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 23, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240123 1224.25 1240.50 1221.50 1239.50 +15.25 94,437 307,884 +5,561 Hover/Click
May24 240123 1233.00 1248.00 1230.50 1247.00 +14.00 39,810 170,084 +5,714 Hover/Click
Jul24 240123 1241.25 1255.00 1238.75 1254.25 +13.00 23,376 114,416 +1,034 Hover/Click
Aug24 240123 1227.00 1241.00 1227.00 1240.75 +12.00 3,274 12,430 +197 Hover/Click
Sep24 240123 1202.75 1213.25 1201.50 1213.25 +10.00 2,724 10,824 +395 Hover/Click
Nov24 240123 1198.00 1207.00 1195.25 1207.00 +9.50 11,599 85,659 +1,386 Hover/Click
Jan25 240123 1203.75 1215.25 1203.75 1215.00 +9.50 1,528 5,145 +525 Hover/Click
Mar25 240123 1203.50 1212.50 1202.25 1212.50 +8.50 1,047 5,587 +401 Hover/Click
May25 240123 1204.75 1214.50 1204.75 1214.50 +8.00 365 3,904 +83 Hover/Click
Jul25 240123 1215.50 1219.50 1210.75 1219.50 +7.75 83 1,490 +8 Hover/Click
Aug25 240123 1210.00 1210.00 1210.00 1210.00 +8.25 0 2 +0 Hover/Click
Sep25 240123 1186.50 1186.50 1186.50 1186.50 +8.25 0 5 +0 Hover/Click
Nov25 240123 1168.00 1171.75 1166.00 1171.75 +6.25 75 1,831 -2 Hover/Click
Jan26 240123 1176.50 1176.50 1176.50 1176.50 +6.25       Hover/Click
Total Volume and Open Interest 178,319 719,292 +15,302  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240123 356.20 361.70 355.20 361.10 +5.30 65,697 191,892 -43 Hover/Click
May24 240123 356.00 360.70 355.10 360.20 +4.60 37,004 124,266 +1,819 Hover/Click
Jul24 240123 358.90 363.10 358.20 362.70 +3.90 19,248 80,616 +458 Hover/Click
Aug24 240123 359.10 363.20 358.90 362.80 +3.50 3,888 16,533 +24 Hover/Click
Sep24 240123 358.10 362.10 358.10 361.70 +3.20 2,624 10,657 +269 Hover/Click
Oct24 240123 357.00 359.50 355.70 359.10 +3.00 1,520 9,084 +231 Hover/Click
Dec24 240123 357.80 360.80 357.20 360.60 +2.90 7,845 36,376 -554 Hover/Click
Jan25 240123 358.20 360.80 357.40 360.50 +2.80 659 3,326 +381 Hover/Click
Mar25 240123 357.40 359.30 355.90 359.00 +2.80 471 1,455 +226 Hover/Click
May25 240123 357.60 359.00 355.70 358.60 +2.80 209 692 +68 Hover/Click
Total Volume and Open Interest 139,192 475,888 +2,885  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240123 48.15 48.65 47.86 48.21 +0.05 60,279 216,067 -6,982 Hover/Click
May24 240123 48.57 49.09 48.34 48.69 +0.05 27,215 120,915 +3,426 Hover/Click
Jul24 240123 48.79 49.20 48.51 48.83 +0.04 17,322 107,269 +361 Hover/Click
Aug24 240123 48.47 48.82 48.22 48.51 +0.04 2,996 19,760 -15 Hover/Click
Sep24 240123 48.09 48.40 47.84 48.14 +0.05 2,427 15,612 +347 Hover/Click
Oct24 240123 47.46 47.94 47.40 47.75 +0.08 1,336 10,311 -12 Hover/Click
Dec24 240123 47.27 47.81 47.27 47.64 +0.09 5,031 56,475 +184 Hover/Click
Jan25 240123 47.22 47.70 47.21 47.58 +0.12 256 3,181 +17 Hover/Click
Mar25 240123 47.51 47.58 47.15 47.48 +0.14 209 3,030 +2 Hover/Click
May25 240123 47.46 47.53 47.10 47.46 +0.16 125 1,199 +90 Hover/Click
Total Volume and Open Interest 117,258 555,263 -2,574  
Canola(WCE) Weekly Monthly
Mar24 240123 633.2 640.2 631.6 639.1 +2.8 22,637 145,392 -3,596 Hover/Click
May24 240123 639.5 644.9 636.5 643.1 +1.9 14,204 74,794 +4,061 Hover/Click
Jul24 240123 641.8 649.1 640.5 646.9 +1.8 2,255 28,929 +447 Hover/Click
Nov24 240123 639.0 646.3 638.6 644.3 +2.6 1,054 24,947 +293 Hover/Click
Jan25 240123 643.9 650.1 643.5 649.1 +2.7 33 912 +5 Hover/Click
Mar25 240123 647.9 649.4 647.9 649.4 +0.8 14 31 +1 Hover/Click
Total Volume and Open Interest 40,207 275,021 +1,217  
Corn(CBOT) Weekly Monthly
Mar24 240123 445.75 450.50 444.00 446.50 +0.75 112,771 659,790 +1,234 Hover/Click
May24 240123 456.25 460.25 454.25 456.75 +0.50 40,277 278,478 +2,679 Hover/Click
Jul24 240123 465.00 468.50 463.50 466.00 +1.25 21,406 256,079 +812 Hover/Click
Sep24 240123 469.00 472.75 468.25 470.50 +1.25 7,682 128,119 +1,113 Hover/Click
Dec24 240123 476.00 479.75 475.25 477.50 +1.25 13,900 217,437 +1,329 Hover/Click
Mar25 240123 487.50 491.00 486.75 488.75 +1.00 493 14,093 +276 Hover/Click
May25 240123 494.25 496.50 492.50 494.25 +1.00 209 3,024 +57 Hover/Click
Jul25 240123 495.75 498.00 494.00 495.75 +1.25 186 5,315 -10 Hover/Click
Sep25 240123 481.75 485.00 481.75 483.25 +0.50 26 278 +19 Hover/Click
Dec25 240123 481.75 485.00 481.50 483.25 +0.75 320 9,744 +139 Hover/Click
Total Volume and Open Interest 197,284 1,573,166 +7,658  
Wheat(CBOT) Weekly Monthly
Mar24 240123 596.00 606.75 593.75 596.50 unch 36,371 194,395 -524 Hover/Click
May24 240123 605.50 616.50 604.00 606.75 +0.25 13,280 78,070 +1,433 Hover/Click
Jul24 240123 610.25 621.50 609.75 612.75 +0.75 10,309 87,579 -789 Hover/Click
Sep24 240123 622.00 632.25 621.75 624.25 +0.75 3,279 21,433 +136 Hover/Click
Dec24 240123 637.25 646.50 636.75 639.50 +0.50 2,200 24,729 +546 Hover/Click
Mar25 240123 650.00 659.50 650.00 653.00 unch 219 2,928 +99 Hover/Click
Total Volume and Open Interest 65,735 410,456 +907  
Wheat(KCBT) Weekly Monthly
Mar24 240123 608.00 624.75 604.50 617.50 +10.50 20,955 112,328 -27 Hover/Click
May24 240123 610.00 625.50 609.00 619.50 +8.25 10,930 41,709 +1,736 Hover/Click
Jul24 240123 612.25 626.50 611.75 620.00 +5.50 8,089 41,606 -528 Hover/Click
Sep24 240123 624.00 637.00 623.25 630.75 +4.75 1,900 12,530 +692 Hover/Click
Dec24 240123 644.25 654.00 641.25 648.25 +4.75 1,368 14,772 +471 Hover/Click
Mar25 240123 657.25 665.00 653.75 660.25 +5.00 48 686 +17 Hover/Click
May25 240123 662.25 669.75 662.25 665.00 +4.75 0 84 +0 Hover/Click
Total Volume and Open Interest 43,290 223,830 +2,361  
Wheat(MGE) Weekly Monthly
Mar24 240123 700.00 707.25 697.25 699.00 -1.50 6,845 39,302 -412 Hover/Click
May24 240123 706.75 711.00 702.00 703.50 -1.25 3,423 13,710 +866 Hover/Click
Jul24 240123 710.00 716.75 707.50 710.00 +0.25 1,689 6,658 +299 Hover/Click
Sep24 240123 717.50 724.00 715.50 718.00 +0.50 224 4,793 +58 Hover/Click
Dec24 240123 728.00 735.00 727.75 731.25 +0.75 45 1,362 +3 Hover/Click
Mar25 240123 739.00 739.00 736.50 736.50 +0.75 7 82 +3 Hover/Click
Total Volume and Open Interest 12,234 65,911 +817  
Oats(CBOT) Weekly Monthly
Mar24 240123 376.00 379.00 365.75 370.25 -8.25 435 2,787 -23 Hover/Click
May24 240123 370.50 375.25 362.25 365.50 -8.25 28 489 +13 Hover/Click
Jul24 240123 364.50 364.50 364.50 364.50 -8.50 0 79 +0 Hover/Click
Sep24 240123 367.50 367.50 367.50 367.50 -8.50 0 9 +0 Hover/Click
Total Volume and Open Interest 463 3,413 -10  
Rough Rice(CBOT) Weekly Monthly
Mar24 240123 17.56 17.56 17.42 17.43 -0.12 358 9,151 +30 Hover/Click
May24 240123 17.80 17.80 17.73 17.73 -0.11 16 234 +9 Hover/Click
Jul24 240123 17.76 17.76 17.76 17.76 -0.11 0 93 +0 Hover/Click
Sep24 240123 15.50 15.51 15.46 15.48 -0.08 14 1,227 +14 Hover/Click
Total Volume and Open Interest 388 10,707 +53  
Live Cattle(CME) Weekly Monthly
Feb24 240123 173.830 174.935 173.485 174.650 +0.865 14,035 48,936 -4,109 Hover/Click
Apr24 240123 176.900 178.185 176.650 177.830 +0.930 18,155 100,607 +876 Hover/Click
Jun24 240123 174.185 175.330 173.935 174.950 +0.665 8,923 56,884 +1,684 Hover/Click
Aug24 240123 174.700 175.600 174.400 175.350 +0.615 5,996 27,721 +400 Hover/Click
Oct24 240123 179.185 179.985 178.935 179.850 +0.650 3,399 18,361 +352 Hover/Click
Dec24 240123 183.435 184.000 183.035 183.935 +0.605 994 11,633 -55 Hover/Click
Total Volume and Open Interest 52,041 271,245 -820  
Feeder Cattle(CME) Weekly Monthly
Jan24 240123 229.935 231.880 229.785 231.000 +1.170 1,578 3,445 -712 Hover/Click
Mar24 240123 231.450 234.200 231.080 233.650 +2.365 7,538 22,275 -663 Hover/Click
Apr24 240123 237.185 239.700 236.935 239.550 +2.450 3,330 7,900 -37 Hover/Click
May24 240123 242.400 244.830 242.200 244.750 +2.400 2,347 6,428 +80 Hover/Click
Aug24 240123 258.380 260.000 257.980 259.950 +1.900 1,139 6,222 +82 Hover/Click
Sep24 240123 261.250 262.835 261.100 262.730 +1.705 244 1,620 +7 Hover/Click
Oct24 240123 263.500 264.685 263.100 264.650 +1.465 278 1,926 +91 Hover/Click
Total Volume and Open Interest 16,491 50,797 -1,143  
Lean Hogs(CME) Weekly Monthly
Feb24 240123 71.400 73.830 70.730 73.300 +2.370 11,703 32,773 -3,325 Hover/Click
Apr24 240123 78.200 80.900 77.280 80.330 +2.700 17,387 81,828 -331 Hover/Click
May24 240123 84.050 86.000 83.500 85.630 +1.980 39 1,925 -8  
Jun24 240123 92.000 93.650 91.530 93.350 +1.570 6,428 29,123 -153 Hover/Click
Jul24 240123 93.700 94.880 93.400 94.680 +1.180 2,824 12,106 +431 Hover/Click
Aug24 240123 93.730 94.680 93.500 94.350 +0.820 2,755 18,406 +199 Hover/Click
Oct24 240123 82.480 82.980 82.280 82.530 +0.300 1,672 11,851 +497 Hover/Click
Dec24 240123 75.380 75.780 75.230 75.300 unch 469 5,838 +161 Hover/Click
Total Volume and Open Interest 43,304 194,710 -2,516  
Class III Milk(CME) Weekly Monthly
Jan24 240123 15.21 15.21 15.18 15.19 -0.02 45 4,846 -30 Hover/Click
Feb24 240123 15.91 15.96 15.67 15.70 -0.19 1,033 7,236 -498 Hover/Click
Mar24 240123 16.13 16.17 15.95 15.97 -0.16 790 4,787 +304 Hover/Click
Apr24 240123 16.76 16.76 16.59 16.63 -0.09 106 2,230 +35 Hover/Click
May24 240123 17.30 17.36 17.29 17.30 -0.13 24 1,688 +8 Hover/Click
Jun24 240123 17.79 17.81 17.71 17.71 -0.20 4 1,584 +3 Hover/Click
Jul24 240123 18.00 18.00 17.90 17.94 -0.11 16 1,070 -1 Hover/Click
Aug24 240123 18.17 18.17 18.10 18.10 -0.11 18 1,002 +2 Hover/Click
Sep24 240123 18.38 18.38 18.22 18.31 -0.09 19 944 +0 Hover/Click
Oct24 240123 18.36 18.36 18.27 18.27 -0.14 21 690 +3 Hover/Click
Nov24 240123 18.24 18.24 18.24 18.24 -0.14 18 704 +3 Hover/Click
Dec24 240123 18.04 18.05 18.04 18.05 -0.17 21 676 +3 Hover/Click
Jan25 240123 17.95 17.95 17.95 17.95 -0.05 0 38 +0 Hover/Click
Total Volume and Open Interest 2,115 27,587 -168  
Cocoa(ICE) Weekly Monthly
Mar24 240123 4570 4835 4570 4634 +69 27,707 134,699 -983 Hover/Click
May24 240123 4513 4669 4513 4557 +49 17,547 71,840 +451 Hover/Click
Jul24 240123 4434 4570 4434 4475 +45 7,209 57,080 +582 Hover/Click
Sep24 240123 4328 4457 4328 4367 +41 4,028 28,585 +299 Hover/Click
Dec24 240123 4210 4318 4208 4235 +37 1,757 26,647 -146 Hover/Click
Mar25 240123 4084 4183 4079 4108 +42 177 9,898 +29 Hover/Click
May25 240123 4003 4099 4003 4040 +44 29 1,055 -8 Hover/Click
Total Volume and Open Interest 58,455 330,457 +223  
Coffee "C"(ICE) Weekly Monthly
Mar24 240123 192.25 194.50 188.60 192.95 +0.70 24,808 92,501 -47 Hover/Click
May24 240123 187.10 188.60 184.15 187.00 -0.55 19,559 64,214 +186 Hover/Click
Jul24 240123 186.15 187.45 183.40 185.80 -0.95 7,757 32,892 +700 Hover/Click
Sep24 240123 185.90 187.50 183.55 185.90 -1.05 2,859 9,125 +93 Hover/Click
Dec24 240123 187.20 188.50 184.55 186.95 -1.10 1,237 13,688 +299 Hover/Click
Mar25 240123 188.65 189.45 186.30 188.35 -1.20 182 4,955 +2 Hover/Click
Total Volume and Open Interest 56,499 219,704 +1,252  
Orange Juice(ICE) Weekly Monthly
Mar24 240123 308.40 316.55 306.45 307.95 -0.40 728 5,554 -29 Hover/Click
May24 240123 305.60 311.65 304.15 304.15 -2.20 149 1,833 -3 Hover/Click
Jul24 240123 307.50 309.25 303.05 303.05 -2.90 49 746 -16 Hover/Click
Sep24 240123 305.25 306.25 300.30 300.95 -3.60 5 140 -2 Hover/Click
Nov24 240123 299.00 299.00 299.00 299.00 -4.05 0 8 +0 Hover/Click
Jan25 240123 300.00 300.00 293.75 293.75 -4.30 0 22 +0 Hover/Click
Total Volume and Open Interest 931 8,304 -50  
Sugar #11(ICE) Weekly Monthly
Mar24 240123 23.48 23.88 23.25 23.75 +0.25 44,230 285,119 -1,513 Hover/Click
May24 240123 22.75 23.08 22.54 22.99 +0.23 25,013 175,220 +1,186 Hover/Click
Jul24 240123 22.24 22.47 22.05 22.41 +0.16 18,770 123,350 +2,808 Hover/Click
Oct24 240123 22.11 22.30 21.96 22.24 +0.14 11,416 100,597 +1,148 Hover/Click
Mar25 240123 22.13 22.38 22.07 22.32 +0.16 5,536 55,623 +241 Hover/Click
May25 240123 20.96 21.23 20.93 21.12 +0.13 3,641 28,158 +254 Hover/Click
Jul25 240123 20.24 20.49 20.23 20.35 +0.10 2,728 18,220 +259 Hover/Click
Oct25 240123 20.03 20.25 20.02 20.12 +0.10 1,237 16,328 +624 Hover/Click
Total Volume and Open Interest 113,789 819,046 +5,361  
London Cocoa(LCE) Weekly Monthly
Mar24 240123 3750 3799 3720 3729 -15 11,419 99,535 -1,029 Hover/Click
May24 240123 3636 3721 3620 3652 +16 12,686 59,963 +1,592 Hover/Click
Jul24 240123 3520 3615 3503 3550 +35 9,967 47,144 +1,112 Hover/Click
Sep24 240123 3398 3495 3375 3432 +43 2,737 44,575 +53 Hover/Click
Dec24 240123 3254 3347 3230 3283 +38 2,017 42,166 +673 Hover/Click
Mar25 240123 3173 3266 3156 3201 +36 790 37,908 +384 Hover/Click
May25 240123 3127 3171 3126 3131 +36 74 2,997 -24 Hover/Click
Total Volume and Open Interest 39,693 335,799 +2,761  
London Sugar(LCE) Weekly Monthly
Mar24 240123 662.30 672.40 657.90 669.80 +6.80 3,722 28,679 -427 Hover/Click
May24 240123 648.40 656.90 645.20 655.50 +5.90 2,620 25,599 +348 Hover/Click
Aug24 240123 631.60 637.70 628.70 636.80 +4.40 1,981 11,209 +222 Hover/Click
Oct24 240123 618.00 623.20 616.00 622.50 +4.20 955 6,307 +452 Hover/Click
Dec24 240123 608.10 612.50 606.50 612.00 +3.70 163 4,033 +67 Hover/Click
Total Volume and Open Interest 9,572 81,563 +724  
Cotton(ICE) Weekly Monthly
Mar24 240123 84.82 84.83 84.03 84.60 -0.23 33,550 90,240 -1,813 Hover/Click
May24 240123 85.86 85.91 85.22 85.81 -0.05 18,650 54,326 +2,314 Hover/Click
Jul24 240123 86.23 86.45 85.72 86.39 +0.13 8,127 45,682 +2,375 Hover/Click
Oct24 240123 82.10 82.10 81.83 82.03 +0.26 14 68 -2 Hover/Click
Dec24 240123 80.43 80.90 80.31 80.88 +0.40 3,747 29,070 +1,214 Hover/Click
Mar25 240123 80.60 81.02 80.60 81.02 +0.38 340 3,381 +166 Hover/Click
Total Volume and Open Interest 64,543 223,108 +4,349  
Crude Oil(NYM) Weekly Monthly
Mar24 240123 74.68 75.25 73.41 74.37 -0.39 372,284 378,890 +14,898 Hover/Click
Apr24 240123 74.62 75.10 73.35 74.27 -0.38 125,300 158,939 +10,540 Hover/Click
May24 240123 74.41 74.94 73.26 74.16 -0.38 67,211 111,226 +7,764 Hover/Click
Jun24 240123 74.27 74.71 73.09 73.98 -0.37 66,056 149,285 +2,060 Hover/Click
Jul24 240123 73.94 74.43 72.88 73.73 -0.37 18,564 73,952 -946 Hover/Click
Aug24 240123 73.45 74.05 72.60 73.40 -0.36 9,188 53,427 +333 Hover/Click
Sep24 240123 73.14 73.65 72.19 73.03 -0.34 12,796 73,510 +207 Hover/Click
Oct24 240123 73.02 73.20 71.96 72.63 -0.34 5,352 47,588 -70 Hover/Click
Nov24 240123 72.61 72.81 71.73 72.26 -0.34 3,898 40,869 +915 Hover/Click
Dec24 240123 71.93 72.45 71.07 71.88 -0.32 29,339 163,082 +2,588 Hover/Click
Jan25 240123 71.84 72.02 70.90 71.48 -0.33 1,405 34,850 +39 Hover/Click
Feb25 240123 71.68 71.70 70.85 71.10 -0.34 1,439 21,438 +157 Hover/Click
Mar25 240123 70.30 71.11 70.29 70.76 -0.33 3,311 28,208 +1,287 Hover/Click
Apr25 240123 70.23 70.47 70.21 70.45 -0.32 498 12,047 +113 Hover/Click
May25 240123 70.16 70.16 69.94 70.16 -0.32 396 9,961 +177 Hover/Click
Jun25 240123 70.14 70.38 69.17 69.89 -0.30 5,959 68,158 +953 Hover/Click
Total Volume and Open Interest 734,497 1,642,696 +17,722  
e-miNY Crude Oil(NYM)
Mar24 240123 74.700 75.250 73.400 74.375 -0.375 9,146 1,837 +202  
Apr24 240123 74.400 75.075 73.350 74.275 -0.375 322 331 +21  
May24 240123 74.475 74.900 73.400 74.150 -0.400 22 40 +6  
Jun24 240123 74.175 74.675 73.100 73.975 -0.375 29 90 -6  
Jul24 240123 73.875 74.400 73.050 73.725 -0.375 28 31 -8  
Aug24 240123 73.600 73.950 72.800 73.400 -0.350 2 60 +1  
Sep24 240123 73.200 73.525 72.450 73.025 -0.350 6 60 -2  
Oct24 240123 72.875 73.175 71.975 72.625 -0.350 8 4 +0  
Nov24 240123 72.425 72.800 71.600 72.250 -0.350 2 3 +1  
Dec24 240123 72.000 72.425 71.100 71.875 -0.325 75 251 -40  
Total Volume and Open Interest 9,643 2,733 +172  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240123 269.60 271.50 264.80 269.13 -0.22 29,867 42,408 -3,123 Hover/Click
Mar24 240123 266.79 268.71 262.25 266.34 -0.03 63,741 85,003 +3,976 Hover/Click
Apr24 240123 260.73 262.56 256.92 260.32 -0.23 36,447 52,214 +1,026 Hover/Click
May24 240123 255.66 257.37 252.25 255.26 -0.49 18,225 38,800 +730 Hover/Click
Jun24 240123 251.81 253.19 248.58 251.30 -0.64 14,718 42,173 -162 Hover/Click
Jul24 240123 249.85 251.22 246.83 249.56 -0.62 3,571 15,496 +14 Hover/Click
Aug24 240123 247.93 250.33 246.07 248.84 -0.51 2,232 13,437 +36 Hover/Click
Sep24 240123 250.17 250.40 246.12 249.08 -0.40 2,517 12,742 +322 Hover/Click
Oct24 240123 247.95 250.69 246.67 249.46 -0.36 1,070 5,518 +213 Hover/Click
Nov24 240123 247.30 250.46 246.86 249.22 -0.37 516 5,803 +35 Hover/Click
Dec24 240123 248.03 249.78 245.71 248.38 -0.38 2,126 17,359 +239 Hover/Click
Jan25 240123 245.19 248.93 245.13 247.57 -0.39 277 4,107 -7 Hover/Click
Feb25 240123 246.75 246.75 246.36 246.52 -0.41 89 1,284 +41 Hover/Click
Mar25 240123 247.36 247.36 244.88 244.96 -0.43 13 1,312 +2 Hover/Click
Total Volume and Open Interest 175,510 345,143 +3,393  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240123 223.90 224.82 218.00 221.01 -2.77 28,373 42,173 -2,635 Hover/Click
Mar24 240123 226.08 227.15 220.49 223.33 -2.75 67,224 108,904 +4,746 Hover/Click
Apr24 240123 245.77 246.77 240.66 243.51 -2.31 33,626 52,582 +442 Hover/Click
May24 240123 245.56 246.82 240.99 243.70 -2.18 15,425 36,259 +2,017 Hover/Click
Jun24 240123 243.40 244.11 238.38 241.19 -2.09 13,605 36,344 +35 Hover/Click
Jul24 240123 239.13 240.55 235.28 237.79 -2.01 3,784 21,696 +121 Hover/Click
Aug24 240123 236.62 236.62 231.52 233.99 -1.99 4,099 16,177 +530 Hover/Click
Sep24 240123 231.48 231.53 227.37 229.69 -1.89 4,382 21,236 +407 Hover/Click
Oct24 240123 211.35 214.59 211.34 213.25 -1.71 1,595 7,182 -199 Hover/Click
Nov24 240123 206.36 209.15 206.36 208.52 -1.47 1,169 3,558 +39 Hover/Click
Total Volume and Open Interest 175,856 372,625 +5,572  
e-miNY RBOB Gasoline(NYM)
Feb24 240123 221.01 221.01 221.01 221.01 -2.77 0 1 +0  
Mar24 240123 223.33 223.33 223.33 223.33 -2.75        
Apr24 240123 243.51 243.51 243.51 243.51 -2.31        
May24 240123 243.70 243.70 243.70 243.70 -2.18        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240123 2.437 2.494 2.325 2.450 +0.031 121,583 47,405 -17,374 Hover/Click
Mar24 240123 2.133 2.194 2.079 2.167 +0.042 184,492 375,046 +13,683 Hover/Click
Apr24 240123 2.154 2.221 2.111 2.200 +0.056 103,120 140,121 +3,433 Hover/Click
May24 240123 2.253 2.312 2.206 2.295 +0.058 55,531 125,618 +194 Hover/Click
Jun24 240123 2.396 2.469 2.357 2.450 +0.063 24,622 57,143 +959 Hover/Click
Jul24 240123 2.550 2.620 2.507 2.601 +0.063 26,122 76,350 +187 Hover/Click
Aug24 240123 2.599 2.680 2.564 2.664 +0.071 17,283 31,459 +578 Hover/Click
Sep24 240123 2.589 2.663 2.547 2.647 +0.069 20,042 50,786 -481 Hover/Click
Oct24 240123 2.673 2.742 2.629 2.727 +0.065 32,879 96,106 -1,891 Hover/Click
Nov24 240123 3.040 3.131 3.008 3.118 +0.078 6,566 30,328 +783 Hover/Click
Dec24 240123 3.523 3.617 3.491 3.603 +0.083 9,369 46,892 +835 Hover/Click
Jan25 240123 3.811 3.901 3.780 3.884 +0.073 17,756 70,138 +104 Hover/Click
Feb25 240123 3.659 3.752 3.631 3.726 +0.066 6,307 29,603 +785 Hover/Click
Mar25 240123 3.273 3.369 3.255 3.342 +0.067 8,421 47,576 +1,433 Hover/Click
Apr25 240123 3.028 3.108 3.009 3.089 +0.067 7,564 50,497 +1,414 Hover/Click
May25 240123 3.048 3.130 3.038 3.115 +0.067 1,625 21,520 -382 Hover/Click
Total Volume and Open Interest 648,680 1,441,372 +5,030  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240123 79.92 80.43 78.70 79.55 -0.51 319,709 276,740 -23,011 Hover/Click
Apr24 240123 79.48 79.97 78.27 79.11 -0.49 276,154 497,092 +12,574 Hover/Click
May24 240123 79.19 79.64 78.02 78.85 -0.47 123,257 252,413 +2,269 Hover/Click
Jun24 240123 78.95 79.35 77.78 78.62 -0.44 104,628 190,427 -629 Hover/Click
Jul24 240123 78.65 79.02 77.51 78.35 -0.41 29,529 86,288 +2,732 Hover/Click
Aug24 240123 78.31 78.70 77.25 78.04 -0.40 18,449 92,468 +1,630 Hover/Click
Sep24 240123 77.91 78.32 76.86 77.71 -0.37 25,935 88,549 +247 Hover/Click
Oct24 240123 77.60 77.93 76.53 77.36 -0.36 7,701 56,712 -292 Hover/Click
Nov24 240123 77.24 77.55 76.18 77.01 -0.34 5,662 51,204 -339 Hover/Click
Dec24 240123 76.87 77.19 75.80 76.65 -0.33 49,287 188,732 +1,038 Hover/Click
Jan25 240123 76.46 76.73 75.58 76.29 -0.33 2,635 41,628 +470 Hover/Click
Feb25 240123 76.37 76.44 75.25 75.96 -0.32 1,490 41,043 -184 Hover/Click
Mar25 240123 75.78 75.78 75.36 75.68 -0.31 1,067 25,276 +202 Hover/Click
Apr25 240123 75.40 75.40 75.40 75.40 -0.31 141 14,006 +43 Hover/Click
Total Volume and Open Interest 980,390 2,212,156 -3,517  
Gas Oil(ICE) Weekly Monthly
Feb24 240123 805.75 815.00 795.50 813.50 +14.25 80,594 127,762 -6,513 Hover/Click
Mar24 240123 788.25 797.25 778.50 795.75 +13.50 102,541 172,332 +10,720 Hover/Click
Apr24 240123 772.25 778.25 761.00 776.75 +11.00 48,722 73,944 +1,388 Hover/Click
May24 240123 758.25 763.25 747.75 762.00 +8.25 26,697 64,777 +2,860 Hover/Click
Jun24 240123 750.00 753.50 739.25 752.50 +6.50 32,829 76,348 +5,146 Hover/Click
Jul24 240123 744.00 748.75 735.75 747.75 +6.00 7,357 33,253 +28 Hover/Click
Aug24 240123 741.50 745.50 732.50 744.75 +5.75 5,228 27,753 +1,273 Hover/Click
Sep24 240123 739.00 743.50 731.25 742.75 +5.75 7,594 42,805 +673 Hover/Click
Oct24 240123 739.50 742.75 730.50 742.25 +5.75 4,344 29,878 +1,328 Hover/Click
Nov24 240123 735.00 738.50 727.50 738.25 +5.50 2,420 17,250 +100 Hover/Click
Total Volume and Open Interest 337,117 792,755 +20,777  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240123 74.69 75.24 73.42 74.37 -0.39 66,851 89,671 -1,803 Hover/Click
Apr24 240123 74.60 75.09 73.36 74.27 -0.38 62,949 66,322 -298 Hover/Click
May24 240123 74.48 74.90 73.31 74.16 -0.38 44,232 45,027 +1,546 Hover/Click
Jun24 240123 74.27 74.57 73.14 73.98 -0.37 39,314 93,122 +2,845 Hover/Click
Jul24 240123 74.16 74.30 72.98 73.73 -0.37 12,026 21,681 +235 Hover/Click
Aug24 240123 72.66 73.62 72.66 73.40 -0.36 4,811 17,562 -115 Hover/Click
Sep24 240123 73.08 73.22 72.29 73.03 -0.34 3,586 38,669 +264 Hover/Click
Oct24 240123 72.63 72.63 72.63 72.63 -0.34 1,013 11,650 +68 Hover/Click
Nov24 240123 72.44 72.44 72.26 72.26 -0.34 534 11,777 +25 Hover/Click
Dec24 240123 72.37 72.37 71.88 71.88 -0.32 5,692 86,104 +432 Hover/Click
Jan25 240123 71.48 71.48 71.48 71.48 -0.33 211 8,150 +14 Hover/Click
Feb25 240123 71.10 71.10 71.10 71.10 -0.34 136 3,611 +69 Hover/Click
Mar25 240123 70.76 70.76 70.76 70.76 -0.33 41 3,777 -6 Hover/Click
Apr25 240123 70.45 70.45 70.45 70.45 -0.32 0 3,121 +0 Hover/Click
May25 240123 70.16 70.16 70.16 70.16 -0.32 0 3,673 +0 Hover/Click
Jun25 240123 70.07 70.07 69.89 69.89 -0.30 546 19,256 +95 Hover/Click
Total Volume and Open Interest 242,672 596,660 +3,378  
US Dollar Index(ICE) Weekly Monthly
Mar24 240123 103.140 103.605 102.780 103.402 +0.285 8,962 24,146 +132 Hover/Click
Jun24 240123 102.725 103.150 102.500 103.067 +0.272 5 391 +0 Hover/Click
Sep24 240123 102.783 102.783 102.783 102.783 +0.272 11 16 +9 Hover/Click
Total Volume and Open Interest 8,978 24,553 +141  
Australian Dollar(CME) Weekly Monthly
Mar24 240123 65.82 66.24 65.63 65.82 -0.02 67,575 161,941 -297 Hover/Click
Jun24 240123 66.06 66.38 65.80 65.97 -0.02 25 948 +17 Hover/Click
Sep24 240123 66.25 66.26 66.03 66.05 -0.02 0 116 +0 Hover/Click
Total Volume and Open Interest 67,891 163,548 -344  
British Pound(CME) Weekly Monthly
Mar24 240123 127.14 127.52 126.53 126.84 -0.25 67,333 171,592 +2,588 Hover/Click
Jun24 240123 127.21 127.47 126.61 126.86 -0.26 200 9,733 +2 Hover/Click
Sep24 240123 127.22 127.37 126.85 126.85 -0.28 10 169 +0 Hover/Click
Total Volume and Open Interest 67,924 183,663 +2,784  
Canadian Dollar(CME) Weekly Monthly
Mar24 240123 74.24 74.39 74.17 74.30 +0.03 69,207 151,714 -1,215 Hover/Click
Jun24 240123 74.31 74.45 74.25 74.37 +0.03 512 2,987 +285 Hover/Click
Sep24 240123 74.40 74.48 74.34 74.41 +0.03 182 935 +182 Hover/Click
Dec24 240123 74.44 74.51 74.34 74.44 +0.02 0 542 +0 Hover/Click
Total Volume and Open Interest 69,988 156,867 -783  
Japanese Yen(CME) Weekly Monthly
Mar24 240123 68.16 68.63 67.83 67.97 -0.18 109,832 230,570 +1,172 Hover/Click
Jun24 240123 69.02 69.55 68.78 68.92 -0.17 100 1,446 -19 Hover/Click
Sep24 240123 70.41 70.41 69.78 69.78 -0.19 12 245 -6 Hover/Click
Total Volume and Open Interest 110,131 234,006 +1,130  
Swiss Franc(CME) Weekly Monthly
Mar24 240123 115.73 116.27 115.23 115.48 -0.29 17,341 47,241 +747 Hover/Click
Jun24 240123 116.60 117.34 116.35 116.55 -0.30 2 452 +0 Hover/Click
Sep24 240123 117.57 118.36 117.38 117.57 -0.31 0 99 +0 Hover/Click
Total Volume and Open Interest 17,345 48,012 +747  
EuroFX(CME) Weekly Monthly
Mar24 240123 109.05 109.41 108.46 108.69 -0.40 130,655 713,342 -916 Hover/Click
Jun24 240123 109.42 109.80 108.87 109.08 -0.40 332 4,163 +48 Hover/Click
Sep24 240123 109.88 109.97 109.33 109.48 -0.41 30 1,779 -30 Hover/Click
Total Volume and Open Interest 131,325 724,625 -904  
Mexican Peso(CME) Weekly Monthly
Mar24 240123 576.50 577.50 569.75 572.13 -4.50 49,078 250,486 -661 Hover/Click
Jun24 240123 564.25 568.75 561.50 563.63 -4.38 25 290 +25 Hover/Click
Total Volume and Open Interest 49,108 250,894 -641  
Brazilian Real(CME) Weekly Monthly
Feb24 240123 200.15 202.30 199.15 201.70 +1.50 16,367 54,022 +293  
Mar24 240123 200.20 201.40 198.75 201.20 +1.45 956 4,258 +407 Hover/Click
Apr24 240123 200.10 200.85 200.10 200.55 +1.50 0 2 +0  
May24 240123 199.85 199.85 199.85 199.85 +1.50        
Total Volume and Open Interest 17,323 58,282 +700  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240123 120~200 120~260 119~200 119~260 -0~290 320,882 1,445,795 -5,671 Hover/Click
Jun24 240123 120~070 120~240 119~210 119~250 -0~290 671 2,654 +615 Hover/Click
Sep24 240123 119~300 119~300 119~300 119~300 -0~290 0 1 +0 Hover/Click
Total Volume and Open Interest 321,553 1,448,450 -5,056  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240123 111~135 111~170 111~040 111~070 -0~090 1,325,752 4,641,749 +9,700 Hover/Click
Jun24 240123 112~020 112~045 111~235 111~265 -0~095 2,102 5,727 +571 Hover/Click
Sep24 240123 112~110 112~110 112~110 112~110 -0~095 1 23 -1 Hover/Click
Total Volume and Open Interest 1,327,855 4,647,499 +10,270  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240123 107~270 107~294 107~220 107~242 -0~044 836,228 5,938,933 +28,137 Hover/Click
Jun24 240123 108~104 108~106 108~036 108~056 -0~046 2,373 2,548 +1,991 Hover/Click
Sep24 240123 108~182 108~182 108~182 108~182 -0~046       Hover/Click
Total Volume and Open Interest 838,601 5,941,481 +30,128  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240123 102~191 102~204 102~175 102~195 -0~005 461,777 3,903,815 -17,436 Hover/Click
Jun24 240123 103~040 103~060 103~032 103~051 -0~007 811 1,503 +745 Hover/Click
Sep24 240123 103~215 103~215 103~215 103~215 -0~007       Hover/Click
Total Volume and Open Interest 462,588 3,905,318 -16,691  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240123 94.860 94.870 94.850 94.850 -0.020 57,921 183,092 -6,945  
Jun24 240123 95.200 95.210 95.155 95.160 -0.060 41,505 178,645 +1,928  
Sep24 240123 95.590 95.600 95.520 95.535 -0.075 38,415 193,683 +3,493  
Dec24 240123 95.925 95.935 95.845 95.865 -0.080 53,703 259,533 +2,388  
Mar25 240123 96.175 96.190 96.095 96.120 -0.080 27,189 155,428 +2,186  
Jun25 240123 96.360 96.375 96.275 96.300 -0.090 20,676 127,315 +2,166  
Sep25 240123 96.475 96.490 96.385 96.410 -0.095 19,707 95,395 -252  
Dec25 240123 96.540 96.555 96.445 96.470 -0.100 20,979 104,128 -2,205  
Mar26 240123 96.575 96.585 96.475 96.500 -0.100 10,138 84,489 -735  
Jun26 240123 96.600 96.605 96.495 96.520 -0.100 8,393 57,104 +284  
Sep26 240123 96.610 96.615 96.505 96.530 -0.100 6,102 37,960 -88  
Dec26 240123 96.615 96.620 96.515 96.535 -0.100 5,368 42,240 +1,736  
Mar27 240123 96.625 96.630 96.525 96.540 -0.105 5,770 31,898 +325  
Jun27 240123 96.625 96.630 96.525 96.540 -0.105 2,906 19,160 +225  
Sep27 240123 96.625 96.625 96.525 96.535 -0.105 3,285 11,138 +21  
Dec27 240123 96.615 96.615 96.515 96.525 -0.105 3,465 9,449 +2  
Mar28 240123 96.600 96.600 96.500 96.515 -0.100 3,949 4,640 +1,074  
Jun28 240123 96.580 96.580 96.485 96.500 -0.095 284 2,395 -55  
Total Volume and Open Interest 331,496 1,794,603 +5,427  
Ultra T-Bond(CBOT)
Mar24 240123 126~23 127~00 125~05 125~17 -1~10 211,778 1,665,946 -7,515  
Jun24 240123 127~18 127~18 127~09 127~18 -1~10 0 8 +0  
Sep24 240123 128~24 128~24 128~24 128~24 -1~10        
Total Volume and Open Interest 211,778 1,665,954 -7,515  
Ultra 10-Yr T-Note(CBOT)
Mar24 240123 115~205 115~250 115~060 115~095 -0~135 380,348 2,118,524 +17,098  
Jun24 240123 115~085 115~085 115~085 115~085 -0~060 0 3 +0  
Sep24 240123 115~000 115~000 115~000 115~000 -0~060        
Total Volume and Open Interest 380,348 2,118,527 +17,098  
30 Day Federal Funds(CBOT)
Jan24 240123 94.673 94.673 94.670 94.670 unch 1,856 391,219 -952  
Feb24 240123 94.675 94.680 94.675 94.675 unch 84,585 522,822 -30,084  
Mar24 240123 94.710 94.720 94.710 94.715 +0.005 25,634 110,156 -1,661  
Apr24 240123 94.775 94.800 94.775 94.790 +0.010 130,222 356,353 -26,761  
May24 240123 94.960 94.990 94.950 94.980 +0.010 57,136 151,534 +1,106  
Jun24 240123 95.115 95.140 95.095 95.130 +0.010 4,791 44,939 -696  
Total Volume and Open Interest 374,067 1,914,546 -47,127  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240123 146.93 147.18 146.44 146.50 -0.40 1,042 12,935 +272 Hover/Click
Jun24 240123 146.14 146.14 146.14 146.14 -0.40       Hover/Click
Sep24 240123 146.14 146.14 146.14 146.14 -0.40       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240123 135.80 135.98 133.50 133.98 -1.88 87,554 214,689 -4,013  
Jun24 240123 135.22 135.22 134.04 134.04 -1.88 0 27 +0  
Sep24 240123 137.14 137.14 137.14 137.14 -2.12        
Total Volume and Open Interest 87,554 214,716 -4,013  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240123 134.52 134.55 133.72 133.92 -0.55 657,675 1,284,600 -26,523 Hover/Click
Jun24 240123 133.81 133.91 133.49 133.53 -0.56 291 1,828 +215 Hover/Click
Sep24 240123 134.29 134.29 134.29 134.29 -0.58 1 4 +1 Hover/Click
Total Volume and Open Interest 657,967 1,286,432 -26,307  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240123 117.70 117.70 117.37 117.46 -0.17 570,084 1,317,037 +9,875 Hover/Click
Jun24 240123 118.99 118.99 118.99 118.99 -0.19 45 1,402 -1,105 Hover/Click
Sep24 240123 118.54 118.54 118.54 118.54 -0.15       Hover/Click
Total Volume and Open Interest 570,129 1,318,439 +8,770  
Euro-Schatz(EUREX)
Mar24 240123 105.90 105.90 105.81 105.85 -0.03 409,510 1,761,406 -3,514  
Jun24 240123 106.44 106.44 106.44 106.44 -0.06 1 68 +1  
Sep24 240123 107.11 107.11 107.11 107.11 -0.07        
Total Volume and Open Interest 409,511 1,761,474 -3,513  
3-Mth Euribor(EUREX)
Mar24 240123 96.160 96.165 96.160 96.165 -0.005 228 1,472 +90  
Jun24 240123 96.585 96.590 96.585 96.590 -0.010 1,485 1,183 -69  
Sep24 240123 97.040 97.045 97.025 97.025 -0.030 928 2,074 +197  
Total Volume and Open Interest 4,309 10,883 +549  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240123 98~27 98~30 98~06 98~12 -0~26 151,577 536,558 -46 Hover/Click
Jun24 240123 98~13 98~13 98~13 98~13 -0~25 0 18 +0 Hover/Click
Total Volume and Open Interest 151,577 536,576 -46  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240123 96.155 96.165 96.155 96.165 unch 117,029 795,189 -3,560  
Jun24 240123 96.595 96.605 96.570 96.590 -0.005 172,309 731,758 +18,725  
Sep24 240123 97.045 97.055 97.005 97.025 -0.020 120,333 483,240 +9,638  
Total Volume and Open Interest 1,081,716 4,691,733 +64,365  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240123 95.69 95.70 95.68 95.70 unch 31,621 287,711 +362  
Jun24 240123 95.72 95.75 95.70 95.75 +0.02 20,026 269,315 -2,031  
Sep24 240123 95.81 95.85 95.79 95.85 +0.04 13,131 193,589 -68  
Dec24 240123 95.91 95.97 95.91 95.97 +0.05 15,629 197,011 +5,387  
Mar25 240123 96.03 96.08 96.02 96.08 +0.05 13,695 117,116 -699  
Jun25 240123 96.11 96.17 96.11 96.17 +0.05 11,297 102,058 -1,131  
Sep25 240123 96.16 96.23 96.16 96.23 +0.06 4,033 62,824 +1,840  
Dec25 240123 96.21 96.27 96.21 96.27 +0.06 5,493 57,194 +2,169  
Mar26 240123 96.27 96.27 96.27 96.27 +0.05 428 5,034 +240  
Jun26 240123 96.24 96.24 96.24 96.24 +0.05 111 881 +89  
Total Volume and Open Interest 115,529 1,293,738 +6,198  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240123 95.76 95.80 95.73 95.80 +0.04 104,415 1,089,262 -8,052  
Jun24 240123 95.80 95.80 95.80 95.80 +0.04        
Total Volume and Open Interest 104,415 1,089,262 -8,052  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240123 96.19 96.24 96.17 96.24 +0.05 108,989 716,426 -11,704  
Jun24 240123 96.24 96.24 96.24 96.24 +0.05        
Total Volume and Open Interest 108,989 716,426 -11,704  
Gold(CMX) Weekly Monthly
Feb24 240123 2023.2 2039.3 2020.8 2025.8 +3.6 152,756 166,393 -16,014 Hover/Click
Apr24 240123 2042.6 2058.5 2040.0 2045.2 +3.6 36,424 233,729 +16,800 Hover/Click
Jun24 240123 2061.0 2077.4 2059.7 2064.7 +3.7 2,643 28,875 -6 Hover/Click
Aug24 240123 2079.9 2092.8 2076.7 2081.7 +3.6 1,220 17,649 -77 Hover/Click
Oct24 240123 2095.9 2107.4 2093.8 2097.9 +3.7 378 4,937 +73 Hover/Click
Dec24 240123 2109.6 2121.3 2109.6 2114.0 +3.8 773 11,690 +420 Hover/Click
Feb25 240123 2129.0 2129.0 2129.0 2129.0 +3.8 2 916 +0 Hover/Click
Apr25 240123 2142.3 2142.3 2142.3 2142.3 +3.8 0 94 +0 Hover/Click
Jun25 240123 2156.2 2156.2 2156.2 2156.2 +3.8 0 1,121 +0 Hover/Click
Aug25 240123 2169.5 2169.5 2169.5 2169.5 +3.8 0 13 +0 Hover/Click
Oct25 240123 2182.8 2182.8 2182.8 2182.8 +3.8 0 1 +0 Hover/Click
Dec25 240123 2195.8 2195.8 2195.8 2195.8 +3.8 0 787 +0 Hover/Click
Total Volume and Open Interest 194,540 467,069 +1,209  
Silver(CMX) Weekly Monthly
Mar24 240123 2220.0 2258.0 2216.5 2246.2 +16.6 74,919 105,961 +2,085 Hover/Click
May24 240123 2243.0 2280.0 2238.5 2267.9 +16.4 3,714 19,584 +1,110 Hover/Click
Jul24 240123 2261.0 2299.0 2260.5 2289.1 +16.3 953 6,726 +80 Hover/Click
Sep24 240123 2315.5 2320.0 2280.5 2309.0 +16.6 383 3,125 +51 Hover/Click
Dec24 240123 2306.5 2341.0 2304.5 2334.1 +17.4 157 2,397 +80 Hover/Click
Mar25 240123 2358.5 2358.5 2358.5 2358.5 +17.5 1 31 +0 Hover/Click
May25 240123 2375.8 2375.8 2375.8 2375.8 +17.5 0 2 +0 Hover/Click
Total Volume and Open Interest 81,064 138,868 +3,242  
Platinum(NYMEX) Weekly Monthly
Jan24 240123 896.2 896.2 896.2 896.2 +1.8 12 50 +0 Hover/Click
Apr24 240123 900.1 917.1 900.1 905.5 +2.5 16,032 69,686 +635 Hover/Click
Jul24 240123 909.9 925.6 909.9 914.3 +2.6 218 4,864 +58 Hover/Click
Oct24 240123 921.5 934.1 919.7 923.1 +2.5 162 3,038 +22 Hover/Click
Total Volume and Open Interest 16,509 78,392 +738  
Palladium(NYMEX) Weekly Monthly
Mar24 240123 939.00 965.50 929.00 946.80 +6.30 3,237 20,376 +132 Hover/Click
Jun24 240123 939.00 959.50 938.50 953.10 +6.40 841 1,861 +109 Hover/Click
Sep24 240123 960.70 960.70 960.70 960.70 +6.40 1 22 +1 Hover/Click
Total Volume and Open Interest 4,079 22,278 +242  
Copper(CMX) Weekly Monthly
Mar24 240123 374.85 380.85 374.75 379.35 +3.00 71,480 138,719 +5,619 Hover/Click
May24 240123 377.45 383.15 377.45 381.75 +2.80 12,027 45,901 +1,476 Hover/Click
Jul24 240123 380.70 385.35 380.70 383.90 +2.70 4,109 21,951 +252 Hover/Click
Sep24 240123 385.35 387.00 382.80 385.45 +2.45 2,165 14,785 +99 Hover/Click
Dec24 240123 385.95 388.00 385.80 386.50 +2.25 434 4,939 +181 Hover/Click
Total Volume and Open Interest 91,122 233,204 +7,648  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240123 38196 38209 37976 38089 -110 133,217 101,974 +2,417 Hover/Click
Jun24 240123 38567 38578 38369 38471 -112 162 439 +42 Hover/Click
Sep24 240123 38497 38497 38497 38497 -94 0 6 +0 Hover/Click
Dec24 240123 38718 38718 38718 38718 -94 0 1 +0 Hover/Click
Total Volume and Open Interest 133,379 102,420 +2,459  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240123 4881.75 4902.00 4874.25 4895.00 +14.00 1,356,050 2,239,100 +12,877 Hover/Click
Jun24 240123 4935.50 4956.75 4929.75 4950.50 +13.75 9,014 21,695 +3,350 Hover/Click
Sep24 240123 4992.25 5002.75 4978.00 4997.50 +14.25 59 2,283 +13 Hover/Click
Dec24 240123 5039.25 5039.25 5024.00 5039.25 +14.25 254 2,540 -130 Hover/Click
Total Volume and Open Interest 1,365,377 2,266,455 +16,110  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240123 17461.00 17558.25 17409.50 17531.25 +72.75 637,245 286,920 -5,922 Hover/Click
Jun24 240123 17677.25 17780.00 17633.75 17755.00 +74.50 973 1,309 +65 Hover/Click
Sep24 240123 17943.50 17969.50 17832.75 17943.50 +75.00 5 48 +2 Hover/Click
Total Volume and Open Interest 638,223 288,408 -5,855  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240123 2789.30 2809.30 2767.10 2776.20 -11.30 16,094 41,378 +336 Hover/Click
Jun24 240123 2796.80 2827.30 2796.80 2796.80 -11.30 0 1 +0 Hover/Click
Sep24 240123 2816.30 2816.30 2816.30 2816.30 -10.50       Hover/Click
Total Volume and Open Interest 16,094 41,379 +336  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240123 14.08 14.08 13.65 13.70 -0.38 69,933 158,069 -2,913  
Mar24 240123 15.16 15.20 14.75 14.77 -0.40 48,093 80,692 +4,449  
Apr24 240123 15.85 15.90 15.50 15.55 -0.35 12,435 39,975 +2,410  
Total Volume and Open Interest 143,588 333,797 +5,528  
S & P 600(CME)
Mar24 240123 1295.80 1314.60 1292.70 1295.80 -7.10 0 718 +0  
Jun24 240123 1310.70 1310.70 1310.70 1310.70 -7.10        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240123 1997.70 2017.00 1980.00 1989.50 -6.80 231,350 495,270 +12,613 Hover/Click
Jun24 240123 2022.40 2037.50 2001.90 2011.00 -6.60 146 848 +3 Hover/Click
Sep24 240123 2029.20 2029.20 2029.20 2029.20 -6.50 0 1 +0 Hover/Click
Total Volume and Open Interest 231,496 496,119 +12,616  
Nikkei 225(CME)
Mar24 240123 36695 37010 36060 36505 -185 5,930 17,010 +49  
Jun24 240123 36360 36825 35905 36360 -180 7 8 +0  
Total Volume and Open Interest 5,937 17,018 +49  
Nikkei 225(SGX) Weekly Monthly
Mar24 240123 36590 37005 36410 36530 -35 37,871 103,737 +814  
Jun24 240123 36225 36280 36165 36280 -30 7 2,591 +3  
Sep24 240123 36225 36225 36225 36225 -35 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240123 36600 36980 36405 36540 -70 856,793 364,878 +19,550  
Jun24 240123 36330 36730 36140 36280 -50 26,852 11,528 +229  
Sep24 240123 36295 36650 36100 36220 -60 898 1,699 +60  
Total Volume and Open Interest 934,671 409,173 +20,730  
Nikkei 225(JPX)
Mar24 240123 36600 36980 36410 36540 -70 51,572 202,948 +3,034  
Jun24 240123 36310 36710 36150 36280 -50 1,064 24,285 -123  
Sep24 240123 36300 36500 36220 36220 -60 17 1,851 -6  
Total Volume and Open Interest 52,669 281,176 +3,307  
Nikkei 225(CME) Yen
Mar24 240123 36670 36975 36025 36475 -175 22,049 46,670 -498  
Jun24 240123 36215 36670 35780 36215 -175 1 46 +1  
Sep24 240123 36520 36520 36520 36520 -150 0 1 +0  
Total Volume and Open Interest 22,054 46,721 -497  
Nikkei 225(CME) e-Mini Yen
Mar24 240123 36475 36475 36475 36475 -175 0 1 +0  
Jun24 240123 36215 36215 36215 36215 -175        
Sep24 240123 36520 36520 36520 36520 -150        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240123 7451.0 7473.5 7393.5 7409.5 -25.5 46,498 172,242 +6,178  
Mar24 240123 7481.5 7492.0 7431.5 7431.5 -25.5 106 1,064 +368  
Apr24 240123 7450.0 7450.0 7450.0 7450.0 -18.5        
Jun24 240123 7326.5 7326.5 7326.5 7326.5 -28.5        
Sep24 240123 7385.0 7385.0 7385.0 7385.0 -27.0        
Dec24 240123 7419.0 7419.0 7419.0 7419.0 -28.0        
Total Volume and Open Interest 46,604 173,307 -45,089  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240123 14969 15538 14957 15311 +333 152,899 171,062 +3,326  
Feb24 240123 15027 15582 15010 15365 +333 3,815 13,003 +1,751  
Mar24 240123 15025 15557 14997 15339 +334 866 11,774 +487  
Total Volume and Open Interest 158,260 205,646 +5,695  
DAX(EUREX) Weekly Monthly
Mar24 240123 16789.0 16871.0 16733.0 16744.0 -49.0 47,637 67,979 -156  
Jun24 240123 16998.0 16998.0 16998.0 16998.0 -47.0 10 43 +2  
Sep24 240123 17147.0 17147.0 17147.0 17147.0 -43.0        
Total Volume and Open Interest        
Mini-DAX(EUREX)
Mar24 240123 16788.0 16871.0 16732.0 16744.0 -49.0 39,295 11,346 -330  
Jun24 240123 17070.0 17071.0 16998.0 16998.0 -47.0 7 64 +1  
Sep24 240123 17147.0 17147.0 17147.0 17147.0 -43.0        
Total Volume and Open Interest 39,302 11,410 -329  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240123 4500 4520 4477 4488 -15 596,168 2,694,739 -11,485  
Jun24 240123 4461 4461 4431 4433 -16 1,579 19,754 +1,507  
Sep24 240123 4463 4463 4463 4463 -14 0 2,350 +0  
Total Volume and Open Interest 597,802 2,727,083 -9,978  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240123 11227 11230 11072 11085 -116 27,423 150,387 -142  
Jun24 240123 11110 11110 10960 10970 -115 66 6,863 +59  
Sep24 240123 11000 11000 11000 11000 -111        
Total Volume and Open Interest 27,489 157,413 -83  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240123 7489.50 7520.00 7457.00 7488.00 +0.50 78,842 539,734 +1,819  
Jun24 240123 7499.00 7504.50 7499.00 7504.50 -0.50 0 1,143 +0  
Sep24 240123 7519.50 7519.50 7519.50 7519.50 -0.50 0 91 +0  
Total Volume and Open Interest 78,842 541,028 +1,819  
SPI 200(SFE) Weekly Monthly
Mar24 240123 7443.0 7499.0 7427.0 7485.0 +41.0 36,376 245,334 -6,743  
Jun24 240123 7519.0 7519.0 7519.0 7519.0 +41.0 0 126 +0  
Sep24 240123 7452.0 7452.0 7452.0 7452.0 +41.0        
Total Volume and Open Interest 36,381 245,514 -6,738  
FTSE MIB(ISE)
Mar24 240123 30390.00 30485.00 30135.00 30239.00 -125.00 13,408 106,773 -422  
Jun24 240123 29650.00 29835.00 29580.00 29657.00 -130.00 22 253 +14  
Sep24 240123 29477.00 29477.00 29477.00 29477.00 -133.00 0 1 +0  
Total Volume and Open Interest 13,430 107,027 -408  
KOSPI 200(KFE)
Mar24 240123 334.00 336.85 333.95 336.45 +1.95 243,620 262,175 +2,881  
Jun24 240123 334.35 336.50 333.70 336.20 +2.10 375 36,951 -10  
Sep24 240123 336.75 336.75 336.75 336.75 -1.90 0 6,606 +0  
Total Volume and Open Interest 243,998 321,132 +2,872  
GSCI(CME) Weekly Monthly
Feb24 240123 544.80 547.55 540.85 544.80 +2.00 1 603 +0  
Mar24 240123 547.30 547.30 547.30 547.30 +2.00        
Apr24 240123 549.80 549.80 549.80 549.80 +7.00        
Total Volume and Open Interest 1 603 +0  
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