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 03, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 220103 1340.25 1357.00 1332.00 1344.00 +15.25       Hover/Click
Mar22 220103 1349.00 1368.50 1342.00 1355.50 +16.25       Hover/Click
May22 220103 1358.50 1378.00 1351.75 1365.00 +16.00       Hover/Click
Jul22 220103 1364.00 1383.50 1357.50 1371.25 +16.25       Hover/Click
Aug22 220103 1352.00 1364.75 1341.25 1353.25 +16.00       Hover/Click
Sep22 220103 1305.50 1316.75 1298.00 1307.50 +13.25       Hover/Click
Nov22 220103 1275.50 1289.50 1274.00 1283.75 +14.50       Hover/Click
Jan23 220103 1274.75 1288.75 1274.50 1283.75 +14.50       Hover/Click
Mar23 220103 1257.25 1270.75 1256.50 1266.50 +13.75       Hover/Click
May23 220103 1250.00 1262.25 1249.50 1258.00 +13.25       Hover/Click
Jul23 220103 1257.25 1261.25 1250.50 1259.25 +13.00       Hover/Click
Aug23 220103 1250.50 1250.50 1250.50 1250.50 +12.25       Hover/Click
Sep23 220103 1233.00 1233.00 1233.00 1233.00 +12.25       Hover/Click
Nov23 220103 1200.00 1208.50 1200.00 1207.25 +8.50       Hover/Click
Total Volume and Open Interest 179,035 631,041 +0  
Soybean Meal(CBOT) Weekly Monthly
Jan22 220103 417.80 428.50 416.70 423.90 +12.20       Hover/Click
Mar22 220103 401.20 415.00 401.20 411.30 +12.20       Hover/Click
May22 220103 399.00 410.90 399.00 407.70 +10.60       Hover/Click
Jul22 220103 400.00 410.40 399.70 407.70 +10.10       Hover/Click
Aug22 220103 397.20 406.40 396.90 404.00 +9.40       Hover/Click
Sep22 220103 390.60 398.50 390.40 397.10 +9.10       Hover/Click
Oct22 220103 383.00 389.50 382.90 388.60 +8.40       Hover/Click
Dec22 220103 381.30 388.40 380.90 387.80 +7.80       Hover/Click
Jan23 220103 381.10 385.00 379.00 384.50 +7.30       Hover/Click
Mar23 220103 371.00 377.40 369.80 377.40 +7.40       Hover/Click
Total Volume and Open Interest 80,136 383,100 +0  
Soybean Oil(CBOT) Weekly Monthly
Jan22 220103 57.21 57.21 56.17 56.21 -0.09       Hover/Click
Mar22 220103 56.87 57.63 56.30 56.42 -0.11       Hover/Click
May22 220103 57.01 57.65 56.36 56.49 -0.08       Hover/Click
Jul22 220103 56.97 57.58 56.31 56.43 -0.08       Hover/Click
Aug22 220103 56.43 57.13 55.91 55.99 -0.11       Hover/Click
Sep22 220103 55.93 56.61 55.42 55.48 -0.14       Hover/Click
Oct22 220103 55.84 56.15 54.95 55.06 -0.16       Hover/Click
Dec22 220103 55.36 55.96 54.74 54.85 -0.16       Hover/Click
Jan23 220103 55.05 55.69 54.57 54.62 -0.15       Hover/Click
Mar23 220103 54.57 55.38 54.28 54.33 -0.16       Hover/Click
Total Volume and Open Interest 79,734 372,457 +0  
Canola(WCE) Weekly Monthly
Jan22 211231 1077.7 1077.7 1012.8 1012.8 -56.0 496 250 -245 Hover/Click
Mar22 211231 1016.0 1020.0 1010.4 1012.6 -6.3 6,331 81,826 +604 Hover/Click
May22 211231 986.6 989.5 981.5 983.4 -5.5 3,614 52,222 -66 Hover/Click
Jul22 211231 933.9 937.1 931.8 933.4 -4.1 1,541 20,696 -6 Hover/Click
Nov22 211231 771.3 775.0 767.3 771.7 +0.4 427 18,375 +59 Hover/Click
Total Volume and Open Interest 12,410 176,235 +346  
Corn(CBOT) Weekly Monthly
Mar22 220103 599.00 603.50 584.75 589.25 -4.00       Hover/Click
May22 220103 600.75 605.00 586.75 591.00 -4.00       Hover/Click
Jul22 220103 598.75 603.50 585.25 589.75 -3.75       Hover/Click
Sep22 220103 568.00 570.50 557.00 562.00 -0.75       Hover/Click
Dec22 220103 548.25 552.50 542.50 547.50 +1.50       Hover/Click
Mar23 220103 557.00 559.50 550.00 554.75 +1.25       Hover/Click
May23 220103 560.00 562.25 552.50 557.75 +1.25       Hover/Click
Jul23 220103 556.25 562.00 552.25 557.00 +1.50       Hover/Click
Sep23 220103 513.00 513.00 513.00 513.00 +2.50       Hover/Click
Dec23 220103 503.50 507.50 502.25 504.50 +2.50       Hover/Click
Total Volume and Open Interest 201,746 1,515,460 +0  
Wheat(CBOT) Weekly Monthly
Mar22 220103 774.00 782.25 752.75 758.00 -12.75       Hover/Click
May22 220103 779.75 785.75 757.00 761.50 -12.75       Hover/Click
Jul22 220103 770.00 774.50 750.75 755.00 -9.50       Hover/Click
Sep22 220103 772.25 775.50 753.00 757.50 -9.00       Hover/Click
Dec22 220103 772.25 779.00 757.75 762.75 -7.25       Hover/Click
Mar23 220103 780.00 780.00 759.50 764.50 -7.25       Hover/Click
Total Volume and Open Interest 45,937 353,515 +0  
Wheat(KCBT) Weekly Monthly
Mar22 220103 805.25 817.00 785.50 791.50 -10.00       Hover/Click
May22 220103 804.25 817.25 786.50 792.25 -9.75       Hover/Click
Jul22 220103 804.00 811.00 784.00 789.00 -8.75       Hover/Click
Sep22 220103 808.00 811.75 786.25 791.50 -7.75       Hover/Click
Dec22 220103 812.00 814.75 791.25 796.50 -5.75       Hover/Click
Mar23 220103 812.75 812.75 797.75 797.75 -5.00       Hover/Click
May23 220103 781.00 784.50 781.00 784.50 -4.50       Hover/Click
Total Volume and Open Interest 24,279 220,675 +0  
Wheat(MGE) Weekly Monthly
Mar22 220103 982.25 994.00 964.75 967.75 -14.25       Hover/Click
May22 220103 978.75 984.75 959.50 962.75 -13.50       Hover/Click
Jul22 220103 961.25 967.00 945.00 947.25 -13.25       Hover/Click
Sep22 220103 909.25 911.00 893.25 895.75 -12.75       Hover/Click
Dec22 220103 894.25 903.75 888.50 888.50 -11.25       Hover/Click
Mar23 220103 879.50 879.50 879.50 879.50 -14.00       Hover/Click
Total Volume and Open Interest 4,897 73,837 +0  
Oats(CBOT) Weekly Monthly
Mar22 220103 689.25 691.00 675.25 680.75 -2.25       Hover/Click
May22 220103 655.00 655.00 645.50 645.50 -4.25       Hover/Click
Jul22 220103 601.75 610.25 600.00 600.75 -4.50       Hover/Click
Sep22 220103 528.50 528.50 528.50 528.50 -1.75       Hover/Click
Total Volume and Open Interest 369 4,351 +0  
Rough Rice(CBOT) Weekly Monthly
Jan22 220103 14.44 14.44 14.44 14.44 -0.19       Hover/Click
Mar22 220103 14.85 14.87 14.61 14.64 -0.22       Hover/Click
May22 220103 14.81 14.81 14.76 14.78 -0.20       Hover/Click
Jul22 220103 14.88 14.88 14.86 14.86 -0.21       Hover/Click
Total Volume and Open Interest 1,545 7,454 +0  
Live Cattle(CME) Weekly Monthly
Feb22 220103 139.785 140.400 138.880 138.935 -0.765       Hover/Click
Apr22 220103 144.735 145.300 144.080 144.200 -0.630       Hover/Click
Jun22 220103 139.035 139.685 138.600 138.750 -0.450       Hover/Click
Aug22 220103 138.285 138.735 137.800 137.850 -0.350       Hover/Click
Oct22 220103 141.485 141.900 141.285 141.400 -0.230       Hover/Click
Dec22 220103 144.735 144.950 144.500 144.580 -0.155       Hover/Click
Total Volume and Open Interest 42,612 321,604 +0  
Feeder Cattle(CME) Weekly Monthly
Jan22 220103 166.600 167.350 166.035 166.250 -0.630       Hover/Click
Mar22 220103 169.350 170.700 169.235 169.535 -0.415       Hover/Click
Apr22 220103 172.200 173.500 172.150 172.485 -0.265       Hover/Click
May22 220103 174.150 175.130 173.850 174.200 -0.200       Hover/Click
Aug22 220103 182.035 182.600 181.580 181.935 -0.550       Hover/Click
Sep22 220103 182.500 182.880 182.050 182.435 -0.565       Hover/Click
Oct22 220103 182.700 182.750 182.350 182.350 -0.400       Hover/Click
Total Volume and Open Interest 11,621 39,958 +0  
Lean Hogs(CME) Weekly Monthly
Feb22 220103 81.530 82.000 80.880 81.130 -0.350       Hover/Click
Apr22 220103 86.550 87.380 86.480 86.650 -0.080       Hover/Click
May22 220103 91.630 91.980 91.550 91.550 +0.050        
Jun22 220103 97.500 98.180 97.330 97.880 +0.330       Hover/Click
Jul22 220103 97.750 98.650 97.750 98.380 +0.300       Hover/Click
Aug22 220103 96.750 97.830 96.750 97.650 +0.350       Hover/Click
Oct22 220103 84.000 84.450 83.800 84.400 +0.400       Hover/Click
Dec22 220103 77.480 77.780 77.380 77.700 +0.220       Hover/Click
Total Volume and Open Interest 21,100 218,038 +0  
Class III Milk(CME) Weekly Monthly
Dec21 220103 18.43 18.43 18.42 18.42 unch       Hover/Click
Jan22 220103 20.04 20.19 19.90 20.03 -0.01       Hover/Click
Feb22 220103 20.78 21.13 20.63 21.04 +0.32       Hover/Click
Mar22 220103 20.50 20.83 20.49 20.69 +0.20       Hover/Click
Apr22 220103 20.22 20.47 20.22 20.35 +0.13       Hover/Click
May22 220103 20.04 20.18 20.04 20.18 +0.14       Hover/Click
Jun22 220103 20.02 20.17 20.00 20.17 +0.20       Hover/Click
Jul22 220103 20.10 20.13 19.93 20.13 +0.05       Hover/Click
Aug22 220103 20.15 20.15 20.00 20.05 -0.01       Hover/Click
Sep22 220103 20.05 20.05 19.99 20.00 unch       Hover/Click
Oct22 220103 19.96 19.96 19.94 19.96 unch       Hover/Click
Nov22 220103 19.68 19.80 19.68 19.80 unch       Hover/Click
Dec22 220103 19.50 19.50 19.50 19.50 -0.03       Hover/Click
Total Volume and Open Interest 1,440 30,731 +0  
Cocoa(ICE) Weekly Monthly
Mar22 220103 2540 2553 2476 2499 -21       Hover/Click
May22 220103 2575 2585 2511 2537 -16       Hover/Click
Jul22 220103 2584 2594 2522 2547 -16       Hover/Click
Sep22 220103 2591 2594 2528 2552 -17       Hover/Click
Dec22 220103 2582 2585 2520 2546 -14       Hover/Click
Mar23 220103 2547 2547 2523 2532 -10       Hover/Click
May23 220103 2530 2530 2515 2527 -8       Hover/Click
Total Volume and Open Interest 37,530 232,256 +0  
Coffee "C"(ICE) Weekly Monthly
Mar22 220103 226.15 226.95 220.55 223.30 -2.80       Hover/Click
May22 220103 225.65 226.80 220.70 223.30 -2.70       Hover/Click
Jul22 220103 225.35 226.10 220.15 222.60 -2.65       Hover/Click
Sep22 220103 224.80 225.35 219.50 221.80 -2.70       Hover/Click
Dec22 220103 223.40 223.95 218.45 220.45 -2.70       Hover/Click
Mar23 220103 222.80 223.25 218.10 219.85 -2.75       Hover/Click
Total Volume and Open Interest 17,391 260,027 +0  
Orange Juice(ICE) Weekly Monthly
Jan22 220103 146.00 146.60 146.00 146.60 +0.30       Hover/Click
Mar22 220103 140.35 142.95 140.15 142.65 +2.70       Hover/Click
May22 220103 139.90 141.00 139.40 140.90 +1.55       Hover/Click
Jul22 220103 140.65 142.45 140.65 142.35 +2.45       Hover/Click
Sep22 220103 143.00 143.00 141.95 142.90 +1.90       Hover/Click
Nov22 220103 142.55 143.35 142.25 143.35 +1.95       Hover/Click
Total Volume and Open Interest 812 10,844 +0  
Sugar #11(ICE) Weekly Monthly
Mar22 220103 18.94 19.01 18.68 18.74 -0.14       Hover/Click
May22 220103 18.73 18.73 18.42 18.50 -0.10       Hover/Click
Jul22 220103 18.44 18.48 18.23 18.34 -0.05       Hover/Click
Oct22 220103 18.39 18.44 18.19 18.33 -0.03       Hover/Click
Mar23 220103 18.45 18.49 18.25 18.40 -0.03       Hover/Click
May23 220103 17.67 17.67 17.45 17.60 -0.03       Hover/Click
Jul23 220103 17.06 17.10 16.92 17.07 -0.03       Hover/Click
Oct23 220103 16.76 16.79 16.60 16.75 -0.04       Hover/Click
Total Volume and Open Interest 73,851 864,473 +0  
London Cocoa(LCE) Weekly Monthly
Mar22 211231 1714 1716 1692 1701 -9 5,577 67,047 -910 Hover/Click
May22 211231 1733 1738 1720 1726 -8 3,406 42,382 +1,292 Hover/Click
Jul22 211231 1729 1734 1719 1725 -7 1,711 34,579 -116 Hover/Click
Sep22 211231 1725 1729 1715 1724 -5 1,992 40,757 -229 Hover/Click
Dec22 211231 1720 1725 1712 1722 -3 2,193 50,049 -121 Hover/Click
Mar23 211231 1703 1711 1701 1710 -1 1,629 24,254 +27 Hover/Click
May23 211231 1712 1712 1712 1712 -1 112 8,003 +41 Hover/Click
Total Volume and Open Interest 16,794 275,862 -22  
London Sugar(LCE) Weekly Monthly
Mar22 211231 496.50 499.80 495.00 497.10 +2.40 3,172 28,829 -246 Hover/Click
May22 211231 491.40 494.70 490.90 493.30 +2.50 1,365 11,820 +125 Hover/Click
Aug22 211231 489.90 491.10 487.20 489.90 +3.30 528 7,967 -83 Hover/Click
Oct22 211231 483.90 485.40 481.70 484.30 +3.90 128 7,644 -1 Hover/Click
Dec22 211231 483.90 485.20 483.00 485.20 +4.80 62 2,040 +54 Hover/Click
Total Volume and Open Interest 5,473 59,971 -57  
Cotton(ICE) Weekly Monthly
Mar22 220103 112.76 114.61 112.76 113.23 +0.63       Hover/Click
May22 220103 110.48 112.26 110.43 110.91 +0.43       Hover/Click
Jul22 220103 108.88 109.55 108.36 108.50 +0.62       Hover/Click
Oct22 220103 97.64 97.90 97.64 97.90 +0.51       Hover/Click
Dec22 220103 92.50 93.00 92.50 92.95 +0.30       Hover/Click
Mar23 220103 89.36 89.76 89.30 89.70 +0.28       Hover/Click
Total Volume and Open Interest 18,294 239,578 +0  
Lumber(CME) Weekly Monthly
Jan22 220103 1131.0 1131.0 1109.1 1112.0 -35.9        
Mar22 220103 1138.0 1142.0 1113.4 1114.3 -28.6        
May22 220103 1047.1 1047.1 1031.7 1032.0 -24.5        
Jul22 220103 995.0 995.0 995.0 995.0 -5.0        
Sep22 220103 986.9 986.9 986.9 986.9 -5.0        
Nov22 220103 991.9 991.9 991.9 991.9 -5.0        
Jan23 220103 991.9 991.9 991.9 991.9 -5.0        
Total Volume and Open Interest 382 2,411 +0  
Crude Oil(NYM) Weekly Monthly
Feb22 220103 75.69 76.46 74.27 76.08 +0.87       Hover/Click
Mar22 220103 75.53 76.18 74.01 75.85 +0.97       Hover/Click
Apr22 220103 74.88 75.80 73.64 75.48 +1.03       Hover/Click
May22 220103 74.37 75.33 73.19 75.04 +1.10       Hover/Click
Jun22 220103 73.82 74.80 72.68 74.54 +1.17       Hover/Click
Jul22 220103 73.20 74.20 72.20 73.99 +1.21       Hover/Click
Aug22 220103 73.00 73.56 71.70 73.41 +1.24       Hover/Click
Sep22 220103 72.26 73.00 71.14 72.82 +1.26       Hover/Click
Oct22 220103 71.47 72.29 70.73 72.23 +1.26       Hover/Click
Nov22 220103 71.33 71.83 70.00 71.66 +1.28       Hover/Click
Dec22 220103 70.17 71.34 69.34 71.11 +1.28       Hover/Click
Jan23 220103 69.87 70.67 69.05 70.55 +1.27       Hover/Click
Feb23 220103 69.19 70.03 68.88 70.03 +1.27       Hover/Click
Mar23 220103 68.00 69.54 68.00 69.54 +1.26       Hover/Click
Apr23 220103 68.28 69.09 67.96 69.09 +1.25       Hover/Click
May23 220103 67.50 68.66 67.50 68.66 +1.24       Hover/Click
Total Volume and Open Interest 411,244 1,867,467 +0  
e-miNY Crude Oil(NYM)
Feb22 220103 75.700 76.450 74.275 76.075 +0.875        
Mar22 220103 75.300 76.175 74.025 75.850 +0.975        
Apr22 220103 74.975 75.525 74.000 75.475 +1.025        
May22 220103 74.700 75.200 73.500 75.050 +1.100        
Jun22 220103 74.350 74.775 72.750 74.550 +1.175        
Jul22 220103 73.200 74.000 72.600 74.000 +1.225        
Aug22 220103 73.400 73.400 72.100 73.400 +1.225        
Sep22 220103 72.825 72.825 71.500 72.825 +1.275        
Oct22 220103 71.950 72.375 70.900 72.225 +1.250        
Nov22 220103 71.650 71.650 71.650 71.650 +1.275        
Total Volume and Open Interest 11,761 4,408 +0  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220103 232.83 237.22 231.34 235.74 +3.21       Hover/Click
Mar22 220103 231.41 235.49 229.77 234.01 +3.17       Hover/Click
Apr22 220103 229.05 233.10 227.40 231.64 +3.16       Hover/Click
May22 220103 228.75 231.31 226.01 230.05 +3.18       Hover/Click
Jun22 220103 227.81 230.31 224.75 229.01 +3.25       Hover/Click
Jul22 220103 227.24 229.72 224.36 228.49 +3.30       Hover/Click
Aug22 220103 228.37 229.32 224.02 228.13 +3.35       Hover/Click
Sep22 220103 227.99 229.16 223.90 228.01 +3.38       Hover/Click
Oct22 220103 226.60 228.96 224.10 227.90 +3.39       Hover/Click
Nov22 220103 227.90 228.77 223.90 227.68 +3.38       Hover/Click
Dec22 220103 225.92 228.38 223.29 227.30 +3.38       Hover/Click
Jan23 220103 225.50 228.03 222.89 226.93 +3.38       Hover/Click
Feb23 220103 226.13 226.13 226.13 226.13 +3.37       Hover/Click
Mar23 220103 224.91 224.91 224.91 224.91 +3.34       Hover/Click
Total Volume and Open Interest 91,870 294,380 +0  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220103 222.06 227.19 221.04 225.65 +3.19       Hover/Click
Mar22 220103 222.91 227.37 221.47 225.93 +3.07       Hover/Click
Apr22 220103 233.20 237.51 231.79 236.21 +3.07       Hover/Click
May22 220103 233.82 236.77 231.12 235.54 +3.13       Hover/Click
Jun22 220103 232.30 234.89 229.56 233.84 +3.17       Hover/Click
Jul22 220103 230.30 232.40 227.10 231.39 +3.18       Hover/Click
Aug22 220103 225.50 229.41 224.50 228.45 +3.23       Hover/Click
Sep22 220103 224.68 225.83 220.90 224.89 +3.31       Hover/Click
Oct22 220103 211.04 211.70 207.30 211.18 +3.31       Hover/Click
Nov22 220103 208.31 208.31 203.50 207.33 +3.25       Hover/Click
Total Volume and Open Interest 107,460 289,794 +0  
e-miNY RBOB Gasoline(NYM)
Feb22 220103 225.70 225.70 225.65 225.65 +3.15        
Mar22 220103 225.93 225.93 225.93 225.93 +3.03        
Apr22 220103 236.21 236.21 236.21 236.21 +3.11        
May22 220103 235.54 235.54 235.54 235.54 +3.14        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220103 3.702 3.858 3.638 3.815 +0.085       Hover/Click
Mar22 220103 3.554 3.709 3.500 3.678 +0.121       Hover/Click
Apr22 220103 3.500 3.664 3.474 3.635 +0.128       Hover/Click
May22 220103 3.523 3.678 3.499 3.653 +0.128       Hover/Click
Jun22 220103 3.569 3.728 3.555 3.706 +0.127       Hover/Click
Jul22 220103 3.671 3.784 3.614 3.765 +0.127       Hover/Click
Aug22 220103 3.653 3.799 3.631 3.780 +0.123       Hover/Click
Sep22 220103 3.635 3.785 3.620 3.766 +0.121       Hover/Click
Oct22 220103 3.662 3.813 3.650 3.795 +0.119       Hover/Click
Nov22 220103 3.810 3.909 3.759 3.893 +0.107       Hover/Click
Dec22 220103 4.029 4.092 3.952 4.074 +0.091       Hover/Click
Jan23 220103 4.119 4.190 4.061 4.174 +0.084       Hover/Click
Feb23 220103 4.016 4.072 3.959 4.057 +0.077       Hover/Click
Mar23 220103 3.711 3.776 3.675 3.760 +0.074       Hover/Click
Apr23 220103 3.126 3.190 3.116 3.179 +0.070       Hover/Click
May23 220103 3.049 3.112 3.047 3.103 +0.064       Hover/Click
Total Volume and Open Interest 305,873 1,109,693 +0  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220103 78.11 79.28 77.04 78.98 +1.20       Hover/Click
Apr22 220103 77.75 78.85 76.60 78.57 +1.22       Hover/Click
May22 220103 77.30 78.41 76.18 78.12 +1.22       Hover/Click
Jun22 220103 76.79 77.90 75.72 77.62 +1.23       Hover/Click
Jul22 220103 76.25 77.40 75.20 77.09 +1.25       Hover/Click
Aug22 220103 75.75 76.88 74.71 76.57 +1.25       Hover/Click
Sep22 220103 75.22 76.31 74.29 76.06 +1.26       Hover/Click
Oct22 220103 74.72 75.85 73.81 75.56 +1.25       Hover/Click
Nov22 220103 74.23 75.38 73.32 75.07 +1.24       Hover/Click
Dec22 220103 73.82 74.90 72.82 74.59 +1.24       Hover/Click
Jan23 220103 72.61 74.12 72.59 74.12 +1.24       Hover/Click
Feb23 220103 72.22 73.68 72.21 73.68 +1.23       Hover/Click
Mar23 220103 73.30 73.30 73.30 73.30 +1.22       Hover/Click
Apr23 220103 72.95 72.95 72.95 72.95 +1.21       Hover/Click
Total Volume and Open Interest 432,706 2,109,099 +0  
Gas Oil(ICE) Weekly Monthly
Jan22 220103 669.50 680.00 662.50 676.00 +9.00       Hover/Click
Feb22 220103 669.75 679.00 661.75 675.25 +9.00       Hover/Click
Mar22 220103 666.50 675.50 658.50 671.75 +8.75       Hover/Click
Apr22 220103 661.25 670.75 654.50 667.50 +8.75       Hover/Click
May22 220103 657.50 667.00 651.00 663.75 +8.75       Hover/Click
Jun22 220103 654.25 663.50 647.00 660.25 +8.50       Hover/Click
Jul22 220103 652.25 660.75 646.75 657.75 +8.50       Hover/Click
Aug22 220103 655.50 659.25 646.25 656.25 +8.50       Hover/Click
Sep22 220103 651.75 656.75 644.50 655.25 +8.50       Hover/Click
Oct22 220103 654.25 657.25 652.00 654.75 +8.50       Hover/Click
Total Volume and Open Interest 100,994 636,907 +0  
Ethanol(CBOT)
Jan22 220103 2.137 2.137 2.137 2.137 unch        
Feb22 220103 2.160 2.160 2.160 2.160 unch        
Mar22 220103 2.160 2.160 2.160 2.160 unch        
Apr22 220103 2.160 2.160 2.160 2.160 unch        
May22 220103 2.160 2.160 2.160 2.160 unch        
Jun22 220103 2.160 2.160 2.160 2.160 unch        
Jul22 220103 2.160 2.160 2.160 2.160 unch        
Aug22 220103 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220103 75.64 76.43 74.30 76.08 +0.87       Hover/Click
Mar22 220103 75.23 76.19 74.10 75.85 +0.97       Hover/Click
Apr22 220103 75.05 75.76 73.81 75.48 +1.03       Hover/Click
May22 220103 74.55 75.18 73.51 75.04 +1.10       Hover/Click
Jun22 220103 74.00 74.55 73.00 74.54 +1.17       Hover/Click
Jul22 220103 74.04 74.04 73.89 73.99 +1.21       Hover/Click
Aug22 220103 73.36 73.41 73.32 73.41 +1.24       Hover/Click
Sep22 220103 72.20 72.85 71.32 72.82 +1.26       Hover/Click
Oct22 220103 71.60 72.23 71.50 72.23 +1.26       Hover/Click
Nov22 220103 71.66 71.66 71.66 71.66 +1.28       Hover/Click
Dec22 220103 70.50 71.16 69.47 71.11 +1.28       Hover/Click
Jan23 220103 70.55 70.55 70.55 70.55 +1.27       Hover/Click
Feb23 220103 70.03 70.03 70.03 70.03 +1.27       Hover/Click
Mar23 220103 69.54 69.54 69.54 69.54 +1.26       Hover/Click
Apr23 220103 69.09 69.09 69.09 69.09 +1.25       Hover/Click
May23 220103 68.66 68.66 68.66 68.66 +1.24       Hover/Click
Total Volume and Open Interest 57,536 429,072 +0  
US Dollar Index(ICE) Weekly Monthly
Mar22 220103 95.600 96.330 95.600 96.210 +0.618       Hover/Click
Jun22 220103 95.715 96.235 95.700 96.165 +0.613       Hover/Click
Sep22 220103 96.040 96.040 96.040 96.040 +0.603       Hover/Click
Total Volume and Open Interest 12,441 56,942 +0  
Australian Dollar(CME) Weekly Monthly
Mar22 220103 72.70 72.78 71.85 71.92 -0.86       Hover/Click
Jun22 220103 72.12 72.12 71.89 71.95 -0.86       Hover/Click
Sep22 220103 71.97 71.97 71.92 71.97 -0.85       Hover/Click
Total Volume and Open Interest 53,044 180,780 +0  
British Pound(CME) Weekly Monthly
Mar22 220103 135.24 135.36 134.26 134.81 -0.50       Hover/Click
Jun22 220103 134.90 135.05 134.18 134.72 -0.50       Hover/Click
Sep22 220103 134.60 134.60 134.11 134.60 -0.49       Hover/Click
Total Volume and Open Interest 68,665 207,495 +0  
Canadian Dollar(CME) Weekly Monthly
Mar22 220103 79.09 79.16 78.24 78.44 -0.61       Hover/Click
Jun22 220103 78.96 79.10 78.21 78.40 -0.61       Hover/Click
Sep22 220103 78.68 78.92 78.14 78.30 -0.62       Hover/Click
Dec22 220103 78.40 78.92 78.10 78.22 -0.60       Hover/Click
Total Volume and Open Interest 48,093 140,168 +0  
Japanese Yen(CME) Weekly Monthly
Mar22 220103 86.92 87.04 86.71 86.76 -0.22       Hover/Click
Jun22 220103 87.00 87.15 86.85 86.88 -0.23       Hover/Click
Sep22 220103 87.07 87.33 87.06 87.07 -0.22       Hover/Click
Total Volume and Open Interest 61,939 211,129 +0  
Swiss Franc(CME) Weekly Monthly
Mar22 220103 109.89 109.89 108.88 109.08 -0.84       Hover/Click
Jun22 220103 110.09 110.18 109.19 109.38 -0.86       Hover/Click
Sep22 220103 109.79 109.79 109.63 109.79 -0.84       Hover/Click
Total Volume and Open Interest 17,142 42,173 +0  
EuroFX(CME) Weekly Monthly
Mar22 220103 113.94 113.95 112.95 113.13 -0.90       Hover/Click
Jun22 220103 114.04 114.04 113.22 113.40 -0.89       Hover/Click
Sep22 220103 114.40 114.40 113.60 113.77 -0.88       Hover/Click
Total Volume and Open Interest 135,265 685,273 +0  
Mexican Peso(CME) Weekly Monthly
Mar22 220103 482.13 484.13 478.38 481.25 -1.38       Hover/Click
Jun22 220103 472.75 475.25 470.13 472.75 -1.38       Hover/Click
Total Volume and Open Interest 26,796 108,584 +0  
Brazilian Real(CME) Weekly Monthly
Feb22 220103 178.00 178.75 174.20 175.55 -2.45        
Mar22 220103 176.85 177.50 173.05 174.40 -2.40       Hover/Click
Apr22 220103 173.70 175.75 172.15 172.90 -2.45        
May22 220103 171.40 171.40 171.40 171.40 -2.75        
Total Volume and Open Interest 16,416 28,211 -7,982  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220103 160~000 160~050 157~160 157~290 -2~170       Hover/Click
Jun22 220103 161~310 162~010 159~100 159~250 -2~210       Hover/Click
Sep22 220103 159~250 159~250 159~250 159~250 -2~210       Hover/Click
Total Volume and Open Interest 203,099 1,199,393 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220103 130~105 130~110 129~125 129~140 -1~010       Hover/Click
Jun22 220103 130~035 130~035 129~090 129~100 -1~015       Hover/Click
Sep22 220103 129~100 129~100 129~100 129~100 -1~015       Hover/Click
Total Volume and Open Interest 810,932 3,906,610 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220103 120~280 120~284 120~134 120~140 -0~172       Hover/Click
Jun22 220103 120~140 120~140 120~140 120~140 -0~172       Hover/Click
Sep22 220103 120~140 120~140 120~140 120~140 -0~172       Hover/Click
Total Volume and Open Interest 417,192 3,775,137 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220103 109~020 109~021 108~302 108~312 -0~034       Hover/Click
Jun22 220103 108~312 108~312 108~312 108~312 -0~034       Hover/Click
Sep22 220103 108~312 108~312 108~312 108~312 -0~034       Hover/Click
Total Volume and Open Interest 200,811 1,957,068 +0  
Eurodollars(CME) Weekly Monthly
Mar22 220103 99.650 99.690 99.640 99.645 -0.010        
Jun22 220103 99.405 99.410 99.385 99.390 -0.015        
Sep22 220103 99.185 99.185 99.160 99.165 -0.030        
Dec22 220103 98.935 98.940 98.900 98.910 -0.045        
Mar23 220103 98.765 98.770 98.705 98.725 -0.065        
Jun23 220103 98.595 98.610 98.525 98.540 -0.090        
Sep23 220103 98.455 98.460 98.380 98.390 -0.100        
Dec23 220103 98.385 98.385 98.295 98.305 -0.105        
Mar24 220103 98.355 98.355 98.265 98.270 -0.110        
Jun24 220103 98.315 98.330 98.230 98.235 -0.120        
Sep24 220103 98.290 98.300 98.195 98.200 -0.125        
Dec24 220103 98.270 98.270 98.165 98.165 -0.125        
Mar25 220103 98.260 98.270 98.160 98.165 -0.125        
Jun25 220103 98.265 98.270 98.155 98.160 -0.130        
Sep25 220103 98.255 98.260 98.140 98.145 -0.135        
Dec25 220103 98.225 98.240 98.115 98.120 -0.140        
Mar26 220103 98.215 98.225 98.095 98.100 -0.145        
Jun26 220103 98.185 98.195 98.060 98.065 -0.155        
Total Volume and Open Interest 854,744 11,220,114 +0  
Ultra T-Bond(CBOT)
Mar22 220103 196~06 196~18 191~05 192~08 -4~28        
Jun22 220103 192~21 192~21 192~21 192~21 -4~28        
Sep22 220103 192~21 192~21 192~21 192~21 -4~28        
Total Volume and Open Interest 94,083 1,246,835 +0  
Ultra 10-Yr T-Note(CBOT)
Mar22 220103 146~035 146~065 144~165 144~235 -1~225        
Jun22 220103 143~275 143~275 143~275 143~275 -1~225        
Sep22 220103 143~275 143~275 143~275 143~275 -1~225        
Total Volume and Open Interest 150,474 1,365,172 +0  
30 Day Federal Funds(CBOT)
Jan22 220103 99.918 99.923 99.918 99.918 -0.002        
Feb22 220103 99.905 99.910 99.905 99.905 unch        
Mar22 220103 99.840 99.845 99.830 99.830 -0.010        
Apr22 220103 99.765 99.785 99.745 99.745 -0.020        
May22 220103 99.690 99.700 99.660 99.660 -0.025        
Jun22 220103 99.615 99.615 99.585 99.585 -0.025        
Total Volume and Open Interest 65,818 1,371,086 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220103 151.67 151.72 151.63 151.71 -0.01 1,275 15,846 -166 Hover/Click
Jun22 220103 151.71 151.71 151.71 151.71 -0.01       Hover/Click
Sep22 220103 151.71 151.71 151.71 151.71 -0.01       Hover/Click
Total Volume and Open Interest 1,275 15,846 -166  
Euro-Buxl(EUREX)
Mar22 220103 206.80 207.42 203.92 204.74 -2.00 41,910 328,554 +1,839  
Jun22 220103 203.04 203.04 203.04 203.04 -2.00 0 2 +0  
Sep22 220103 224.74 224.74 224.74 224.74 -5.00        
Total Volume and Open Interest 39,447 326,717 +0  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220103 171.36 171.53 170.55 170.74 -0.63 314,731 1,334,530 -617 Hover/Click
Jun22 220103 168.26 168.39 167.68 167.85 -0.63 12 93 -5 Hover/Click
Sep22 220103 170.00 170.00 170.00 170.00 -0.63       Hover/Click
Total Volume and Open Interest 325,507 1,335,245 +0  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220103 133.21 133.26 133.00 133.09 -0.15 195,516 1,426,929 +8,660 Hover/Click
Jun22 220103 133.73 133.73 133.73 133.73 -0.15 0 1 +0 Hover/Click
Sep22 220103 135.88 135.88 135.88 135.88 -0.15       Hover/Click
Total Volume and Open Interest 188,024 1,418,270 +0  
Euro-Schatz(EUREX)
Mar22 220103 112.01 112.04 111.99 112.02 -0.01 157,589 1,324,267 -4,889  
Jun22 220103 111.92 111.92 111.92 111.92 +0.01 0 10 +0  
Sep22 220103 113.44 113.44 113.44 113.44 -0.01        
Total Volume and Open Interest 142,111 1,329,166 +0  
3-Mth Euribor(EUREX)
Mar22 220103 100.545 100.545 100.545 100.545 unch 0 1,103 +0  
Jun22 220103 100.500 100.500 100.500 100.500 unch 0 600 +0  
Sep22 220103 100.410 100.410 100.410 100.410 unch 0 1,177 +0  
Total Volume and Open Interest 5 3,709 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 211231 124~29 125~06 124~21 124~29 +0~04 136,365 775,306 +468 Hover/Click
Jun22 211231 127~11 127~11 127~11 127~11 +0~04 1 1 +1 Hover/Click
Total Volume and Open Interest 136,366 775,307 +469  
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 220103 100.545 100.545 100.540 100.540 -0.005        
Jun22 220103 100.500 100.505 100.490 100.500 unch        
Sep22 220103 100.410 100.415 100.395 100.405 -0.005        
Total Volume and Open Interest 348,849 3,999,959 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211231 99.85 99.86 99.85 99.86 unch 2,850 218,759 +341  
Jun22 211231 99.61 99.62 99.57 99.60 -0.02 2,658 191,689 -68  
Sep22 211231 99.29 99.31 99.26 99.29 -0.02 3,619 153,218 +306  
Dec22 211231 99.02 99.03 98.98 99.00 -0.03 3,715 148,560 -3,243  
Mar23 211231 98.71 98.71 98.68 98.70 -0.02 3,628 101,244 -110  
Jun23 211231 98.48 98.50 98.47 98.49 -0.02 2,233 69,528 -210  
Sep23 211231 98.23 98.33 98.19 98.32 -0.02 750 61,144 -297  
Dec23 211231 98.10 98.23 98.10 98.23 -0.01 279 16,926 +0  
Mar24 211231 98.12 98.12 98.12 98.12 -0.01 0 868 +0  
Jun24 211231 98.04 98.04 98.04 98.04 -0.01 0 71 +0  
Total Volume and Open Interest 19,732 962,240 -3,281  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211231 98.32 98.35 98.27 98.28 -0.04 80,014 1,104,106 +3,700  
Jun22 211231 98.28 98.28 98.28 98.28 -0.04        
Total Volume and Open Interest 80,014 1,104,106 +3,700  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211231 98.84 98.86 98.80 98.82 -0.03 50,561 809,087 +1,404  
Jun22 211231 98.82 98.82 98.82 98.82 -0.03        
Total Volume and Open Interest 50,561 809,087 +1,404  
Gold(CMX) Weekly Monthly
Feb22 220103 1830.1 1833.0 1798.2 1800.1 -28.5       Hover/Click
Apr22 220103 1832.9 1835.4 1800.5 1802.4 -28.6       Hover/Click
Jun22 220103 1833.2 1836.0 1803.0 1804.6 -28.8       Hover/Click
Aug22 220103 1834.9 1838.4 1806.0 1807.0 -28.9       Hover/Click
Oct22 220103 1837.3 1837.3 1808.4 1809.3 -28.9       Hover/Click
Dec22 220103 1843.9 1844.2 1811.1 1812.0 -28.9       Hover/Click
Feb23 220103 1821.5 1821.7 1815.1 1815.1 -28.8       Hover/Click
Apr23 220103 1818.3 1818.3 1818.3 1818.3 -28.8       Hover/Click
Jun23 220103 1821.5 1821.5 1821.5 1821.5 -28.8       Hover/Click
Aug23 220103 1824.5 1824.5 1824.5 1824.5 -28.8       Hover/Click
Oct23 220103 1827.6 1827.6 1827.6 1827.6 -28.8       Hover/Click
Dec23 220103 1830.8 1830.8 1830.8 1830.8 -28.8       Hover/Click
Total Volume and Open Interest 123,694 508,368 +0  
Silver(CMX) Weekly Monthly
Mar22 220103 2338.5 2344.0 2269.0 2281.0 -54.2       Hover/Click
May22 220103 2339.5 2346.0 2272.5 2284.0 -54.1       Hover/Click
Jul22 220103 2329.5 2342.5 2277.0 2287.6 -53.8       Hover/Click
Sep22 220103 2342.0 2343.5 2287.5 2291.8 -53.8       Hover/Click
Dec22 220103 2352.5 2352.5 2297.5 2300.5 -53.0       Hover/Click
Mar23 220103 2310.0 2310.0 2310.0 2310.0 -53.0       Hover/Click
May23 220103 2315.0 2315.0 2315.0 2315.0 -53.0       Hover/Click
Total Volume and Open Interest 32,428 140,457 +0  
Platinum(NYMEX) Weekly Monthly
Jan22 220103 978.2 978.2 928.7 953.7 -10.7       Hover/Click
Apr22 220103 968.7 985.0 928.7 954.0 -12.2       Hover/Click
Jul22 220103 975.0 980.6 930.0 954.5 -12.1       Hover/Click
Oct22 220103 974.1 975.0 942.0 956.2 -12.0       Hover/Click
Total Volume and Open Interest 11,439 59,419 +0  
Palladium(NYMEX) Weekly Monthly
Mar22 220103 1897.00 1907.50 1818.00 1826.00 -86.10       Hover/Click
Jun22 220103 1880.00 1880.00 1820.00 1826.50 -86.40       Hover/Click
Sep22 220103 1833.90 1833.90 1833.90 1833.90 -86.40       Hover/Click
Total Volume and Open Interest 1,010 9,274 +0  
Copper(CMX) Weekly Monthly
Mar22 220103 445.85 448.05 433.50 442.15 -4.20       Hover/Click
May22 220103 445.35 447.10 433.10 441.50 -3.85       Hover/Click
Jul22 220103 444.80 445.65 433.00 440.75 -3.50       Hover/Click
Sep22 220103 442.80 443.80 432.00 439.80 -3.25       Hover/Click
Dec22 220103 441.10 441.35 430.00 438.00 -2.95       Hover/Click
Total Volume and Open Interest 43,988 181,089 +0  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220103 36304 36472 36120 36455 +229       Hover/Click
Jun22 220103 36290 36369 36036 36361 +230       Hover/Click
Sep22 220103 36291 36291 36291 36291 +246       Hover/Click
Dec22 220103 36187 36187 36187 36187 +245       Hover/Click
Total Volume and Open Interest 85,666 98,964 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220103 4771.00 4791.25 4747.50 4786.00 +27.50       Hover/Click
Jun22 220103 4761.00 4783.00 4739.75 4778.00 +27.50       Hover/Click
Sep22 220103 4767.50 4773.75 4737.00 4773.50 +27.50       Hover/Click
Dec22 220103 4765.00 4770.50 4765.00 4770.50 +27.50       Hover/Click
Total Volume and Open Interest 754,607 2,301,100 +0  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220103 16356.00 124.00 16292.00 101.50 -16219.25       Hover/Click
Jun22 220103 16381.00 117.25 16291.00 98.25 -16219.25       Hover/Click
Sep22 220103 95.75 108.25 16309.75 95.75 -16219.00       Hover/Click
Total Volume and Open Interest 304,459 207,911 +0  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220103 2850.60 2864.80 2824.90 2845.40 +7.70       Hover/Click
Jun22 220103 2855.40 2855.40 2837.30 2855.40 +7.70       Hover/Click
Sep22 220103 2865.60 2865.60 2865.60 2865.60 +7.70       Hover/Click
Total Volume and Open Interest 10,187 37,426 +0  
Volatility Index(CBOE)
Jan22 220103 19.60 19.81 18.75 18.86 -0.81        
Feb22 220103 21.90 22.08 21.30 21.41 -0.56        
Mar22 220103 23.45 23.59 23.05 23.10 -0.37        
Apr22 220103 24.60 24.77 24.30 24.35 -0.34        
Total Volume and Open Interest 97,036 279,704 +0  
S & P 600(CME)
Mar22 220103 1416.90 1416.90 1416.90 1416.90 +14.50        
Jun22 220103 1417.90 1417.90 1417.90 1417.90 +14.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220103 2247.60 2284.40 2244.20 2269.40 +26.60       Hover/Click
Jun22 220103 2250.00 2280.80 2242.20 2266.70 +26.50       Hover/Click
Sep22 220103 2264.30 2275.10 2264.30 2264.30 +25.90       Hover/Click
Total Volume and Open Interest 122,037 462,518 +0  
Nikkei 225(CME)
Mar22 220103 28890 29195 28855 28975 +95        
Jun22 220103 28740 28950 28740 28740 +90        
Total Volume and Open Interest 1,938 15,393 +0  
Nikkei 225(SGX) Weekly Monthly
Mar22 220103 28750 29145 28740 28885 +35 26,694 90,403 +418  
Jun22 220103 28680 28680 28680 28680 +35 2 3,015 +0  
Sep22 220103 28645 28645 28645 28645 +30 0 859 +0  
Total Volume and Open Interest 26,696 119,449 +418  
Nikkei 225 Mini(JPX)
Mar22 211230 28790 28890 28545 28780 -50 363,406 252,004 +1,287  
Jun22 211229 28695 28835 28455 28630 -80 7,040 7,429 +660  
Sep22 211229 28665 28760 28415 28530 -110 60 347 -13  
Total Volume and Open Interest 365,321 317,223 +1,561  
Nikkei 225(JPX)
Mar22 211230 28790 28890 28550 28780 -50 25,337 186,136 +419  
Jun22 211230 28550 28630 28330 28540 -90 130 9,229 +919  
Sep22 211230 28480 28480 28480 28480 -50 1 1,331 +1  
Total Volume and Open Interest 25,468 245,947 +1,339  
Nikkei 225(CME) Yen
Mar22 220103 28845 29145 28810 28925 +100        
Jun22 220103 28880 28880 28600 28680 +105        
Sep22 220103 28600 28600 28600 28600 +105        
Total Volume and Open Interest 15,765 41,766 +0  
Nikkei 225(CME) e-Mini Yen
Mar22 220103 28930 28930 28930 28930 +100        
Jun22 220103 28680 28680 28680 28680 +100        
Sep22 220103 28600 28600 28600 28600 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220103 7164.5 7243.0 7154.0 7213.5 +70.5 11,528 222,434 +233  
Feb22 220103 7227.0 7228.0 7210.0 7210.0 +70.5 0 4 +2  
Mar22 220103 7195.0 7234.5 7195.0 7206.5 +70.5 0 6,217 -8  
Jun22 220103 7061.0 7061.0 7061.0 7061.0 +70.5 0 4 +0  
Sep22 220103 7038.5 7038.5 7038.5 7038.5 +70.5        
Dec22 220103 7012.5 7012.5 7012.5 7012.5 +70.5 0 14,501 +0  
Total Volume and Open Interest 28,223 242,937 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220103 23476 23623 23173 23266 -185 77,251 106,301 -1,327  
Feb22 220103 23554 23560 23166 23245 -193 124 110    
Mar22 220103 23470 23533 23097 23180 -189 485 7,290 +32  
Total Volume and Open Interest 107,835 133,890 +0  
DAX(EUREX) Weekly Monthly
Mar22 220103 15876.0 16059.0 15844.0 16030.0 +174.0 36,701 61,004 -1,470  
Jun22 220103 16002.0 16083.0 16002.0 16066.0 +173.0 10 4,702 -3  
Sep22 220103 16042.0 16042.0 16042.0 16042.0 +173.0        
Total Volume and Open Interest 42,008 67,179 +0  
Mini-DAX(EUREX)
Mar22 220103 15878.0 16057.0 15844.0 16030.0 +174.0 21,110 11,325 -386  
Jun22 220103 16023.0 16087.0 16017.0 16066.0 +173.0 9 44 +3  
Sep22 220103 16042.0 16042.0 16042.0 16042.0 +173.0 0 1 +0  
Total Volume and Open Interest 22,263 11,753 +0  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220103 4294 4338 4277 4325 +37 376,793 2,728,115 +38,970  
Jun22 220103 4223 4260 4223 4249 +36 8 39,659 -3  
Sep22 220103 4234 4234 4234 4234 +37 0 11,039 +0  
Total Volume and Open Interest 342,453 2,760,254 +0  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220103 12814 12881 12786 12794 -4 22,774 143,857 +1,236  
Jun22 220103 12644 12674 12617 12617 -7 4 7,819 +3  
Sep22 220103 12588 12588 12588 12588 -6 0 4 +0  
Total Volume and Open Interest 18,841 150,441 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211231 7316.00 7347.50 7297.00 7324.00 -24.50 50,819 598,095 -3,991  
Jun22 211231 7264.50 7269.00 7264.50 7269.00 -23.00 20 220 +20  
Sep22 211231 7218.00 7218.00 7218.00 7218.00 -23.00 0 134 +0  
Total Volume and Open Interest 50,839 598,449 -3,971  
SPI 200(SFE) Weekly Monthly
Mar22 211231 7435.0 7459.0 7323.0 7347.0 -88.0 27,929 233,425 +982  
Jun22 211231 7340.0 7340.0 7340.0 7340.0 -89.0        
Sep22 211231 7274.0 7274.0 7274.0 7274.0 -89.0        
Total Volume and Open Interest 27,933 233,885 +979  
FTSE MIB(ISE)
Mar22 220103 27355.00 27735.00 27190.00 27616.00 +368.00 7,046 0 -78,707  
Jun22 220103 26720.00 27070.00 26720.00 27049.00 +368.00 8 0 -468  
Sep22 220103 26852.00 26852.00 26852.00 26852.00 +368.00        
Total Volume and Open Interest 8,186 79,179 +0  
KOSPI 200(KFE)
Mar22 220103 396.00 399.25 393.95 395.30 +1.05 221,967 243,343 +4,619  
Jun22 220103 396.40 399.35 394.30 395.55 +1.15 132 10,199 -203  
Sep22 220103 398.15 398.15 398.15 398.15 +3.00 0 789 +0  
Total Volume and Open Interest 209,992 267,334 +0  
GSCI(CME) Weekly Monthly
Jan22 220103 561.75 565.60 559.90 563.90 +2.25        
Feb22 220103 566.40 566.40 566.40 566.40 +2.25        
Mar22 220103 568.90 568.90 568.90 568.90 +7.25        
Total Volume and Open Interest 5 1,385 +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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!