Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 24, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220124 1419.50 1423.75 1382.50 1403.00 -11.25 149,817 290,881 +3,384 Hover/Click
May22 220124 1428.00 1432.00 1390.25 1411.00 -12.00 48,768 133,637 +3,559 Hover/Click
Jul22 220124 1430.25 1435.50 1393.75 1414.00 -13.25 38,300 105,984 +2,703 Hover/Click
Aug22 220124 1402.00 1406.25 1370.25 1388.75 -11.50 4,458 12,661 +953 Hover/Click
Sep22 220124 1344.00 1348.75 1317.75 1333.25 -10.75 2,350 5,395 -236 Hover/Click
Nov22 220124 1316.00 1321.00 1292.50 1307.50 -8.75 26,703 114,105 +4,724 Hover/Click
Jan23 220124 1318.00 1321.50 1293.50 1308.00 -9.25 2,630 15,285 +268 Hover/Click
Mar23 220124 1306.75 1308.25 1283.00 1298.25 -7.25 2,205 28,120 +214 Hover/Click
May23 220124 1304.00 1305.00 1281.00 1295.50 -7.25 2,395 7,460 +359 Hover/Click
Jul23 220124 1298.50 1307.75 1283.50 1298.50 -7.50 1,920 2,943 +876 Hover/Click
Aug23 220124 1292.75 1292.75 1292.75 1292.75 -7.25 0 77 +0 Hover/Click
Sep23 220124 1272.75 1272.75 1272.75 1272.75 -7.25 0 161 +0 Hover/Click
Nov23 220124 1251.50 1264.00 1232.00 1243.00 -8.00 4,366 6,424 +866 Hover/Click
Jan24 220124 1243.00 1243.00 1243.00 1243.00 -8.00 0 2 +0 Hover/Click
Total Volume and Open Interest 283,913 723,247 +17,671  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220124 395.40 396.40 387.40 393.90 +1.20 61,132 172,211 -1,817 Hover/Click
May22 220124 394.10 395.50 386.30 392.70 +0.60 23,102 108,166 +2,077 Hover/Click
Jul22 220124 393.60 394.80 385.70 391.60 -0.10 15,310 62,068 -263 Hover/Click
Aug22 220124 388.50 388.80 380.80 386.20 -0.20 1,965 8,840 +321 Hover/Click
Sep22 220124 379.90 380.60 373.50 378.20 -0.40 2,433 9,896 -163 Hover/Click
Oct22 220124 371.70 372.80 366.40 370.40 -0.10 1,233 9,043 -86 Hover/Click
Dec22 220124 371.90 373.10 366.10 369.50 -0.90 6,432 29,163 +343 Hover/Click
Jan23 220124 368.90 370.50 364.50 367.10 -1.20 376 2,440 +41 Hover/Click
Mar23 220124 363.80 365.40 360.50 362.40 -1.20 427 3,145 +59 Hover/Click
May23 220124 362.40 363.30 358.10 359.90 -1.10 257 1,427 +50 Hover/Click
Total Volume and Open Interest 112,795 409,001 +568  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220124 62.72 63.35 61.22 61.97 -1.03 66,674 146,956 +2,129 Hover/Click
May22 220124 62.80 63.38 61.32 62.02 -1.05 30,639 89,398 +2,673 Hover/Click
Jul22 220124 62.63 63.07 61.10 61.72 -1.04 24,127 77,798 +1,149 Hover/Click
Aug22 220124 62.01 62.34 60.48 61.05 -1.01 5,300 13,251 +165 Hover/Click
Sep22 220124 61.21 61.49 59.82 60.36 -0.89 5,419 11,484 +108 Hover/Click
Oct22 220124 60.41 60.65 59.16 59.71 -0.74 4,061 12,895 +545 Hover/Click
Dec22 220124 60.12 60.44 58.92 59.46 -0.73 9,719 44,890 +702 Hover/Click
Jan23 220124 59.86 60.09 58.71 59.21 -0.70 831 1,587 +57 Hover/Click
Mar23 220124 59.55 59.72 58.41 58.89 -0.67 916 2,293 -89 Hover/Click
May23 220124 59.25 59.42 58.18 58.63 -0.64 681 1,246 -41 Hover/Click
Total Volume and Open Interest 148,798 407,181 +7,528  
Canola(WCE) Weekly Monthly
Mar22 220124 1022.3 1026.0 989.7 995.9 -26.4 10,236 58,842 -2,625 Hover/Click
May22 220124 1008.2 1011.4 980.9 985.5 -23.6 9,733 55,801 +465 Hover/Click
Jul22 220124 975.0 979.0 954.5 959.5 -17.9 2,398 26,198 +575 Hover/Click
Nov22 220124 827.4 832.6 813.0 832.4 +5.0 4,322 26,332 +3,288 Hover/Click
Jan23 220124 820.0 829.4 819.8 829.4 +6.8 8 2,933 +7 Hover/Click
Total Volume and Open Interest 26,697 170,236 +1,710  
Corn(CBOT) Weekly Monthly
Mar22 220124 617.50 621.50 609.25 621.00 +4.75 127,683 630,610 -3,631 Hover/Click
May22 220124 615.00 618.00 606.50 617.50 +3.50 46,079 299,176 +7,999 Hover/Click
Jul22 220124 608.50 611.25 600.75 610.75 +2.25 26,113 218,606 +1,276 Hover/Click
Sep22 220124 577.75 580.50 570.50 580.25 +1.75 7,759 98,081 +150 Hover/Click
Dec22 220124 564.25 567.75 557.25 567.50 +2.25 18,670 220,028 +1,079 Hover/Click
Mar23 220124 572.00 575.00 565.00 575.00 +2.00 1,136 14,833 +126 Hover/Click
May23 220124 576.00 578.25 568.25 578.25 +2.50 235 1,680 +94 Hover/Click
Jul23 220124 574.50 577.50 568.00 577.50 +2.25 288 8,528 +34 Hover/Click
Sep23 220124 544.25 544.25 539.00 544.25 +2.25 19 589 -6 Hover/Click
Dec23 220124 535.00 537.75 530.75 537.75 +2.25 559 16,117 +650 Hover/Click
Total Volume and Open Interest 228,653 1,509,907 +7,673  
Wheat(CBOT) Weekly Monthly
Mar22 220124 794.00 802.50 775.75 800.50 +20.50 58,576 172,183 +502 Hover/Click
May22 220124 801.00 805.75 780.75 804.00 +19.25 20,486 59,215 +90 Hover/Click
Jul22 220124 787.00 794.00 772.50 792.25 +18.00 17,516 76,637 +237 Hover/Click
Sep22 220124 787.75 794.00 773.50 792.25 +16.75 7,112 22,473 +722 Hover/Click
Dec22 220124 785.50 797.50 778.25 795.25 +15.50 8,487 41,464 +2,230 Hover/Click
Mar23 220124 793.50 800.75 783.50 799.00 +15.00 1,025 6,732 +284 Hover/Click
Total Volume and Open Interest 113,558 385,085 +4,042  
Wheat(KCBT) Weekly Monthly
Mar22 220124 805.00 819.25 794.25 818.00 +24.75 20,215 96,196 -146 Hover/Click
May22 220124 808.00 821.50 797.25 820.50 +24.25 8,984 37,625 +127 Hover/Click
Jul22 220124 810.00 821.50 799.25 820.00 +21.50 7,050 45,545 +176 Hover/Click
Sep22 220124 811.25 824.25 803.00 823.00 +21.25 2,014 16,533 +87 Hover/Click
Dec22 220124 818.25 831.00 810.25 829.75 +20.50 1,980 17,131 +420 Hover/Click
Mar23 220124 820.00 830.50 820.00 830.50 +18.75 183 1,144 +32 Hover/Click
May23 220124 816.25 819.75 813.00 819.75 +17.50 159 213 +46 Hover/Click
Total Volume and Open Interest 40,832 215,940 +842  
Wheat(MGE) Weekly Monthly
Mar22 220124 941.25 950.00 935.75 948.50 +12.50 4,832 32,942 -93 Hover/Click
May22 220124 935.00 945.25 930.75 944.00 +12.50 1,866 17,522 -164 Hover/Click
Jul22 220124 931.25 937.25 923.25 936.00 +12.00 368 6,350 +7 Hover/Click
Sep22 220124 896.00 908.00 896.00 907.00 +10.25 362 8,070 +132 Hover/Click
Dec22 220124 895.00 899.00 890.00 898.00 +7.75 86 2,035 +38 Hover/Click
Mar23 220124 876.25 886.75 876.25 886.75 +3.50 0 25 +0 Hover/Click
Total Volume and Open Interest 7,514 66,951 -80  
Oats(CBOT) Weekly Monthly
Mar22 220124 621.75 639.50 621.50 631.25 +8.25 345 2,471 +69 Hover/Click
May22 220124 604.25 608.00 599.00 600.75 +8.50 28 580 +12 Hover/Click
Jul22 220124 567.00 568.00 555.00 563.25 +5.00 11 265 -1 Hover/Click
Sep22 220124 512.00 515.75 510.00 515.75 +8.75 11 252 +0 Hover/Click
Total Volume and Open Interest 407 3,838 +86  
Rough Rice(CBOT) Weekly Monthly
Mar22 220124 14.85 15.02 14.83 14.98 +0.13 374 6,965 +132 Hover/Click
May22 220124 15.07 15.18 15.06 15.16 +0.12 42 296 +34 Hover/Click
Jul22 220124 15.27 15.27 15.27 15.27 +0.10 1 99 +0 Hover/Click
Sep22 220124 14.40 14.46 14.30 14.46 +0.06 1 182 +0 Hover/Click
Total Volume and Open Interest 418 7,542 +166  
Live Cattle(CME) Weekly Monthly
Feb22 220124 137.435 137.435 135.500 136.325 -1.610 8,900 48,463 -3,330 Hover/Click
Apr22 220124 141.250 141.350 139.035 140.080 -2.020 18,729 133,262 +499 Hover/Click
Jun22 220124 136.685 136.700 134.535 135.575 -1.725 7,837 75,879 +689 Hover/Click
Aug22 220124 135.800 135.900 134.185 135.250 -1.330 6,550 45,596 +1,070 Hover/Click
Oct22 220124 140.750 141.000 139.535 140.485 -0.865 3,009 17,683 +775 Hover/Click
Dec22 220124 144.500 144.800 143.650 144.700 -0.430 1,208 6,606 +252 Hover/Click
Total Volume and Open Interest 46,847 330,954 +81  
Feeder Cattle(CME) Weekly Monthly
Jan22 220124 159.735 159.850 157.650 158.485 -1.800 663 1,959 -207 Hover/Click
Mar22 220124 162.035 162.050 158.235 161.250 -2.050 4,115 20,742 +134 Hover/Click
Apr22 220124 166.800 167.100 163.900 166.380 -1.750 2,253 7,871 +76 Hover/Click
May22 220124 170.435 171.250 168.235 170.330 -1.605 1,630 5,613 +36 Hover/Click
Aug22 220124 180.000 180.535 178.500 180.250 -1.150 758 6,913 +40 Hover/Click
Sep22 220124 181.785 181.785 180.330 181.700 -1.050 403 1,365 +26 Hover/Click
Oct22 220124 181.830 182.435 181.250 182.435 -0.915 243 881 +71 Hover/Click
Total Volume and Open Interest 10,143 45,730 +200  
Lean Hogs(CME) Weekly Monthly
Feb22 220124 85.200 87.250 84.800 86.330 +0.130 18,125 30,415 -470 Hover/Click
Apr22 220124 94.250 96.330 93.400 95.330 +0.380 24,164 94,346 +3,119 Hover/Click
May22 220124 98.000 100.000 98.000 99.680 +0.750 81 1,787 +22  
Jun22 220124 104.350 106.200 103.700 105.950 +1.170 10,619 38,861 +798 Hover/Click
Jul22 220124 104.180 105.450 103.980 104.750 +0.050 4,334 17,251 +530 Hover/Click
Aug22 220124 103.250 103.700 101.980 102.330 -1.200 4,509 26,865 +641 Hover/Click
Oct22 220124 87.930 88.150 86.450 86.830 -1.100 3,277 16,234 +1,270 Hover/Click
Dec22 220124 80.100 80.380 78.900 79.200 -0.950 1,956 7,539 +704 Hover/Click
Total Volume and Open Interest 68,600 235,942 +7,231  
Class III Milk(CME) Weekly Monthly
Jan22 220124 20.28 20.30 20.27 20.30 +0.01 286 4,080 -30 Hover/Click
Feb22 220124 20.55 20.82 20.43 20.45 -0.09 513 4,891 -120 Hover/Click
Mar22 220124 21.59 21.93 21.46 21.55 -0.20 524 4,685 +51 Hover/Click
Apr22 220124 21.40 21.62 21.30 21.43 -0.10 183 3,161 +48 Hover/Click
May22 220124 21.10 21.22 21.05 21.10 -0.02 51 2,700 +12 Hover/Click
Jun22 220124 20.86 20.94 20.83 20.94 -0.01 54 2,430 +31 Hover/Click
Jul22 220124 20.87 20.91 20.85 20.87 -0.14 39 1,691 +8 Hover/Click
Aug22 220124 20.80 20.80 20.76 20.80 -0.02 23 1,688 -1 Hover/Click
Sep22 220124 20.65 20.70 20.61 20.65 unch 10 1,562 +7 Hover/Click
Oct22 220124 20.55 20.62 20.55 20.55 +0.02 18 1,147 +13 Hover/Click
Nov22 220124 20.20 20.27 20.20 20.26 +0.06 11 1,032 +4 Hover/Click
Dec22 220124 19.70 19.75 19.66 19.70 +0.06 6 1,165 +2 Hover/Click
Jan23 220124 19.25 19.26 19.08 19.08 -0.03 22 372 +21 Hover/Click
Total Volume and Open Interest 1,775 31,166 +52  
Cocoa(ICE) Weekly Monthly
Mar22 220124 2569 2576 2492 2493 -83 18,762 84,933 +233 Hover/Click
May22 220124 2623 2627 2548 2550 -79 13,992 57,444 +1,506 Hover/Click
Jul22 220124 2638 2639 2569 2571 -72 11,116 33,761 +478 Hover/Click
Sep22 220124 2638 2638 2573 2573 -68 3,661 23,422 -510 Hover/Click
Dec22 220124 2622 2622 2560 2560 -65 5,110 24,159 +3,945 Hover/Click
Mar23 220124 2604 2604 2536 2538 -64 1,378 17,088 +408 Hover/Click
May23 220124 2587 2589 2526 2529 -62 225 6,480 +150 Hover/Click
Total Volume and Open Interest 54,302 249,565 +6,227  
Coffee "C"(ICE) Weekly Monthly
Mar22 220124 237.45 237.50 230.45 232.95 -4.95 14,338 112,451 +329 Hover/Click
May22 220124 237.65 237.65 230.75 233.25 -4.85 10,090 60,124 +1,985 Hover/Click
Jul22 220124 236.80 236.80 230.20 232.55 -4.65 4,681 31,898 -340 Hover/Click
Sep22 220124 235.70 235.75 229.60 231.70 -4.55 2,357 24,926 +72 Hover/Click
Dec22 220124 234.05 234.10 228.55 230.05 -4.50 719 22,468 +45 Hover/Click
Mar23 220124 232.35 232.35 227.80 229.15 -4.45 319 9,546 -115 Hover/Click
Total Volume and Open Interest 32,953 271,346 +2,135  
Orange Juice(ICE) Weekly Monthly
Mar22 220124 157.15 158.55 153.60 155.35 -1.70 688 9,841 -77 Hover/Click
May22 220124 147.40 150.20 147.40 149.35 +0.70 196 1,921 +68 Hover/Click
Jul22 220124 145.50 148.00 145.25 147.75 +2.35 58 577 +15 Hover/Click
Sep22 220124 145.55 148.50 145.40 147.95 +3.00 4 13 +4 Hover/Click
Nov22 220124 147.60 147.60 147.15 147.15 +1.70 0 8 +0 Hover/Click
Jan23 220124 147.05 147.05 147.05 147.05 +1.70 0 6 +0 Hover/Click
Total Volume and Open Interest 946 12,366 +10  
Sugar #11(ICE) Weekly Monthly
Mar22 220124 18.84 18.98 18.51 18.81 -0.09 64,589 316,977 -5,964 Hover/Click
May22 220124 18.52 18.66 18.25 18.49 -0.11 32,162 168,142 +4,663 Hover/Click
Jul22 220124 18.31 18.41 18.05 18.28 -0.09 14,174 126,940 -1,364 Hover/Click
Oct22 220124 18.32 18.36 18.03 18.25 -0.08 8,883 112,420 +1,101 Hover/Click
Mar23 220124 18.41 18.45 18.15 18.36 -0.09 5,381 59,727 +574 Hover/Click
May23 220124 17.59 17.59 17.36 17.51 -0.12 1,740 30,188 +593 Hover/Click
Jul23 220124 17.00 17.00 16.78 16.91 -0.16 912 28,448 +204 Hover/Click
Oct23 220124 16.68 16.68 16.46 16.54 -0.22 357 22,481 +140 Hover/Click
Total Volume and Open Interest 128,526 880,555 +28  
London Cocoa(LCE) Weekly Monthly
Mar22 220124 1730 1735 1695 1698 -39 6,259 52,392 -413 Hover/Click
May22 220124 1768 1771 1731 1733 -40 6,509 41,725 +126 Hover/Click
Jul22 220124 1787 1787 1745 1747 -32 3,433 38,303 +813 Hover/Click
Sep22 220124 1766 1766 1739 1742 -29 3,391 42,854 +946 Hover/Click
Dec22 220124 1755 1755 1734 1739 -24 2,317 50,156 +102 Hover/Click
Mar23 220124 1739 1739 1721 1726 -21 2,173 25,166 +896 Hover/Click
May23 220124 1736 1736 1720 1725 -18 252 8,510 +223 Hover/Click
Total Volume and Open Interest 24,434 268,375 +2,719  
London Sugar(LCE) Weekly Monthly
Mar22 220124 504.90 506.20 498.00 504.50 -0.90 5,224 26,208 -480 Hover/Click
May22 220124 499.00 499.00 490.60 497.00 -0.50 2,854 16,761 +278 Hover/Click
Aug22 220124 492.00 492.10 485.40 491.70 unch 712 10,241 +122 Hover/Click
Oct22 220124 485.80 486.80 480.30 486.40 +0.80 190 6,688 -74 Hover/Click
Dec22 220124 485.10 486.00 480.80 485.70 +0.30 135 2,624 +56 Hover/Click
Total Volume and Open Interest 9,245 64,554 -105  
Cotton(ICE) Weekly Monthly
Mar22 220124 121.20 122.50 119.20 120.38 -0.37 13,288 107,091 -1,357 Hover/Click
May22 220124 118.32 119.61 116.72 117.79 -0.19 6,218 60,088 +561 Hover/Click
Jul22 220124 115.69 116.81 114.20 115.22 -0.22 3,941 38,359 +513 Hover/Click
Oct22 220124 103.57 103.57 103.57 103.57 -0.52 0 44 +0 Hover/Click
Dec22 220124 99.00 99.25 97.30 98.36 -0.49 1,790 35,214 -64 Hover/Click
Mar23 220124 96.04 96.04 94.45 95.40 -0.45 79 3,094 -27 Hover/Click
Total Volume and Open Interest 26,139 250,503 +333  
Lumber(CME) Weekly Monthly
Mar22 220124 1098.7 1098.7 1098.7 1098.7 -45.0 307 1,913 -54  
May22 220124 997.2 997.2 997.2 997.2 -45.0 35 390 +7  
Jul22 220124 909.3 909.3 909.3 909.3 -45.0 8 106 +6  
Sep22 220124 851.0 851.0 851.0 851.0 -45.0 2 65 +0  
Nov22 220124 851.0 851.0 851.0 851.0 -45.0 0 21 +0  
Jan23 220124 851.0 851.0 851.0 851.0 -45.0        
Mar23 220124 851.0 851.0 851.0 851.0 -45.0        
Total Volume and Open Interest 352 2,495 -41  
Crude Oil(NYM) Weekly Monthly
Mar22 220124 84.91 86.09 81.90 83.31 -1.83 532,202 445,926 +19,336 Hover/Click
Apr22 220124 83.84 85.10 81.06 82.41 -1.73 217,915 205,784 +6,902 Hover/Click
May22 220124 83.11 84.14 80.25 81.54 -1.66 97,208 110,298 +1,830 Hover/Click
Jun22 220124 82.20 83.20 79.41 80.68 -1.60 111,317 195,638 +2,993 Hover/Click
Jul22 220124 81.33 82.25 78.63 79.83 -1.55 34,418 75,874 -2,375 Hover/Click
Aug22 220124 80.93 81.40 77.86 79.00 -1.51 19,335 59,635 +632 Hover/Click
Sep22 220124 79.60 80.54 77.07 78.21 -1.49 21,851 83,093 +1,474 Hover/Click
Oct22 220124 78.80 79.69 76.44 77.45 -1.46 6,812 46,033 +157 Hover/Click
Nov22 220124 77.98 78.92 75.70 76.76 -1.42 6,929 51,402 +103 Hover/Click
Dec22 220124 77.30 78.28 74.94 76.08 -1.39 55,808 223,609 +20 Hover/Click
Jan23 220124 76.63 77.24 74.48 75.43 -1.33 2,406 41,452 +47 Hover/Click
Feb23 220124 75.97 75.97 73.89 74.80 -1.30 1,149 35,646 -16 Hover/Click
Mar23 220124 75.30 75.68 73.65 74.22 -1.26 2,688 36,146 -7 Hover/Click
Apr23 220124 73.67 75.07 73.12 73.67 -1.21 814 23,912 +183 Hover/Click
May23 220124 73.17 74.47 72.66 73.17 -1.16 870 21,332 +583 Hover/Click
Jun23 220124 74.00 74.55 71.64 72.71 -1.11 9,623 89,095 +1,040 Hover/Click
Total Volume and Open Interest 1,153,254 2,064,666 +14,356  
e-miNY Crude Oil(NYM)
Mar22 220124 85.050 86.100 81.900 83.300 -1.850 20,767 2,470 -460  
Apr22 220124 84.000 85.100 81.075 82.400 -1.750 1,285 810 +403  
May22 220124 83.500 84.100 80.400 81.550 -1.650 92 62 -5  
Jun22 220124 82.825 82.925 79.600 80.675 -1.600 15 161 +0  
Jul22 220124 81.325 81.325 78.925 79.825 -1.550 7 21 +1  
Aug22 220124 80.400 80.800 78.000 79.000 -1.500 6 4 +0  
Sep22 220124 78.200 78.200 77.500 78.200 -1.500 5 9 +0  
Oct22 220124 77.450 77.450 76.800 77.450 -1.450 0 8 +0  
Nov22 220124 76.750 76.750 76.100 76.750 -1.425 0 10 +0  
Dec22 220124 78.050 78.125 75.300 76.075 -1.400 10 173 +1  
Total Volume and Open Interest 22,204 3,805 -56  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220124 268.72 271.52 260.85 262.74 -6.38 46,028 59,329 -5,584 Hover/Click
Mar22 220124 263.13 266.10 256.16 258.54 -5.19 97,427 101,500 +3,137 Hover/Click
Apr22 220124 256.03 258.43 249.06 251.56 -4.83 54,033 50,388 +1,647 Hover/Click
May22 220124 251.52 254.18 245.25 247.69 -4.57 21,396 25,919 +1,170 Hover/Click
Jun22 220124 249.81 252.06 243.20 245.70 -4.43 22,459 36,670 +1,002 Hover/Click
Jul22 220124 248.93 250.56 241.91 244.32 -4.35 5,096 13,833 +185 Hover/Click
Aug22 220124 247.46 249.52 240.93 243.37 -4.26 3,038 12,181 +445 Hover/Click
Sep22 220124 243.47 248.94 240.35 242.86 -4.18 3,707 12,376 -43 Hover/Click
Oct22 220124 243.88 244.30 240.30 242.42 -4.10 1,777 6,347 +312 Hover/Click
Nov22 220124 241.38 243.76 239.90 241.85 -4.05 1,008 5,700 -54 Hover/Click
Dec22 220124 245.87 247.01 238.71 241.11 -4.04 4,600 24,009 -268 Hover/Click
Jan23 220124 240.02 242.31 238.56 240.35 -4.00 307 5,314 -45 Hover/Click
Feb23 220124 240.75 240.94 239.00 239.00 -3.92 37 1,308 +9 Hover/Click
Mar23 220124 239.08 239.08 237.21 237.21 -3.82 94 1,134 +25 Hover/Click
Total Volume and Open Interest 261,305 371,178 +1,937  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220124 244.55 246.57 236.99 239.80 -4.44 29,556 53,002 -7,610 Hover/Click
Mar22 220124 244.77 247.00 237.36 240.21 -4.44 74,818 113,471 +4,979 Hover/Click
Apr22 220124 255.81 258.22 248.83 251.72 -4.20 30,770 59,700 +2,586 Hover/Click
May22 220124 254.93 257.22 248.02 250.97 -4.02 15,301 28,133 +413 Hover/Click
Jun22 220124 254.20 254.82 245.74 248.69 -3.96 15,490 30,059 +442 Hover/Click
Jul22 220124 251.35 251.56 242.96 245.63 -3.89 6,342 15,554 -402 Hover/Click
Aug22 220124 241.32 246.61 239.25 242.06 -3.77 4,743 7,603 +58 Hover/Click
Sep22 220124 243.36 243.36 235.30 237.91 -3.65 5,783 17,760 +699 Hover/Click
Oct22 220124 227.42 227.42 220.19 222.92 -3.57 2,054 6,035 -14 Hover/Click
Nov22 220124 218.55 218.55 215.90 218.53 -3.46 1,199 3,851 +73 Hover/Click
Total Volume and Open Interest 189,165 367,191 +1,767  
e-miNY RBOB Gasoline(NYM)
Feb22 220124 239.80 239.80 239.80 239.80 -4.44 0 1 +0  
Mar22 220124 244.40 244.40 240.21 240.21 -4.44        
Apr22 220124 251.72 251.72 251.72 251.72 -4.20        
May22 220124 250.97 250.97 250.97 250.97 -4.02        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220124 3.915 4.068 3.876 4.027 +0.028 104,199 33,784 -9,950 Hover/Click
Mar22 220124 3.709 3.912 3.693 3.875 +0.093 97,442 281,797 -3,601 Hover/Click
Apr22 220124 3.706 3.873 3.680 3.842 +0.096 60,354 85,073 +2,601 Hover/Click
May22 220124 3.718 3.903 3.717 3.876 +0.099 39,501 115,203 +2,120 Hover/Click
Jun22 220124 3.795 3.952 3.780 3.925 +0.095 15,533 62,248 -958 Hover/Click
Jul22 220124 3.841 4.007 3.833 3.981 +0.092 18,949 63,738 +896 Hover/Click
Aug22 220124 3.889 4.018 3.849 3.993 +0.091 12,915 40,776 +1,707 Hover/Click
Sep22 220124 3.832 4.000 3.832 3.975 +0.088 11,520 50,527 +1,015 Hover/Click
Oct22 220124 3.861 4.027 3.857 3.999 +0.085 24,952 81,966 -1,628 Hover/Click
Nov22 220124 3.956 4.119 3.956 4.086 +0.076 3,793 36,117 -397 Hover/Click
Dec22 220124 4.135 4.287 4.133 4.252 +0.069 4,059 38,421 -367 Hover/Click
Jan23 220124 4.234 4.381 4.231 4.347 +0.065 11,768 55,539 +751 Hover/Click
Feb23 220124 4.138 4.239 4.107 4.209 +0.060 2,767 17,764 +610 Hover/Click
Mar23 220124 3.812 3.900 3.791 3.875 +0.048 8,636 30,499 -491 Hover/Click
Apr23 220124 3.195 3.236 3.193 3.235 +0.029 6,490 31,858 -19 Hover/Click
May23 220124 3.131 3.166 3.131 3.163 +0.022 2,266 17,250 -42 Hover/Click
Total Volume and Open Interest 435,338 1,157,900 -5,746  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220124 87.93 88.90 85.04 86.27 -1.62 279,524 296,361 -24,764 Hover/Click
Apr22 220124 87.07 88.09 84.22 85.43 -1.65 208,540 423,624 +9,894 Hover/Click
May22 220124 86.12 87.17 83.36 84.56 -1.63 94,810 211,661 +874 Hover/Click
Jun22 220124 85.23 86.27 82.53 83.71 -1.59 102,245 241,182 -2,654 Hover/Click
Jul22 220124 84.30 85.37 81.73 82.90 -1.55 32,247 131,905 +5,481 Hover/Click
Aug22 220124 83.70 84.60 81.03 82.18 -1.52 20,236 70,791 -253 Hover/Click
Sep22 220124 82.85 83.82 80.36 81.48 -1.49 21,149 94,657 +1,003 Hover/Click
Oct22 220124 82.22 83.01 79.72 80.82 -1.45 8,306 38,653 +1,437 Hover/Click
Nov22 220124 81.57 82.47 79.12 80.21 -1.41 5,286 44,612 +76 Hover/Click
Dec22 220124 80.81 81.81 78.52 79.62 -1.36 66,280 211,420 -77 Hover/Click
Jan23 220124 78.50 79.03 78.50 79.03 -1.32 2,860 30,261 +497 Hover/Click
Feb23 220124 78.48 78.48 78.48 78.48 -1.28 2,401 34,674 -332 Hover/Click
Mar23 220124 78.01 78.01 78.01 78.01 -1.23 3,551 26,826 +395 Hover/Click
Apr23 220124 77.56 77.56 77.56 77.56 -1.18 272 10,823 +38 Hover/Click
Total Volume and Open Interest 890,336 2,272,478 -8,129  
Gas Oil(ICE) Weekly Monthly
Feb22 220124 768.00 779.00 747.00 753.25 -16.00 104,097 124,498 -1,896 Hover/Click
Mar22 220124 757.75 766.25 737.00 742.50 -16.50 117,421 170,255 +13,771 Hover/Click
Apr22 220124 745.50 753.75 725.25 730.25 -17.50 55,853 71,786 +1,490 Hover/Click
May22 220124 738.50 743.50 715.75 720.75 -17.75 22,750 54,603 +2,396 Hover/Click
Jun22 220124 731.00 736.50 708.25 713.25 -18.00 36,616 92,861 -1,355 Hover/Click
Jul22 220124 725.50 730.50 702.75 707.50 -18.50 9,811 27,583 +143 Hover/Click
Aug22 220124 722.00 726.00 700.25 704.25 -18.25 3,250 21,473 +168 Hover/Click
Sep22 220124 719.50 723.50 698.25 702.00 -17.75 4,713 23,083 +668 Hover/Click
Oct22 220124 721.50 721.50 696.75 700.50 -17.25 2,950 18,422 +186 Hover/Click
Nov22 220124 715.75 715.75 692.25 696.00 -17.25 1,778 8,245 -734 Hover/Click
Total Volume and Open Interest 379,621 741,778 +15,937  
Ethanol(CBOT)
Feb22 220124 2.160 2.160 2.160 2.160 unch        
Mar22 220124 2.160 2.160 2.160 2.160 unch        
Apr22 220124 2.160 2.160 2.160 2.160 unch        
May22 220124 2.160 2.160 2.160 2.160 unch        
Jun22 220124 2.160 2.160 2.160 2.160 unch        
Jul22 220124 2.160 2.160 2.160 2.160 unch        
Aug22 220124 2.160 2.160 2.160 2.160 unch        
Sep22 220124 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220124 84.99 86.09 81.93 83.31 -1.83 51,060 74,134 -849 Hover/Click
Apr22 220124 84.06 85.03 81.09 82.41 -1.73 51,137 45,991 +2,418 Hover/Click
May22 220124 83.77 83.83 80.35 81.54 -1.66 34,042 21,099 +2,460 Hover/Click
Jun22 220124 82.51 82.51 79.43 80.68 -1.60 31,843 70,300 -1,450 Hover/Click
Jul22 220124 81.59 81.59 78.94 79.83 -1.55 5,687 8,601 +141 Hover/Click
Aug22 220124 81.40 81.40 78.12 79.00 -1.51 2,648 8,506 +91 Hover/Click
Sep22 220124 79.86 79.86 77.35 78.21 -1.49 3,290 22,419 +291 Hover/Click
Oct22 220124 79.55 79.55 77.34 77.45 -1.46 391 8,828 +59 Hover/Click
Nov22 220124 75.92 76.76 75.92 76.76 -1.42 525 9,423 -184 Hover/Click
Dec22 220124 77.60 77.60 75.00 76.08 -1.39 10,510 85,201 -62 Hover/Click
Jan23 220124 75.43 75.43 75.43 75.43 -1.33 317 4,143 -12 Hover/Click
Feb23 220124 74.80 74.80 74.80 74.80 -1.30 247 2,294 +31 Hover/Click
Mar23 220124 74.22 74.22 74.22 74.22 -1.26 127 7,426 -1 Hover/Click
Apr23 220124 73.67 73.67 73.67 73.67 -1.21 133 1,839 +110 Hover/Click
May23 220124 73.17 73.17 73.17 73.17 -1.16 172 1,491 -75 Hover/Click
Jun23 220124 72.71 72.71 72.71 72.71 -1.11 1,620 24,175 +101 Hover/Click
Total Volume and Open Interest 197,194 470,439 +3,707  
US Dollar Index(ICE) Weekly Monthly
Mar22 220124 95.675 96.130 95.625 95.900 +0.265 19,142 51,937 +861 Hover/Click
Jun22 220124 95.620 96.050 95.615 95.835 +0.270 75 1,120 -3 Hover/Click
Sep22 220124 95.735 95.875 95.720 95.720 +0.280 0 62 +0 Hover/Click
Total Volume and Open Interest 19,220 53,157 +859  
Australian Dollar(CME) Weekly Monthly
Mar22 220124 71.76 71.89 70.92 71.30 -0.48 92,505 186,272 +3,126 Hover/Click
Jun22 220124 71.85 71.93 70.97 71.35 -0.47 106 676 -22 Hover/Click
Sep22 220124 71.36 71.94 71.02 71.36 -0.48 3 57 +3 Hover/Click
Total Volume and Open Interest 92,649 187,300 +3,113  
British Pound(CME) Weekly Monthly
Mar22 220124 135.50 135.61 134.36 134.78 -0.73 81,331 178,926 -2,316 Hover/Click
Jun22 220124 135.45 135.54 134.30 134.72 -0.73 79 2,752 +3 Hover/Click
Sep22 220124 135.27 135.44 134.23 134.63 -0.74 12 131 +0 Hover/Click
Total Volume and Open Interest 81,586 183,413 -2,313  
Canadian Dollar(CME) Weekly Monthly
Mar22 220124 79.47 79.63 78.71 79.05 -0.47 60,416 138,908 +3,939 Hover/Click
Jun22 220124 79.39 79.57 78.66 79.00 -0.46 214 6,290 +2 Hover/Click
Sep22 220124 79.05 79.47 78.59 78.91 -0.46 12 367 -1 Hover/Click
Dec22 220124 79.20 79.33 78.50 78.81 -0.47 35 1,254 +16 Hover/Click
Total Volume and Open Interest 60,723 147,936 +3,950  
Japanese Yen(CME) Weekly Monthly
Mar22 220124 88.02 88.17 87.76 87.93 -0.09 94,867 193,706 -4,818 Hover/Click
Jun22 220124 88.08 88.31 87.91 88.07 -0.09 110 1,424 +1 Hover/Click
Sep22 220124 88.30 88.53 88.14 88.30 -0.09 3 6 +2 Hover/Click
Total Volume and Open Interest 95,359 195,760 -4,999  
Swiss Franc(CME) Weekly Monthly
Mar22 220124 109.78 109.91 109.32 109.52 -0.32 14,302 40,360 -518 Hover/Click
Jun22 220124 109.93 110.25 109.68 109.87 -0.32 18 128 +2 Hover/Click
Sep22 220124 110.31 110.70 110.16 110.31 -0.32 14 32 +8 Hover/Click
Total Volume and Open Interest 14,334 40,542 -508  
EuroFX(CME) Weekly Monthly
Mar22 220124 113.55 113.57 113.02 113.32 -0.21 147,458 683,743 +3,693 Hover/Click
Jun22 220124 113.81 113.86 113.33 113.62 -0.21 204 4,678 -10 Hover/Click
Sep22 220124 114.14 114.26 113.75 114.02 -0.21 189 1,094 +110 Hover/Click
Total Volume and Open Interest 148,533 695,964 +3,664  
Mexican Peso(CME) Weekly Monthly
Mar22 220124 484.00 485.25 479.25 480.63 -4.00 41,794 158,524 +6,253 Hover/Click
Jun22 220124 474.00 476.75 471.25 472.25 -4.13 0 27 +0 Hover/Click
Total Volume and Open Interest 41,794 158,655 +6,253  
Brazilian Real(CME) Weekly Monthly
Feb22 220124 182.55 183.85 180.80 181.70 -1.20 15,232 25,921 +1,086  
Mar22 220124 182.30 182.65 179.65 180.50 -1.20 6,262 6,686 -1,285 Hover/Click
Apr22 220124 179.60 180.50 178.00 178.95 -1.20 21 44 +9  
May22 220124 177.60 177.60 177.60 177.60 -1.30        
Total Volume and Open Interest 21,515 32,651 -190  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220124 155~220 156~190 155~070 155~290 -0~010 272,441 1,213,175 -2,521 Hover/Click
Jun22 220124 157~110 158~110 156~310 157~220 -0~010 236 1,761 +103 Hover/Click
Sep22 220124 157~220 157~220 157~220 157~220 -0~010       Hover/Click
Total Volume and Open Interest 272,677 1,214,936 -2,418  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220124 128~070 128~225 127~315 128~165 +0~065 1,482,619 3,819,022 -56,336 Hover/Click
Jun22 220124 127~290 128~175 127~270 128~120 +0~070 2,234 7,971 +507 Hover/Click
Sep22 220124 128~120 128~120 128~120 128~120 +0~070       Hover/Click
Total Volume and Open Interest 1,484,853 3,826,993 -55,829  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220124 119~160 119~266 119~096 119~236 +0~056 844,880 3,916,654 +65,319 Hover/Click
Jun22 220124 118~280 119~130 118~272 119~090 +0~064 11 31 +0 Hover/Click
Sep22 220124 119~090 119~090 119~090 119~090 +0~064       Hover/Click
Total Volume and Open Interest 844,891 3,916,685 +65,319  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220124 108~185 108~233 108~164 108~222 +0~027 364,586 2,115,128 -10,209 Hover/Click
Jun22 220124 108~172 108~172 108~172 108~172 +0~027       Hover/Click
Sep22 220124 108~172 108~172 108~172 108~172 +0~027       Hover/Click
Total Volume and Open Interest 364,586 2,115,128 -10,209  
Eurodollars(CME) Weekly Monthly
Mar22 220124 99.565 99.575 99.545 99.570 +0.005 134,253 1,048,564 +11,429  
Jun22 220124 99.235 99.275 99.205 99.265 +0.030 153,918 1,024,041 +5,811  
Sep22 220124 98.965 99.030 98.935 99.020 +0.045 164,642 751,906 +10,013  
Dec22 220124 98.690 98.790 98.665 98.775 +0.065 230,409 1,238,254 +2,674  
Mar23 220124 98.505 98.625 98.470 98.605 +0.080 161,745 970,105 -10,648  
Jun23 220124 98.315 98.450 98.280 98.430 +0.090 165,588 804,317 -302  
Sep23 220124 98.170 98.300 98.140 98.290 +0.095 113,330 741,685 +7,554  
Dec23 220124 98.080 98.210 98.055 98.200 +0.090 147,790 1,134,259 -3,343  
Mar24 220124 98.050 98.165 98.015 98.155 +0.085 85,283 510,906 +1,794  
Jun24 220124 98.025 98.135 97.995 98.125 +0.080 59,823 449,440 -525  
Sep24 220124 98.005 98.105 97.975 98.090 +0.065 49,149 390,387 +1,902  
Dec24 220124 97.985 98.075 97.955 98.060 +0.060 75,321 697,860 -946  
Mar25 220124 97.990 98.070 97.960 98.055 +0.050 42,664 299,806 +4,147  
Jun25 220124 97.990 98.065 97.960 98.050 +0.045 30,562 155,156 -532  
Sep25 220124 97.980 98.060 97.960 98.040 +0.040 26,899 132,707 -1,196  
Dec25 220124 97.965 98.040 97.940 98.015 +0.035 28,511 144,963 -1,968  
Mar26 220124 97.970 98.035 97.940 98.005 +0.030 21,029 80,678 +2,965  
Jun26 220124 97.940 98.025 97.925 97.990 +0.030 18,215 65,085 +754  
Total Volume and Open Interest 1,800,073 11,045,890 +35,814  
Ultra T-Bond(CBOT)
Mar22 220124 189~27 191~09 188~10 189~20 -0~20 136,085 1,285,707 +3,247  
Jun22 220124 190~23 192~10 189~15 190~23 -0~20 2 166 +0  
Sep22 220124 190~23 190~23 190~23 190~23 -0~20        
Total Volume and Open Interest 136,087 1,285,873 +3,247  
Ultra 10-Yr T-Note(CBOT)
Mar22 220124 143~030 143~245 142~245 143~125 +0~050 377,784 1,409,099 +14,242  
Jun22 220124 142~105 142~195 141~255 142~105 +0~050        
Sep22 220124 142~105 142~105 142~105 142~105 +0~050        
Total Volume and Open Interest 377,784 1,409,099 +14,242  
30 Day Federal Funds(CBOT)
Jan22 220124 99.920 99.920 99.918 99.918 -0.002 2,858 149,055 +134  
Feb22 220124 99.910 99.915 99.905 99.910 unch 14,779 240,371 +5,044  
Mar22 220124 99.790 99.800 99.785 99.800 +0.010 11,403 69,207 -659  
Apr22 220124 99.660 99.690 99.650 99.680 +0.015 53,266 246,456 +10,724  
May22 220124 99.550 99.575 99.535 99.570 +0.015 36,638 185,749 -4,527  
Jun22 220124 99.440 99.475 99.425 99.465 +0.015 11,021 53,904 -1,697  
Total Volume and Open Interest 215,691 1,743,284 +5,489  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220124 150.95 151.07 150.92 151.01 +0.16 1,423 13,844 -64 Hover/Click
Jun22 220124 151.01 151.01 151.01 151.01 +0.16       Hover/Click
Sep22 220124 151.01 151.01 151.01 151.01 +0.16       Hover/Click
Total Volume and Open Interest 1,423 13,844 -64  
Euro-Buxl(EUREX)
Mar22 220124 205.40 207.22 205.04 206.62 +1.06 75,488 320,310 -17,315  
Jun22 220124 204.96 204.96 204.88 204.88 +1.04 863 8,434 +0  
Sep22 220124 226.62 226.62 226.62 226.62 +1.06 0 20 +0  
Total Volume and Open Interest 76,351 328,764 -17,315  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220124 170.23 171.07 170.10 170.87 +0.58 773,672 1,317,620 -208,593 Hover/Click
Jun22 220124 167.76 168.05 167.76 167.97 +0.58 183 1,019 -10 Hover/Click
Sep22 220124 169.87 169.87 169.87 169.87 +0.58 2 3 +0 Hover/Click
Total Volume and Open Interest 773,857 1,318,642 -208,603  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220124 132.89 133.25 132.81 133.15 +0.27 467,012 1,610,581 +11,272 Hover/Click
Jun22 220124 133.40 133.47 133.30 133.43 +0.19 0 16 +0 Hover/Click
Sep22 220124 135.94 135.94 135.94 135.94 +0.27       Hover/Click
Total Volume and Open Interest 467,012 1,610,597 +11,272  
Euro-Schatz(EUREX)
Mar22 220124 112.06 112.14 112.03 112.12 +0.08 282,168 1,322,754 -20,777  
Jun22 220124 111.99 111.99 111.99 111.99 +0.08 1 13 +1  
Sep22 220124 112.82 112.82 112.82 112.82 +0.08        
Total Volume and Open Interest 282,169 1,322,767 -20,776  
3-Mth Euribor(EUREX)
Mar22 220124 100.535 100.535 100.535 100.535 -0.005 0 1,103 +0  
Jun22 220124 100.475 100.475 100.475 100.475 unch 0 600 +0  
Sep22 220124 100.405 100.405 100.405 100.405 +0.005 0 1,144 +0  
Total Volume and Open Interest 0 3,691 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220124 123~06 123~23 123~06 123~19 +0~12 168,229 783,454 -1,334 Hover/Click
Jun22 220124 125~26 125~26 125~26 125~26 +0~16 88 164 +76 Hover/Click
Total Volume and Open Interest 168,318 783,620 -1,257  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar22 211217 99.32 99.32 99.29 99.30 -0.01 13,915 269,264 +2,066  
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 220124 100.535 100.540 100.530 100.530 -0.005 18,123 377,075 -2,439  
Jun22 220124 100.480 100.485 100.475 100.480 unch 64,102 488,212 +9,341  
Sep22 220124 100.405 100.415 100.395 100.410 +0.005 83,420 501,591 +8,526  
Total Volume and Open Interest 666,269 4,436,133 +37,081  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220124 99.82 99.83 99.82 99.83 unch 10,159 215,596 +252  
Jun22 220124 99.51 99.51 99.49 99.50 -0.02 17,410 190,258 +1,602  
Sep22 220124 99.14 99.14 99.10 99.11 -0.03 16,102 149,536 -574  
Dec22 220124 98.78 98.78 98.74 98.75 -0.03 9,593 150,129 +169  
Mar23 220124 98.45 98.46 98.42 98.43 -0.02 5,105 94,420 -738  
Jun23 220124 98.22 98.22 98.19 98.19 -0.03 4,965 62,533 -1,303  
Sep23 220124 98.04 98.07 98.04 98.04 -0.02 2,222 60,474 +711  
Dec23 220124 97.94 97.96 97.93 97.94 -0.01 899 21,805 +254  
Mar24 220124 97.83 97.83 97.83 97.83 -0.01 3 1,027 +3  
Jun24 220124 97.75 97.75 97.75 97.75 -0.01 0 71 +0  
Total Volume and Open Interest 66,458 946,082 +376  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220124 98.05 98.09 98.03 98.04 -0.02 145,481 1,103,601 +3,906  
Jun22 220124 98.04 98.04 98.04 98.04 -0.02        
Total Volume and Open Interest 145,481 1,103,601 +3,906  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220124 98.61 98.63 98.58 98.59 -0.03 155,599 874,489 +782  
Jun22 220124 98.59 98.59 98.59 98.59 -0.03        
Total Volume and Open Interest 155,599 874,489 +782  
Gold(CMX) Weekly Monthly
Feb22 220124 1835.2 1844.9 1829.3 1841.7 +9.9 233,862 165,904 -18,232 Hover/Click
Apr22 220124 1838.3 1847.2 1831.9 1844.2 +10.1 80,376 295,821 +21,098 Hover/Click
Jun22 220124 1837.5 1849.3 1834.5 1846.6 +10.1 6,965 52,362 +3,290 Hover/Click
Aug22 220124 1846.0 1851.6 1837.6 1849.0 +10.2 1,478 18,427 +184 Hover/Click
Oct22 220124 1847.9 1853.1 1841.6 1851.7 +10.2 492 5,491 +102 Hover/Click
Dec22 220124 1846.8 1856.5 1843.2 1854.9 +10.2 1,080 14,791 -19 Hover/Click
Feb23 220124 1858.8 1858.8 1858.3 1858.3 +10.2 69 3,048 +1 Hover/Click
Apr23 220124 1861.6 1861.6 1861.6 1861.6 +10.2 0 40 +0 Hover/Click
Jun23 220124 1865.1 1865.1 1865.1 1865.1 +10.2 0 108 +0 Hover/Click
Aug23 220124 1868.8 1868.8 1868.8 1868.8 +10.2       Hover/Click
Oct23 220124 1871.9 1871.9 1871.9 1871.9 +10.2       Hover/Click
Dec23 220124 1875.1 1875.1 1875.1 1875.1 +10.2 2 196 +2 Hover/Click
Total Volume and Open Interest 325,118 559,048 +6,442  
Silver(CMX) Weekly Monthly
Mar22 220124 2430.5 2436.0 2359.5 2380.0 -52.0 75,611 117,818 +1,047 Hover/Click
May22 220124 2435.0 2439.0 2364.5 2383.7 -52.0 2,176 19,127 +653 Hover/Click
Jul22 220124 2428.5 2435.0 2369.0 2388.1 -51.9 693 7,817 +60 Hover/Click
Sep22 220124 2436.0 2436.0 2380.5 2393.5 -52.0 504 3,374 +222 Hover/Click
Dec22 220124 2453.0 2453.0 2384.5 2402.3 -51.8 95 3,118 +46 Hover/Click
Mar23 220124 2450.0 2450.0 2411.5 2411.5 -51.8 0 238 +0 Hover/Click
May23 220124 2455.0 2461.5 2416.5 2416.5 -51.8 0 11 +0 Hover/Click
Total Volume and Open Interest 79,436 152,479 +1,687  
Platinum(NYMEX) Weekly Monthly
Jan22 220124 1019.0 1019.9 1017.5 1019.9 -14.8 1 1 -20 Hover/Click
Apr22 220124 1034.0 1041.8 1003.2 1020.3 -14.8 24,465 53,657 -1,436 Hover/Click
Jul22 220124 1033.0 1037.7 1002.8 1019.7 -14.9 274 3,044 -1 Hover/Click
Oct22 220124 1030.0 1030.0 1005.0 1021.2 -14.5 46 355 +10 Hover/Click
Total Volume and Open Interest 24,821 57,126 -1,453  
Palladium(NYMEX) Weekly Monthly
Mar22 220124 2098.50 2149.00 2084.00 2141.00 +36.70 2,281 8,791 -204 Hover/Click
Jun22 220124 2092.00 2147.00 2092.00 2142.40 +36.70 74 373 +34 Hover/Click
Sep22 220124 2144.20 2144.20 2144.20 2144.20 +36.40 0 3 +0 Hover/Click
Total Volume and Open Interest 2,355 9,167 -170  
Copper(CMX) Weekly Monthly
Mar22 220124 452.20 453.80 438.65 441.25 -11.15 73,188 120,749 +4,136 Hover/Click
May22 220124 452.35 453.95 439.05 441.70 -10.80 14,858 38,261 +1,721 Hover/Click
Jul22 220124 451.80 452.20 439.00 441.50 -10.40 7,630 18,444 +461 Hover/Click
Sep22 220124 450.90 451.80 438.45 440.85 -10.00 2,612 17,243 -399 Hover/Click
Dec22 220124 447.60 447.60 438.15 438.50 -9.75 813 6,335 +142 Hover/Click
Total Volume and Open Interest 102,235 211,242 +5,878  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220124 34143 34410 33031 34253 +96 272,488 93,012 -783 Hover/Click
Jun22 220124 34083 34309 32958 34164 +100 153 452 +19 Hover/Click
Sep22 220124 34116 34116 32978 34116 +92       Hover/Click
Dec22 220124 34018 34018 34018 34018 +91       Hover/Click
Total Volume and Open Interest 272,641 93,464 -764  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220124 4389.00 4427.50 4212.75 4403.75 +13.75 2,040,704 2,297,543 +22,883 Hover/Click
Jun22 220124 4376.00 4418.75 4204.75 4395.75 +13.75 1,844 54,259 +259 Hover/Click
Sep22 220124 4384.00 4413.75 4203.00 4392.25 +12.50 28 174 +14 Hover/Click
Dec22 220124 4336.00 4391.25 4336.00 4391.25 +11.00 470 7,819 +395 Hover/Click
Total Volume and Open Interest 2,043,046 2,360,714 +23,551  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220124 14410.00 14582.00 13706.00 14501.00 +74.50 771,410 239,384 +6,173 Hover/Click
Jun22 220124 14389.75 14575.75 13708.25 14499.25 +74.50 1,414 1,735 +36 Hover/Click
Sep22 220124 14453.25 14577.50 13725.00 14513.25 +74.00 23 45 +7 Hover/Click
Total Volume and Open Interest 772,847 241,183 +6,216  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220124 2585.50 2643.30 2514.40 2635.20 +48.30 22,691 45,046 +960 Hover/Click
Jun22 220124 2645.20 2645.20 2526.70 2645.20 +48.30       Hover/Click
Sep22 220124 2653.90 2653.90 2653.90 2653.90 +44.10       Hover/Click
Total Volume and Open Interest 22,691 45,046 +960  
Volatility Index(CBOE)
Jan22 220119 22.45 23.50 21.70 22.25 -0.37 4,814 35,941 -8,298  
Feb22 220124 27.25 33.10 26.15 28.07 +0.76 105,691 149,017 -8,298  
Mar22 220124 27.00 30.95 26.12 27.45 +0.61 57,648 59,925 +4,363  
Apr22 220124 26.75 29.47 26.15 26.91 +0.26 24,250 32,540 +1,362  
Total Volume and Open Interest 206,371 290,753 -1,884  
S & P 600(CME)
Mar22 220124 1311.50 1311.50 1311.50 1311.50 +26.90        
Jun22 220124 1312.30 1312.30 1312.30 1312.30 +26.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220124 1986.60 2038.00 1925.20 2031.70 +46.30 296,537 479,491 +4,442 Hover/Click
Jun22 220124 1982.70 2034.60 1923.20 2028.80 +46.20 217 1,332 +38 Hover/Click
Sep22 220124 2026.80 2028.50 1929.60 2026.80 +41.70 0 2 +0 Hover/Click
Total Volume and Open Interest 296,754 480,825 +4,480  
Nikkei 225(CME)
Mar22 220124 27215 27625 26705 27300 +55 6,696 16,107 +83  
Jun22 220124 27150 27410 26560 27150 +55 5 20 +0  
Total Volume and Open Interest 6,701 16,127 +83  
Nikkei 225(SGX) Weekly Monthly
Mar22 220124 27540 27685 27155 27575 -220 94,428 89,462 +2,410  
Jun22 220124 27355 27355 27355 27355 -220 2 3,017 +0  
Sep22 220124 27305 27305 27305 27305 -225 0 859 +0  
Total Volume and Open Interest 94,436 117,773 +2,410  
Nikkei 225 Mini(JPX)
Mar22 220124 27280 27610 27160 27580 +60 812,664 337,864 -18,616  
Jun22 220124 27325 27435 26915 27330 -220 30,138 11,506 +314  
Sep22 220124 27300 27390 26880 27280 -210 509 736 +214  
Total Volume and Open Interest 850,221 380,930 +42,837  
Nikkei 225(JPX)
Mar22 220124 27280 27610 27170 27580 +60 55,574 216,064 +4,979  
Jun22 220124 27030 27360 26920 27330 +40 472 12,736 -16  
Sep22 220124 27280 27280 27280 27280 +60 0 1,972 -2  
Total Volume and Open Interest 56,055 282,338 +5,541  
Nikkei 225(CME) Yen
Mar22 220124 27200 27605 26690 27275 +50 40,297 47,195 -726  
Jun22 220124 27080 27330 26465 27035 +50 1 4 +0  
Sep22 220124 27000 27000 27000 27000 +50        
Total Volume and Open Interest 40,298 47,199 -726  
Nikkei 225(CME) e-Mini Yen
Mar22 220124 27280 27280 27280 27280 +50        
Jun22 220124 27040 27040 27040 27040 +50        
Sep22 220124 27000 27000 27000 27000 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220124 7028.0 7068.0 6698.5 6784.5 -279.5 55,042 200,512 +72,242  
Mar22 220124 7009.0 7058.0 6703.5 6781.0 -279.5 12 6,561 +69  
Apr22 220124 6771.5 6771.5 6771.5 6771.5          
Jun22 220124 6634.5 6634.5 6634.5 6634.5 -279.5 0 4 +0  
Sep22 220124 6611.5 6611.5 6611.5 6611.5 -279.5        
Dec22 220124 6584.0 6584.0 6584.0 6584.0 -279.5 0 14,501 +0  
Total Volume and Open Interest 119,383 379,153 +28,477  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220124 24909 25032 24580 24661 -255 157,391 108,098 -220  
Feb22 220124 24903 25010 24572 24646 -254 2,793 2,475 +786  
Mar22 220124 24852 24936 24500 24564 -259 1,096 7,016 -149  
Total Volume and Open Interest 161,574 125,133 +432  
DAX(EUREX) Weekly Monthly
Mar22 220124 15514.0 15580.0 14829.0 15027.0 -544.0 73,787 73,026 -1,498  
Jun22 220124 15546.0 15584.0 14950.0 15064.0 -544.0 22 4,741 +2  
Sep22 220124 15041.0 15041.0 15041.0 15041.0 -546.0 0 1 +0  
Total Volume and Open Interest 73,809 77,768 -1,496  
Mini-DAX(EUREX)
Mar22 220124 15481.0 15580.0 14829.0 15027.0 -544.0 40,876 15,156 -536  
Jun22 220124 15520.0 15549.0 14901.0 15064.0 -544.0 29 71 +12  
Sep22 220124 15250.0 15250.0 15041.0 15041.0 -546.0 0 1 +0  
Total Volume and Open Interest 40,905 15,228 -524  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220124 4184 4216 3991 4057 -157 662,382 2,839,694 -38,154  
Jun22 220124 4116 4131 3919 3979 -157 542 153,692 -1,489  
Sep22 220124 3964 3964 3964 3964 -158 0 12,167 +0  
Total Volume and Open Interest 662,924 3,027,072 -39,643  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220124 12190 12211 11619 11795 -439 34,743 161,022 -8,530  
Jun22 220124 12009 12009 11522 11618 -438 762 11,672 -1  
Sep22 220124 11860 11878 11588 11588 -439 0 5 +0  
Total Volume and Open Interest 35,505 172,699 -8,531  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220124 7405.50 7436.00 7168.50 7245.00 -185.00 84,228 602,425 -1,703  
Jun22 220124 7180.00 7183.50 7120.50 7183.50 -185.00 21 230 +21  
Sep22 220124 7132.50 7132.50 7132.50 7132.50 -185.00 0 134 +0  
Total Volume and Open Interest 84,249 602,789 -1,682  
SPI 200(SFE) Weekly Monthly
Mar22 220124 7064.0 7127.0 6990.0 7052.0 -3.0 48,414 242,997 +2,029  
Jun22 220124 7037.0 7037.0 7037.0 7037.0 -3.0 0 1 +0  
Sep22 220124 6971.0 6971.0 6971.0 6971.0 -3.0        
Total Volume and Open Interest 48,547 244,825 +1,939  
FTSE MIB(ISE)
Mar22 220124 26820.00 26970.00 25630.00 25960.00 -962.00 13,616 82,004 -2,695  
Jun22 220124 26250.00 26280.00 25100.00 25408.00 -947.00 31 671 +27  
Sep22 220124 25236.00 25236.00 25236.00 25236.00 -947.00 0 5 +0  
Total Volume and Open Interest 13,647 82,680 -2,668  
KOSPI 200(KFE)
Mar22 220124 374.55 375.90 369.80 370.85 -5.50 268,553 253,667 -999  
Jun22 220124 376.50 376.50 370.05 371.10 -5.40 156 10,791 +0  
Sep22 220124 371.35 371.35 371.35 371.35 -6.10 5 1,492 +152  
Total Volume and Open Interest 268,724 283,697 -1,598  
GSCI(CME) Weekly Monthly
Feb22 220124 606.60 610.55 595.30 599.70 -9.70 16 1,454 +4  
Mar22 220124 602.20 602.20 602.20 602.20 -9.70        
Apr22 220124 604.70 604.70 604.70 604.70 -4.70        
Total Volume and Open Interest 16 1,454 +4  
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