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 Thu January 23, 2025
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar25 250123 1055.00 1076.25 1047.75 1065.50 +9.50 214,743 349,754 -11,656 Hover/Click
May25 250123 1066.00 1088.00 1060.25 1077.75 +9.50 87,705 209,225 +4,783 Hover/Click
Jul25 250123 1077.00 1098.75 1071.00 1088.50 +9.75 55,327 134,070 +962 Hover/Click
Aug25 250123 1070.50 1090.00 1064.25 1080.00 +8.75 8,259 14,743 +936 Hover/Click
Sep25 250123 1046.50 1063.50 1042.00 1054.75 +7.50 5,956 17,541 +41 Hover/Click
Nov25 250123 1045.00 1061.75 1042.00 1053.25 +6.50 30,489 93,286 -572 Hover/Click
Jan26 250123 1052.00 1069.50 1050.25 1061.25 +6.50 1,890 9,141 +136 Hover/Click
Mar26 250123 1052.75 1065.00 1047.50 1057.50 +6.00 1,235 11,327 -16 Hover/Click
May26 250123 1052.75 1067.25 1051.25 1060.50 +5.50 777 2,980 +164 Hover/Click
Jul26 250123 1058.75 1073.00 1058.25 1067.00 +5.50 307 3,069 +135 Hover/Click
Aug26 250123 1059.75 1060.25 1059.75 1060.25 +5.50 5 105 -3 Hover/Click
Sep26 250123 1040.00 1047.50 1040.00 1042.75 +6.25 8 89 +1 Hover/Click
Nov26 250123 1038.75 1044.50 1031.00 1037.75 +4.00 111 3,077 +48 Hover/Click
Jan27 250123 1048.75 1048.75 1048.75 1048.75 +4.00 0 4 +0 Hover/Click
Total Volume and Open Interest 406,817 848,661 -5,036  
Soybean Meal(CBOT) Weekly Monthly
Mar25 250123 315.70 319.00 313.00 315.30 -0.50 101,641 224,113 -1,095 Hover/Click
May25 250123 323.20 326.60 320.60 323.00 -0.40 45,760 126,092 -1,495 Hover/Click
Jul25 250123 329.10 332.90 326.80 329.30 -0.30 35,899 116,804 +2,568 Hover/Click
Aug25 250123 329.60 333.50 327.40 330.10 +0.10 7,744 21,247 +698 Hover/Click
Sep25 250123 330.00 333.10 327.20 329.80 +0.10 5,477 19,253 -148 Hover/Click
Oct25 250123 328.10 331.80 326.30 328.80 +0.20 3,927 14,622 +374 Hover/Click
Dec25 250123 330.30 333.90 328.80 331.20 +0.20 13,284 43,016 +3,043 Hover/Click
Jan26 250123 330.90 334.00 329.20 331.50 +0.40 1,280 3,424 +93 Hover/Click
Mar26 250123 329.90 333.10 328.50 330.60 +0.40 888 2,609 +206 Hover/Click
May26 250123 330.70 333.60 329.50 331.30 +0.50 515 942 +187 Hover/Click
Total Volume and Open Interest 216,809 573,263 +4,544  
Soybean Oil(CBOT) Weekly Monthly
Mar25 250123 44.42 45.50 44.08 45.04 +0.62 87,864 214,461 -2,878 Hover/Click
May25 250123 44.85 45.85 44.50 45.42 +0.61 44,202 141,686 +2,510 Hover/Click
Jul25 250123 44.96 45.99 44.70 45.57 +0.60 29,651 115,583 -543 Hover/Click
Aug25 250123 44.77 45.73 44.50 45.33 +0.61 7,220 17,056 +499 Hover/Click
Sep25 250123 44.48 45.40 44.25 45.02 +0.58 4,887 13,324 +341 Hover/Click
Oct25 250123 44.16 45.06 43.98 44.70 +0.55 3,601 9,942 +332 Hover/Click
Dec25 250123 44.21 45.04 44.01 44.69 +0.51 11,137 44,231 +431 Hover/Click
Jan26 250123 44.24 45.01 44.06 44.69 +0.48 1,335 2,399 +86 Hover/Click
Mar26 250123 44.33 44.97 44.07 44.65 +0.45 541 1,844 +0 Hover/Click
May26 250123 44.73 45.04 44.22 44.73 +0.43 318 972 +1 Hover/Click
Total Volume and Open Interest 190,957 562,714 +809  
Canola(WCE) Weekly Monthly
Mar25 250123 629.1 642.4 623.7 637.4 +7.3 23,488 135,694 -546 Hover/Click
May25 250123 638.9 651.7 633.7 646.3 +6.5 11,335 64,119 -699 Hover/Click
Jul25 250123 645.9 657.9 641.5 652.1 +5.4 3,602 34,652 +486 Hover/Click
Nov25 250123 635.6 643.2 633.0 639.1 +2.9 2,148 24,595 +38 Hover/Click
Jan26 250123 641.2 647.9 641.2 644.6 +3.9 75 1,599 -9 Hover/Click
Mar26 250123 647.2 651.5 646.3 646.3 +5.1 29 278 +20 Hover/Click
Total Volume and Open Interest 40,708 261,219 -710  
Corn(CBOT) Weekly Monthly
Mar25 250123 484.25 494.50 480.50 489.75 +5.50 264,538 730,560 -548 Hover/Click
May25 250123 493.75 504.25 490.25 499.25 +5.25 116,651 445,933 +4,364 Hover/Click
Jul25 250123 495.50 505.25 492.25 500.75 +5.00 72,002 325,236 +3,923 Hover/Click
Sep25 250123 461.00 468.25 458.50 467.00 +6.00 30,026 186,841 -717 Hover/Click
Dec25 250123 459.50 465.50 458.00 464.25 +4.75 49,375 236,586 +6,884 Hover/Click
Mar26 250123 471.00 476.50 469.50 475.25 +4.25 2,801 15,854 +211 Hover/Click
May26 250123 477.25 482.50 476.25 481.50 +4.25 665 2,398 +212 Hover/Click
Jul26 250123 480.50 485.50 479.00 484.50 +4.75 572 2,581 +119 Hover/Click
Sep26 250123 461.75 465.50 460.75 464.50 +3.25 397 932 +200 Hover/Click
Dec26 250123 459.50 464.25 459.00 463.25 +3.50 785 10,083 +247 Hover/Click
Total Volume and Open Interest 537,842 1,957,551 +14,907  
Wheat(CBOT) Weekly Monthly
Mar25 250123 554.00 559.00 548.00 554.00 unch 91,512 232,880 -3,024 Hover/Click
May25 250123 566.50 572.50 561.50 567.75 +0.50 31,945 101,500 +89 Hover/Click
Jul25 250123 578.00 582.75 572.50 578.25 unch 18,714 84,423 +2,438 Hover/Click
Sep25 250123 592.00 596.00 586.25 591.75 -0.25 4,467 27,939 -238 Hover/Click
Dec25 250123 610.00 614.50 605.50 610.50 -0.75 4,810 20,286 +954 Hover/Click
Mar26 250123 625.75 631.00 622.75 627.00 -1.25 466 4,196 +10 Hover/Click
Total Volume and Open Interest 152,030 472,503 +234  
Wheat(KCBT) Weekly Monthly
Mar25 250123 573.00 576.50 567.00 570.75 -4.00 40,737 157,302 -2,432 Hover/Click
May25 250123 584.00 586.50 577.25 580.75 -4.25 14,907 58,964 -274 Hover/Click
Jul25 250123 592.25 595.25 586.50 589.75 -4.25 9,119 49,329 +275 Hover/Click
Sep25 250123 604.75 607.00 598.50 602.00 -3.75 2,560 15,550 +223 Hover/Click
Dec25 250123 621.75 623.50 614.75 618.50 -4.00 2,772 11,442 +124 Hover/Click
Mar26 250123 636.00 636.00 631.50 632.25 -3.75 106 737 +32 Hover/Click
May26 250123 638.75 638.75 638.50 638.75 -4.00 5 306 +0 Hover/Click
Total Volume and Open Interest 70,216 293,722 -2,050  
Wheat(MGE) Weekly Monthly
Mar25 250123 605.00 607.75 601.00 604.50 -2.00 14,042 61,689 +1,804 Hover/Click
May25 250123 616.00 618.00 611.50 615.00 -1.75 3,903 16,292 +572 Hover/Click
Jul25 250123 626.00 627.75 621.75 624.75 -2.50 1,477 10,894 -18 Hover/Click
Sep25 250123 636.00 637.00 633.25 634.75 -2.25 289 4,910 +1 Hover/Click
Dec25 250123 653.25 653.25 649.50 651.00 -1.50 195 2,324 +47 Hover/Click
Mar26 250123 664.00 664.00 663.25 663.25 -1.25 13 76 +5 Hover/Click
Total Volume and Open Interest 19,919 96,196 +2,411  
Oats(CBOT) Weekly Monthly
Mar25 250123 361.75 368.25 360.00 367.25 +0.75 546 3,102 -70 Hover/Click
May25 250123 365.50 374.00 365.25 372.50 +1.00 35 709 +7 Hover/Click
Jul25 250123 374.50 377.25 374.50 377.25 +0.50 7 107 -1 Hover/Click
Sep25 250123 373.00 373.00 373.00 373.00 +0.50 0 9 +0 Hover/Click
Total Volume and Open Interest 588 3,949 -64  
Rough Rice(CBOT) Weekly Monthly
Mar25 250123 14.80 14.90 14.76 14.85 +0.03 660 10,142 -144 Hover/Click
May25 250123 14.98 14.98 14.96 14.97 +0.03 78 466 -40 Hover/Click
Jul25 250123 15.09 15.09 15.09 15.09 +0.02 7 51 -2 Hover/Click
Sep25 250123 14.26 14.26 14.26 14.26 +0.24 5 107 +0 Hover/Click
Total Volume and Open Interest 755 10,774 -181  
Live Cattle(CME) Weekly Monthly
Feb25 250123 200.080 201.450 199.535 201.100 +1.050 20,902 58,360 -3,488 Hover/Click
Apr25 250123 199.630 200.900 199.185 200.735 +0.950 25,518 160,294 +1,027 Hover/Click
Jun25 250123 194.800 196.035 194.380 195.700 +0.800 16,005 80,119 +2,273 Hover/Click
Aug25 250123 192.250 193.330 191.600 192.900 +0.600 10,882 40,492 +1,047 Hover/Click
Oct25 250123 193.100 194.080 192.485 193.600 +0.365 6,202 21,010 +1,068 Hover/Click
Dec25 250123 194.000 194.750 193.330 194.350 +0.200 2,623 12,841 +505 Hover/Click
Total Volume and Open Interest 83,259 381,234 +2,543  
Feeder Cattle(CME) Weekly Monthly
Jan25 250123 277.100 277.850 276.350 277.085 +0.035 2,603 4,431 -659 Hover/Click
Mar25 250123 273.150 274.650 271.835 274.085 +1.000 15,808 35,420 +953 Hover/Click
Apr25 250123 271.250 272.775 270.130 272.450 +1.150 5,918 12,722 -287 Hover/Click
May25 250123 269.500 270.835 268.400 270.480 +1.000 5,204 12,120 +349 Hover/Click
Aug25 250123 271.350 272.935 270.835 272.550 +0.900 2,992 12,558 +87 Hover/Click
Sep25 250123 270.300 271.600 269.685 271.250 +0.750 721 2,293 +103 Hover/Click
Oct25 250123 268.980 270.000 268.300 269.525 +0.590 379 1,273 +90 Hover/Click
Total Volume and Open Interest 33,697 81,213 +647  
Lean Hogs(CME) Weekly Monthly
Feb25 250123 81.530 82.500 81.180 82.130 +0.650 11,717 40,422 -1,357 Hover/Click
Apr25 250123 87.150 87.930 86.150 87.200 -0.080 21,192 118,189 -1,392 Hover/Click
May25 250123 91.350 92.700 91.050 92.000 unch 155 4,868 -12  
Jun25 250123 100.580 101.450 99.830 100.680 unch 8,120 55,894 +135 Hover/Click
Jul25 250123 101.550 102.130 100.680 101.500 +0.050 4,621 28,011 -206 Hover/Click
Aug25 250123 100.500 101.100 99.750 100.630 +0.130 5,582 22,334 +127 Hover/Click
Oct25 250123 84.980 85.130 84.030 84.850 -0.050 3,911 20,919 +415 Hover/Click
Dec25 250123 76.180 76.200 75.230 76.030 -0.150 1,394 8,462 +235 Hover/Click
Total Volume and Open Interest 57,074 301,066 -1,965  
Class III Milk(CME) Weekly Monthly
Jan25 250123 20.27 20.33 20.27 20.28 unch 34 4,505 -15 Hover/Click
Feb25 250123 19.00 19.51 18.96 19.15 +0.18 1,495 4,656 -76 Hover/Click
Mar25 250123 18.95 19.40 18.92 19.02 +0.01 1,291 4,408 +333 Hover/Click
Apr25 250123 19.00 19.20 18.99 19.01 -0.03 558 2,298 +158 Hover/Click
May25 250123 19.01 19.23 18.99 19.08 +0.10 492 1,905 -44 Hover/Click
Jun25 250123 18.56 18.71 18.56 18.64 +0.08 90 1,506 +35 Hover/Click
Jul25 250123 18.93 18.93 18.89 18.89 +0.13 31 1,046 +13 Hover/Click
Aug25 250123 18.95 18.96 18.90 18.95 +0.04 35 852 +19 Hover/Click
Sep25 250123 19.00 19.00 18.95 19.00 +0.10 25 824 +5 Hover/Click
Oct25 250123 18.98 18.98 18.98 18.98 unch 0 734 +0 Hover/Click
Nov25 250123 18.92 18.92 18.92 18.92 unch 0 740 +0 Hover/Click
Dec25 250123 18.70 18.70 18.70 18.70 -0.01 0 645 +0 Hover/Click
Jan26 250123 18.00 18.00 18.00 18.00 unch 0 9 +0 Hover/Click
Total Volume and Open Interest 4,051 24,145 +428  
Cocoa(ICE) Weekly Monthly
Mar25 250123 11666 11754 11431 11552 -123 8,470 39,066 -1,570 Hover/Click
May25 250123 11452 11574 11259 11361 -107 8,358 41,281 +1,079 Hover/Click
Jul25 250123 11064 11156 10923 11010 -43 3,004 17,381 +180 Hover/Click
Sep25 250123 10481 10626 10385 10491 -3 2,080 11,348 +159 Hover/Click
Dec25 250123 9681 9868 9590 9747 +43 895 12,341 +138 Hover/Click
Mar26 250123 8806 9066 8776 8984 +93 365 2,624 +3 Hover/Click
May26 250123 8351 8616 8339 8573 +109 43 185 +9 Hover/Click
Total Volume and Open Interest 23,225 124,346 +3  
Coffee "C"(ICE) Weekly Monthly
Mar25 250123 342.00 348.90 338.85 343.95 +2.10 20,014 83,154 -131 Hover/Click
May25 250123 337.80 344.65 335.15 340.10 +2.25 11,731 45,129 +2,149 Hover/Click
Jul25 250123 331.20 337.75 328.85 333.55 +2.40 4,169 29,239 +292 Hover/Click
Sep25 250123 321.45 328.00 319.85 324.40 +2.40 2,122 15,720 +299 Hover/Click
Dec25 250123 308.00 312.80 305.40 310.35 +2.60 1,539 12,324 -166 Hover/Click
Mar26 250123 297.60 302.10 295.50 300.10 +2.50 651 2,732 -162 Hover/Click
Total Volume and Open Interest 40,693 190,828 +2,378  
Orange Juice(ICE) Weekly Monthly
Mar25 250123 484.30 501.80 481.35 496.10 +11.80 510 8,620 +25 Hover/Click
May25 250123 468.05 479.90 464.00 476.90 +8.85 106 1,891 +36 Hover/Click
Jul25 250123 460.00 468.00 458.45 467.90 +7.90 34 525 +18 Hover/Click
Sep25 250123 458.80 458.80 458.80 458.80 +5.65 14 58 +14 Hover/Click
Nov25 250123 444.00 444.00 444.00 444.00 +5.75 0 4 +0 Hover/Click
Jan26 250123 433.95 433.95 433.95 433.95 +4.80 0 1 +0 Hover/Click
Total Volume and Open Interest 664 11,099 +93  
Sugar #11(ICE) Weekly Monthly
Mar25 250123 18.18 18.76 18.13 18.69 +0.53 74,870 355,981 -4,561 Hover/Click
May25 250123 17.14 17.43 17.06 17.32 +0.24 45,450 211,762 +5,989 Hover/Click
Jul25 250123 16.85 17.14 16.82 17.03 +0.21 26,332 159,719 +2,256 Hover/Click
Oct25 250123 16.95 17.26 16.95 17.15 +0.20 15,418 98,155 +1,730 Hover/Click
Mar26 250123 17.37 17.62 17.34 17.53 +0.20 7,500 67,234 +40 Hover/Click
May26 250123 16.79 17.00 16.76 16.90 +0.16 1,922 34,176 +163 Hover/Click
Jul26 250123 16.54 16.73 16.52 16.63 +0.13 1,321 24,705 +184 Hover/Click
Oct26 250123 16.62 16.78 16.58 16.68 +0.11 1,047 19,511 -95 Hover/Click
Mar27 250123 17.05 17.14 16.95 17.04 +0.10 401 11,589 +40 Hover/Click
Total Volume and Open Interest 174,723 997,997 +5,833  
London Cocoa(LCE) Weekly Monthly
Mar25 250123 9380 9411 9109 9183 -164 7,609 41,383 -19 Hover/Click
May25 250123 9301 9386 9098 9164 -126 9,144 37,054 -138 Hover/Click
Jul25 250123 8955 9027 8794 8841 -90 5,432 23,821 +752 Hover/Click
Sep25 250123 8450 8510 8290 8331 -79 3,103 16,457 +417 Hover/Click
Dec25 250123 7738 7802 7588 7629 -66 1,998 19,319 +145 Hover/Click
Mar26 250123 7147 7232 7089 7114 -23 504 3,344 -195 Hover/Click
May26 250123 260 340 217 248 -6 55 675 +2 Hover/Click
Total Volume and Open Interest 27,853 142,420 +968  
London Sugar(LCE) Weekly Monthly
Mar25 250123 480.70 490.10 478.50 486.90 +9.30 8,006 64,924 -1,290 Hover/Click
May25 250123 479.30 485.30 477.70 481.90 +5.80 5,040 39,199 +398 Hover/Click
Aug25 250123 469.80 473.20 467.80 469.90 +4.10 2,318 19,474 -148 Hover/Click
Oct25 250123 466.40 469.50 465.60 466.50 +2.90 827 7,270 +80 Hover/Click
Dec25 250123 471.80 473.70 469.70 470.00 +2.80 163 2,863 +45 Hover/Click
Total Volume and Open Interest 16,640 141,176 -781  
Cotton(ICE) Weekly Monthly
Mar25 250123 67.14 67.70 66.76 67.47 +0.33 18,282 137,490 -1,587 Hover/Click
May25 250123 68.48 68.75 67.92 68.54 +0.26 9,700 52,683 +2,669 Hover/Click
Jul25 250123 69.63 69.80 69.03 69.64 +0.27 4,267 45,738 +29 Hover/Click
Oct25 250123 69.41 69.83 69.41 69.83 +0.36 34 75 -11 Hover/Click
Dec25 250123 69.11 69.58 68.83 69.46 +0.32 2,181 33,318 +637 Hover/Click
Mar26 250123 70.07 70.55 69.98 70.49 +0.24 68 1,617 +21 Hover/Click
Total Volume and Open Interest 34,555 271,631 +1,763  
Crude Oil(NYM) Weekly Monthly
Mar25 250123 75.39 76.00 74.14 74.62 -0.82 315,333 361,898 -5,519 Hover/Click
Apr25 250123 74.64 75.27 73.58 74.02 -0.67 163,811 169,829 +1,499 Hover/Click
May25 250123 73.88 74.58 73.04 73.44 -0.54 97,520 131,965 +2,323 Hover/Click
Jun25 250123 73.20 73.89 72.51 72.87 -0.40 96,382 175,157 -1,251 Hover/Click
Jul25 250123 72.51 73.23 71.96 72.30 -0.33 38,074 94,890 -498 Hover/Click
Aug25 250123 71.84 72.60 71.39 71.73 -0.29 18,824 52,034 +424 Hover/Click
Sep25 250123 71.31 72.02 70.83 71.21 -0.25 38,377 112,379 -495 Hover/Click
Oct25 250123 70.87 71.43 70.39 70.69 -0.23 13,534 56,169 +1,226 Hover/Click
Nov25 250123 70.26 70.91 70.01 70.22 -0.21 12,288 47,253 +334 Hover/Click
Dec25 250123 69.88 70.48 69.42 69.78 -0.20 58,779 168,626 -2,662 Hover/Click
Jan26 250123 69.44 69.98 69.18 69.38 -0.19 4,009 43,481 -394 Hover/Click
Feb26 250123 69.60 69.60 69.02 69.02 -0.18 1,890 26,906 +99 Hover/Click
Mar26 250123 68.70 69.17 68.59 68.70 -0.17 2,856 30,950 +693 Hover/Click
Apr26 250123 68.43 68.43 68.43 68.43 -0.15 258 13,350 +5 Hover/Click
May26 250123 68.21 68.21 68.21 68.21 -0.13 187 12,990 +23 Hover/Click
Jun26 250123 67.98 68.57 67.64 68.00 -0.12 8,221 82,777 +11 Hover/Click
Total Volume and Open Interest 889,239 1,855,124 -3,738  
e-miNY Crude Oil(NYM)
Mar25 250123 75.450 75.975 74.150 74.625 -0.825 6,588 1,450 +27  
Apr25 250123 74.550 75.250 73.600 74.025 -0.675 478 622 +113  
May25 250123 73.800 74.500 73.075 73.450 -0.525 176 218 +109  
Jun25 250123 73.075 73.800 72.550 72.875 -0.400 30 33 +1  
Jul25 250123 72.800 72.800 72.125 72.300 -0.325 6 11 +0  
Aug25 250123 71.750 71.750 71.750 71.750 -0.275 0 5 +0  
Sep25 250123 71.200 71.200 71.200 71.200 -0.250 0 7 +0  
Oct25 250123 71.200 71.200 70.700 70.700 -0.225 9 6 +1  
Nov25 250123 70.225 70.225 70.225 70.225 -0.200 0 3 +0  
Dec25 250123 70.175 70.450 69.775 69.775 -0.200 1 53 -1  
Total Volume and Open Interest 7,288 2,412 +250  
NY Harbor ULSD(NYM) Weekly Monthly
Feb25 250123 247.44 250.17 244.21 247.15 -1.27 45,612 45,860 -6,246 Hover/Click
Mar25 250123 242.14 244.99 239.95 242.34 -0.38 105,933 101,416 +2,380 Hover/Click
Apr25 250123 237.37 240.84 236.26 238.28 -0.40 52,995 44,402 +1,462 Hover/Click
May25 250123 235.14 238.04 233.98 235.76 -0.33 28,117 32,899 +527 Hover/Click
Jun25 250123 233.40 236.39 232.57 234.27 -0.37 36,588 45,762 +586 Hover/Click
Jul25 250123 232.99 235.84 232.20 233.76 -0.41 10,312 16,962 +448 Hover/Click
Aug25 250123 232.62 235.43 232.04 233.39 -0.37 6,199 12,051 +1,029 Hover/Click
Sep25 250123 233.30 235.27 231.97 233.28 -0.28 7,738 13,878 -946 Hover/Click
Oct25 250123 234.24 234.60 232.48 233.16 -0.19 2,406 5,969 +29 Hover/Click
Nov25 250123 232.81 234.48 232.08 232.80 -0.14 1,144 4,789 +5 Hover/Click
Dec25 250123 231.63 234.08 230.81 232.28 -0.12 6,335 20,901 +29 Hover/Click
Jan26 250123 232.18 233.12 231.48 232.18 -0.12 384 3,904 +4 Hover/Click
Feb26 250123 231.50 231.50 231.50 231.50 -0.13 202 1,723 +1 Hover/Click
Mar26 250123 230.08 230.08 230.08 230.08 -0.13 46 1,731 +7 Hover/Click
Total Volume and Open Interest 304,154 363,743 -672  
RBOB Gasoline(NYM) Weekly Monthly
Feb25 250123 205.68 208.36 204.84 206.56 +0.78 23,985 44,552 -4,557 Hover/Click
Mar25 250123 208.59 211.34 208.01 209.53 +0.84 71,095 113,277 +535 Hover/Click
Apr25 250123 231.56 234.26 230.94 232.26 +0.34 42,734 65,994 +1,908 Hover/Click
May25 250123 231.75 234.35 231.02 232.35 +0.24 25,133 51,389 -829 Hover/Click
Jun25 250123 230.43 232.89 229.65 230.82 +0.06 20,236 51,411 +830 Hover/Click
Jul25 250123 228.29 230.56 227.35 228.53 -0.09 9,390 23,349 +727 Hover/Click
Aug25 250123 225.70 227.48 224.48 225.52 -0.14 5,749 13,927 +472 Hover/Click
Sep25 250123 220.70 222.97 220.16 221.10 -0.08 6,712 27,383 +553 Hover/Click
Oct25 250123 204.66 205.87 203.80 204.58 +0.18 2,069 9,224 -251 Hover/Click
Nov25 250123 200.20 201.00 199.28 199.75 +0.16 1,819 3,591 +167 Hover/Click
Total Volume and Open Interest 212,255 432,637 +396  
e-miNY RBOB Gasoline(NYM)
Feb25 250123 206.60 206.60 206.56 206.56 +0.78 0 1 +0  
Mar25 250123 209.53 209.53 209.53 209.53 +0.84        
Apr25 250123 232.26 232.26 232.26 232.26 +0.34        
May25 250123 232.35 232.35 232.35 232.35 +0.24        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb25 250123 4.001 4.048 3.861 3.945 -0.015 128,783 43,455 -17,016 Hover/Click
Mar25 250123 3.531 3.583 3.408 3.466 -0.040 138,128 320,576 -906 Hover/Click
Apr25 250123 3.530 3.586 3.418 3.478 -0.029 66,696 126,775 -2,172 Hover/Click
May25 250123 3.603 3.669 3.507 3.566 -0.026 35,542 132,880 -283 Hover/Click
Jun25 250123 3.803 3.858 3.703 3.762 -0.026 22,300 84,490 -227 Hover/Click
Jul25 250123 3.974 4.029 3.880 3.944 -0.022 25,025 79,521 +2,669 Hover/Click
Aug25 250123 3.985 4.063 3.918 3.986 -0.015 14,646 33,656 -1,840 Hover/Click
Sep25 250123 3.977 4.031 3.889 3.954 -0.013 18,195 51,476 +947 Hover/Click
Oct25 250123 4.031 4.086 3.947 4.011 -0.013 31,975 123,237 +1,358 Hover/Click
Nov25 250123 4.242 4.305 4.179 4.248 -0.002 10,830 45,230 -1,196 Hover/Click
Dec25 250123 4.674 4.719 4.602 4.669 +0.002 9,317 38,932 +918 Hover/Click
Jan26 250123 4.884 4.946 4.833 4.897 -0.002 15,798 118,145 +1,435 Hover/Click
Feb26 250123 4.556 4.605 4.507 4.566 +0.002 5,164 28,015 +386 Hover/Click
Mar26 250123 3.981 4.034 3.950 4.002 -0.001 9,253 61,062 -550 Hover/Click
Apr26 250123 3.635 3.650 3.568 3.619 +0.010 8,419 72,402 +1,555 Hover/Click
May26 250123 3.617 3.670 3.593 3.641 +0.013 2,150 12,864 -90 Hover/Click
Total Volume and Open Interest 556,978 1,585,773 -15,665  
Brent Crude Oil(ICE) Weekly Monthly
Mar25 250123 78.85 79.60 77.80 78.29 -0.71 315,478 263,437 -41,609 Hover/Click
Apr25 250123 78.01 78.80 77.12 77.56 -0.59 347,635 497,311 +7,632 Hover/Click
May25 250123 77.25 78.03 76.51 76.91 -0.46 193,363 272,640 +1,414 Hover/Click
Jun25 250123 76.52 77.32 75.87 76.29 -0.38 171,027 255,219 -1,726 Hover/Click
Jul25 250123 75.91 76.70 75.33 75.75 -0.32 48,288 119,687 +5,448 Hover/Click
Aug25 250123 75.36 76.14 74.83 75.26 -0.27 34,819 86,629 +4,200 Hover/Click
Sep25 250123 74.84 75.61 74.35 74.79 -0.24 40,798 121,734 +477 Hover/Click
Oct25 250123 74.37 75.12 73.93 74.36 -0.20 16,477 84,394 +1,534 Hover/Click
Nov25 250123 73.92 74.67 73.52 73.95 -0.17 11,456 53,787 +248 Hover/Click
Dec25 250123 73.52 74.25 73.13 73.56 -0.15 83,559 210,197 -1,018 Hover/Click
Jan26 250123 73.05 73.85 72.79 73.19 -0.14 4,460 35,069 -588 Hover/Click
Feb26 250123 72.71 73.47 72.46 72.86 -0.12 1,955 39,931 -172 Hover/Click
Mar26 250123 72.58 72.58 72.58 72.58 -0.11 4,626 33,603 +1,615 Hover/Click
Apr26 250123 72.33 72.33 72.33 72.33 -0.09 128 19,253 -11 Hover/Click
Total Volume and Open Interest 1,306,869 2,533,918 -22,168  
Gas Oil(ICE) Weekly Monthly
Feb25 250123 721.25 729.50 714.25 716.25 -10.75 105,608 137,911 -10,862 Hover/Click
Mar25 250123 716.25 725.75 711.00 713.25 -9.00 150,427 180,312 +6,913 Hover/Click
Apr25 250123 711.25 719.00 705.50 707.50 -7.75 93,084 96,502 +4,891 Hover/Click
May25 250123 705.75 712.75 700.25 702.00 -6.75 39,382 68,375 +4,939 Hover/Click
Jun25 250123 699.75 706.50 694.75 696.75 -5.50 49,460 69,994 +1,721 Hover/Click
Jul25 250123 696.50 702.75 691.75 693.50 -5.25 13,809 38,649 -243 Hover/Click
Aug25 250123 694.50 700.75 690.00 691.75 -5.00 4,891 33,544 -17 Hover/Click
Sep25 250123 693.25 699.25 689.00 690.75 -4.75 6,750 47,223 -106 Hover/Click
Oct25 250123 691.75 698.00 688.25 690.00 -4.75 3,879 28,485 -537 Hover/Click
Nov25 250123 688.25 694.00 685.25 686.25 -4.50 2,296 16,195 +25 Hover/Click
Total Volume and Open Interest 495,277 858,707 +7,028  
WTI Crude Oil(ICE) Weekly Monthly
Mar25 250123 75.30 75.98 74.16 74.62 -0.82 70,245 101,857 -7,473 Hover/Click
Apr25 250123 74.56 75.27 73.60 74.02 -0.67 78,588 65,222 -3,407 Hover/Click
May25 250123 73.86 74.57 73.07 73.44 -0.54 69,887 51,035 +363 Hover/Click
Jun25 250123 73.10 73.90 72.53 72.87 -0.40 71,749 97,943 -2,515 Hover/Click
Jul25 250123 72.51 73.19 72.00 72.30 -0.33 39,119 33,231 +311 Hover/Click
Aug25 250123 72.18 72.37 71.48 71.74 -0.28 15,857 27,555 +710 Hover/Click
Sep25 250123 71.33 71.74 70.97 71.21 -0.25 12,802 53,562 -299 Hover/Click
Oct25 250123 71.12 71.14 70.65 70.69 -0.23 2,244 23,350 -496 Hover/Click
Nov25 250123 70.35 70.35 70.22 70.22 -0.21 999 20,415 +206 Hover/Click
Dec25 250123 70.31 70.31 69.60 69.78 -0.20 13,516 100,673 +505 Hover/Click
Jan26 250123 69.38 69.38 69.38 69.38 -0.19 210 5,936 -1 Hover/Click
Feb26 250123 69.02 69.02 69.02 69.02 -0.18 170 2,802 +51 Hover/Click
Mar26 250123 68.70 68.70 68.70 68.70 -0.17 149 3,888 +15 Hover/Click
Apr26 250123 68.43 68.43 68.43 68.43 -0.15 26 1,568 +2 Hover/Click
May26 250123 68.21 68.21 68.21 68.21 -0.13 96 1,744 -16 Hover/Click
Jun26 250123 68.32 68.32 68.00 68.00 -0.12 3,246 51,456 +326 Hover/Click
Total Volume and Open Interest 381,682 739,371 -11,909  
US Dollar Index(ICE) Weekly Monthly
Mar25 250123 108.050 108.360 107.725 107.863 -0.100 13,723 44,280 -897 Hover/Click
Jun25 250123 107.800 108.015 107.365 107.503 -0.100 68 546 +22 Hover/Click
Sep25 250123 107.202 107.202 107.202 107.202 -0.100 0 12 +0 Hover/Click
Total Volume and Open Interest 13,791 44,839 -875  
Australian Dollar(CME) Weekly Monthly
Mar25 250123 62.72 63.01 62.56 62.90 +0.10 71,399 186,947 -1,565 Hover/Click
Jun25 250123 62.66 63.02 62.61 62.93 +0.10 164 1,177 +65 Hover/Click
Sep25 250123 62.96 62.96 62.96 62.96 +0.09 0 28 +0 Hover/Click
Total Volume and Open Interest 72,168 189,151 -1,060  
British Pound(CME) Weekly Monthly
Mar25 250123 123.15 123.73 122.90 123.57 +0.35 94,474 209,075 -1,282 Hover/Click
Jun25 250123 123.03 123.64 122.89 123.54 +0.35 204 842 -20 Hover/Click
Sep25 250123 122.85 123.52 122.84 123.52 +0.35 19 490 +19 Hover/Click
Total Volume and Open Interest 94,770 211,391 -1,297  
Canadian Dollar(CME) Weekly Monthly
Mar25 250123 69.70 69.91 69.53 69.78 +0.04 72,393 319,676 -3,941 Hover/Click
Jun25 250123 69.90 70.17 69.80 70.05 +0.05 510 5,644 -103 Hover/Click
Sep25 250123 70.23 70.33 70.13 70.30 +0.04 4 1,167 +4 Hover/Click
Dec25 250123 70.40 70.59 70.40 70.55 +0.04 2 202 +2 Hover/Click
Total Volume and Open Interest 73,129 327,568 -4,067  
Japanese Yen(CME) Weekly Monthly
Mar25 250123 64.29 64.58 64.16 64.56 +0.27 127,358 211,471 +3,370 Hover/Click
Jun25 250123 64.94 65.22 64.83 65.22 +0.28 128 2,455 +18 Hover/Click
Sep25 250123 65.59 65.85 65.59 65.85 +0.28 1 125 +1 Hover/Click
Total Volume and Open Interest 127,736 215,052 +3,432  
Swiss Franc(CME) Weekly Monthly
Mar25 250123 110.97 111.05 110.41 110.91 -0.13 21,282 95,968 -226 Hover/Click
Jun25 250123 112.10 112.10 111.64 112.08 -0.14 4 123 +2 Hover/Click
Sep25 250123 113.26 113.26 112.93 113.26 -0.14 0 31 +0 Hover/Click
Total Volume and Open Interest 21,288 96,132 -224  
EuroFX(CME) Weekly Monthly
Mar25 250123 104.35 104.62 103.96 104.48 +0.02 185,043 582,455 -785 Hover/Click
Jun25 250123 104.84 105.12 104.46 104.98 +0.02 899 9,853 -270 Hover/Click
Sep25 250123 105.25 105.50 105.25 105.50 unch 7 2,238 -5 Hover/Click
Total Volume and Open Interest 186,579 608,371 -1,121  
Mexican Peso(CME) Weekly Monthly
Mar25 250123 483.75 489.13 482.25 487.88 +3.88 39,938 139,699 -1,639 Hover/Click
Jun25 250123 477.50 482.75 475.38 481.00 +3.75 1 89 +0 Hover/Click
Total Volume and Open Interest 39,939 140,085 -1,639  
Brazilian Real(CME) Weekly Monthly
Feb25 250123 168.45 169.95 167.30 169.00 +0.70 21,349 65,441 -2,587  
Mar25 250123 167.50 169.05 166.40 168.15 +0.65 6,112 9,139 +2,015 Hover/Click
Apr25 250123 167.45 167.45 167.45 167.45 +0.80 0 4 +0  
May25 250123 166.65 166.65 166.65 166.65 +0.85        
Total Volume and Open Interest 27,461 74,584 -572  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar25 250123 113~080 113~160 112~170 112~280 -0~180 390,389 1,917,096 -407 Hover/Click
Jun25 250123 113~010 113~010 112~100 112~210 -0~180 1,426 6,097 +540 Hover/Click
Sep25 250123 112~210 112~210 112~210 112~210 -0~180 1 2 +0 Hover/Click
Total Volume and Open Interest 391,816 1,923,195 +133  
10-Year T-Notes(CBOT) Weekly Monthly
Mar25 250123 108~155 108~195 108~060 108~120 -0~060 1,461,780 4,754,573 +12,005 Hover/Click
Jun25 250123 108~155 108~170 108~050 108~100 -0~065 6,590 13,079 +5,222 Hover/Click
Sep25 250123 108~070 108~070 108~070 108~070 -0~065       Hover/Click
Total Volume and Open Interest        
5-Year T-Notes(CBOT) Weekly Monthly
Mar25 250123 106~022 106~046 105~300 106~022 -0~012 924,746 6,191,266 +32,874 Hover/Click
Jun25 250123 106~040 106~056 105~314 106~032 -0~014 76 11,169 +35 Hover/Click
Sep25 250123 106~062 106~062 106~062 106~062 -0~014       Hover/Click
Total Volume and Open Interest        
2 Year T-Notes(CBOT) Weekly Monthly
Mar25 250123 102~222 102~235 102~215 102~232 +0~007 646,706 4,167,563 +12,464 Hover/Click
Jun25 250123 102~284 102~285 102~266 102~281 +0~007 37 367 +30 Hover/Click
Sep25 250123 102~311 102~311 102~311 102~311 +0~007 33 216 +0 Hover/Click
Total Volume and Open Interest 646,776 4,168,146 +12,494  
3-Mth SOFR(CME) Weekly Monthly
Mar25 250123 95.615 95.630 95.610 95.620 +0.005 68,483 282,237 -1,639  
Jun25 250123 95.790 95.825 95.785 95.805 +0.015 73,286 323,542 +1,270  
Sep25 250123 95.910 95.940 95.885 95.920 +0.020 71,219 274,545 +511  
Dec25 250123 95.965 96.005 95.940 95.980 +0.020 69,712 362,486 -6,958  
Mar26 250123 95.970 96.020 95.955 95.995 +0.020 40,087 216,509 +4,050  
Jun26 250123 95.975 96.025 95.960 96.000 +0.020 41,901 177,709 +771  
Sep26 250123 95.975 96.025 95.965 96.000 +0.010 29,420 112,796 +315  
Dec26 250123 95.995 96.035 95.975 96.010 +0.005 30,937 127,580 +1,052  
Mar27 250123 96.015 96.045 95.995 96.025 unch 16,072 71,917 +439  
Jun27 250123 96.030 96.060 96.010 96.040 -0.005 16,058 63,416 -312  
Sep27 250123 96.050 96.070 96.025 96.050 -0.010 10,087 75,788 +585  
Dec27 250123 96.055 96.075 96.035 96.055 -0.010 10,969 64,746 +559  
Mar28 250123 96.060 96.080 96.040 96.055 -0.015 4,702 42,100 +617  
Jun28 250123 96.060 96.080 96.045 96.055 -0.015 4,552 22,291 +693  
Sep28 250123 96.060 96.080 96.040 96.055 -0.015 3,194 21,787 +336  
Dec28 250123 96.055 96.070 96.030 96.045 -0.015 3,975 13,476 +963  
Mar29 250123 96.045 96.060 96.020 96.035 -0.015 1,119 11,708 +215  
Jun29 250123 96.035 96.045 96.010 96.020 -0.020 1,150 10,842 +501  
Total Volume and Open Interest 501,256 2,593,656 +3,745  
Ultra T-Bond(CBOT)
Mar25 250123 118~07 118~17 117~00 117~14 -1~02 237,190 1,780,357 -12,232  
Jun25 250123 118~06 118~06 116~30 117~07 -1~02 27 709 +6  
Sep25 250123 118~13 118~13 118~13 118~13 -1~02        
Total Volume and Open Interest 237,217 1,781,066 -12,226  
Ultra 10-Yr T-Note(CBOT)
Mar25 250123 110~300 111~035 110~160 110~235 -0~105 439,746 2,265,932 -4,656  
Jun25 250123 110~155 110~155 110~155 110~155 -0~105 0 1 +0  
Sep25 250123 110~265 110~265 110~265 110~265 -0~105        
Total Volume and Open Interest 439,746 2,265,933 -4,656  
30 Day Federal Funds(CBOT)
Jan25 250123 95.670 95.673 95.670 95.673 unch 59,679 534,214 +9,354  
Feb25 250123 95.675 95.675 95.670 95.675 unch 46,340 473,670 +20,561  
Mar25 250123 95.700 95.700 95.695 95.700 unch 49,966 269,332 +16,699  
Apr25 250123 95.735 95.745 95.730 95.740 +0.005 39,029 212,306 +1,353  
May25 250123 95.775 95.790 95.775 95.785 +0.005 70,462 189,202 +9,656  
Jun25 250123 95.830 95.845 95.830 95.840 +0.005 11,334 52,502 +2,809  
Total Volume and Open Interest 341,685 1,944,565 +69,832  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar25 250123 141.11 141.16 140.91 140.95 -0.13 555 7,211 +11 Hover/Click
Jun25 250123 140.89 140.89 140.82 140.82 +0.30       Hover/Click
Sep25 250123 140.82 140.82 140.82 140.82 +0.30       Hover/Click
Total Volume and Open Interest 555 7,211 +11  
Euro-Buxl(EUREX)
Mar25 250123 127.86 128.22 126.84 127.32 -0.78 118,151 227,743 +6,795  
Jun25 250123 126.80 127.06 126.80 127.06 -0.82 0 20 +0  
Sep25 250123 126.84 126.84 126.84 126.84 -0.70        
Total Volume and Open Interest 118,151 227,763 +6,795  
Euro-Bund(EUREX) Weekly Monthly
Mar25 250123 131.75 131.91 131.34 131.56 -0.29 1,082,829 1,544,029 +51,592 Hover/Click
Jun25 250123 130.91 130.91 130.55 130.69 -0.29 135 3,186 +106 Hover/Click
Sep25 250123 130.76 130.76 130.76 130.76 -0.28       Hover/Click
Total Volume and Open Interest 1,082,964 1,547,215 +51,698  
Euro-Bobl(EUREX) Weekly Monthly
Mar25 250123 116.97 117.04 116.77 116.87 -0.14 617,808 1,486,989 +20,026 Hover/Click
Jun25 250123 117.79 117.79 117.79 117.79 -0.10 5 45 +5 Hover/Click
Sep25 250123 116.92 116.92 116.92 116.92 -0.04       Hover/Click
Total Volume and Open Interest 617,813 1,487,034 +20,031  
Euro-Schatz(EUREX)
Mar25 250123 106.61 106.64 106.56 106.58 -0.05 487,926 2,335,292 +63,111  
Jun25 250123 106.61 106.61 106.61 106.61 -0.07 0 123 +0  
Sep25 250123 106.71 106.71 106.71 106.71 -0.08        
Total Volume and Open Interest 487,926 2,335,415 +63,111  
3-Mth Euribor(EUREX)
Mar25 250123 97.565 97.565 97.550 97.555 -0.010 28,970 15,816 +52  
Jun25 250123 97.775 97.780 97.755 97.760 -0.020 15,380 27,579 +2,525  
Sep25 250123 97.880 97.880 97.850 97.855 -0.025 29,069 28,261 +709  
Total Volume and Open Interest 120,591 152,516 +3,605  
Long Gilt(LIFFE) Weekly Monthly
Mar25 250123 92~01 92~02 91~21 91~28 -0~02 199,338 952,159 -8,094 Hover/Click
Jun25 250123 91~24 91~27 91~24 91~27 -0~02 52 480 +4 Hover/Click
Total Volume and Open Interest 199,390 952,639 -8,090  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Sep25 211217 99.03 99.07 99.02 99.03 unch        
Dec25 211217 99.04 99.05 99.03 99.04 unch        
Mar26 211217 99.07 99.07 99.04 99.04 unch        
Jun26 211217 99.07 99.07 99.04 99.04 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar25 250123 97.565 97.570 97.545 97.550 -0.015 101,643 634,956 -6,087  
Jun25 250123 97.780 97.785 97.750 97.760 -0.020 147,331 700,381 -6,112  
Sep25 250123 97.880 97.885 97.845 97.855 -0.025 95,638 526,540 +4,808  
Total Volume and Open Interest 900,176 4,698,682 -3,912  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar25 250123 95.84 95.84 95.82 95.83 -0.01 12,459 336,502 +1,496  
Jun25 250123 96.04 96.04 96.02 96.04 unch 18,666 268,903 +400  
Sep25 250123 96.17 96.18 96.15 96.17 unch 17,339 229,370 +1,713  
Dec25 250123 96.23 96.25 96.21 96.23 unch 14,184 219,900 -3,603  
Mar26 250123 96.25 96.26 96.22 96.25 +0.01 13,734 141,949 +1,890  
Jun26 250123 96.24 96.25 96.21 96.23 unch 10,126 104,262 +603  
Sep26 250123 96.20 96.21 96.18 96.20 unch 5,405 65,794 -671  
Dec26 250123 96.17 96.18 96.15 96.17 unch 3,617 48,932 +359  
Mar27 250123 96.14 96.14 96.14 96.14 unch 89 6,955 +74  
Jun27 250123 96.12 96.12 96.12 96.12 +0.01 11 721 +9  
Total Volume and Open Interest 95,630 1,423,973 +2,270  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250123 95.51 95.54 95.48 95.50 -0.01 230,148 1,108,386 -777  
Jun25 250123 95.50 95.50 95.50 95.50 -0.01        
Total Volume and Open Interest 230,148 1,108,386 -777  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar25 250123 96.09 96.11 96.06 96.09 unch 192,526 922,147 -4,079  
Jun25 250123 96.09 96.09 96.09 96.09 unch        
Total Volume and Open Interest 192,526 922,147 -4,079  
Gold(CMX) Weekly Monthly
Feb25 250123 2765.9 2767.1 2741.0 2765.0 -5.9 158,141 266,340 -6,336 Hover/Click
Apr25 250123 2792.7 2793.7 2768.1 2791.9 -5.5 39,586 224,731 +14,460 Hover/Click
Jun25 250123 2817.6 2818.7 2793.3 2816.9 -5.5 4,915 46,332 +1,386 Hover/Click
Aug25 250123 2835.6 2842.2 2816.8 2840.8 -5.2 2,444 18,576 +880 Hover/Click
Oct25 250123 2865.2 2865.2 2845.0 2864.5 -5.2 261 3,630 -15 Hover/Click
Dec25 250123 2884.8 2889.4 2863.0 2887.8 -5.4 634 13,022 -130 Hover/Click
Feb26 250123 2911.7 2911.7 2911.7 2911.7 -5.4 15 482 -2 Hover/Click
Apr26 250123 2932.2 2932.2 2932.2 2932.2 -5.5 3 31 +1 Hover/Click
Jun26 250123 2952.8 2952.8 2952.8 2952.8 -5.5 4 224 +3 Hover/Click
Aug26 250123 2974.3 2974.3 2974.3 2974.3 -5.5 2 36 +0 Hover/Click
Oct26 250123 2992.5 2992.5 2992.5 2992.5 -5.5 0 1 +0 Hover/Click
Dec26 250123 3010.3 3010.3 3010.3 3010.3 -5.5 2 31 -2 Hover/Click
Total Volume and Open Interest 208,748 581,989 +10,602  
Silver(CMX) Weekly Monthly
Mar25 250123 3138.5 3139.5 3046.5 3084.2 -57.8 41,703 119,818 +56 Hover/Click
May25 250123 3168.5 3169.0 3079.0 3116.0 -56.8 1,936 25,582 +397 Hover/Click
Jul25 250123 3179.0 3179.0 3110.0 3145.8 -57.3 1,781 9,289 +595 Hover/Click
Sep25 250123 3215.5 3215.5 3140.0 3174.1 -58.3 194 2,698 +9 Hover/Click
Dec25 250123 3200.0 3216.0 3180.0 3214.6 -59.2 59 1,849 +2 Hover/Click
Mar26 250123 3260.0 3260.0 3220.0 3255.8 -59.5 2 56 +0 Hover/Click
May26 250123 3281.1 3281.1 3281.1 3281.1 -59.5 0 9 +0 Hover/Click
Total Volume and Open Interest 45,848 160,809 +910  
Platinum(NYMEX) Weekly Monthly
Jan25 250123 957.1 957.1 957.1 957.1 -1.1 6 19 -7 Hover/Click
Apr25 250123 971.9 973.2 957.6 970.4 -0.7 19,774 69,708 +178 Hover/Click
Jul25 250123 981.9 983.8 968.8 980.6 -1.4 457 4,891 +172 Hover/Click
Oct25 250123 990.2 990.2 977.5 988.7 -1.7 78 462 +4 Hover/Click
Total Volume and Open Interest 20,426 75,945 +371  
Palladium(NYMEX) Weekly Monthly
Mar25 250123 1001.00 1020.00 990.00 1018.70 +13.90 6,111 17,105 -1,139 Hover/Click
Jun25 250123 1007.00 1026.50 998.00 1025.70 +13.40 129 799 +24 Hover/Click
Sep25 250123 1033.40 1033.40 1033.40 1033.40 +13.60 0 7 +0 Hover/Click
Total Volume and Open Interest 6,245 17,920 -1,119  
Copper(CMX) Weekly Monthly
Mar25 250123 429.25 433.55 423.55 432.85 +2.75 48,402 114,515 +4,343 Hover/Click
May25 250123 432.60 436.80 427.40 436.25 +2.50 19,026 57,931 +8,768 Hover/Click
Jul25 250123 436.05 439.65 430.80 439.35 +2.30 4,249 24,576 +126 Hover/Click
Sep25 250123 436.05 442.30 433.80 442.05 +2.20 1,778 15,350 +159 Hover/Click
Dec25 250123 439.20 444.85 439.20 444.85 +2.15 755 8,238 +160 Hover/Click
Total Volume and Open Interest 75,920 230,231 +12,933  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar25 250123 44362 44757 44310 44749 +396 80,009 81,541 +1,467 Hover/Click
Jun25 250123 44700 45136 44696 45133 +398 103 1,589 -5 Hover/Click
Sep25 250123 45328 45500 45102 45500 +378 10 23 +0 Hover/Click
Dec25 250123 45922 45922 45922 45922 +399       Hover/Click
Total Volume and Open Interest 80,122 83,153 +1,462  
Plywood(CBOT) Weekly Monthly
Mar25 250123 44336.0 44758.0 44310.0 44749.0 +396.0 85,464 15,681 +820 Hover/Click
Total Volume and Open Interest 85,683 16,261 +850  
S & P 500 E-Mini(CME) Weekly Monthly
Mar25 250123 6120.00 6154.00 6101.50 6152.00 +31.50 1,249,850 2,053,000 +29,006 Hover/Click
Jun25 250123 6177.00 6212.00 6160.00 6210.50 +31.75 4,154 12,713 +2,815 Hover/Click
Sep25 250123 6231.00 6268.00 6218.50 6267.75 +32.25 84 788 +4 Hover/Click
Dec25 250123 6324.00 6324.00 6324.00 6324.00 +31.75 363 1,640 +286 Hover/Click
Total Volume and Open Interest 1,254,451 2,068,580 +32,111  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar25 250123 21981.75 22050.50 21855.50 22038.25 +37.75 508,606 251,032 -930 Hover/Click
Jun25 250123 22218.50 22285.25 22097.00 22277.25 +37.25 684 2,314 -64 Hover/Click
Sep25 250123 22500.00 22506.75 22333.00 22496.25 +36.75 11 20 +2 Hover/Click
Total Volume and Open Interest 509,302 253,370 -991  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar25 250123 21.40 24.20 3271.60 18.60 -0.20 14,240 44,873 -572 Hover/Click
Jun25 250123 41.30 41.30 27.30 41.30 -0.90 0 3 +0 Hover/Click
Sep25 250123 65.90 65.90 65.90 65.90 -0.80       Hover/Click
Total Volume and Open Interest 14,240 44,876 -572  
Volatility Index(CBOE)
Jan25 250122 15.10 15.53 14.70 15.53 +0.29 68,185 45,313 -4,990  
Feb25 250123 16.70 16.90 16.35 16.47 -0.27 67,609 171,319 -9,417  
Mar25 250123 17.55 17.65 17.25 17.34 -0.25 35,646 53,406 +3,406  
Apr25 250123 17.96 18.05 17.75 17.82 -0.18 13,181 36,730 +3,096  
Total Volume and Open Interest 129,620 317,888 -47,021  
S & P 600(CME)
Mar25 250123 1459.20 1466.60 1451.60 1465.50 +5.20 24 750 +10  
Jun25 250123 1483.80 1483.80 1483.80 1483.80 +5.40        
Total Volume and Open Interest 24 750 +10  
Russell 2000 Mini(CME) Weekly Monthly
Mar25 250123 2316.90 2326.80 2298.10 2326.30 +10.80 138,918 431,009 -3,413 Hover/Click
Jun25 250123 2336.60 2347.30 2319.10 2347.10 +10.80 406 1,711 +203 Hover/Click
Sep25 250123 2368.70 2368.70 2368.70 2368.70 +10.30       Hover/Click
Total Volume and Open Interest 139,324 432,836 -3,210  
Nikkei 225(CME)
Mar25 250123 39870 40090 39735 39985 +120 6,474 10,981 +93  
Jun25 250123 39970 39970 39775 39970 +95 0 1 +0  
Total Volume and Open Interest 6,474 10,982 +93  
Nikkei 225(SGX) Weekly Monthly
Mar25 250123 39585 40040 39510 39890 +340 20,323 74,621 +83  
Jun25 250123 39390 39640 39390 39640 +340 10 635 +10  
Sep25 250123 39630 39630 39630 39630 +340 0 1 +0  
Total Volume and Open Interest 20,521 77,802 +41  
Nikkei 225 Mini(JPX)
Mar25 250123 39580 40040 39505 39890 +310 574,019 299,929 -10,573  
Jun25 250123 39375 39805 39280 39690 +290 15,276 8,311 -289  
Sep25 250123 39360 39810 39295 39670 +310 1,166 856 +19  
Total Volume and Open Interest 612,772 338,902 -9,709  
Nikkei 225(JPX)
Mar25 250123 39580 40040 39500 39890 +310 36,584 152,229 +463  
Jun25 250123 39400 39790 39400 39690 +290 393 9,262 +341  
Sep25 250123 39550 39800 39550 39670 +310 7 819 -1  
Total Volume and Open Interest 36,997 191,586 +940  
Nikkei 225(CME) Yen
Mar25 250123 39830 40040 39675 39920 +115 17,311 36,909 +379  
Jun25 250123 39740 39750 39550 39740 +110 0 1 +0  
Sep25 250123 39925 39925 39925 39925 +70        
Total Volume and Open Interest 17,311 36,910 +379  
Nikkei 225(CME) e-Mini Yen
Mar25 250123 39920 39920 39920 39920 +115 0 1 +0  
Jun25 250123 39740 39740 39740 39740 +110        
Sep25 250123 39925 39925 39925 39925 +70        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb25 250123 7847.5 7947.0 7847.5 7911.5 +52.5 49,335 170,146 +1,478  
Mar25 250123 7862.0 7951.0 7862.0 7929.5 +53.5 27 3,146 -6  
Apr25 250123 7938.0 7938.0 7938.0 7938.0 +52.5        
Jun25 250123 7795.0 7803.5 7795.0 7803.5 +52.5        
Sep25 250123 7842.5 7842.5 7842.5 7842.5 +52.5        
Dec25 250123 7867.5 7867.5 7867.5 7867.5 +52.5        
Total Volume and Open Interest 49,362 173,292 +1,472  
Hang Seng Index(HKFE) Weekly Monthly
Jan25 250123 19847 20084 19664 19734 -112 136,695 82,462 -16,606  
Feb25 250123 19889 20124 19700 19773 -116 56,852 44,954 +29,548  
Mar25 250123 19957 20107 19696 19757 -111 762 10,373 +293  
Total Volume and Open Interest 194,454 143,651 +13,256  
DAX(EUREX) Weekly Monthly
Mar25 250123 21344.0 21613.0 21339.0 21540.0 +161.0 34,337 58,677 +3,465  
Jun25 250123 21607.0 21829.0 21607.0 21764.0 +167.0 10 45 +4  
Sep25 250123 21901.0 21901.0 21901.0 21901.0 +166.0 0 3 +0  
Total Volume and Open Interest 34,347 58,726 +3,469  
Mini-DAX(EUREX)
Mar25 250123 21355.0 21613.0 21340.0 21540.0 +161.0 22,662 8,537 +666  
Jun25 250123 21603.0 21815.0 21603.0 21764.0 +167.0 21 64 +3  
Sep25 250123 21901.0 21901.0 21901.0 21901.0 +166.0 1 1 +1  
Total Volume and Open Interest 22,684 8,602 +670  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar25 250123 5206 5253 5199 5236 +13 584,930 1,931,383 +34,662  
Jun25 250123 5160 5187 5160 5179 +13 123 15,970 -36  
Sep25 250123 5202 5202 5202 5202 +14 0 360 +0  
Total Volume and Open Interest 585,053 1,948,215 +34,626  
Swiss Market Index(EUREX) Weekly Monthly
Mar25 250123 12151 12282 12151 12226 +65 23,547 164,668 +2,508  
Jun25 250123 12015 12025 12015 12025 +65 3 271 +0  
Sep25 250123 12028 12028 12028 12028 +66        
Total Volume and Open Interest 23,550 164,939 +2,508  
FT-SE 100(EURONEXT) Weekly Monthly
Mar25 250123 8508.50 8566.50 8504.00 8563.00 +22.50 83,524 467,489 +8,297  
Jun25 250123 8572.50 8572.50 8572.50 8572.50 +23.00 15 201 +8  
Sep25 250123 8582.00 8582.00 8582.00 8582.00 +23.00        
Total Volume and Open Interest 83,539 467,690 +8,305  
SPI 200(SFE) Weekly Monthly
Mar25 250123 8414.0 8439.0 8338.0 8347.0 -65.0 28,718 230,271 +3,557  
Jun25 250123 8401.0 8401.0 8401.0 8401.0 -66.0 2 310 +0  
Sep25 250123 8382.0 8382.0 8382.0 8382.0 -66.0 0 338 +0  
Total Volume and Open Interest 28,724 230,940 +3,560  
FTSE MIB(ISE)
Mar25 250123 35995.00 36435.00 35955.00 36290.00 +253.00 11,165 94,210 -150  
Jun25 250123 35570.00 35770.00 35570.00 35655.00 +253.00 34 127 +3  
Sep25 250123 35676.00 35676.00 35676.00 35676.00 +253.00        
Total Volume and Open Interest 11,199 94,337 -147  
KOSPI 200(KFE)
Mar25 250123 337.80 338.20 333.65 334.00 -4.00 207,854 261,799 -978  
Jun25 250123 336.55 337.20 332.85 333.10 -4.05 556 14,859 -90  
Sep25 250123 334.50 334.50 334.50 334.50 -4.85 0 2,507 +0  
Total Volume and Open Interest 208,410 289,361 -868  
GSCI(CME) Weekly Monthly
Feb25 250123 573.50 574.55 569.25 571.00 -1.45 16 600 +5  
Mar25 250123 570.15 573.70 569.90 570.15 -1.45        
Apr25 250123 572.65 572.65 572.65 572.65 +3.55        
Total Volume and Open Interest 16 600 +5  
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

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?