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 +2.75 123,619 298,933 -1,929 Hover/Click
May23 230131 1527.50 1535.00 1517.50 1530.25 +0.75 50,753 162,229 +4,928 Hover/Click
Jul23 230131 1516.50 1522.75 1506.75 1518.75 -0.75 32,961 91,226 +1,995 Hover/Click
Aug23 230131 1475.00 1480.25 1466.25 1476.25 -1.50 2,722 8,394 +265 Hover/Click
Sep23 230131 1399.75 1404.50 1394.00 1399.50 -3.75 1,137 8,116 -23 Hover/Click
Nov23 230131 1365.00 1369.00 1358.75 1363.00 -4.50 18,025 84,872 -957 Hover/Click
Jan24 230131 1367.50 1372.00 1362.25 1366.50 -4.00 1,397 9,221 +140 Hover/Click
Mar24 230131 1355.00 1360.75 1352.25 1356.50 -3.00 1,174 7,983 +263 Hover/Click
May24 230131 1349.25 1355.75 1347.75 1351.75 -2.25 384 3,654 +13 Hover/Click
Jul24 230131 1348.75 1355.25 1347.25 1351.00 -2.00 61 914 +2 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 -1.50 172 2,710 +16 Hover/Click
Jan25 230131 1290.25 1290.25 1290.25 1290.25 -1.75 0 15 +0 Hover/Click
Total Volume and Open Interest 232,408 678,590 +4,711  
Soybean Meal(CBOT) Weekly Monthly
Mar23 230131 489.10 489.20 480.50 484.20 -4.50 64,134 174,125 +1,840 Hover/Click
May23 230131 471.80 471.90 465.70 468.50 -3.40 35,403 140,842 +2,246 Hover/Click
Jul23 230131 459.00 459.30 454.40 456.30 -3.30 18,420 54,491 +763 Hover/Click
Aug23 230131 439.80 440.70 436.70 437.30 -3.90 4,711 8,489 -269 Hover/Click
Sep23 230131 418.60 419.50 414.60 415.20 -4.70 2,114 9,664 +113 Hover/Click
Oct23 230131 402.30 402.80 396.90 397.30 -5.50 1,362 9,361 +106 Hover/Click
Dec23 230131 398.10 400.40 394.10 394.30 -5.90 4,178 22,591 +340 Hover/Click
Jan24 230131 395.60 396.40 390.60 390.70 -5.60 197 3,852 +82 Hover/Click
Mar24 230131 388.80 388.80 384.20 384.30 -5.10 62 981 +13 Hover/Click
May24 230131 381.20 381.80 380.40 380.60 -4.60 12 544 -1 Hover/Click
Total Volume and Open Interest 130,624 425,956 +5,234  
Soybean Oil(CBOT) Weekly Monthly
Mar23 230131 61.25 62.38 60.78 62.33 +1.01 61,708 121,261 -4,299 Hover/Click
May23 230131 61.48 62.53 61.01 62.49 +0.94 39,037 115,489 +3,580 Hover/Click
Jul23 230131 61.31 62.36 60.85 62.31 +0.87 19,007 79,812 +2,894 Hover/Click
Aug23 230131 60.95 61.91 60.52 61.87 +0.80 4,254 20,754 +225 Hover/Click
Sep23 230131 60.60 61.43 60.13 61.40 +0.75 2,690 17,731 +69 Hover/Click
Oct23 230131 60.25 60.97 59.70 60.94 +0.73 825 10,417 +117 Hover/Click
Dec23 230131 59.96 60.77 59.53 60.75 +0.71 3,482 39,041 +231 Hover/Click
Jan24 230131 59.78 60.55 59.37 60.54 +0.72 341 6,292 +58 Hover/Click
Mar24 230131 59.80 60.27 59.13 60.27 +0.71 92 2,169 -31 Hover/Click
May24 230131 60.12 60.12 59.33 60.12 +0.71 9 1,375 +0 Hover/Click
Total Volume and Open Interest 131,482 419,173 +2,840  
Canola(WCE) Weekly Monthly
Mar23 230131 822.4 836.7 821.4 831.9 +4.0 14,582 67,231 +1,359 Hover/Click
May23 230131 823.0 836.2 820.0 831.2 +4.4 13,339 82,827 -693 Hover/Click
Jul23 230131 823.6 838.0 822.0 833.0 +4.3 6,487 61,803 +1,056 Hover/Click
Nov23 230131 803.1 815.9 798.2 812.4 +3.6 3,865 38,608 +1,009 Hover/Click
Jan24 230131 802.5 817.8 802.5 814.9 +3.3 14 866 +14 Hover/Click
Mar24 230131 815.6 815.6 815.6 815.6 +3.0 0 103 +0 Hover/Click
Total Volume and Open Interest 38,287 251,443 +2,745  
Corn(CBOT) Weekly Monthly
Mar23 230131 683.50 688.50 678.00 679.75 -4.00 127,942 471,123 -8,866 Hover/Click
May23 230131 681.00 685.50 676.00 677.50 -3.75 60,953 277,012 +7,071 Hover/Click
Jul23 230131 667.00 671.75 663.50 665.25 -2.25 30,206 242,567 -1,851 Hover/Click
Sep23 230131 605.00 610.00 603.50 605.50 unch 9,640 97,540 +794 Hover/Click
Dec23 230131 589.75 594.75 588.00 590.75 +1.00 17,029 178,539 +2,962 Hover/Click
Mar24 230131 595.75 601.50 595.25 597.75 +1.00 872 15,442 +84 Hover/Click
May24 230131 598.75 604.00 598.50 601.00 +1.25 122 2,526 +39 Hover/Click
Jul24 230131 600.50 603.25 597.75 600.00 +1.25 204 1,803 +51 Hover/Click
Sep24 230131 562.50 563.50 562.50 562.50 +1.25 97 211 +57 Hover/Click
Dec24 230131 550.00 553.75 550.00 552.75 +1.75 623 8,675 +411 Hover/Click
Total Volume and Open Interest 247,739 1,296,523 +773  
Wheat(CBOT) Weekly Monthly
Mar23 230131 752.50 766.75 742.00 761.25 +8.75 43,812 151,229 -74 Hover/Click
May23 230131 762.25 775.25 751.50 770.50 +8.50 17,783 73,166 +3,155 Hover/Click
Jul23 230131 763.25 775.50 752.50 771.25 +7.75 8,830 71,105 +397 Hover/Click
Sep23 230131 769.50 782.00 759.25 777.75 +7.25 3,455 20,819 +92 Hover/Click
Dec23 230131 782.50 794.50 771.75 790.75 +8.00 3,056 26,351 -236 Hover/Click
Mar24 230131 790.25 802.50 780.50 799.75 +8.25 225 3,589 +3 Hover/Click
Total Volume and Open Interest 77,236 347,742 +3,356  
Wheat(KCBT) Weekly Monthly
Mar23 230131 873.00 882.50 859.25 878.75 +5.00 15,464 85,054 -580 Hover/Click
May23 230131 866.75 875.50 853.00 871.75 +4.50 7,553 41,728 +869 Hover/Click
Jul23 230131 858.00 866.75 845.25 863.50 +5.00 4,544 33,995 -285 Hover/Click
Sep23 230131 854.00 866.00 844.75 863.25 +6.00 2,169 13,404 -320 Hover/Click
Dec23 230131 857.25 869.50 848.50 867.50 +7.75 1,685 11,055 -153 Hover/Click
Mar24 230131 860.50 866.50 849.25 865.50 +7.25 108 550 +36 Hover/Click
May24 230131 858.50 858.50 844.50 858.50 +6.00 22 38 +12 Hover/Click
Total Volume and Open Interest 31,554 186,208 -417  
Wheat(MGE) Weekly Monthly
Mar23 230131 919.00 927.00 911.50 922.25 +0.75 3,939 30,948 -373 Hover/Click
May23 230131 913.00 920.75 905.50 915.50 +0.50 833 14,501 +313 Hover/Click
Jul23 230131 906.25 915.25 902.00 910.50 +2.00 210 4,804 +96 Hover/Click
Sep23 230131 885.25 893.75 881.25 891.00 +4.50 233 5,769 -12 Hover/Click
Dec23 230131 890.25 899.00 887.25 896.75 +5.75 203 1,893 +111 Hover/Click
Mar24 230131 894.50 899.75 887.50 899.75 +5.25 0 23 +0 Hover/Click
Total Volume and Open Interest 5,418 57,938 +135  
Oats(CBOT) Weekly Monthly
Mar23 230131 392.25 396.25 391.75 394.00 +2.50 411 2,351 -63 Hover/Click
May23 230131 388.75 390.25 386.00 387.25 unch 153 775 +66 Hover/Click
Jul23 230131 389.75 392.25 386.00 386.50 -1.50 2 128 +2 Hover/Click
Sep23 230131 381.75 381.75 381.75 381.75 -2.75 4 50 +2 Hover/Click
Total Volume and Open Interest 584 3,362 +15  
Rough Rice(CBOT) Weekly Monthly
Mar23 230131 18.06 18.14 17.82 17.83 -0.30 408 5,930 -9 Hover/Click
May23 230131 18.42 18.42 18.18 18.18 -0.29 77 340 +35 Hover/Click
Jul23 230131 18.43 18.43 18.43 18.43 -0.27 1 73 +1 Hover/Click
Sep23 230131 16.80 16.99 16.76 16.76 -0.14 19 1,408 +19 Hover/Click
Total Volume and Open Interest 505 7,762 +46  
Live Cattle(CME) Weekly Monthly
Feb23 230131 158.580 159.080 158.550 158.850 +0.100 20,584 33,091 -5,655 Hover/Click
Apr23 230131 163.080 163.580 162.830 163.035 -0.315 49,388 132,429 +6,399 Hover/Click
Jun23 230131 159.200 159.750 159.035 159.150 -0.335 19,559 72,020 +838 Hover/Click
Aug23 230131 158.580 159.185 158.580 158.785 unch 13,363 42,748 +1,037 Hover/Click
Oct23 230131 162.800 163.450 162.800 162.935 -0.065 6,628 21,077 +1,852 Hover/Click
Dec23 230131 166.630 167.050 166.500 166.600 unch 2,165 10,064 +302 Hover/Click
Total Volume and Open Interest 112,280 316,325 +4,965  
Feeder Cattle(CME) Weekly Monthly
Mar23 230131 184.450 186.400 184.380 186.150 +2.215 6,865 25,251 -930 Hover/Click
Apr23 230131 188.785 190.300 188.685 190.050 +1.765 1,974 7,778 -120 Hover/Click
May23 230131 193.000 194.150 193.000 193.985 +1.250 1,314 6,851 -51 Hover/Click
Aug23 230131 206.000 207.185 206.000 206.935 +0.935 983 6,260 +11 Hover/Click
Sep23 230131 208.900 209.685 208.750 209.600 +1.065 475 1,576 +127 Hover/Click
Oct23 230131 211.000 212.000 210.880 211.950 +1.250 242 1,038 +31 Hover/Click
Nov23 230131 211.935 213.200 211.935 213.130 +1.195 95 372 +10 Hover/Click
Total Volume and Open Interest 11,993 49,147 -903  
Lean Hogs(CME) Weekly Monthly
Feb23 230131 75.150 75.280 74.600 74.880 -0.270 5,219 26,385 -149 Hover/Click
Apr23 230131 87.450 87.450 85.080 86.430 -0.100 16,698 93,892 +1,465 Hover/Click
May23 230131 95.180 95.750 94.230 95.430 +0.400 120 1,099 +28  
Jun23 230131 103.650 103.730 101.930 103.050 -0.100 7,047 33,040 -238 Hover/Click
Jul23 230131 104.930 105.230 103.330 104.150 -0.300 1,294 12,423 -11 Hover/Click
Aug23 230131 104.630 104.750 103.050 103.900 -0.280 2,573 18,850 +460 Hover/Click
Oct23 230131 92.350 92.350 90.900 91.530 -0.420 1,834 16,501 +604 Hover/Click
Dec23 230131 84.700 84.750 83.750 84.080 -0.520 675 6,500 +242 Hover/Click
Total Volume and Open Interest 35,684 211,266 +2,490  
Class III Milk(CME) Weekly Monthly
Jan23 230131 19.45 19.48 19.45 19.48 +0.03 42 3,633 -2 Hover/Click
Feb23 230131 17.92 17.93 17.82 17.84 -0.10 415 4,323 -76 Hover/Click
Mar23 230131 17.78 17.81 17.43 17.56 -0.25 381 5,786 -9 Hover/Click
Apr23 230131 18.00 18.03 17.77 17.87 -0.15 117 3,378 +22 Hover/Click
May23 230131 18.45 18.46 18.32 18.37 -0.12 32 1,979 +4 Hover/Click
Jun23 230131 18.76 18.79 18.70 18.77 -0.13 40 1,804 +20 Hover/Click
Jul23 230131 19.12 19.12 19.05 19.05 -0.23 5 1,157 +0 Hover/Click
Aug23 230131 19.37 19.37 19.37 19.37 -0.23 1 944 +0 Hover/Click
Sep23 230131 19.57 19.60 19.57 19.57 -0.14 8 930 +4 Hover/Click
Oct23 230131 19.71 19.71 19.60 19.60 -0.19 10 559 +5 Hover/Click
Nov23 230131 19.62 19.62 19.52 19.52 -0.19 26 526 +16 Hover/Click
Dec23 230131 19.31 19.31 19.25 19.27 -0.20 4 533 +3 Hover/Click
Jan24 230131 19.00 19.00 19.00 19.00 unch 3 96 +3 Hover/Click
Total Volume and Open Interest 1,090 26,063 -8  
Cocoa(ICE) Weekly Monthly
Mar23 230131 2606 2607 2570 2581 -30 22,436 97,523 -2,016 Hover/Click
May23 230131 2650 2650 2621 2629 -24 17,567 73,800 +3,094 Hover/Click
Jul23 230131 2651 2654 2628 2635 -24 5,073 51,757 +907 Hover/Click
Sep23 230131 2656 2656 2626 2633 -23 1,673 28,494 +209 Hover/Click
Dec23 230131 2628 2628 2609 2617 -20 804 25,196 +111 Hover/Click
Mar24 230131 2596 2596 2584 2590 -19 199 12,337 +66 Hover/Click
May24 230131 2575 2575 2572 2572 -18 33 3,658 -19 Hover/Click
Total Volume and Open Interest 47,793 297,382 +2,353  
Coffee "C"(ICE) Weekly Monthly
Mar23 230131 170.05 182.80 169.85 181.75 +11.35 25,647 79,662 -5,796 Hover/Click
May23 230131 170.25 182.65 170.05 181.70 +11.15 13,530 63,665 +2,163 Hover/Click
Jul23 230131 170.00 181.85 169.60 180.95 +10.95 6,207 28,206 -135 Hover/Click
Sep23 230131 168.70 180.30 168.60 179.40 +10.65 3,290 18,043 +399 Hover/Click
Dec23 230131 167.70 178.85 167.70 177.90 +10.25 1,308 19,120 -46 Hover/Click
Mar24 230131 167.90 178.15 167.80 177.40 +9.80 578 5,979 +24 Hover/Click
Total Volume and Open Interest 51,004 221,222 -3,218  
Orange Juice(ICE) Weekly Monthly
Mar23 230131 209.45 219.30 209.00 219.20 +9.90 940 9,877 +42 Hover/Click
May23 230131 204.10 213.95 203.50 212.45 +8.40 127 2,042 +103 Hover/Click
Jul23 230131 202.20 209.20 202.20 209.20 +7.60 20 793 +16 Hover/Click
Sep23 230131 198.60 204.55 198.60 204.55 +6.90 4 18 +4 Hover/Click
Nov23 230131 190.05 194.70 190.05 194.70 +2.85 1 26 +1 Hover/Click
Jan24 230131 194.10 194.10 194.10 194.10 +2.75 0 2 +0 Hover/Click
Total Volume and Open Interest 1,092 12,758 +166  
Sugar #11(ICE) Weekly Monthly
Mar23 230131 21.25 21.82 21.17 21.76 +0.55 93,291 341,340 +2,168 Hover/Click
May23 230131 19.95 20.48 19.87 20.44 +0.54 64,038 258,319 +7,747 Hover/Click
Jul23 230131 19.05 19.57 19.03 19.53 +0.46 34,105 160,640 +3,053 Hover/Click
Oct23 230131 18.79 19.25 18.79 19.21 +0.37 17,780 81,795 -1,652 Hover/Click
Mar24 230131 18.90 19.28 18.89 19.26 +0.32 12,896 61,663 +1,282 Hover/Click
May24 230131 17.96 18.20 17.94 18.19 +0.19 1,163 17,933 +62 Hover/Click
Jul24 230131 17.29 17.44 17.25 17.42 +0.08 1,126 16,963 +360 Hover/Click
Oct24 230131 16.95 17.09 16.87 17.04 +0.04 143 15,293 +65 Hover/Click
Mar25 230131 16.95 17.05 16.88 17.02 +0.01 44 10,758 +5 Hover/Click
Total Volume and Open Interest 224,599 973,346 +13,095  
London Cocoa(LCE) Weekly Monthly
Mar23 230131 2042 2044 2018 2025 -13 4,841 78,510 -962 Hover/Click
May23 230131 2009 2023 2000 2007 -11 7,924 62,847 +1,927 Hover/Click
Jul23 230131 1986 1993 1970 1977 -9 2,413 39,579 -306 Hover/Click
Sep23 230131 1967 1969 1948 1954 -9 1,460 35,843 +255 Hover/Click
Dec23 230131 1938 1942 1924 1931 -7 709 32,329 +249 Hover/Click
Mar24 230131 1911 1913 1896 1902 -6 260 15,202 +26 Hover/Click
May24 230131 1893 1893 1888 1888 -5 88 5,271 -5 Hover/Click
Total Volume and Open Interest 17,802 276,617 +1,174  
London Sugar(LCE) Weekly Monthly
Mar23 230131 570.20 581.60 569.20 580.70 +12.00 8,877 31,141 -1,726 Hover/Click
May23 230131 561.50 573.60 560.70 573.10 +12.40 8,675 34,225 +2,658 Hover/Click
Aug23 230131 544.10 553.90 543.20 553.30 +9.80 2,022 14,489 +127 Hover/Click
Oct23 230131 529.40 537.20 528.80 536.80 +7.80 862 10,004 +297 Hover/Click
Dec23 230131 519.00 526.80 519.00 526.20 +7.00 173 4,477 +65 Hover/Click
Total Volume and Open Interest 20,714 98,044 +1,495  
Cotton(ICE) Weekly Monthly
Mar23 230131 85.30 86.85 85.01 86.22 +1.12 18,477 82,206 -2,237 Hover/Click
May23 230131 85.95 87.52 85.72 86.95 +1.21 10,238 54,384 +1,884 Hover/Click
Jul23 230131 86.57 87.93 86.26 87.46 +1.27 3,866 39,718 +179 Hover/Click
Oct23 230131 85.43 85.74 85.43 85.74 +1.58 3 27 +0 Hover/Click
Dec23 230131 84.70 85.88 84.64 85.47 +1.11 1,853 26,641 +16 Hover/Click
Mar24 230131 85.47 85.94 84.85 85.65 +1.11 148 4,951 +130 Hover/Click
Total Volume and Open Interest 34,742 210,481 +50  
Crude Oil(NYM) Weekly Monthly
Mar23 230131 77.91 79.25 76.55 78.87 +0.97 327,426 295,241 -4,561 Hover/Click
Apr23 230131 78.19 79.53 76.85 79.17 +0.99 101,700 168,827 +10,443 Hover/Click
May23 230131 78.44 79.71 77.07 79.38 +1.01 65,183 117,768 +2,749 Hover/Click
Jun23 230131 78.40 79.66 77.07 79.36 +1.02 57,692 207,332 -90 Hover/Click
Jul23 230131 78.12 79.40 76.87 79.13 +1.04 22,104 86,131 +745 Hover/Click
Aug23 230131 77.75 78.98 76.50 78.75 +1.07 11,542 53,057 +1,359 Hover/Click
Sep23 230131 77.16 78.47 76.07 78.26 +1.09 15,352 92,661 +1,496 Hover/Click
Oct23 230131 76.31 77.92 75.58 77.73 +1.11 4,854 46,774 +955 Hover/Click
Nov23 230131 75.88 77.36 75.14 77.20 +1.11 3,220 33,232 -161 Hover/Click
Dec23 230131 75.55 76.88 74.60 76.69 +1.12 29,490 192,562 -61 Hover/Click
Jan24 230131 74.73 76.29 74.57 76.16 +1.11 2,110 35,815 -159 Hover/Click
Feb24 230131 73.73 75.79 73.73 75.66 +1.11 1,051 20,257 -52 Hover/Click
Mar24 230131 75.19 75.19 73.48 75.19 +1.09 2,942 25,965 +380 Hover/Click
Apr24 230131 73.89 74.77 73.38 74.77 +1.09 559 15,541 +264 Hover/Click
May24 230131 73.00 74.38 73.00 74.38 +1.08 411 12,152 -22 Hover/Click
Jun24 230131 72.51 74.15 72.18 73.98 +1.07 5,603 64,899 +107 Hover/Click
Total Volume and Open Interest 666,875 1,711,398 +13,841  
e-miNY Crude Oil(NYM)
Mar23 230131 77.950 79.250 76.550 78.875 +0.975 15,206 1,864 -37  
Apr23 230131 78.250 79.500 76.850 79.175 +1.000 430 418 +30  
May23 230131 78.425 79.675 77.075 79.375 +1.000 69 228 +0  
Jun23 230131 78.350 79.625 77.175 79.350 +1.000 28 198 +3  
Jul23 230131 78.075 79.125 77.700 79.125 +1.025 11 42 +3  
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 2 3 +0  
Oct23 230131 77.725 77.725 76.500 77.725 +1.100 0 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 67 129 +16  
Total Volume and Open Interest 15,819 2,998 +14  
NY Harbor ULSD(NYM) Weekly Monthly
Feb23 230131 311.35 320.80 305.70 318.23 +7.15 19,724 2,532 -8,621 Hover/Click
Mar23 230131 305.60 315.78 300.68 314.48 +8.50 68,687 83,744 +1,487 Hover/Click
Apr23 230131 296.72 304.83 291.50 303.82 +7.70 36,015 46,120 +417 Hover/Click
May23 230131 287.84 295.73 283.74 294.92 +7.03 19,455 31,568 -628 Hover/Click
Jun23 230131 282.40 289.71 278.62 288.95 +6.36 14,609 27,387 +1,241 Hover/Click
Jul23 230131 281.25 286.96 276.72 286.30 +5.77 5,469 12,895 +116 Hover/Click
Aug23 230131 276.45 284.99 275.40 284.45 +5.37 4,634 11,380 +1 Hover/Click
Sep23 230131 277.12 283.81 274.74 283.40 +5.17 4,307 9,652 +68 Hover/Click
Oct23 230131 276.95 282.43 274.00 282.22 +4.97 1,808 6,059 +107 Hover/Click
Nov23 230131 275.61 281.00 274.38 280.68 +4.71 1,653 4,075 -42 Hover/Click
Dec23 230131 273.13 279.42 271.64 278.98 +4.40 4,705 16,082 +346 Hover/Click
Jan24 230131 273.00 278.00 271.00 277.73 +4.26 981 2,615 -8 Hover/Click
Feb24 230131 273.30 276.40 272.98 276.40 +4.15 631 1,536 +27 Hover/Click
Mar24 230131 273.01 274.41 273.01 274.41 +4.13 316 854 +57 Hover/Click
Total Volume and Open Interest 184,593 264,117 -5,235  
RBOB Gasoline(NYM) Weekly Monthly
Feb23 230131 250.60 255.20 247.21 254.35 +4.46 17,652 4,062 -6,351 Hover/Click
Mar23 230131 250.22 257.34 246.60 256.68 +6.10 57,324 111,961 -2,165 Hover/Click
Apr23 230131 268.74 274.11 264.76 273.52 +5.01 30,952 48,123 +2,029 Hover/Click
May23 230131 267.29 272.08 263.01 271.56 +4.81 16,437 39,700 +888 Hover/Click
Jun23 230131 261.69 267.66 258.89 267.26 +4.63 11,585 31,009 +323 Hover/Click
Jul23 230131 258.69 262.87 254.46 262.54 +4.52 4,153 12,335 +569 Hover/Click
Aug23 230131 250.40 257.61 250.40 257.34 +4.37 2,841 7,649 +221 Hover/Click
Sep23 230131 246.74 251.73 245.33 251.25 +4.26 3,344 16,751 +325 Hover/Click
Oct23 230131 230.44 234.91 228.77 234.31 +4.00 1,479 6,992 +32 Hover/Click
Nov23 230131 223.53 229.25 223.53 228.89 +3.91 944 4,399 -16 Hover/Click
Total Volume and Open Interest 148,699 310,805 -3,953  
e-miNY RBOB Gasoline(NYM)
Mar23 230131 256.70 256.70 256.68 256.68 +6.10 1 3 +1  
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 5 +1  
Natural Gas(NYM) Weekly Monthly
Mar23 230131 2.685 2.753 2.614 2.684 +0.007 167,291 282,695 -8,175 Hover/Click
Apr23 230131 2.738 2.809 2.668 2.741 +0.010 61,795 102,562 +3,706 Hover/Click
May23 230131 2.830 2.913 2.759 2.843 +0.022 32,503 121,683 +3,924 Hover/Click
Jun23 230131 3.007 3.105 2.939 3.040 +0.041 14,065 47,280 +320 Hover/Click
Jul23 230131 3.176 3.308 3.117 3.241 +0.066 11,192 53,742 +779 Hover/Click
Aug23 230131 3.225 3.352 3.162 3.288 +0.072 8,196 36,252 -233 Hover/Click
Sep23 230131 3.185 3.314 3.127 3.251 +0.073 8,112 64,790 +270 Hover/Click
Oct23 230131 3.254 3.384 3.198 3.324 +0.072 18,365 77,138 -255 Hover/Click
Nov23 230131 3.654 3.795 3.629 3.736 +0.063 3,604 32,902 +228 Hover/Click
Dec23 230131 4.062 4.195 4.038 4.145 +0.064 3,175 35,035 -213 Hover/Click
Jan24 230131 4.303 4.428 4.272 4.375 +0.061 8,335 53,747 +268 Hover/Click
Feb24 230131 4.151 4.285 4.151 4.236 +0.049 3,350 20,155 +371 Hover/Click
Mar24 230131 3.786 3.871 3.765 3.826 +0.035 5,910 30,611 +663 Hover/Click
Apr24 230131 3.408 3.460 3.382 3.418 +0.012 5,325 33,908 +344 Hover/Click
May24 230131 3.382 3.418 3.353 3.384 +0.003 1,538 15,291 +107 Hover/Click
Jun24 230131 3.497 3.533 3.465 3.500 +0.004 558 6,144 +52 Hover/Click
Total Volume and Open Interest 355,534 1,138,325 +2,527  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 230131 85.18 85.25 83.73 84.49 -0.41 65,548 94,793 -26,849 Hover/Click
Apr23 230131 84.62 85.79 83.16 85.46 +0.96 313,162 468,152 +4,312 Hover/Click
May23 230131 84.24 85.46 82.86 85.17 +1.03 145,056 322,063 +2,173 Hover/Click
Jun23 230131 83.80 85.01 82.45 84.75 +1.07 133,413 320,403 +3,966 Hover/Click
Jul23 230131 83.32 84.52 82.04 84.31 +1.11 44,094 106,770 +1,630 Hover/Click
Aug23 230131 82.93 84.04 81.61 83.83 +1.13 22,764 82,861 +1,053 Hover/Click
Sep23 230131 82.43 83.54 81.14 83.33 +1.15 24,177 84,820 +2,326 Hover/Click
Oct23 230131 81.90 83.01 80.69 82.81 +1.16 9,502 47,170 +778 Hover/Click
Nov23 230131 81.37 82.50 80.20 82.30 +1.18 9,057 52,918 +855 Hover/Click
Dec23 230131 80.84 81.98 79.71 81.79 +1.19 66,471 192,709 -2,354 Hover/Click
Jan24 230131 79.37 81.68 79.37 81.27 +1.20 4,177 30,164 +856 Hover/Click
Feb24 230131 80.77 80.77 80.77 80.77 +1.19 2,725 39,497 -133 Hover/Click
Mar24 230131 80.33 80.33 80.33 80.33 +1.19 4,291 24,184 +63 Hover/Click
Apr24 230131 79.93 79.93 79.93 79.93 +1.20 216 9,146 +73 Hover/Click
Total Volume and Open Interest 876,502 2,138,472 -10,275  
Gas Oil(ICE) Weekly Monthly
Feb23 230131 896.25 924.75 875.75 915.25 +5.75 37,494 84,632 -7,315 Hover/Click
Mar23 230131 880.00 909.25 861.00 899.75 +6.00 96,713 118,528 -2,281 Hover/Click
Apr23 230131 852.25 878.75 834.75 870.50 +6.00 58,963 71,190 +1,241 Hover/Click
May23 230131 831.50 855.25 815.00 848.25 +6.00 30,231 48,871 +639 Hover/Click
Jun23 230131 817.50 838.25 801.25 833.00 +5.25 34,810 46,731 +413 Hover/Click
Jul23 230131 811.00 831.00 794.50 824.75 +4.75 9,999 21,795 +558 Hover/Click
Aug23 230131 802.00 823.00 789.00 818.00 +4.50 4,675 18,252 -139 Hover/Click
Sep23 230131 796.75 816.50 784.25 812.00 +4.25 6,407 26,285 +126 Hover/Click
Oct23 230131 791.50 811.50 780.50 807.25 +4.25 2,742 13,911 -83 Hover/Click
Nov23 230131 782.25 803.00 774.25 798.75 +4.00 2,101 9,796 +217 Hover/Click
Total Volume and Open Interest 301,404 545,418 -4,177  
WTI Crude Oil(ICE) Weekly Monthly
Mar23 230131 78.03 79.23 76.57 78.87 +0.97 24,143 45,260 -3,141 Hover/Click
Apr23 230131 78.33 79.52 76.88 79.17 +0.99 35,853 64,959 +3,658 Hover/Click
May23 230131 78.39 79.65 77.15 79.38 +1.01 25,958 30,312 +816 Hover/Click
Jun23 230131 78.43 79.63 77.09 79.36 +1.02 19,920 63,248 -451 Hover/Click
Jul23 230131 77.91 79.32 77.04 79.13 +1.04 7,242 15,788 +610 Hover/Click
Aug23 230131 77.14 78.75 77.14 78.75 +1.07 3,350 8,495 +104 Hover/Click
Sep23 230131 76.35 78.34 76.35 78.26 +1.09 1,802 22,185 +526 Hover/Click
Oct23 230131 76.22 77.73 76.22 77.73 +1.11 736 5,202 +538 Hover/Click
Nov23 230131 77.20 77.20 77.20 77.20 +1.11 728 8,244 +507 Hover/Click
Dec23 230131 74.95 76.69 74.95 76.69 +1.12 4,331 63,863 +922 Hover/Click
Jan24 230131 76.16 76.16 76.16 76.16 +1.11 30 5,273 -10 Hover/Click
Feb24 230131 75.66 75.66 75.66 75.66 +1.11 200 2,606 -200 Hover/Click
Mar24 230131 75.19 75.19 75.19 75.19 +1.09 98 2,938 +43 Hover/Click
Apr24 230131 74.77 74.77 74.77 74.77 +1.09 0 905 +0 Hover/Click
May24 230131 74.38 74.38 74.38 74.38 +1.08 0 902 +0 Hover/Click
Jun24 230131 73.99 73.99 73.99 73.99 +1.08 262 9,816 -3 Hover/Click
Total Volume and Open Interest 125,281 401,599 +4,007  
US Dollar Index(ICE) Weekly Monthly
Mar23 230131 102.015 102.450 101.825 101.915 -0.170 21,429 41,968 -12 Hover/Click
Jun23 230131 101.650 102.060 101.515 101.595 -0.155 102 842 +17 Hover/Click
Sep23 230131 101.330 101.330 101.330 101.330 -0.120 0 6 +0 Hover/Click
Total Volume and Open Interest 21,531 42,821 +5  
Australian Dollar(CME) Weekly Monthly
Mar23 230131 70.69 70.77 69.96 70.65 -0.05 60,836 138,264 +3,494 Hover/Click
Jun23 230131 70.81 71.02 70.21 70.90 -0.05 123 478 +59 Hover/Click
Sep23 230131 71.00 71.21 70.44 71.10 -0.04 0 46 +0 Hover/Click
Total Volume and Open Interest 61,011 139,016 +3,556  
British Pound(CME) Weekly Monthly
Mar23 230131 123.65 123.82 122.95 123.33 -0.25 61,130 191,495 +1,584 Hover/Click
Jun23 230131 123.98 124.04 123.21 123.56 -0.25 16 1,190 +12 Hover/Click
Sep23 230131 123.76 124.20 123.44 123.76 -0.25 1 232 +0 Hover/Click
Total Volume and Open Interest 61,325 195,138 +1,688  
Canadian Dollar(CME) Weekly Monthly
Mar23 230131 74.74 75.22 74.25 75.18 +0.44 55,477 133,932 -574 Hover/Click
Jun23 230131 74.79 75.29 74.34 75.26 +0.44 69 3,788 +0 Hover/Click
Sep23 230131 75.34 75.36 74.45 75.34 +0.42 22 391 +16 Hover/Click
Dec23 230131 74.87 75.46 74.54 75.44 +0.42 24 312 +24 Hover/Click
Total Volume and Open Interest 55,607 138,622 -531  
Japanese Yen(CME) Weekly Monthly
Mar23 230131 77.11 77.50 77.04 77.24 +0.20 112,521 166,959 +1,707 Hover/Click
Jun23 230131 78.24 78.58 78.15 78.32 +0.20 171 3,419 +6 Hover/Click
Sep23 230131 79.34 79.59 79.34 79.34 +0.19 0 49 +0 Hover/Click
Total Volume and Open Interest 112,739 171,171 +1,709  
Swiss Franc(CME) Weekly Monthly
Mar23 230131 108.56 109.76 108.13 109.68 +1.13 13,546 36,232 +1,095 Hover/Click
Jun23 230131 109.71 110.83 109.30 110.77 +1.14 4 445 -2 Hover/Click
Sep23 230131 110.60 111.81 110.31 111.81 +1.15 6 36 +0 Hover/Click
Total Volume and Open Interest 13,557 36,749 +1,092  
EuroFX(CME) Weekly Monthly
Mar23 230131 108.82 109.05 108.31 108.93 +0.16 165,174 783,978 +9,943 Hover/Click
Jun23 230131 109.47 109.63 108.91 109.52 +0.16 441 10,374 +66 Hover/Click
Sep23 230131 109.94 110.08 109.40 109.99 +0.15 12 1,036 +0 Hover/Click
Total Volume and Open Interest 166,074 799,013 +10,003  
Mexican Peso(CME) Weekly Monthly
Mar23 230131 528.75 530.25 526.75 527.13 -1.50 26,441 281,064 +4,299 Hover/Click
Jun23 230131 517.88 520.25 517.63 517.88 -1.38 0 135 +0 Hover/Click
Total Volume and Open Interest 26,441 281,263 +4,299  
New Zealand Dollar(CME) Weekly Monthly
Mar23 230131 64.6900 64.8200 64.1600 64.6400 -0.0700 21,945 35,769 +2,729 Hover/Click
Jun23 230131 64.7400 64.7700 64.1700 64.6200 -0.0700 2 36 +0 Hover/Click
Total Volume and Open Interest 21,947 35,807 +2,729  
Brazilian Real(CME) Weekly Monthly
Feb23 230131 195.70 196.40 194.55 196.10 +0.60 6,622 24,751 -3,634  
Mar23 230131 195.00 196.50 193.65 196.00 +1.35 6,248 46,563 +2,747 Hover/Click
Apr23 230131 194.25 194.90 192.60 194.70 +1.25 20 68 +10  
May23 230131 193.80 193.80 193.80 193.80 +1.20        
Total Volume and Open Interest 12,890 71,382 -877  
Bitcoin RR(CME) Weekly Monthly
Jan23 230127 22955 23090 22545 23053 -22 11,146 2,112 -3,762 Hover/Click
Feb23 230131 22870 23410 22850 23250 +425 5,865 14,109 -281 Hover/Click
Mar23 230131 22945 23510 22945 23375 +435 217 2,856 -5 Hover/Click
Apr23 230131 23420 23530 23420 23420 +445 4 220 +2 Hover/Click
May23 230131 23450 23525 23450 23450 +445 0 46 +0 Hover/Click
Total Volume and Open Interest 6,089 17,302 -282  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 230131 129~270 130~190 129~150 129~280 +0~030 276,531 1,224,226 +2,934 Hover/Click
Jun23 230131 131~110 132~030 131~000 131~120 +0~040 969 2,072 -466 Hover/Click
Sep23 230131 132~090 132~090 132~090 132~090 +0~040 0 1 +0 Hover/Click
Total Volume and Open Interest 277,500 1,226,299 +2,468  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 230131 114~130 114~260 114~095 114~165 +0~075 1,185,210 4,175,642 -16,052 Hover/Click
Jun23 230131 114~270 115~115 114~270 115~025 +0~080 3,474 23,444 +2,329 Hover/Click
Sep23 230131 115~300 115~300 115~245 115~245 +0~080 10 13 +10 Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar23 230131 109~036 109~150 109~020 109~076 +0~066 836,055 4,148,519 -25,213 Hover/Click
Jun23 230131 109~190 109~304 109~182 109~234 +0~070 5,470 22,252 +4,307 Hover/Click
Sep23 230131 109~314 109~314 109~314 109~314 +0~070       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar23 230131 102~246 102~284 102~240 102~263 +0~030 376,496 2,412,222 +2,685 Hover/Click
Jun23 230131 103~056 103~096 103~054 103~074 +0~035 716 3,132 +483 Hover/Click
Sep23 230131 103~260 103~260 103~134 103~134 +0~035 10 5 +4 Hover/Click
Total Volume and Open Interest 377,222 2,415,359 +3,172  
3-Mth SOFR(CME) Weekly Monthly
Mar23 230131 95.155 95.170 95.150 95.165 +0.015 217,278 1,347,596 -5,203  
Jun23 230131 95.090 95.115 95.080 95.105 +0.025 278,129 1,403,136 +7,648  
Sep23 230131 95.240 95.275 95.225 95.260 +0.035 256,735 786,053 -9,739  
Dec23 230131 95.555 95.605 95.535 95.585 +0.050 334,631 1,174,484 -350  
Mar24 230131 96.030 96.095 96.005 96.060 +0.065 207,888 575,870 +2,732  
Jun24 230131 96.465 96.550 96.435 96.505 +0.080 169,819 474,924 -4,636  
Sep24 230131 96.775 96.855 96.730 96.810 +0.090 120,511 412,340 -6,824  
Dec24 230131 96.920 97.025 96.900 96.980 +0.095 115,086 569,601 -292  
Mar25 230131 97.015 97.125 96.995 97.075 +0.090 70,995 279,731 -2,547  
Jun25 230131 97.070 97.170 97.050 97.125 +0.085 61,188 283,643 -97  
Sep25 230131 97.095 97.195 97.085 97.150 +0.080 56,714 207,133 -316  
Dec25 230131 97.110 97.200 97.100 97.160 +0.075 56,196 191,239 +959  
Mar26 230131 97.110 97.190 97.090 97.150 +0.070 29,999 77,376 +986  
Jun26 230131 97.090 97.165 97.075 97.130 +0.065 23,013 73,826 -2,704  
Sep26 230131 97.075 97.140 97.060 97.105 +0.060 20,621 63,791 +1,463  
Dec26 230131 97.060 97.120 97.045 97.085 +0.055 20,032 75,511 -144  
Mar27 230131 97.035 97.090 97.020 97.060 +0.050 10,339 53,514 +1,984  
Jun27 230131 97.005 97.055 96.995 97.030 +0.050 8,587 49,111 -669  
Total Volume and Open Interest 351,682 1,486,855 -8,937  
Ultra T-Bond(CBOT)
Mar23 230131 141~29 143~04 141~05 141~24 -0~03 140,787 1,431,261 -16,804  
Jun23 230131 142~06 143~18 141~24 142~08 -0~04 5 51 +5  
Sep23 230131 142~08 142~08 142~08 142~08 -0~04        
Total Volume and Open Interest 140,792 1,431,312 -16,799  
Ultra 10-Yr T-Note(CBOT)
Mar23 230131 121~030 121~220 120~305 121~065 +0~070 276,157 1,467,337 -2,061  
Jun23 230131 121~005 121~205 120~310 121~060 +0~070 4 117 +2  
Sep23 230131 121~060 121~060 121~060 121~060 +0~070        
Total Volume and Open Interest 276,161 1,467,454 -2,059  
30 Day Federal Funds(CBOT)
Jan23 230131 95.670 95.670 95.668 95.668 -0.002 5,505 374,655 +2,111  
Feb23 230131 95.418 95.423 95.415 95.420 +0.002 143,173 534,358 +18,899  
Mar23 230131 95.350 95.355 95.345 95.350 +0.005 15,136 118,748 +1,648  
Apr23 230131 95.200 95.215 95.200 95.210 +0.010 36,075 217,022 +4,094  
May23 230131 95.100 95.120 95.095 95.110 +0.015 36,834 138,673 +1,195  
Jun23 230131 95.080 95.100 95.075 95.090 +0.020 11,397 71,109 -1,026  
Total Volume and Open Interest 365,436 1,861,041 +31,761  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 230131 146.79 146.93 146.47 146.60 -0.20 2,686 16,587 -181 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        
Euro-Buxl(EUREX)
Mar23 230131 144.08 145.50 143.06 144.00 -0.56 67,491 227,492 +2,707  
Jun23 230131 143.46 143.46 143.46 143.46 -0.56 181 1,328 +0  
Sep23 230131 142.42 142.42 142.42 142.42 -0.56        
Total Volume and Open Interest 67,672 228,820 +2,707  
Euro-Bund(EUREX) Weekly Monthly
Mar23 230131 136.66 137.30 136.49 136.82 +0.12 720,481 1,445,211 +16,934 Hover/Click
Jun23 230131 135.77 135.77 135.77 135.77 +0.12 1,566 3,165 +1,559 Hover/Click
Sep23 230131 134.15 134.15 134.15 134.15 +0.12       Hover/Click
Total Volume and Open Interest 722,047 1,448,376 +18,493  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 230131 117.14 117.45 117.05 117.30 +0.19 599,598 1,701,182 +18,049 Hover/Click
Jun23 230131 117.84 117.92 117.81 117.92 +0.20 30 2,478 +25 Hover/Click
Sep23 230131 118.30 118.30 118.30 118.30 +0.19       Hover/Click
Total Volume and Open Interest 599,628 1,703,660 +18,074  
Euro-Schatz(EUREX)
Mar23 230131 105.69 105.79 105.67 105.75 +0.06 405,954 1,865,662 +29,812  
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 405,954 1,865,668 +29,812  
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 2 63 +2  
Sep23 230131 96.495 96.495 96.495 96.495 +0.025 0 254 +0  
Total Volume and Open Interest 2 1,000 +2  
Long Gilt(LIFFE) Weekly Monthly
Mar23 230131 105~01 105~03 104~06 104~16 -0~02 184,343 368,707 -1,814 Hover/Click
Jun23 230131 103~12 103~12 103~12 103~12 -0~01 0 1 +0 Hover/Click
Total Volume and Open Interest 184,343 368,708 -1,814  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 230131 97.030 97.045 97.020 97.040 +0.015 149,840 575,025 +3,601  
Jun23 230131 96.535 96.570 96.530 96.550 +0.020 202,172 618,200 +500  
Sep23 230131 96.475 96.515 96.465 96.495 +0.025 154,291 507,770 +7,919  
Total Volume and Open Interest 1,255,378 4,124,879 +19,380  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 230131 96.39 96.47 96.37 96.42 +0.03 23,180 218,254 -3,528  
Jun23 230131 96.14 96.23 96.11 96.17 +0.03 16,720 189,713 -1,321  
Sep23 230131 96.09 96.17 96.04 96.12 +0.04 13,534 145,659 -2,032  
Dec23 230131 96.12 96.19 96.08 96.15 +0.03 15,142 140,896 +4,597  
Mar24 230131 96.21 96.30 96.17 96.24 +0.03 6,566 103,917 +274  
Jun24 230131 96.36 96.43 96.32 96.38 +0.02 10,155 105,790 +1,375  
Sep24 230131 96.46 96.54 96.42 96.48 +0.01 4,891 53,139 +314  
Dec24 230131 96.54 96.60 96.50 96.55 +0.01 1,227 25,700 +189  
Mar25 230131 96.62 96.63 96.59 96.59 +0.02 1 411 +1  
Jun25 230131 96.65 96.65 96.57 96.57 +0.02 0 224 +0  
Total Volume and Open Interest 91,416 984,182 -131  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230131 96.46 96.50 96.40 96.45 -0.01 111,979 947,299 +1,620  
Jun23 230131 96.45 96.45 96.45 96.45 -0.01        
Total Volume and Open Interest 111,979 947,299 +1,620  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 230131 96.80 96.87 96.74 96.81 +0.01 107,832 667,746 -1,101  
Jun23 230131 96.81 96.81 96.81 96.81 +0.01        
Total Volume and Open Interest 107,832 667,746 -1,101  
Gold(CMX) Weekly Monthly
Feb23 230131 1923.0 1930.4 1900.6 1929.5 +6.6 27,220 13,375 -15,725 Hover/Click
Apr23 230131 1938.6 1946.9 1915.5 1945.3 +6.1 138,071 388,724 +8,540 Hover/Click
Jun23 230131 1955.3 1963.6 1932.5 1962.2 +6.2 3,658 37,203 +129 Hover/Click
Aug23 230131 1970.0 1980.6 1949.9 1979.1 +6.4 407 11,945 +43 Hover/Click
Oct23 230131 1971.6 1996.1 1968.6 1996.1 +6.4 103 4,232 +16 Hover/Click
Dec23 230131 2007.1 2014.1 1985.0 2013.1 +6.3 144 13,761 -38 Hover/Click
Feb24 230131 2021.7 2028.8 2003.9 2028.8 +5.8 12 958 -2 Hover/Click
Apr24 230131 2035.8 2043.4 2035.8 2043.4 +5.9 6 99 +6 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 2 144 -2 Hover/Click
Total Volume and Open Interest 172,427 472,666 -6,976  
Silver(CMX) Weekly Monthly
Mar23 230131 2369.5 2386.5 2305.0 2383.6 +10.3 56,123 106,027 -1,404 Hover/Click
May23 230131 2386.0 2406.5 2327.0 2404.1 +10.5 3,189 21,796 +1,564 Hover/Click
Jul23 230131 2411.0 2427.5 2346.0 2425.3 +11.7 714 5,544 +223 Hover/Click
Sep23 230131 2390.0 2447.0 2375.0 2445.0 +10.5 328 1,974 -18 Hover/Click
Dec23 230131 2407.5 2476.5 2407.5 2474.2 +11.9 78 1,262 +47 Hover/Click
Mar24 230131 2501.2 2501.2 2501.2 2501.2 +11.7 0 28 +0 Hover/Click
May24 230131 2519.1 2519.1 2519.1 2519.1 +10.5 0 7 +0 Hover/Click
Total Volume and Open Interest 60,477 136,767 +389  
Platinum(NYMEX) Weekly Monthly
Apr23 230131 1017.5 1026.7 996.9 1021.1 +0.5 12,693 66,811 -680 Hover/Click
Jul23 230131 1026.1 1032.1 1004.3 1027.4 +0.1 414 2,781 +89 Hover/Click
Oct23 230131 1023.8 1031.9 1014.3 1031.9 +0.2 9 231 +4 Hover/Click
Jan24 230131 1039.2 1039.2 1039.2 1039.2 +0.2 0 47 +0 Hover/Click
Total Volume and Open Interest 13,116 70,014 -587  
Palladium(NYMEX) Weekly Monthly
Mar23 230131 1634.50 1662.00 1582.00 1648.30 +20.30 2,571 8,993 -10 Hover/Click
Jun23 230131 1648.00 1671.00 1605.00 1667.70 +18.00 601 2,032 +309 Hover/Click
Sep23 230131 1630.00 1683.90 1630.00 1683.90 +21.10 0 17 +0 Hover/Click
Total Volume and Open Interest 3,172 11,046 +299  
Copper(CMX) Weekly Monthly
Mar23 230131 418.45 423.15 411.85 422.60 +2.40 63,117 127,927 -1,378 Hover/Click
May23 230131 419.30 423.90 412.80 423.45 +2.30 15,292 48,233 +2,682 Hover/Click
Jul23 230131 420.95 424.10 413.30 423.70 +2.15 3,251 18,769 -136 Hover/Click
Sep23 230131 417.45 424.80 414.40 423.75 +2.15 1,664 9,081 +8 Hover/Click
Dec23 230131 414.20 423.65 413.25 423.55 +2.05 732 9,094 +265 Hover/Click
Total Volume and Open Interest 84,917 222,164 +1,494  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 230131 33819 34166 33579 34156 +371 150,805 76,807 -1,739 Hover/Click
Jun23 230131 34027 34414 33847 34414 +369 186 726 -2 Hover/Click
Sep23 230131 34255 34581 34108 34581 +379 1 20 +1 Hover/Click
Dec23 230131 34780 34780 34780 34780 +381       Hover/Click
Total Volume and Open Interest 150,992 77,553 -1,740  
E-micro DJIA Index(CBOT) Weekly Monthly
Mar23 230131 33811 34164 33580 34156 +371 141,310 20,430 +41 Hover/Click
Jun23 230131 34072 34415 33842 34414 +369 871 706 -123 Hover/Click
Sep23 230131 34224 34581 34105 34581 +379 3 32 +0 Hover/Click
Dec23 230131 34780 34780 34780 34780 +381 0 2 +0 Hover/Click
Total Volume and Open Interest 142,184 21,170 -82  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 230131 4039.25 4091.25 4007.50 4090.00 +57.50 1,786,112 2,032,307 -4,138 Hover/Click
Jun23 230131 4076.00 4126.25 4043.75 4125.50 +57.50 2,120 13,581 +406 Hover/Click
Sep23 230131 4095.00 4161.75 4083.00 4161.75 +58.00 6 754 +0 Hover/Click
Dec23 230131 4152.00 4198.25 4122.75 4198.25 +58.00 85 2,583 -82 Hover/Click
Total Volume and Open Interest 1,788,323 2,051,058 -3,814  
e-Micro S&P 500(CME) Weekly Monthly
Mar23 230131 4038.25 4091.25 4007.50 4090.00 +57.50 1,461,206 171,013 +271 Hover/Click
Jun23 230131 4074.25 4126.25 4043.75 4125.50 +57.50 1,821 3,577 -13 Hover/Click
Sep23 230131 4110.00 4161.75 4088.00 4161.75 +58.00 47 219 -11 Hover/Click
Dec23 230131 4155.25 4198.25 4120.00 4198.25 +58.00 1 49 +0 Hover/Click
Total Volume and Open Interest 1,463,075 174,872 +247  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 230131 11984.00 12156.00 11871.00 12152.00 +184.00 634,667 267,549 -800 Hover/Click
Jun23 230131 12107.50 12280.75 11999.25 12278.00 +183.75 810 3,471 +62 Hover/Click
Sep23 230131 12222.00 12396.00 12154.50 12396.00 +184.00 7 99 +1 Hover/Click
Total Volume and Open Interest 635,484 271,390 -737  
e-Micro Nasdaq 100(CME) Weekly Monthly
Mar23 230131 11984.25 12156.00 11871.25 12152.00 +184.00 1,161,133 117,109 +5,309 Hover/Click
Jun23 230131 12110.75 12280.00 11999.00 12278.00 +183.75 1,588 2,218 -9 Hover/Click
Sep23 230131 12212.00 12396.00 12125.00 12396.00 +184.00 13 57 +1 Hover/Click
Total Volume and Open Interest 1,162,740 119,427 +5,300  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 230131 2607.90 2664.20 2589.20 2662.90 +61.90 8,736 43,215 +413 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 8,736 43,215 +413  
Volatility Index(CBOE)
Jan23 230118 19.55 19.70 18.95 19.09 -0.23 64,722 0 -53,668  
Feb23 230131 20.00 20.62 19.30 19.53 -0.52 72,495 130,070 -5,348  
Mar23 230131 20.87 21.28 20.30 20.48 -0.39 45,232 91,289 +4,361  
Apr23 230131 21.45 21.76 20.98 21.10 -0.35 14,158 34,705 +1,933  
Total Volume and Open Interest 148,109 310,835 +1,327  
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 +45.90 164,559 424,426 +963 Hover/Click
Jun23 230131 1915.10 1956.20 1900.40 1956.20 +46.90 35 1,815 +6 Hover/Click
Sep23 230131 1967.70 1967.70 1920.20 1967.70 +42.70 2 7 -2 Hover/Click
Total Volume and Open Interest 164,596 426,248 +967  
e-Micro Russell 2000(CME) Weekly Monthly
Mar23 230131 1897.20 1940.10 1882.90 1939.40 +45.90 83,511 19,961 -653 Hover/Click
Jun23 230131 1913.00 1956.20 1899.30 1956.20 +46.90 124 426 +0 Hover/Click
Sep23 230131 1967.70 1967.70 1967.70 1967.70 +42.70 0 5 +0 Hover/Click
Total Volume and Open Interest 83,635 20,394 -653  
Nikkei 225(CME)
Mar23 230131 27460 27530 27225 27525 +80 4,136 14,345 -490  
Jun23 230131 27060 27350 27055 27350 +75 0 4 +0  
Total Volume and Open Interest 4,136 14,349 -490  
Nikkei 225(SGX) Weekly Monthly
Mar23 230131 27365 27570 27280 27320 -45 40,536 89,441 +2,027  
Jun23 230131 27155 27155 27070 27070 -50 22 3,504 +22  
Sep23 230131 27035 27035 27035 27035 -45 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 230131 27345 27575 27280 27300 -70 698,730 465,919 +9,480  
Jun23 230131 27090 27315 27020 27030 -90 18,154 17,972 +485  
Sep23 230131 27050 27260 26965 26990 -70 362 2,225 +54  
Total Volume and Open Interest 740,412 588,066 +13,960  
Nikkei 225(JPX)
Mar23 230131 27350 27570 27280 27300 -70 51,041 220,051 -71  
Jun23 230131 27090 27310 27030 27030 -90 442 28,018 +191  
Sep23 230131 27070 27200 26990 26990 -70 7 4,693 -2  
Total Volume and Open Interest 51,497 310,793 +121  
Nikkei 225(CME) Yen
Mar23 230131 27420 27495 27190 27490 +80 26,175 36,537 -721  
Jun23 230131 27125 27235 26950 27235 +80 0 29 +0  
Sep23 230131 27195 27195 27195 27195 +80        
Total Volume and Open Interest 26,178 36,569 -718  
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 50,745 222,761 -3,873  
Mar23 230131 7065.0 7110.0 7065.0 7101.5 unch 47 1,186 +2  
Apr23 230131 7105.0 7105.0 7105.0 7105.0 unch        
Jun23 230131 6996.5 6996.5 6996.5 6996.5 +0.5 0 40 -1  
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 50,792 223,988 -3,872  
Hang Seng Index(HKFE) Weekly Monthly
Jan23 230130 22670 22703 22277 22280 -385 108,728 30,082 -34,469  
Feb23 230131 22167 22360 21704 21902 -244 148,541 123,264 +12,610  
Mar23 230131 22180 22342 21724 21920 -230 1,680 8,733 +181  
Total Volume and Open Interest 181,646 155,742 -1,354  
DAX(EUREX) Weekly Monthly
Mar23 230131 15164.0 15243.0 15038.0 15174.0 -9.0 67,522 89,714 +4,677  
Jun23 230131 15320.0 15369.0 15320.0 15337.0 -9.0 3 107 +0  
Sep23 230131 15463.0 15463.0 15463.0 15463.0 -9.0 0 12 +0  
Total Volume and Open Interest 67,525 89,833 +4,677  
Mini-DAX(EUREX)
Mar23 230131 15169.0 15242.0 15039.0 15174.0 -9.0 57,482 13,329 +953  
Jun23 230131 15280.0 15377.0 15254.0 15337.0 -9.0 25 134 +5  
Sep23 230131 15463.0 15463.0 15463.0 15463.0 -9.0        
Total Volume and Open Interest 57,507 13,463 +958  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar23 230131 4160 4192 4130 4171 +5 781,707 3,750,326 +15,604  
Jun23 230131 4099 4111 4085 4111 +4 10,004 110,667 +6,998  
Sep23 230131 4134 4134 4134 4134 +5 0 4 +0  
Total Volume and Open Interest 791,711 3,882,379 +22,602  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 230131 11261 11289 11149 11201 -96 23,505 177,261 +1,218  
Jun23 230131 11150 11162 11060 11072 -97 11 4,857 +10  
Sep23 230131 11103 11103 11103 11103 -99 1 1 +1  
Total Volume and Open Interest 23,517 182,119 +1,229  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 230131 7763.00 7771.50 7682.00 7749.50 -14.00 88,560 634,642 +8,614  
Jun23 230131 7711.00 7748.00 7711.00 7748.00 -14.50 10 75 -5  
Sep23 230131 7754.50 7754.50 7754.50 7754.50 -14.50 5 5 +5  
Total Volume and Open Interest 88,575 634,722 +8,614  
SPI 200(SFE) Weekly Monthly
Mar23 230131 7427.0 7457.0 7402.0 7425.0 -2.0 35,200 274,854 -3,712  
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 35,212 276,022 -3,712  
FTSE MIB(ISE)
Mar23 230131 26355.00 26825.00 26320.00 26667.00 +251.00 13,618 80,876 -2,180  
Jun23 230131 26155.00 26390.00 25900.00 26237.00 +223.00 363 1,074 +342  
Sep23 230131 26284.00 26284.00 26284.00 26284.00 +220.00 0 10 +0  
Total Volume and Open Interest 13,981 81,960 -1,838  
KOSPI 200(KFE)
Mar23 230131 324.25 324.40 318.10 318.65 -5.20 208,391 306,598 +676  
Jun23 230131 326.05 326.70 320.25 320.60 -5.00 345 33,023 +1,171  
Sep23 230131 327.95 327.95 322.50 322.50 -6.50 0 4,857 +798  
Total Volume and Open Interest 208,742 375,672 +2,794  
GSCI(CME) Weekly Monthly
Feb23 230131 597.80 607.75 594.45 606.15 +6.25 5 1,120 +3  
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 5 1,120 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Newsflash

Its stability & liquidity make it a trader’s dream. With 2025’s geopolitical storms brewing, MRCI’s Brent Oil Report shows you how to ride seasonal waves as you manage risk. Intrigued?