 Hover/Click
Total Volume and Open Interest 35,513 208,776 +1,338  
Class III Milk(CME) Weekly Monthly
Jan23 230131 19.45 19.48 19.45 19.48 +0.03 8 3,635 +38 Hover/Click
Feb23 230131 17.92 17.93 17.82 17.84 -0.10 353 4,399 +6 Hover/Click
Mar23 230131 17.78 17.81 17.43 17.56 -0.25 355 5,795 +34 Hover/Click
Apr23 230131 18.00 18.03 17.77 17.87 -0.15 241 3,356 +128 Hover/Click
May23 230131 18.45 18.46 18.32 18.37 -0.12 106 1,975 +58 Hover/Click
Jun23 230131 18.76 18.79 18.70 18.77 -0.13 2 1,784 +2 Hover/Click
Jul23 230131 19.12 19.12 19.05 19.05 -0.23 14 1,157 +13 Hover/Click
Aug23 230131 19.37 19.37 19.37 19.37 -0.23 2 944 +0 Hover/Click
Sep23 230131 19.57 19.60 19.57 19.57 -0.14 0 926 +0 Hover/Click
Oct23 230131 19.71 19.71 19.60 19.60 -0.19 1 554 +1 Hover/Click
Nov23 230131 19.62 19.62 19.52 19.52 -0.19 1 510 -1 Hover/Click
Dec23 230131 19.31 19.31 19.25 19.27 -0.20 6 530 +1 Hover/Click
Jan24 230131 19.00 19.00 19.00 19.00 unch 0 93 +0 Hover/Click
Total Volume and Open Interest 1,089 26,071 +280  
Cocoa(ICE) Weekly Monthly
Mar23 230131 2606 2607 2570 2581 -30 18,023 99,539 -1,331 Hover/Click
May23 230131 2650 2650 2621 2629 -24 10,470 70,706 +1,552 Hover/Click
Jul23 230131 2651 2654 2628 2635 -24 2,945 50,850 +633 Hover/Click
Sep23 230131 2656 2656 2626 2633 -23 2,334 28,285 +325 Hover/Click
Dec23 230131 2628 2628 2609 2617 -20 721 25,085 +298 Hover/Click
Mar24 230131 2596 2596 2584 2590 -19 70 12,271 +12 Hover/Click
May24 230131 2575 2575 2572 2572 -18 13 3,677 +18 Hover/Click
Total Volume and Open Interest 34,660 295,029 +1,510  
Coffee "C"(ICE) Weekly Monthly
Mar23 230131 170.05 182.80 169.85 181.75 +11.35 24,862 85,458 -6,210 Hover/Click
May23 230131 170.25 182.65 170.05 181.70 +11.15 20,043 61,502 +250 Hover/Click
Jul23 230131 170.00 181.85 169.60 180.95 +10.95 10,471 28,341 -698 Hover/Click
Sep23 230131 168.70 180.30 168.60 179.40 +10.65 4,300 17,644 +304 Hover/Click
Dec23 230131 167.70 178.85 167.70 177.90 +10.25 4,134 19,166 +212 Hover/Click
Mar24 230131 167.90 178.15 167.80 177.40 +9.80 1,818 5,955 -86 Hover/Click
Total Volume and Open Interest 66,495 224,440 -5,977  
Orange Juice(ICE) Weekly Monthly
Mar23 230131 209.45 219.30 209.00 219.20 +9.90 821 9,835 +86 Hover/Click
May23 230131 204.10 213.95 203.50 212.45 +8.40 195 1,939 +56 Hover/Click
Jul23 230131 202.20 209.20 202.20 209.20 +7.60 15 777 +1 Hover/Click
Sep23 230131 198.60 204.55 198.60 204.55 +6.90 2 14 +0 Hover/Click
Nov23 230131 190.05 194.70 190.05 194.70 +2.85 1 25 +0 Hover/Click
Jan24 230131 194.10 194.10 194.10 194.10 +2.75 1 2 +0 Hover/Click
Total Volume and Open Interest 1,035 12,592 +143  
Sugar #11(ICE) Weekly Monthly
Mar23 230131 21.25 21.82 21.17 21.76 +0.55 103,157 339,172 +1,568 Hover/Click
May23 230131 19.95 20.48 19.87 20.44 +0.54 68,261 250,572 +4,562 Hover/Click
Jul23 230131 19.05 19.57 19.03 19.53 +0.46 34,258 157,587 +5,617 Hover/Click
Oct23 230131 18.79 19.25 18.79 19.21 +0.37 22,423 83,447 +833 Hover/Click
Mar24 230131 18.90 19.28 18.89 19.26 +0.32 13,248 60,381 +1,175 Hover/Click
May24 230131 17.96 18.20 17.94 18.19 +0.19 1,891 17,871 +719 Hover/Click
Jul24 230131 17.29 17.44 17.25 17.42 +0.08 1,341 16,603 +279 Hover/Click
Oct24 230131 16.95 17.09 16.87 17.04 +0.04 589 15,228 +153 Hover/Click
Total Volume and Open Interest 245,428 960,251 +15,058  
London Cocoa(LCE) Weekly Monthly
Mar23 230131 2042 2044 2018 2025 -13 7,408 79,472 +31 Hover/Click
May23 230131 2009 2023 2000 2007 -11 6,351 60,920 +123 Hover/Click
Jul23 230131 1986 1993 1970 1977 -9 2,920 39,885 -251 Hover/Click
Sep23 230131 1967 1969 1948 1954 -9 2,064 35,588 +133 Hover/Click
Dec23 230131 1938 1942 1924 1931 -7 1,840 32,080 +98 Hover/Click
Mar24 230131 1911 1913 1896 1902 -6 619 15,176 -45 Hover/Click
May24 230131 1893 1893 1888 1888 -5 46 5,276 -23 Hover/Click
Total Volume and Open Interest 21,522 275,443 +44  
London Sugar(LCE) Weekly Monthly
Mar23 230131 570.20 581.60 569.20 580.70 +12.00 5,981 32,867 -1,494 Hover/Click
May23 230131 561.50 573.60 560.70 573.10 +12.40 5,283 31,567 +1,405 Hover/Click
Aug23 230131 544.10 553.90 543.20 553.30 +9.80 1,853 14,362 +349 Hover/Click
Oct23 230131 529.40 537.20 528.80 536.80 +7.80 993 9,707 +428 Hover/Click
Dec23 230131 519.00 526.80 519.00 526.20 +7.00 367 4,412 +313 Hover/Click
Total Volume and Open Interest 14,644 96,549 +1,130  
Cotton(ICE) Weekly Monthly
Mar23 230131 85.30 86.85 85.01 86.22 +1.12 17,023 84,443 -1,870 Hover/Click
May23 230131 85.95 87.52 85.72 86.95 +1.21 6,939 52,500 +899 Hover/Click
Jul23 230131 86.57 87.93 86.26 87.46 +1.27 4,066 39,539 -255 Hover/Click
Oct23 230131 85.43 85.74 85.43 85.74 +1.58 1 27 +0 Hover/Click
Dec23 230131 84.70 85.88 84.64 85.47 +1.11 3,387 26,625 -130 Hover/Click
Mar24 230131 85.47 85.94 84.85 85.65 +1.11 447 4,821 -87 Hover/Click
Total Volume and Open Interest 32,146 210,431 -1,443  
Lumber(CME) Weekly Monthly
Mar23 230131 514.9 528.5 505.9 524.1 +7.6 765 1,917 -42  
May23 230131 531.9 538.5 516.0 536.8 +9.4 220 436 +34  
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 230131 77.91 79.25 76.55 78.87 +0.97 367,588 299,802 -3,648 Hover/Click
Apr23 230131 78.19 79.53 76.85 79.17 +0.99 123,915 158,384 +3,673 Hover/Click
May23 230131 78.44 79.71 77.07 79.38 +1.01 86,861 115,019 +5,850 Hover/Click
Jun23 230131 78.40 79.66 77.07 79.36 +1.02 80,199 207,422 +719 Hover/Click
Jul23 230131 78.12 79.40 76.87 79.13 +1.04 26,994 85,386 +1,560 Hover/Click
Aug23 230131 77.75 78.98 76.50 78.75 +1.07 13,845 51,698 -88 Hover/Click
Sep23 230131 77.16 78.47 76.07 78.26 +1.09 22,102 91,165 +651 Hover/Click
Oct23 230131 76.31 77.92 75.58 77.73 +1.11 8,093 45,819 +865 Hover/Click
Nov23 230131 75.88 77.36 75.14 77.20 +1.11 5,401 33,393 +107 Hover/Click
Dec23 230131 75.55 76.88 74.60 76.69 +1.12 42,400 192,623 +2,658 Hover/Click
Jan24 230131 74.73 76.29 74.57 76.16 +1.11 2,628 35,974 -23 Hover/Click
Feb24 230131 73.73 75.79 73.73 75.66 +1.11 956 20,309 +251 Hover/Click
Mar24 230131 75.19 75.19 73.49 75.19 +1.09 4,324 25,585 +439 Hover/Click
Apr24 230131 73.89 74.77 73.38 74.77 +1.09 394 15,277 +91 Hover/Click
May24 230131 73.00 74.38 73.00 74.38 +1.08 1,715 12,174 +1,406 Hover/Click
Jun24 230131 72.51 74.15 72.18 73.99 +1.08 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 230131 77.950 79.250 76.550 78.875 +0.975 16,633 1,901 +289  
Apr23 230131 78.250 79.500 76.850 79.175 +1.000 539 388 +6  
May23 230131 78.425 79.675 77.075 79.375 +1.000 224 228 +150  
Jun23 230131 78.350 79.625 77.175 79.350 +1.000 57 195 +36  
Jul23 230131 78.075 79.125 77.700 79.125 +1.025 9 39 +1  
Aug23 230131 78.750 78.750 77.300 78.750 +1.075 2 34 +0  
Sep23 230131 78.250 78.250 76.900 78.250 +1.075 4 3 -1  
Oct23 230131 77.725 77.725 76.500 77.725 +1.100 1 4 +0  
Nov23 230131 77.200 77.200 75.900 77.200 +1.100 0 14 +0  
Dec23 230131 75.300 76.800 74.700 76.700 +1.125 56 113 +24  
Total Volume and Open Interest 17,530 2,984 +507  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230131 311.35 320.80 305.70 318.23 +7.15 26,387 11,153 -6,592 Hover/Click
Mar23 230131 305.60 315.78 300.68 314.48 +8.50 71,704 82,257 +1,443 Hover/Click
Apr23 230131 296.72 304.83 291.50 303.82 +7.70 40,541 45,703 +809 Hover/Click
May23 230131 287.84 295.73 283.74 294.92 +7.03 21,828 32,196 -2 Hover/Click
Jun23 230131 282.40 289.71 278.62 288.95 +6.36 15,002 26,146 -289 Hover/Click
Jul23 230131 281.25 286.96 276.72 286.30 +5.77 5,957 12,779 +192 Hover/Click
Aug23 230131 276.45 284.99 275.40 284.45 +5.37 5,630 11,379 +221 Hover/Click
Sep23 230131 277.12 283.81 274.74 283.40 +5.17 5,675 9,584 -104 Hover/Click
Oct23 230131 276.95 282.43 274.00 282.22 +4.97 2,866 5,952 +89 Hover/Click
Nov23 230131 275.61 281.00 274.38 280.68 +4.71 2,801 4,117 -211 Hover/Click
Dec23 230131 273.13 279.42 271.64 278.98 +4.40 4,155 15,736 -203 Hover/Click
Jan24 230131 273.00 278.00 271.00 277.73 +4.26 623 2,623 -57 Hover/Click
Feb24 230131 273.30 276.40 272.98 276.40 +4.15 592 1,509 +332 Hover/Click
Mar24 230131 273.01 274.41 273.01 274.41 +4.13 686 797 -36 Hover/Click
Total Volume and Open Interest 205,253 269,352 -4,148  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230131 250.60 255.20 247.21 254.35 +4.46 23,176 10,413 -6,864 Hover/Click
Mar23 230131 250.22 257.34 246.60 256.68 +6.10 61,318 114,126 +964 Hover/Click
Apr23 230131 268.74 274.11 264.76 273.52 +5.01 37,103 46,094 +1,434 Hover/Click
May23 230131 267.29 272.08 263.01 271.56 +4.81 19,195 38,812 +1,707 Hover/Click
Jun23 230131 261.69 267.66 258.89 267.26 +4.63 11,668 30,686 +314 Hover/Click
Jul23 230131 258.69 262.87 254.46 262.54 +4.52 4,572 11,766 +70 Hover/Click
Aug23 230131 250.40 257.61 250.40 257.34 +4.37 3,649 7,428 -75 Hover/Click
Sep23 230131 246.74 251.73 245.33 251.25 +4.26 3,915 16,426 +353 Hover/Click
Oct23 230131 230.44 234.91 228.77 234.31 +4.00 1,029 6,960 -56 Hover/Click
Nov23 230131 223.53 229.25 223.53 228.89 +3.91 449 4,415 +59 Hover/Click
Total Volume and Open Interest 170,131 314,758 -1,558  
e-miNY RBOB Gasoline(NYM)
Mar23 230131 256.70 256.70 256.68 256.68 +6.10 0 2 +0  
Apr23 230131 273.52 273.52 273.52 273.52 +5.01        
May23 230131 271.56 271.56 271.56 271.56 +4.81        
Jun23 230131 267.26 267.26 267.26 267.26 +4.63        
Total Volume and Open Interest 1 4 -1  
Natural Gas(NYM) Weekly Monthly
Mar23 230131 2.685 2.753 2.614 2.684 +0.007 128,689 290,870 +1,770 Hover/Click
Apr23 230131 2.738 2.809 2.668 2.741 +0.010 58,310 98,856 +4,014 Hover/Click
May23 230131 2.830 2.913 2.759 2.843 +0.022 35,163 117,759 +3,302 Hover/Click
Jun23 230131 3.007 3.105 2.939 3.040 +0.041 11,372 46,960 +602 Hover/Click
Jul23 230131 3.176 3.308 3.117 3.241 +0.066 10,680 52,963 +643 Hover/Click
Aug23 230131 3.225 3.352 3.162 3.288 +0.072 6,463 36,485 +165 Hover/Click
Sep23 230131 3.185 3.314 3.127 3.251 +0.073 8,520 64,520 +701 Hover/Click
Oct23 230131 3.254 3.384 3.198 3.324 +0.072 20,254 77,393 -924 Hover/Click
Nov23 230131 3.654 3.795 3.629 3.736 +0.063 2,832 32,674 +54 Hover/Click
Dec23 230131 4.062 4.195 4.038 4.145 +0.064 2,606 35,248 -294 Hover/Click
Jan24 230131 4.303 4.428 4.272 4.375 +0.061 7,107 53,479 -209 Hover/Click
Feb24 230131 4.151 4.285 4.151 4.236 +0.049 3,155 19,784 +582 Hover/Click
Mar24 230131 3.786 3.871 3.765 3.826 +0.035 3,527 29,948 -68 Hover/Click
Apr24 230131 3.408 3.460 3.382 3.418 +0.012 2,964 33,564 +283 Hover/Click
May24 230131 3.382 3.418 3.353 3.384 +0.003 1,026 15,184 -257 Hover/Click
Jun24 230131 3.497 3.533 3.465 3.500 +0.004 523 6,092 +130 Hover/Click
Total Volume and Open Interest 306,150 1,135,798 +7,633  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230131 85.18 85.25 83.73 84.49 -0.41 139,104 121,642 -31,659 Hover/Click
Apr23 230131 84.62 85.79 83.16 85.46 +0.96 253,059 463,840 +33,216 Hover/Click
May23 230131 84.24 85.46 82.86 85.17 +1.03 123,977 319,890 +6,427 Hover/Click
Jun23 230131 83.80 85.01 82.45 84.75 +1.07 108,278 316,437 -11,356 Hover/Click
Jul23 230131 83.32 84.52 82.04 84.31 +1.11 30,755 105,140 -4,412 Hover/Click
Aug23 230131 82.93 84.04 81.61 83.83 +1.13 19,808 81,808 +1,370 Hover/Click
Sep23 230131 82.43 83.54 81.14 83.33 +1.15 28,041 82,494 +2,090 Hover/Click
Oct23 230131 81.90 83.01 80.69 82.81 +1.16 8,361 46,392 +263 Hover/Click
Nov23 230131 81.37 82.50 80.20 82.30 +1.18 5,189 52,063 -227 Hover/Click
Dec23 230131 80.84 81.98 79.71 81.79 +1.19 49,489 195,063 -667 Hover/Click
Jan24 230131 79.37 81.68 79.37 81.27 +1.20 1,479 29,308 +279 Hover/Click
Feb24 230131 80.77 80.77 80.77 80.77 +1.19 1,307 39,630 -618 Hover/Click
Mar24 230131 80.33 80.33 80.33 80.33 +1.19 1,651 24,121 +514 Hover/Click
Apr24 230131 79.93 79.93 79.93 79.93 +1.20 87 9,073 +13 Hover/Click
Total Volume and Open Interest 790,400 2,148,747 -4,856  
Gas Oil(ICE) Weekly Monthly
Feb23 230131 896.25 924.75 875.75 915.25 +5.75 32,738 91,947 -5,052 Hover/Click
Mar23 230131 880.00 909.25 861.00 899.75 +6.00 64,260 120,809 -808 Hover/Click
Apr23 230131 852.25 878.75 834.75 870.50 +6.00 35,530 69,949 +1,610 Hover/Click
May23 230131 831.50 855.25 815.00 848.25 +6.00 18,022 48,232 +888 Hover/Click
Jun23 230131 817.50 838.25 801.25 833.00 +5.25 21,518 46,318 -137 Hover/Click
Jul23 230131 811.00 831.00 794.50 824.75 +4.75 8,179 21,237 +56 Hover/Click
Aug23 230131 802.00 823.00 789.00 818.00 +4.50 5,185 18,391 +709 Hover/Click
Sep23 230131 796.75 816.50 784.25 812.00 +4.25 6,426 26,159 +1,036 Hover/Click
Oct23 230131 791.50 811.50 780.50 807.25 +4.25 1,854 13,994 +300 Hover/Click
Nov23 230131 782.25 803.00 774.25 798.75 +4.00 1,754 9,579 +30 Hover/Click
Total Volume and Open Interest 206,554 549,595 -1,826  
Ethanol(CBOT)
Feb23 230131 2.161 2.161 2.161 2.161 unch        
Mar23 230131 2.161 2.161 2.161 2.161 unch        
Apr23 230131 2.161 2.161 2.161 2.161 unch        
May23 230131 2.161 2.161 2.161 2.161 unch        
Jun23 230131 2.161 2.161 2.161 2.161 unch        
Jul23 230131 2.161 2.161 2.161 2.161 unch        
Aug23 230131 2.161 2.161 2.161 2.161 unch        
Sep23 230131 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230131 78.03 79.23 76.57 78.87 +0.97 33,487 48,401 +463 Hover/Click
Apr23 230131 78.33 79.52 76.88 79.17 +0.99 42,134 61,301 +5,339 Hover/Click
May23 230131 78.39 79.65 77.15 79.38 +1.01 41,420 29,496 +2,030 Hover/Click
Jun23 230131 78.43 79.63 77.09 79.36 +1.02 29,313 63,699 -99 Hover/Click
Jul23 230131 77.91 79.32 77.04 79.13 +1.04 7,032 15,178 +388 Hover/Click
Aug23 230131 77.14 78.75 77.14 78.75 +1.07 2,782 8,391 -185 Hover/Click
Sep23 230131 76.35 78.34 76.35 78.26 +1.09 1,576 21,659 -292 Hover/Click
Oct23 230131 76.22 77.73 76.22 77.73 +1.11 367 4,664 -30 Hover/Click
Nov23 230131 77.20 77.20 77.20 77.20 +1.11 124 7,737 +344 Hover/Click
Dec23 230131 74.95 76.69 74.95 76.69 +1.12 4,110 62,941 +923 Hover/Click
Jan24 230131 76.16 76.16 76.16 76.16 +1.11 20 5,283 +8 Hover/Click
Feb24 230131 75.66 75.66 75.66 75.66 +1.11 4 2,806 -11 Hover/Click
Mar24 230131 75.19 75.19 75.19 75.19 +1.09 31 2,895 +4 Hover/Click
Apr24 230131 74.77 74.77 74.77 74.77 +1.09 50 905 +1 Hover/Click
May24 230131 74.38 74.38 74.38 74.38 +1.08 2 902 +0 Hover/Click
Jun24 230131 73.99 73.99 73.99 73.99 +1.08 285 9,819 -13 Hover/Click
Total Volume and Open Interest 166,507 397,592 +8,980  
US Dollar Index(ICE) Weekly Monthly
Mar23 230131 102.015 102.450 101.825 101.915 -0.170 23,082 41,980 +80 Hover/Click
Jun23 230131 101.650 102.060 101.515 101.595 -0.155 56 825 +7 Hover/Click
Sep23 230131 101.330 101.330 101.330 101.330 -0.120 2 6 +0 Hover/Click
Total Volume and Open Interest 23,141 42,816 +92  
Australian Dollar(CME) Weekly Monthly
Mar23 230131 70.69 70.77 69.96 70.65 -0.05 62,691 134,770 +2,904 Hover/Click
Jun23 230131 70.81 71.02 70.21 70.90 -0.05 47 419 -4 Hover/Click
Sep23 230131 71.00 71.21 70.44 71.10 -0.04 0 46 +0 Hover/Click
Total Volume and Open Interest 62,758 135,460 +2,904  
British Pound(CME) Weekly Monthly
Mar23 230131 123.65 123.82 122.95 123.33 -0.25 55,486 189,911 -470 Hover/Click
Jun23 230131 123.98 124.04 123.21 123.56 -0.25 8 1,178 +0 Hover/Click
Sep23 230131 123.76 124.20 123.44 123.76 -0.25 0 232 +0 Hover/Click
Total Volume and Open Interest 55,536 193,450 -470  
Canadian Dollar(CME) Weekly Monthly
Mar23 230131 74.74 75.22 74.25 75.18 +0.44 53,464 134,506 -665 Hover/Click
Jun23 230131 74.79 75.29 74.34 75.26 +0.44 126 3,788 -25 Hover/Click
Sep23 230131 75.34 75.36 74.45 75.34 +0.42 0 375 +0 Hover/Click
Dec23 230131 74.87 75.46 74.54 75.44 +0.42 0 288 +0 Hover/Click
Total Volume and Open Interest 53,605 139,153 -690  
Japanese Yen(CME) Weekly Monthly
Mar23 230131 77.11 77.50 77.04 77.24 +0.20 92,170 165,252 -2,422 Hover/Click
Jun23 230131 78.24 78.58 78.15 78.32 +0.20 98 3,413 +30 Hover/Click
Sep23 230131 79.34 79.59 79.34 79.34 +0.19 0 49 +0 Hover/Click
Total Volume and Open Interest 92,315 169,462 -2,406  
Swiss Franc(CME) Weekly Monthly
Mar23 230131 108.56 109.76 108.13 109.68 +1.13 12,139 35,137 +376 Hover/Click
Jun23 230131 109.71 110.83 109.30 110.77 +1.14 3 447 -3 Hover/Click
Sep23 230131 110.60 111.81 110.31 111.81 +1.15 0 36 +0 Hover/Click
Total Volume and Open Interest 12,143 35,657 +372  
EuroFX(CME) Weekly Monthly
Mar23 230131 108.82 109.05 108.31 108.93 +0.16 165,243 774,035 +5,919 Hover/Click
Jun23 230131 109.47 109.63 108.91 109.52 +0.16 370 10,308 +241 Hover/Click
Sep23 230131 109.94 110.08 109.40 109.99 +0.15 6 1,036 +4 Hover/Click
Total Volume and Open Interest 165,925 789,010 +6,174  
Mexican Peso(CME) Weekly Monthly
Mar23 230131 528.75 530.25 526.75 527.13 -1.50 28,665 276,765 +1,266 Hover/Click
Jun23 230131 517.88 520.25 517.63 517.88 -1.38 10 135 +10 Hover/Click
Total Volume and Open Interest 28,677 276,964 +1,276  
Brazilian Real(CME) Weekly Monthly
Feb23 230131 195.70 196.40 194.55 196.10 +0.60 13,583 28,385 -3,376  
Mar23 230131 195.00 196.50 193.65 196.00 +1.35 11,562 43,816 +8,475 Hover/Click
Apr23 230131 194.25 194.90 192.60 194.70 +1.25 1 58 +1  
May23 230131 193.80 193.80 193.80 193.80 +1.20        
Total Volume and Open Interest 25,146 72,259 +5,100  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230131 129~270 130~190 129~150 129~280 +0~030 233,597 1,221,292 -8,810 Hover/Click
Jun23 230131 131~110 132~030 131~000 131~120 +0~040 41 2,538 +17 Hover/Click
Sep23 230131 132~090 132~090 132~090 132~090 +0~040 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 230131 114~130 114~260 114~095 114~165 +0~075 1,143,961 4,191,694 +10,658 Hover/Click
Jun23 230131 114~270 115~115 114~270 115~025 +0~080 2,443 21,115 +1,910 Hover/Click
Sep23 230131 115~300 115~300 115~245 115~245 +0~080 1 3 +1 Hover/Click
Total Volume and Open Interest 1,146,405 4,212,812 +12,569  
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230131 109~036 109~150 109~020 109~076 +0~066 724,036 4,173,732 +4,337 Hover/Click
Jun23 230131 109~190 109~304 109~182 109~234 +0~070 3,234 17,945 +2,935 Hover/Click
Sep23 230131 109~314 109~314 109~314 109~314 +0~070       Hover/Click
Total Volume and Open Interest 727,270 4,191,677 +7,272  
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230131 102~246 102~284 102~240 102~263 +0~030 312,366 2,409,537 +4,948 Hover/Click
Jun23 230131 103~056 103~096 103~054 103~074 +0~035 1,034 2,649 +556 Hover/Click
Sep23 230131 103~260 103~260 103~134 103~134 +0~035 1 1 +0 Hover/Click
Total Volume and Open Interest 313,401 2,412,187 +5,504  
Eurodollars(CME) Weekly Monthly
Mar23 230131 95.000 95.030 94.995 95.015 +0.015 44,646 861,434 +8,485  
Jun23 230131 94.895 94.930 94.890 94.915 +0.020 42,899 761,754 +5,529  
Sep23 230131 94.975 95.010 94.965 95.000 +0.035 22,337 670,218 -2,918  
Dec23 230131 95.295 95.345 95.275 95.325 +0.050 27,998 678,759 +1,715  
Mar24 230131 95.765 95.835 95.745 95.800 +0.065 18,391 391,710 -294  
Jun24 230131 96.205 96.285 96.175 96.245 +0.080 13,951 401,949 -818  
Sep24 230131 96.495 96.595 96.470 96.550 +0.090 15,779 368,290 -3,004  
Dec24 230131 96.660 96.765 96.635 96.720 +0.095 25,165 582,566 +1,339  
Mar25 230131 96.755 96.860 96.735 96.815 +0.090 15,442 220,655 -519  
Jun25 230131 96.810 96.910 96.790 96.865 +0.085 6,881 171,369 +1,224  
Sep25 230131 96.825 96.930 96.820 96.890 +0.080 5,925 130,005 -2,682  
Dec25 230131 96.850 96.940 96.835 96.900 +0.075 7,161 134,084 -63  
Mar26 230131 96.845 96.925 96.830 96.890 +0.070 3,638 79,306 -145  
Jun26 230131 96.830 96.905 96.815 96.870 +0.065 1,965 77,387 +185  
Sep26 230131 96.815 96.880 96.800 96.845 +0.060 1,810 93,624 -153  
Dec26 230131 96.795 96.855 96.780 96.825 +0.055 5,077 64,564 -2,089  
Mar27 230131 96.770 96.830 96.760 96.800 +0.050 2,108 40,600 -167  
Jun27 230131 96.740 96.795 96.730 96.770 +0.050 1,367 41,213 +136  
Total Volume and Open Interest 277,233 5,946,462 +4,216  
Ultra T-Bond(CBOT)
Mar23 230131 141~29 143~04 141~05 141~24 -0~03 128,555 1,448,065 +4,396  
Jun23 230131 142~06 143~18 141~24 142~08 -0~04 2 46 +1  
Sep23 230131 142~08 142~08 142~08 142~08 -0~04        
Total Volume and Open Interest 128,557 1,448,111 +4,397  
Ultra 10-Yr T-Note(CBOT)
Mar23 230131 121~030 121~220 120~305 121~065 +0~070 248,324 1,469,398 -10,086  
Jun23 230131 121~005 121~205 120~310 121~060 +0~070 13 115 +4  
Sep23 230131 121~060 121~060 121~060 121~060 +0~070        
Total Volume and Open Interest 248,337 1,469,513 -10,082  
30 Day Federal Funds(CBOT)
Jan23 230131 95.670 95.670 95.668 95.668 -0.002 3,993 372,544 -3,138  
Feb23 230131 95.418 95.423 95.415 95.420 +0.002 45,410 515,459 -6,770  
Mar23 230131 95.350 95.355 95.345 95.350 +0.005 12,419 117,100 +1,862  
Apr23 230131 95.200 95.215 95.200 95.210 +0.010 52,041 212,928 +788  
May23 230131 95.100 95.120 95.095 95.110 +0.015 17,724 137,478 +2,256  
Jun23 230131 95.080 95.100 95.075 95.090 +0.020 4,842 72,135 +852  
Total Volume and Open Interest 204,471 1,829,280 -3,596  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230131 146.79 146.93 146.47 146.60 -0.20 3,601 16,768 -1,238 Hover/Click
Jun23 230131 145.17 145.17 145.17 145.17 -0.20       Hover/Click
Sep23 230131 145.17 145.17 145.17 145.17 -0.20       Hover/Click
Total Volume and Open Interest 3,601 16,768 -1,238  
Euro-Buxl(EUREX)
Mar23 230131 144.08 145.50 143.06 144.00 -0.56 54,165 224,785 +2,065  
Jun23 230131 143.46 143.46 143.46 143.46 -0.56 20 1,328 +17  
Sep23 230131 142.42 142.42 142.42 142.42 -0.56        
Total Volume and Open Interest 54,185 226,113 +2,082  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230131 136.66 137.30 136.49 136.82 +0.12 649,101 1,428,277 +36,221 Hover/Click
Jun23 230131 135.77 135.77 135.77 135.77 +0.12 633 1,606 -294 Hover/Click
Sep23 230131 134.15 134.15 134.15 134.15 +0.12       Hover/Click
Total Volume and Open Interest 649,734 1,429,883 +35,927  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230131 117.14 117.45 117.05 117.30 +0.19 490,038 1,683,133 +17,313 Hover/Click
Jun23 230131 117.84 117.92 117.81 117.92 +0.20 37 2,453 +31 Hover/Click
Sep23 230131 118.30 118.30 118.30 118.30 +0.19       Hover/Click
Total Volume and Open Interest 490,075 1,685,586 +17,344  
Euro-Schatz(EUREX)
Mar23 230131 105.69 105.79 105.67 105.75 +0.06 321,161 1,835,850 +101,831  
Jun23 230131 105.67 105.69 105.65 105.69 -0.04 0 6 +0  
Sep23 230131 106.50 106.50 106.50 106.50 +0.06        
Total Volume and Open Interest 321,161 1,835,856 +101,831  
3-Mth Euribor(EUREX)
Mar23 230131 97.030 97.040 97.030 97.040 +0.010 0 403 +0  
Jun23 230131 96.550 96.550 96.550 96.550 +0.020 0 61 +0  
Sep23 230131 96.495 96.495 96.495 96.495 +0.025 0 254 +0  
Total Volume and Open Interest 0 998 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230131 105~01 105~03 104~06 104~16 -0~02 129,172 370,521 -2,907 Hover/Click
Jun23 230131 103~12 103~12 103~12 103~12 -0~01 1 1 +0 Hover/Click
Total Volume and Open Interest 129,173 370,522 -2,907  
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 230131 97.030 97.045 97.020 97.040 +0.015 97,495 571,424 +1,241  
Jun23 230131 96.535 96.570 96.530 96.550 +0.020 108,280 617,700 +7,395  
Sep23 230131 96.475 96.515 96.465 96.495 +0.025 99,093 499,851 +762  
Total Volume and Open Interest 870,579 4,105,499 +26,025  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230131 96.39 96.47 96.37 96.42 +0.03 21,033 221,782 -7,724  
Jun23 230131 96.14 96.23 96.11 96.17 +0.03 18,844 191,034 -1,604  
Sep23 230131 96.09 96.17 96.04 96.12 +0.04 29,863 147,691 +12,736  
Dec23 230131 96.12 96.19 96.08 96.15 +0.03 23,552 136,299 +2,082  
Mar24 230131 96.21 96.30 96.17 96.24 +0.03 8,309 103,643 +3,593  
Jun24 230131 96.36 96.43 96.32 96.38 +0.02 17,444 104,415 +5,317  
Sep24 230131 96.46 96.54 96.42 96.48 +0.01 10,110 52,825 -161  
Dec24 230131 96.54 96.60 96.50 96.55 +0.01 3,451 25,511 -1,530  
Mar25 230131 96.62 96.63 96.59 96.59 +0.02 2 410 -1  
Jun25 230131 96.65 96.65 96.57 96.57 +0.02 0 224 +0  
Total Volume and Open Interest 132,608 984,313 +12,708  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230131 96.46 96.50 96.40 96.45 -0.01 76,013 945,679 -6,477  
Jun23 230131 96.45 96.45 96.45 96.45 -0.01        
Total Volume and Open Interest 76,013 945,679 -6,477  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230131 96.80 96.87 96.74 96.81 +0.01 73,180 668,847 -15,144  
Jun23 230131 96.81 96.81 96.81 96.81 +0.01        
Total Volume and Open Interest 73,180 668,847 -15,144  
Gold(CMX) Weekly Monthly
Feb23 230131 1923.0 1930.4 1900.6 1929.5 +6.6 150,902 29,100 -41,317 Hover/Click
Apr23 230131 1938.6 1946.9 1915.5 1945.3 +6.1 144,498 380,184 +28,289 Hover/Click
Jun23 230131 1955.3 1963.6 1932.5 1962.2 +6.2 4,179 37,074 +505 Hover/Click
Aug23 230131 1970.0 1980.6 1949.9 1979.1 +6.4 659 11,902 -17 Hover/Click
Oct23 230131 1971.6 1996.1 1968.6 1996.1 +6.4 218 4,216 +18 Hover/Click
Dec23 230131 2007.1 2014.1 1985.0 2013.1 +6.3 276 13,799 +22 Hover/Click
Feb24 230131 2021.7 2028.8 2003.9 2028.8 +5.8 51 960 +20 Hover/Click
Apr24 230131 2035.8 2043.4 2035.8 2043.4 +5.9 21 93 +21 Hover/Click
Jun24 230131 2050.0 2057.8 2050.0 2057.8 +6.0 0 294 +0 Hover/Click
Aug24 230131 2069.8 2069.8 2069.8 2069.8 +6.3       Hover/Click
Oct24 230131 2084.4 2084.4 2084.4 2084.4 +6.3       Hover/Click
Dec24 230131 2100.4 2100.4 2088.0 2100.4 +6.3 0 146 +0 Hover/Click
Total Volume and Open Interest 303,136 479,642 -12,456  
Silver(CMX) Weekly Monthly
Mar23 230131 2369.5 2386.5 2305.0 2383.6 +10.3 65,127 107,431 -955 Hover/Click
May23 230131 2386.0 2406.5 2327.0 2404.1 +10.5 1,903 20,232 +728 Hover/Click
Jul23 230131 2411.0 2427.5 2346.0 2425.3 +11.7 298 5,321 +176 Hover/Click
Sep23 230131 2390.0 2447.0 2375.0 2445.0 +10.5 97 1,992 +3 Hover/Click
Dec23 230131 2407.5 2476.5 2407.5 2474.2 +11.9 91 1,215 +65 Hover/Click
Mar24 230131 2501.2 2501.2 2501.2 2501.2 +11.7 1 28 +1 Hover/Click
May24 230131 2519.1 2519.1 2519.1 2519.1 +10.5 0 7 +0 Hover/Click
Total Volume and Open Interest 67,701 136,378 +8  
Platinum(NYMEX) Weekly Monthly
Apr23 230131 1017.5 1026.7 996.9 1021.1 +0.5 20,989 67,491 -1,070 Hover/Click
Jul23 230131 1026.1 1032.1 1004.3 1027.4 +0.1 281 2,692 +157 Hover/Click
Oct23 230131 1023.8 1031.9 1014.3 1031.9 +0.2 11 227 +5 Hover/Click
Jan24 230131 1039.2 1039.2 1039.2 1039.2 +0.2 1 47 +0 Hover/Click
Total Volume and Open Interest 21,282 70,601 -933  
Palladium(NYMEX) Weekly Monthly
Mar23 230131 1634.50 1662.00 1582.00 1648.30 +20.30 2,919 9,003 +357 Hover/Click
Jun23 230131 1648.00 1671.00 1605.00 1667.70 +18.00 613 1,723 +375 Hover/Click
Sep23 230131 1630.00 1683.90 1630.00 1683.90 +21.10 2 17 +2 Hover/Click
Total Volume and Open Interest 3,536 10,747 +735  
Copper(CMX) Weekly Monthly
Mar23 230131 418.45 423.15 411.85 422.60 +2.40 63,410 129,305 -632 Hover/Click
May23 230131 419.30 423.90 412.80 423.45 +2.30 12,404 45,551 +1,750 Hover/Click
Jul23 230131 420.95 424.10 413.30 423.70 +2.15 2,932 18,905 +595 Hover/Click
Sep23 230131 417.45 424.80 414.40 423.75 +2.15 1,101 9,073 -12 Hover/Click
Dec23 230131 414.20 423.65 413.25 423.55 +2.05 614 8,829 +199 Hover/Click
Total Volume and Open Interest 81,783 220,670 +1,970  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230131 33819 34166 33579 34156 +371 141,444 78,546 -437 Hover/Click
Jun23 230131 34027 34414 33847 34414 +369 193 728 +5 Hover/Click
Sep23 230131 34255 34581 34108 34581 +379 0 19 +0 Hover/Click
Dec23 230131 34780 34780 34780 34780 +381       Hover/Click
Total Volume and Open Interest 141,637 79,293 -432  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230131 4039.25 4091.25 4007.50 4090.00 +57.50 1,587,936 2,036,445 +8,700 Hover/Click
Jun23 230131 4076.00 4126.25 4043.75 4125.50 +57.50 2,951 13,175 +180 Hover/Click
Sep23 230131 4095.00 4161.75 4083.00 4161.75 +58.00 16 754 +3 Hover/Click
Dec23 230131 4152.00 4198.25 4122.75 4198.25 +58.00 256 2,665 +239 Hover/Click
Total Volume and Open Interest 1,591,159 2,054,872 +9,122  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230131 11984.00 12156.00 11871.00 12152.00 +184.00 588,072 268,349 -322 Hover/Click
Jun23 230131 12107.50 12280.75 11999.25 12278.00 +183.75 1,174 3,409 +355 Hover/Click
Sep23 230131 12222.00 12396.00 12154.50 12396.00 +184.00 5 98 +2 Hover/Click
Total Volume and Open Interest 589,251 272,127 +35  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230131 2607.90 2664.20 2589.20 2662.90 +61.90 7,137 42,802 +122 Hover/Click
Jun23 230131 2681.40 2681.40 2681.40 2681.40 +60.60       Hover/Click
Sep23 230131 2701.20 2701.20 2701.20 2701.20 +61.00       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 4,125 53,668 -6,127  
Feb23 230131 20.00 20.62 19.30 19.53 -0.52 59,407 135,418 -1,159  
Mar23 230131 20.87 21.28 20.30 20.48 -0.39 35,834 86,928 +6,659  
Apr23 230131 21.45 21.76 20.98 21.10 -0.35 9,415 32,772 -146  
Total Volume and Open Interest 117,591 309,508 +7,266  
S & P 600(CME)
Mar23 230131 1271.00 1271.00 1271.00 1271.00 +30.90        
Jun23 230131 1280.40 1280.40 1280.40 1280.40 +31.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 230131 1897.40 1940.10 1883.10 1939.40 +45.90 167,852 423,463 +1,510 Hover/Click
Jun23 230131 1915.10 1956.20 1900.40 1956.20 +46.90 156 1,809 -55 Hover/Click
Sep23 230131 1967.70 1967.70 1920.20 1967.70 +42.70 2 9 +2 Hover/Click
Total Volume and Open Interest 168,010 425,281 +1,457  
Nikkei 225(CME)
Mar23 230131 27460 27530 27225 27525 +80 2,688 14,835 -130  
Jun23 230131 27060 27350 27055 27350 +75 0 4 +0  
Total Volume and Open Interest 2,688 14,839 -130  
Nikkei 225(SGX) Weekly Monthly
Mar23 230131 27365 27570 27280 27320 -45 35,313 87,414 -1,176  
Jun23 230131 27155 27155 27070 27070 -50 0 3,482 +5  
Sep23 230131 27035 27035 27035 27035 -45 0 98 +0  
Total Volume and Open Interest 35,313 106,246 -1,171  
Nikkei 225 Mini(JPX)
Mar23 230131 27410 27480 27280 27300 -70 308,784 456,439 -1,076  
Jun23 230131 27090 27315 27020 27030 -90 15,221 17,487 -85  
Sep23 230131 27050 27260 26965 26990 -70 356 2,171 +104  
Total Volume and Open Interest 333,528 574,106 +16,335  
Nikkei 225(JPX)
Mar23 230131 27410 27480 27280 27300 -70 24,307 220,122 +398  
Jun23 230131 27150 27210 27030 27030 -90 173 27,827 +113  
Sep23 230131 27120 27120 26990 26990 -70 1 4,695 -1  
Total Volume and Open Interest 24,482 310,672 +911  
Nikkei 225(CME) Yen
Mar23 230131 27420 27495 27190 27490 +80 22,130 37,258 +1,487  
Jun23 230131 27125 27235 26950 27235 +80 0 29 +0  
Sep23 230131 27195 27195 27195 27195 +80        
Total Volume and Open Interest 22,130 37,287 +1,487  
Nikkei 225(CME) e-Mini Yen
Mar23 230131 27490 27490 27490 27490 +80        
Jun23 230131 27240 27240 27240 27240 +80        
Sep23 230131 27200 27200 27200 27200 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb23 230131 7066.0 7129.5 7032.5 7090.5 unch 43,354 226,634 +8,634  
Mar23 230131 7065.0 7110.0 7065.0 7101.5 unch 45 1,184 +57  
Apr23 230131 7105.0 7105.0 7105.0 7105.0 unch        
Jun23 230131 6996.5 6996.5 6996.5 6996.5 +0.5 2 41 +0  
Sep23 230131 7040.0 7040.0 7040.0 7040.0 unch        
Dec23 230131 7077.0 7077.0 7077.0 7077.0 unch        
Total Volume and Open Interest 43,401 227,860 +8,691  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230130 22670 22703 22277 22280 -385 156,753 64,551 -33,458  
Feb23 230131 22167 22360 21704 21902 -244 76,096 110,654 +27,403  
Mar23 230131 22180 22342 21724 21920 -230 2,148 8,552 +1,018  
Total Volume and Open Interest 187,967 157,096 -6,309  
DAX(EUREX) Weekly Monthly
Mar23 230131 15164.0 15243.0 15038.0 15174.0 -9.0 53,538 85,037 -291  
Jun23 230131 15320.0 15369.0 15320.0 15337.0 -9.0 14 107 -6  
Sep23 230131 15463.0 15463.0 15463.0 15463.0 -9.0 0 12 +0  
Total Volume and Open Interest 53,552 85,156 -297  
Mini-DAX(EUREX)
Mar23 230131 15169.0 15242.0 15039.0 15174.0 -9.0 79,511 12,376 -543  
Jun23 230131 15280.0 15377.0 15254.0 15337.0 -9.0 14 129 +4  
Sep23 230131 15463.0 15463.0 15463.0 15463.0 -9.0        
Total Volume and Open Interest 79,525 12,505 -539  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230131 4160 4192 4130 4171 +5 793,799 3,734,722 +19,703  
Jun23 230131 4099 4111 4085 4111 +4 8,249 103,669 +1,912  
Sep23 230131 4134 4134 4134 4134 +5 0 4 +0  
Total Volume and Open Interest 803,248 3,859,777 +22,815  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230131 11261 11289 11149 11201 -96 21,346 176,043 +7,656  
Jun23 230131 11150 11162 11060 11072 -97 0 4,847 +1  
Sep23 230131 11103 11103 11103 11103 -99        
Total Volume and Open Interest 21,346 180,890 +7,657  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230131 7763.00 7771.50 7682.00 7749.50 -14.00 77,284 626,028 +6,197  
Jun23 230131 7711.00 7748.00 7711.00 7748.00 -14.50 2 80 +0  
Sep23 230131 7754.50 7754.50 7754.50 7754.50 -14.50        
Total Volume and Open Interest 77,286 626,108 +6,197  
SPI 200(SFE) Weekly Monthly
Mar23 230131 7427.0 7457.0 7402.0 7425.0 -2.0 36,861 278,566 +982  
Jun23 230131 7457.0 7457.0 7457.0 7457.0 -2.0 0 1,122 +0  
Sep23 230131 7390.0 7390.0 7390.0 7390.0 -2.0        
Total Volume and Open Interest 36,861 279,734 +988  
FTSE MIB(ISE)
Mar23 230131 26355.00 26825.00 26320.00 26667.00 +251.00 15,305 83,056 +1,458  
Jun23 230131 26155.00 26390.00 25900.00 26237.00 +223.00 66 732 +33  
Sep23 230131 26284.00 26284.00 26284.00 26284.00 +220.00 0 10 +0  
Total Volume and Open Interest 15,371 83,798 +1,491  
KOSPI 200(KFE)
Mar23 230131 324.25 324.40 318.10 318.65 -5.20 206,821 305,922 -654  
Jun23 230131 326.05 326.70 320.25 320.60 -5.00 337 31,852 +714  
Sep23 230131 327.95 327.95 322.50 322.50 -6.50 44 4,059 +521  
Total Volume and Open Interest 207,226 372,878 +592  
GSCI(CME) Weekly Monthly
Feb23 230131 597.80 607.75 594.45 606.15 +6.25 13 1,117 -7  
Mar23 230131 608.65 608.65 594.55 608.65 +6.25        
Apr23 230131 606.15 606.15 606.15 606.15 +1.25        
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

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