Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 220104 1346.00 1380.50 1346.00 1378.75 +34.75 2,572 2,844 +2,844 Hover/Click
Mar22 220104 1356.00 1392.25 1355.50 1389.75 +34.25 58,165 308,445 +308,445 Hover/Click
May22 220104 1365.00 1399.75 1365.00 1397.75 +32.75 18,826 94,089 +94,089 Hover/Click
Jul22 220104 1371.00 1403.50 1371.00 1401.75 +30.50 9,814 79,678 +79,678 Hover/Click
Aug22 220104 1353.25 1381.50 1353.00 1380.25 +27.00 922 8,809 +8,809 Hover/Click
Sep22 220104 1310.00 1327.50 1310.00 1326.25 +18.75 707 6,537 +6,537 Hover/Click
Nov22 220104 1283.50 1301.25 1280.00 1299.50 +15.75 5,339 82,889 +82,889 Hover/Click
Jan23 220104 1282.75 1300.50 1281.25 1299.25 +15.50 617 13,166 +13,166 Hover/Click
Mar23 220104 1268.00 1280.00 1265.25 1278.75 +12.25 528 24,812 +24,812 Hover/Click
May23 220104 1259.25 1268.75 1257.00 1267.50 +9.50 90 6,138 +6,138 Hover/Click
Jul23 220104 1259.50 1269.25 1259.00 1267.75 +8.50 12 1,211 +1,211 Hover/Click
Aug23 220104 1258.50 1258.50 1258.50 1258.50 +8.00 0 75 +75 Hover/Click
Sep23 220104 1239.50 1239.50 1239.50 1239.50 +6.50 0 162 +162 Hover/Click
Nov23 220104 1207.50 1210.75 1206.75 1209.50 +2.25 150 2,260 +2,260 Hover/Click
Total Volume and Open Interest 97,742 631,184 +143  
Soybean Meal(CBOT) Weekly Monthly
Jan22 220104 424.00 428.60 421.10 427.60 +3.70 1,195 2,222 +2,222 Hover/Click
Mar22 220104 412.00 415.90 407.30 414.70 +3.40 37,276 190,132 +190,132 Hover/Click
May22 220104 408.20 412.60 404.50 411.90 +4.20 18,447 87,084 +87,084 Hover/Click
Jul22 220104 408.30 412.60 404.90 412.10 +4.40 8,389 51,435 +51,435 Hover/Click
Aug22 220104 404.50 407.70 401.60 407.20 +3.20 876 8,958 +8,958 Hover/Click
Sep22 220104 397.50 399.50 395.00 397.90 +0.80 642 8,394 +8,394 Hover/Click
Oct22 220104 388.70 390.00 386.00 387.40 -1.20 621 6,522 +6,522 Hover/Click
Dec22 220104 387.80 389.00 384.50 385.80 -2.00 2,657 21,977 +21,977 Hover/Click
Jan23 220104 384.30 384.90 380.60 381.70 -2.80 409 2,086 +2,086 Hover/Click
Mar23 220104 376.30 376.50 372.60 373.60 -3.80 246 2,110 +2,110 Hover/Click
Total Volume and Open Interest 70,775 384,529 +1,429  
Soybean Oil(CBOT) Weekly Monthly
Jan22 220104 56.80 58.30 56.80 58.14 +1.93 1,065 1,320 +1,320 Hover/Click
Mar22 220104 56.49 58.54 56.41 58.33 +1.91 25,759 157,213 +157,213 Hover/Click
May22 220104 56.51 58.56 56.50 58.36 +1.87 11,329 75,081 +75,081 Hover/Click
Jul22 220104 56.43 58.41 56.43 58.24 +1.81 6,049 59,482 +59,482 Hover/Click
Aug22 220104 56.25 57.83 56.00 57.74 +1.75 784 9,116 +9,116 Hover/Click
Sep22 220104 55.68 57.29 55.52 57.23 +1.75 785 11,241 +11,241 Hover/Click
Oct22 220104 55.01 56.87 55.01 56.76 +1.70 697 9,366 +9,366 Hover/Click
Dec22 220104 54.87 56.67 54.81 56.57 +1.72 2,948 40,657 +40,657 Hover/Click
Jan23 220104 55.39 56.42 55.29 56.34 +1.72 30 1,393 +1,393 Hover/Click
Mar23 220104 54.50 56.07 54.45 56.02 +1.69 80 2,073 +2,073 Hover/Click
Total Volume and Open Interest 49,602 372,571 +114  
Canola(WCE) Weekly Monthly
Jan22 220104 1040.0 1041.3 1040.0 1041.3 +28.5       Hover/Click
Mar22 220104 1016.5 1026.8 1015.6 1021.4 +8.8       Hover/Click
May22 220104 986.8 1005.6 986.0 998.4 +15.0       Hover/Click
Jul22 220104 938.1 957.0 938.0 950.0 +16.6       Hover/Click
Nov22 220104 778.5 788.8 773.9 785.0 +13.3       Hover/Click
Total Volume and Open Interest 12,410 176,235 +0  
Corn(CBOT) Weekly Monthly
Mar22 220104 591.75 611.25 591.50 609.50 +20.25 69,868 737,808 +737,808 Hover/Click
May22 220104 593.00 611.00 593.00 609.50 +18.50 23,451 255,785 +255,785 Hover/Click
Jul22 220104 592.00 607.50 591.25 606.50 +16.75 13,975 206,859 +206,859 Hover/Click
Sep22 220104 562.25 572.50 562.25 572.00 +10.00 3,424 86,623 +86,623 Hover/Click
Dec22 220104 548.00 556.25 548.00 555.75 +8.25 6,362 194,850 +194,850 Hover/Click
Mar23 220104 556.00 563.25 555.75 563.00 +8.25 593 12,151 +12,151 Hover/Click
May23 220104 560.75 565.50 560.75 565.25 +7.50 16 1,386 +1,386 Hover/Click
Jul23 220104 557.75 564.25 557.75 564.25 +7.25 29 7,771 +7,771 Hover/Click
Sep23 220104 517.50 517.50 517.50 517.50 +4.50 0 397 +397 Hover/Click
Dec23 220104 505.75 510.00 505.75 508.50 +4.00 34 7,640 +7,640 Hover/Click
Total Volume and Open Interest 117,752 1,512,771 -2,689  
Wheat(CBOT) Weekly Monthly
Mar22 220104 758.00 771.50 756.25 770.00 +12.00 25,055 170,343 +170,343 Hover/Click
May22 220104 761.50 774.75 760.00 773.50 +12.00 9,257 47,566 +47,566 Hover/Click
Jul22 220104 755.00 766.75 752.50 766.25 +11.25 6,644 68,805 +68,805 Hover/Click
Sep22 220104 760.00 769.50 755.50 769.25 +11.75 1,075 21,652 +21,652 Hover/Click
Dec22 220104 762.00 774.50 761.00 774.25 +11.50 2,084 34,092 +34,092 Hover/Click
Mar23 220104 765.50 776.75 763.75 776.75 +12.25 465 6,012 +6,012 Hover/Click
Total Volume and Open Interest 44,703 353,764 +249  
Wheat(KCBT) Weekly Monthly
Mar22 220104 793.50 805.25 792.00 804.00 +12.50 15,937 119,015 +119,015 Hover/Click
May22 220104 795.25 806.00 793.25 804.75 +12.50 6,492 32,977 +32,977 Hover/Click
Jul22 220104 789.75 803.25 789.75 801.50 +12.50 3,087 41,738 +41,738 Hover/Click
Sep22 220104 794.75 805.00 792.50 804.00 +12.50 489 12,837 +12,837 Hover/Click
Dec22 220104 801.50 809.50 798.50 808.75 +12.25 282 12,374 +12,374 Hover/Click
Mar23 220104 809.75 809.75 809.75 809.75 +12.00 6 1,120 +1,120 Hover/Click
May23 220104 797.00 797.00 797.00 797.00 +12.50 2 170 +170 Hover/Click
Total Volume and Open Interest 26,297 221,613 +938  
Wheat(MGE) Weekly Monthly
Mar22 220104 969.25 976.75 961.50 970.50 +2.75 2,948 45,227 +45,227 Hover/Click
May22 220104 966.50 971.25 955.50 965.50 +2.75 570 15,524 +15,524 Hover/Click
Jul22 220104 949.00 956.75 942.50 951.00 +3.75 154 4,739 +4,739 Hover/Click
Sep22 220104 895.00 909.00 895.00 903.50 +7.75 93 6,959 +6,959 Hover/Click
Dec22 220104 892.50 899.00 890.25 896.50 +8.00 89 1,707 +1,707 Hover/Click
Mar23 220104 889.00 889.00 889.00 889.00 +9.50 4 25 +25 Hover/Click
Total Volume and Open Interest 3,858 74,181 +344  
Oats(CBOT) Weekly Monthly
Mar22 220104 683.75 694.25 677.75 692.00 +11.25 104 3,167 +3,167 Hover/Click
May22 220104 654.75 657.00 654.75 656.25 +10.75 7 457 +457 Hover/Click
Jul22 220104 608.75 610.50 608.75 610.50 +9.75 3 294 +294 Hover/Click
Sep22 220104 530.25 538.25 525.25 538.25 +9.75 2 209 +209 Hover/Click
Total Volume and Open Interest 118 4,330 -21  
Rough Rice(CBOT) Weekly Monthly
Jan22 220104 14.46 14.46 14.25 14.46 +0.02 9 108 +108 Hover/Click
Mar22 220104 14.60 14.85 14.43 14.69 +0.06 542 6,959 +6,959 Hover/Click
May22 220104 14.64 14.85 14.62 14.85 +0.07 20 189 +189 Hover/Click
Jul22 220104 14.95 14.95 14.95 14.95 +0.09 1 66 +66 Hover/Click
Total Volume and Open Interest 572 7,469 +15  
Live Cattle(CME) Weekly Monthly
Feb22 220104 138.650 138.735 136.785 137.830 -1.105 15,003 118,879 +118,879 Hover/Click
Apr22 220104 143.785 143.900 142.050 142.685 -1.515 9,863 97,943 +97,943 Hover/Click
Jun22 220104 138.485 138.500 137.080 137.650 -1.100 6,797 64,837 +64,837 Hover/Click
Aug22 220104 137.630 137.630 136.250 136.950 -0.900 3,659 27,270 +27,270 Hover/Click
Oct22 220104 141.050 141.150 139.935 140.800 -0.600 2,046 10,623 +10,623 Hover/Click
Dec22 220104 144.050 144.500 143.300 144.300 -0.280 672 4,333 +4,333 Hover/Click
Total Volume and Open Interest 38,270 325,912 +4,308  
Feeder Cattle(CME) Weekly Monthly
Jan22 220104 165.550 165.550 161.600 162.685 -3.565 672 5,212 +5,212 Hover/Click
Mar22 220104 168.500 168.500 164.900 166.350 -3.185 5,175 18,876 +18,876 Hover/Click
Apr22 220104 171.500 171.500 168.130 169.785 -2.700 1,186 5,313 +5,313 Hover/Click
May22 220104 173.000 173.150 170.285 172.080 -2.120 991 5,057 +5,057 Hover/Click
Aug22 220104 180.630 181.000 178.850 180.700 -1.235 678 5,206 +5,206 Hover/Click
Sep22 220104 181.000 181.485 179.785 181.100 -1.335 190 1,039 +1,039 Hover/Click
Oct22 220104 180.750 181.700 180.000 181.650 -0.700 136 409 +409 Hover/Click
Total Volume and Open Interest 9,086 41,337 +1,379  
Lean Hogs(CME) Weekly Monthly
Feb22 220104 80.780 82.300 80.000 80.150 -0.980 13,870 75,305 +75,305 Hover/Click
Apr22 220104 86.150 87.980 85.600 87.000 +0.350 7,153 58,607 +58,607 Hover/Click
May22 220104 91.150 92.600 90.730 92.080 +0.530 26 1,625 +1,625  
Jun22 220104 97.480 99.030 97.030 98.280 +0.400 4,052 34,074 +34,074 Hover/Click
Jul22 220104 97.950 99.250 97.580 98.880 +0.500 1,332 15,056 +15,056 Hover/Click
Aug22 220104 97.380 98.400 96.930 98.250 +0.600 1,913 18,018 +18,018 Hover/Click
Oct22 220104 84.400 85.000 83.930 84.980 +0.580 855 10,054 +10,054 Hover/Click
Dec22 220104 77.830 78.280 77.450 78.280 +0.580 324 3,802 +3,802 Hover/Click
Total Volume and Open Interest 29,619 217,236 -802  
Class III Milk(CME) Weekly Monthly
Dec21 220104 18.43 18.43 18.42 18.42 unch 38 4,283 +4,283 Hover/Click
Jan22 220104 20.03 20.77 20.03 20.75 +0.72 231 4,388 +4,388 Hover/Click
Feb22 220104 21.04 21.79 21.01 21.79 +0.75 160 4,592 +4,592 Hover/Click
Mar22 220104 20.84 21.44 20.84 21.44 +0.75 74 3,756 +3,756 Hover/Click
Apr22 220104 20.44 21.10 20.43 21.10 +0.75 81 2,511 +2,511 Hover/Click
May22 220104 20.15 20.93 20.12 20.89 +0.71 85 2,411 +2,411 Hover/Click
Jun22 220104 20.12 20.60 20.12 20.60 +0.43 72 2,127 +2,127 Hover/Click
Jul22 220104 20.09 20.49 20.08 20.49 +0.36 35 1,401 +1,401 Hover/Click
Aug22 220104 19.95 20.40 19.95 20.40 +0.35 23 1,378 +1,378 Hover/Click
Sep22 220104 20.00 20.30 19.99 20.30 +0.30 30 1,135 +1,135 Hover/Click
Oct22 220104 19.93 20.25 19.93 20.25 +0.29 26 825 +825 Hover/Click
Nov22 220104 19.80 20.00 19.65 19.99 +0.19 34 878 +878 Hover/Click
Dec22 220104 19.53 19.70 19.49 19.68 +0.18 41 898 +898 Hover/Click
Total Volume and Open Interest 982 31,145 +414  
Cocoa(ICE) Weekly Monthly
Mar22 220104 2502 2523 2450 2462 -37 18,144 87,107 +87,107 Hover/Click
May22 220104 2538 2558 2490 2502 -35 7,710 47,024 +47,024 Hover/Click
Jul22 220104 2549 2565 2504 2515 -32 2,835 28,845 +28,845 Hover/Click
Sep22 220104 2554 2564 2512 2523 -29 1,295 22,786 +22,786 Hover/Click
Dec22 220104 2552 2552 2505 2517 -29 772 19,762 +19,762 Hover/Click
Mar23 220104 2520 2520 2503 2503 -29 107 15,917 +15,917 Hover/Click
May23 220104 2511 2511 2500 2500 -27 42 5,452 +5,452 Hover/Click
Total Volume and Open Interest 30,908 228,802 -3,454  
Coffee "C"(ICE) Weekly Monthly
Mar22 220104 224.75 235.75 223.75 231.75 +8.45 11,693 115,942 +115,942 Hover/Click
May22 220104 224.50 235.65 223.75 231.80 +8.50 7,574 50,939 +50,939 Hover/Click
Jul22 220104 224.30 234.80 223.00 231.20 +8.60 3,476 32,845 +32,845 Hover/Click
Sep22 220104 223.45 233.85 222.25 230.55 +8.75 1,754 20,112 +20,112 Hover/Click
Dec22 220104 222.15 232.35 221.30 229.35 +8.90 759 21,973 +21,973 Hover/Click
Mar23 220104 221.90 230.95 220.75 228.85 +9.00 98 8,893 +8,893 Hover/Click
Total Volume and Open Interest 25,597 258,958 -1,069  
Orange Juice(ICE) Weekly Monthly
Jan22 220104 146.00 146.50 146.00 146.35 -0.25 132 480 +480 Hover/Click
Mar22 220104 142.70 144.25 140.60 144.00 +1.35 549 8,822 +8,822 Hover/Click
May22 220104 141.25 142.00 139.00 141.50 +0.60 52 1,264 +1,264 Hover/Click
Jul22 220104 141.85 143.55 141.80 143.55 +1.20 8 131 +131 Hover/Click
Sep22 220104 142.85 144.00 142.85 144.00 +1.10 2 2 +2 Hover/Click
Nov22 220104 143.10 144.20 143.10 144.20 +0.85 1 1 +1 Hover/Click
Total Volume and Open Interest 745 10,701 -143  
Sugar #11(ICE) Weekly Monthly
Mar22 220104 18.75 18.85 18.62 18.75 +0.01 22,011 332,499 +332,499 Hover/Click
May22 220104 18.56 18.59 18.35 18.47 -0.03 10,567 153,593 +153,593 Hover/Click
Jul22 220104 18.34 18.42 18.18 18.32 -0.02 6,632 118,840 +118,840 Hover/Click
Oct22 220104 18.33 18.43 18.19 18.35 +0.02 4,243 114,547 +114,547 Hover/Click
Mar23 220104 18.41 18.50 18.31 18.46 +0.06 2,458 56,491 +56,491 Hover/Click
May23 220104 17.59 17.66 17.46 17.58 -0.02 279 27,615 +27,615 Hover/Click
Jul23 220104 17.00 17.10 16.87 16.98 -0.09 342 26,968 +26,968 Hover/Click
Oct23 220104 16.67 16.74 16.50 16.59 -0.16 326 22,029 +22,029 Hover/Click
Total Volume and Open Interest 46,934 867,292 +2,819  
London Cocoa(LCE) Weekly Monthly
Mar22 220104 1696 1704 1665 1668 -33       Hover/Click
May22 220104 1726 1728 1692 1696 -30       Hover/Click
Jul22 220104 1718 1726 1693 1697 -28       Hover/Click
Sep22 220104 1717 1723 1695 1699 -25       Hover/Click
Dec22 220104 1716 1721 1697 1701 -21       Hover/Click
Mar23 220104 1705 1710 1691 1693 -17       Hover/Click
May23 220104 1700 1706 1694 1696 -16       Hover/Click
Total Volume and Open Interest 16,794 275,862 +0  
London Sugar(LCE) Weekly Monthly
Mar22 220104 495.00 500.40 492.50 495.30 -1.80       Hover/Click
May22 220104 492.10 494.40 487.90 490.70 -2.60       Hover/Click
Aug22 220104 488.30 490.20 485.00 487.90 -2.00       Hover/Click
Oct22 220104 482.80 484.70 480.80 483.30 -1.00       Hover/Click
Dec22 220104 483.80 485.80 482.80 484.90 -0.30       Hover/Click
Total Volume and Open Interest 5,473 59,971 +0  
Cotton(ICE) Weekly Monthly
Mar22 220104 113.43 117.68 113.37 116.39 +3.16 7,797 120,216 +120,216 Hover/Click
May22 220104 111.10 114.53 110.95 113.65 +2.74 3,995 52,927 +52,927 Hover/Click
Jul22 220104 108.64 111.25 108.43 110.50 +2.00 1,482 26,865 +26,865 Hover/Click
Oct22 220104 99.45 99.45 99.45 99.45 +1.55 2 44 +44 Hover/Click
Dec22 220104 92.95 94.02 92.90 94.02 +1.07 780 33,200 +33,200 Hover/Click
Mar23 220104 89.60 90.50 89.60 90.50 +0.80 52 2,341 +2,341 Hover/Click
Total Volume and Open Interest 14,140 239,896 +318  
Lumber(CME) Weekly Monthly
Jan22 220104 1107.2 1141.0 1107.1 1133.0 +21.0 61 498 +498  
Mar22 220104 1111.5 1144.3 1108.0 1144.0 +29.7 153 1,536 +1,536  
May22 220104 1027.0 1062.0 1027.0 1056.6 +24.6 26 222 +222  
Jul22 220104 998.0 998.0 998.0 998.0 +3.0 6 57 +57  
Sep22 220104 989.9 989.9 989.9 989.9 +3.0 0 30 +30  
Nov22 220104 994.9 994.9 994.9 994.9 +3.0 0 1 +1  
Jan23 220104 994.9 994.9 994.9 994.9 +3.0        
Total Volume and Open Interest 246 2,344 -67  
Crude Oil(NYM) Weekly Monthly
Feb22 220104 76.02 77.64 75.70 76.99 +0.91 237,118 278,572 +278,572 Hover/Click
Mar22 220104 75.80 77.40 75.47 76.74 +0.89 63,140 249,403 +249,403 Hover/Click
Apr22 220104 75.33 77.01 75.11 76.38 +0.90 22,774 98,971 +98,971 Hover/Click
May22 220104 74.98 76.54 74.68 75.95 +0.91 13,841 77,662 +77,662 Hover/Click
Jun22 220104 74.42 76.01 74.20 75.47 +0.93 26,435 168,835 +168,835 Hover/Click
Jul22 220104 73.88 75.40 73.70 74.94 +0.95 4,134 60,739 +60,739 Hover/Click
Aug22 220104 73.65 74.81 73.15 74.39 +0.98 2,014 58,929 +58,929 Hover/Click
Sep22 220104 72.93 74.12 72.58 73.81 +0.99 4,425 71,222 +71,222 Hover/Click
Oct22 220104 72.09 73.35 72.09 73.23 +1.00 1,023 42,834 +42,834 Hover/Click
Nov22 220104 71.55 72.96 71.55 72.67 +1.01 2,297 51,412 +51,412 Hover/Click
Dec22 220104 71.10 72.43 70.84 72.11 +1.00 22,072 203,927 +203,927 Hover/Click
Jan23 220104 70.54 71.80 70.54 71.55 +1.00 1,276 39,489 +39,489 Hover/Click
Feb23 220104 71.02 71.02 71.02 71.02 +0.99 1,220 33,831 +33,831 Hover/Click
Mar23 220104 70.00 70.52 69.85 70.52 +0.98 1,690 31,294 +31,294 Hover/Click
Apr23 220104 70.05 70.05 70.05 70.05 +0.96 181 22,517 +22,517 Hover/Click
May23 220104 69.62 69.62 69.62 69.62 +0.96 323 16,311 +16,311 Hover/Click
Total Volume and Open Interest 423,470 1,866,914 -553  
e-miNY Crude Oil(NYM)
Feb22 220104 76.000 77.625 75.700 77.000 +0.925 13,188 2,586 +2,586  
Mar22 220104 75.675 77.375 75.475 76.750 +0.900 833 1,005 +1,005  
Apr22 220104 75.425 77.000 75.425 76.375 +0.900 14 71 +71  
May22 220104 75.000 76.275 75.000 75.950 +0.900 6 69 +69  
Jun22 220104 74.425 75.975 74.425 75.475 +0.925 13 159 +159  
Jul22 220104 74.500 75.000 74.500 74.950 +0.950 10 21 +21  
Aug22 220104 74.400 74.400 74.400 74.400 +1.000 0 4 +4  
Sep22 220104 73.850 73.850 73.350 73.800 +0.975 0 9 +9  
Oct22 220104 72.100 73.375 72.100 73.225 +1.000 0 7 +7  
Nov22 220104 72.675 72.675 72.675 72.675 +1.025 0 10 +10  
Total Volume and Open Interest 14,075 4,187 -221  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220104 236.07 241.59 235.22 240.95 +5.21 37,979 102,109 +102,109 Hover/Click
Mar22 220104 233.99 239.35 233.43 238.72 +4.71 22,538 49,506 +49,506 Hover/Click
Apr22 220104 231.29 236.52 231.03 235.87 +4.23 8,522 29,743 +29,743 Hover/Click
May22 220104 229.90 234.48 229.66 234.03 +3.98 3,487 15,824 +15,824 Hover/Click
Jun22 220104 229.10 233.44 228.35 232.90 +3.89 3,205 29,492 +29,492 Hover/Click
Jul22 220104 229.58 232.73 227.86 232.26 +3.77 977 9,517 +9,517 Hover/Click
Aug22 220104 232.06 232.18 227.50 231.75 +3.62 452 6,244 +6,244 Hover/Click
Sep22 220104 229.07 231.93 227.36 231.50 +3.49 364 8,953 +8,953 Hover/Click
Oct22 220104 231.20 231.37 229.95 231.29 +3.39 287 5,379 +5,379 Hover/Click
Nov22 220104 230.35 231.25 230.35 231.00 +3.32 219 4,691 +4,691 Hover/Click
Dec22 220104 227.08 231.04 226.74 230.58 +3.28 960 20,002 +20,002 Hover/Click
Jan23 220104 228.85 230.15 228.85 230.14 +3.21 6 4,257 +4,257 Hover/Click
Feb23 220104 229.25 229.25 229.25 229.25 +3.12 0 1,033 +1,033 Hover/Click
Mar23 220104 227.95 227.95 227.95 227.95 +3.04 0 1,383 +1,383 Hover/Click
Total Volume and Open Interest 79,014 302,659 +8,279  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220104 225.60 229.69 224.95 227.63 +1.98 62,849 115,878 +115,878 Hover/Click
Mar22 220104 225.57 230.03 225.25 228.20 +2.27 36,929 53,751 +53,751 Hover/Click
Apr22 220104 236.28 240.28 235.50 238.72 +2.51 11,452 30,763 +30,763 Hover/Click
May22 220104 235.60 239.53 234.81 238.19 +2.65 6,723 16,234 +16,234 Hover/Click
Jun22 220104 234.21 237.77 233.15 236.56 +2.72 4,757 19,399 +19,399 Hover/Click
Jul22 220104 230.90 235.26 230.90 234.15 +2.76 2,063 12,818 +12,818 Hover/Click
Aug22 220104 230.96 232.25 229.95 231.17 +2.72 1,117 5,295 +5,295 Hover/Click
Sep22 220104 225.80 228.58 225.80 227.52 +2.63 1,596 13,664 +13,664 Hover/Click
Oct22 220104 212.75 214.30 212.50 213.67 +2.49 423 5,110 +5,110 Hover/Click
Nov22 220104 210.10 210.50 209.76 209.76 +2.43 294 2,934 +2,934 Hover/Click
Total Volume and Open Interest 129,397 294,287 +4,493  
e-miNY RBOB Gasoline(NYM)
Feb22 220104 227.63 227.63 227.63 227.63 +1.98 0 1 +1  
Mar22 220104 228.20 228.20 228.20 228.20 +2.27        
Apr22 220104 238.72 238.72 238.72 238.72 +2.51        
May22 220104 238.19 238.19 238.19 238.19 +2.65        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220104 3.817 3.944 3.709 3.717 -0.098 93,098 120,397 +120,397 Hover/Click
Mar22 220104 3.674 3.777 3.573 3.582 -0.096 56,602 254,510 +254,510 Hover/Click
Apr22 220104 3.639 3.726 3.542 3.549 -0.086 30,514 81,171 +81,171 Hover/Click
May22 220104 3.656 3.743 3.567 3.575 -0.078 22,710 112,633 +112,633 Hover/Click
Jun22 220104 3.700 3.791 3.623 3.629 -0.077 7,051 52,818 +52,818 Hover/Click
Jul22 220104 3.760 3.846 3.682 3.689 -0.076 6,921 45,509 +45,509 Hover/Click
Aug22 220104 3.774 3.860 3.699 3.706 -0.074 3,436 32,121 +32,121 Hover/Click
Sep22 220104 3.755 3.845 3.684 3.692 -0.074 3,774 47,990 +47,990 Hover/Click
Oct22 220104 3.787 3.874 3.713 3.721 -0.074 10,572 74,746 +74,746 Hover/Click
Nov22 220104 3.886 3.966 3.812 3.819 -0.074 3,389 34,802 +34,802 Hover/Click
Dec22 220104 4.065 4.143 3.989 3.998 -0.076 2,737 36,452 +36,452 Hover/Click
Jan23 220104 4.168 4.242 4.097 4.104 -0.070 4,861 42,205 +42,205 Hover/Click
Feb23 220104 4.053 4.115 3.999 4.000 -0.057 581 11,158 +11,158 Hover/Click
Mar23 220104 3.770 3.817 3.715 3.722 -0.038 3,088 28,440 +28,440 Hover/Click
Apr23 220104 3.180 3.215 3.153 3.164 -0.015 3,555 20,390 +20,390 Hover/Click
May23 220104 3.110 3.138 3.088 3.101 -0.002 828 13,185 +13,185 Hover/Click
Total Volume and Open Interest 262,386 1,108,463 -1,230  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220104 78.91 80.55 78.62 80.00 +1.02 148,959 547,197 +547,197 Hover/Click
Apr22 220104 78.51 80.13 78.20 79.55 +0.98 53,581 243,003 +243,003 Hover/Click
May22 220104 78.06 79.64 77.77 79.09 +0.97 24,847 145,503 +145,503 Hover/Click
Jun22 220104 77.60 79.11 77.29 78.59 +0.97 34,771 196,821 +196,821 Hover/Click
Jul22 220104 77.09 78.54 76.78 78.07 +0.98 7,209 85,601 +85,601 Hover/Click
Aug22 220104 76.62 78.00 76.27 77.56 +0.99 9,905 53,223 +53,223 Hover/Click
Sep22 220104 76.12 77.46 75.76 77.05 +0.99 8,931 75,565 +75,565 Hover/Click
Oct22 220104 75.83 76.90 75.30 76.56 +1.00 2,929 32,239 +32,239 Hover/Click
Nov22 220104 75.15 76.40 74.81 76.07 +1.00 2,942 40,402 +40,402 Hover/Click
Dec22 220104 74.67 75.93 74.33 75.59 +1.00 21,052 210,984 +210,984 Hover/Click
Jan23 220104 75.07 75.15 74.86 75.11 +0.99 645 28,397 +28,397 Hover/Click
Feb23 220104 74.66 74.66 74.66 74.66 +0.98 721 28,650 +28,650 Hover/Click
Mar23 220104 74.32 74.32 74.28 74.28 +0.98 410 23,595 +23,595 Hover/Click
Apr23 220104 73.77 73.93 73.77 73.93 +0.98 88 8,930 +8,930 Hover/Click
Total Volume and Open Interest 330,524 2,113,433 +4,334  
Gas Oil(ICE) Weekly Monthly
Jan22 220104 670.00 693.00 670.00 685.75 +9.75 23,244 77,805 +77,805 Hover/Click
Feb22 220104 674.00 691.50 670.75 684.00 +8.75 39,190 135,575 +135,575 Hover/Click
Mar22 220104 671.25 687.50 669.50 680.00 +8.25 26,860 104,391 +104,391 Hover/Click
Apr22 220104 667.00 682.00 665.50 675.25 +7.75 7,959 33,770 +33,770 Hover/Click
May22 220104 663.25 678.00 661.50 670.75 +7.00 7,048 33,114 +33,114 Hover/Click
Jun22 220104 659.75 674.00 658.00 666.50 +6.25 10,227 75,018 +75,018 Hover/Click
Jul22 220104 657.75 670.75 656.50 663.75 +6.00 2,266 21,056 +21,056 Hover/Click
Aug22 220104 656.50 668.75 655.75 662.00 +5.75 620 14,503 +14,503 Hover/Click
Sep22 220104 657.75 667.50 654.00 660.75 +5.50 991 17,600 +17,600 Hover/Click
Oct22 220104 654.25 666.00 653.75 660.00 +5.25 136 14,276 +14,276 Hover/Click
Total Volume and Open Interest 121,085 634,545 -2,362  
Ethanol(CBOT)
Jan22 220104 2.137 2.137 2.137 2.137 unch        
Feb22 220104 2.160 2.160 2.160 2.160 unch        
Mar22 220104 2.160 2.160 2.160 2.160 unch        
Apr22 220104 2.160 2.160 2.160 2.160 unch        
May22 220104 2.160 2.160 2.160 2.160 unch        
Jun22 220104 2.160 2.160 2.160 2.160 unch        
Jul22 220104 2.160 2.160 2.160 2.160 unch        
Aug22 220104 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220104 76.00 77.62 75.74 76.99 +0.91 9,423 36,797 +36,797 Hover/Click
Mar22 220104 75.76 77.39 75.55 76.74 +0.89 13,352 52,989 +52,989 Hover/Click
Apr22 220104 75.73 76.97 75.20 76.38 +0.90 8,441 19,959 +19,959 Hover/Click
May22 220104 75.15 76.53 74.91 75.95 +0.91 3,264 11,792 +11,792 Hover/Click
Jun22 220104 74.66 75.99 74.28 75.47 +0.93 8,993 68,908 +68,908 Hover/Click
Jul22 220104 74.13 75.00 73.85 74.94 +0.95 941 8,266 +8,266 Hover/Click
Aug22 220104 73.34 74.39 73.34 74.39 +0.98 309 8,261 +8,261 Hover/Click
Sep22 220104 72.69 73.88 72.69 73.81 +0.99 1,448 19,489 +19,489 Hover/Click
Oct22 220104 72.10 73.23 72.10 73.23 +1.00 98 7,046 +7,046 Hover/Click
Nov22 220104 72.67 72.67 72.67 72.67 +1.01 78 8,137 +8,137 Hover/Click
Dec22 220104 71.79 72.27 71.79 72.11 +1.00 4,378 83,392 +83,392 Hover/Click
Jan23 220104 71.55 71.55 71.55 71.55 +1.00 70 3,692 +3,692 Hover/Click
Feb23 220104 71.02 71.02 71.02 71.02 +0.99 32 2,042 +2,042 Hover/Click
Mar23 220104 70.52 70.52 70.52 70.52 +0.98 40 7,423 +7,423 Hover/Click
Apr23 220104 70.05 70.05 70.05 70.05 +0.96 8 1,748 +1,748 Hover/Click
May23 220104 69.62 69.62 69.62 69.62 +0.96 3 1,436 +1,436 Hover/Click
Total Volume and Open Interest 54,116 428,549 -523  
US Dollar Index(ICE) Weekly Monthly
Mar22 220104 96.195 96.475 96.040 96.275 +0.065 14,998 57,424 +57,424 Hover/Click
Jun22 220104 96.205 96.375 96.005 96.230 +0.065 64 846 +846 Hover/Click
Sep22 220104 96.105 96.105 96.105 96.105 +0.065 2 15 +15 Hover/Click
Total Volume and Open Interest 15,074 58,306 +1,364  
Australian Dollar(CME) Weekly Monthly
Mar22 220104 71.88 72.51 71.86 72.44 +0.52 41,937 178,132 +178,132 Hover/Click
Jun22 220104 72.01 72.54 71.91 72.47 +0.52 5 260 +260 Hover/Click
Sep22 220104 72.48 72.52 71.94 72.48 +0.51 0 53 +53 Hover/Click
Total Volume and Open Interest 41,956 179,249 -1,531  
British Pound(CME) Weekly Monthly
Mar22 220104 134.75 135.53 134.56 135.31 +0.50 68,274 197,206 +197,206 Hover/Click
Jun22 220104 134.55 135.42 134.48 135.21 +0.49 41 1,416 +1,416 Hover/Click
Sep22 220104 135.08 135.27 134.41 135.08 +0.48 0 323 +323 Hover/Click
Total Volume and Open Interest 68,423 202,002 -5,493  
Canadian Dollar(CME) Weekly Monthly
Mar22 220104 78.43 78.93 78.32 78.69 +0.25 72,774 129,827 +129,827 Hover/Click
Jun22 220104 78.37 78.88 78.28 78.65 +0.25 170 5,547 +5,547 Hover/Click
Sep22 220104 78.54 78.78 78.22 78.56 +0.26 5 339 +339 Hover/Click
Dec22 220104 78.68 78.68 78.11 78.46 +0.24 11 1,135 +1,135 Hover/Click
Total Volume and Open Interest 73,124 138,737 -1,431  
Japanese Yen(CME) Weekly Monthly
Mar22 220104 86.73 86.78 85.98 86.16 -0.60 40,482 208,150 +208,150 Hover/Click
Jun22 220104 86.88 86.89 86.11 86.28 -0.60 12 609 +609 Hover/Click
Sep22 220104 86.46 86.46 86.31 86.46 -0.61 0 5 +5 Hover/Click
Total Volume and Open Interest 40,534 211,534 +405  
Swiss Franc(CME) Weekly Monthly
Mar22 220104 109.01 109.64 108.95 109.31 +0.23 15,960 41,250 +41,250 Hover/Click
Jun22 220104 109.32 109.92 109.29 109.62 +0.24 6 121 +121 Hover/Click
Sep22 220104 110.01 110.29 109.73 110.01 +0.22 0 18 +18 Hover/Click
Total Volume and Open Interest 15,966 41,411 -762  
EuroFX(CME) Weekly Monthly
Mar22 220104 113.11 113.38 112.87 113.03 -0.10 121,538 670,914 +670,914 Hover/Click
Jun22 220104 113.39 113.64 113.14 113.30 -0.10 350 4,401 +4,401 Hover/Click
Sep22 220104 113.66 113.97 113.52 113.65 -0.12 25 486 +486 Hover/Click
Total Volume and Open Interest 124,518 686,562 +1,289  
Mexican Peso(CME) Weekly Monthly
Mar22 220104 481.75 484.25 478.75 481.13 -0.13 30,808 113,573 +113,573 Hover/Click
Jun22 220104 472.75 475.25 470.50 472.75 unch 1 38 +38 Hover/Click
Total Volume and Open Interest 30,816 113,635 +5,051  
Brazilian Real(CME) Weekly Monthly
Feb22 220104 175.05 176.30 174.10 174.80 -0.75 903 19,077 +19,077  
Mar22 220104 173.70 175.00 172.70 173.60 -0.80 82 8,676 +8,676 Hover/Click
Apr22 220104 172.10 173.40 171.45 172.10 -0.80 0 7 +7  
May22 220104 170.60 170.60 170.60 170.60 -0.80        
Total Volume and Open Interest 985 27,760 -451  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220104 157~260 158~020 156~130 156~260 -1~030 196,041 1,198,142 +1,198,142 Hover/Click
Jun22 220104 159~250 159~260 158~050 158~170 -1~080 49 268 +268 Hover/Click
Sep22 220104 158~170 158~170 158~170 158~170 -1~080       Hover/Click
Total Volume and Open Interest 196,090 1,198,410 -983  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220104 129~160 129~190 129~040 129~090 -0~050 759,832 3,892,328 +3,892,328 Hover/Click
Jun22 220104 129~015 129~115 129~000 129~025 -0~075 13 229 +229 Hover/Click
Sep22 220104 129~025 129~025 129~025 129~025 -0~075       Hover/Click
Total Volume and Open Interest 759,845 3,892,557 -14,053  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220104 120~162 120~174 120~102 120~136 -0~002 447,029 3,760,661 +3,760,661 Hover/Click
Jun22 220104 120~136 120~136 120~136 120~136 -0~002       Hover/Click
Sep22 220104 120~136 120~136 120~136 120~136 -0~002       Hover/Click
Total Volume and Open Interest 447,029 3,760,661 -14,476  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220104 109~002 109~015 108~305 109~005 +0~013 180,473 1,947,880 +1,947,880 Hover/Click
Jun22 220104 109~005 109~005 109~005 109~005 +0~013       Hover/Click
Sep22 220104 109~005 109~005 109~005 109~005 +0~013       Hover/Click
Total Volume and Open Interest 180,473 1,947,880 -9,188  
Eurodollars(CME) Weekly Monthly
Mar22 220104 99.645 99.650 99.635 99.640 -0.005 101,319 1,076,002 +1,076,002  
Jun22 220104 99.395 99.415 99.385 99.405 +0.015 43,812 925,942 +925,942  
Sep22 220104 99.175 99.205 99.160 99.195 +0.030 38,108 697,405 +697,405  
Dec22 220104 98.915 98.960 98.905 98.945 +0.035 54,423 1,198,437 +1,198,437  
Mar23 220104 98.735 98.780 98.715 98.760 +0.035 38,911 956,924 +956,924  
Jun23 220104 98.550 98.595 98.530 98.575 +0.035 47,734 720,050 +720,050  
Sep23 220104 98.410 98.445 98.380 98.420 +0.030 30,638 758,443 +758,443  
Dec23 220104 98.315 98.350 98.290 98.325 +0.020 43,725 1,181,359 +1,181,359  
Mar24 220104 98.280 98.295 98.245 98.275 +0.005 27,121 469,648 +469,648  
Jun24 220104 98.240 98.260 98.205 98.230 -0.005 22,965 505,020 +505,020  
Sep24 220104 98.210 98.220 98.165 98.185 -0.015 17,505 384,591 +384,591  
Dec24 220104 98.170 98.190 98.125 98.140 -0.025 29,847 760,442 +760,442  
Mar25 220104 98.170 98.185 98.115 98.135 -0.030 11,712 292,931 +292,931  
Jun25 220104 98.160 98.175 98.105 98.125 -0.035 9,232 172,630 +172,630  
Sep25 220104 98.145 98.165 98.090 98.110 -0.035 8,198 139,457 +139,457  
Dec25 220104 98.125 98.140 98.060 98.080 -0.040 13,471 174,711 +174,711  
Mar26 220104 98.100 98.120 98.040 98.060 -0.040 10,125 77,150 +77,150  
Jun26 220104 98.065 98.085 98.005 98.025 -0.040 10,695 70,511 +70,511  
Total Volume and Open Interest 638,664 11,237,037 +16,923  
Ultra T-Bond(CBOT)
Mar22 220104 191~30 192~16 189~06 190~01 -2~07 139,387 1,244,576 +1,244,576  
Jun22 220104 190~14 190~14 190~14 190~14 -2~07        
Sep22 220104 190~14 190~14 190~14 190~14 -2~07        
Total Volume and Open Interest 139,387 1,244,576 -2,259  
Ultra 10-Yr T-Note(CBOT)
Mar22 220104 144~220 144~285 143~310 144~075 -0~160 173,065 1,368,765 +1,368,765  
Jun22 220104 143~115 143~115 143~070 143~115 -0~160        
Sep22 220104 143~115 143~115 143~115 143~115 -0~160        
Total Volume and Open Interest 173,065 1,368,765 +3,593  
30 Day Federal Funds(CBOT)
Jan22 220104 99.920 99.920 99.918 99.918 unch 2,816 140,598 +140,598  
Feb22 220104 99.910 99.915 99.910 99.910 +0.005 4,487 152,899 +152,899  
Mar22 220104 99.830 99.840 99.830 99.835 +0.005 1,454 65,296 +65,296  
Apr22 220104 99.750 99.755 99.740 99.750 +0.005 18,325 166,572 +166,572  
May22 220104 99.665 99.675 99.655 99.670 +0.010 8,024 128,753 +128,753  
Jun22 220104 99.590 99.605 99.585 99.600 +0.015 1,385 46,322 +46,322  
Total Volume and Open Interest 64,986 1,294,520 -76,566  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220104 151.69 151.78 151.43 151.46 -0.25 256 15,761 -85 Hover/Click
Jun22 220104 151.46 151.46 151.46 151.46 -0.25       Hover/Click
Sep22 220104 151.46 151.46 151.46 151.46 -0.25       Hover/Click
Total Volume and Open Interest 256 15,761 -85  
Euro-Buxl(EUREX)
Mar22 220104 204.38 205.46 203.86 204.52 -0.22 41,910 328,554 +0  
Jun22 220104 202.80 202.80 202.80 202.80 -0.24 0 2 +0  
Sep22 220104 224.52 224.52 224.52 224.52 -0.22        
Total Volume and Open Interest 41,910 328,556 +1,839  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220104 170.69 171.17 170.50 170.81 +0.07 314,731 1,334,530 +0 Hover/Click
Jun22 220104 167.71 168.00 167.71 167.94 +0.09 12 93 +0 Hover/Click
Sep22 220104 170.07 170.07 170.07 170.07 +0.07       Hover/Click
Total Volume and Open Interest 314,743 1,334,623 -622  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220104 133.07 133.26 133.01 133.13 +0.04 195,516 1,426,929 +0 Hover/Click
Jun22 220104 133.77 133.77 133.77 133.77 +0.04 0 1 +0 Hover/Click
Sep22 220104 135.92 135.92 135.92 135.92 +0.04       Hover/Click
Total Volume and Open Interest 195,516 1,426,930 +8,660  
Euro-Schatz(EUREX)
Mar22 220104 112.03 112.07 112.01 112.05 +0.03 157,589 1,324,267 +0  
Jun22 220104 111.95 111.95 111.95 111.95 +0.03 0 10 +0  
Sep22 220104 113.47 113.47 113.47 113.47 +0.03        
Total Volume and Open Interest 157,589 1,324,277 -4,889  
3-Mth Euribor(EUREX)
Mar22 220104 100.545 100.545 100.545 100.545 unch 0 1,103 +0  
Jun22 220104 100.500 100.500 100.500 100.500 unch 0 600 +0  
Sep22 220104 100.415 100.415 100.415 100.415 +0.005 0 1,177 +0  
Total Volume and Open Interest 0 3,709 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220104 124~14 124~15 123~26 123~30 -0~31       Hover/Click
Jun22 220104 126~12 126~12 126~12 126~12 -0~31       Hover/Click
Total Volume and Open Interest 136,366 775,307 +0  
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 220104 100.545 100.550 100.540 100.545 +0.005 5,883 335,661 +335,661  
Jun22 220104 100.500 100.505 100.495 100.500 unch 2,615 369,357 +369,357  
Sep22 220104 100.410 100.420 100.405 100.415 +0.010 11,453 454,535 +454,535  
Total Volume and Open Interest 93,873 4,014,580 +14,621  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220104 99.85 99.86 99.84 99.85 -0.01 1,010 219,112 +353  
Jun22 220104 99.57 99.58 99.55 99.57 -0.03 4,809 190,147 -1,542  
Sep22 220104 99.25 99.26 99.22 99.26 -0.03 2,292 152,869 -349  
Dec22 220104 98.98 98.98 98.93 98.97 -0.03 1,776 148,657 +97  
Mar23 220104 98.64 98.67 98.63 98.67 -0.03 1,007 100,498 -746  
Jun23 220104 98.47 98.47 98.42 98.45 -0.04 1,087 69,239 -289  
Sep23 220104 98.26 98.28 98.25 98.28 -0.04 477 61,439 +295  
Dec23 220104 98.14 98.18 98.14 98.18 -0.05 282 16,874 -52  
Mar24 220104 98.07 98.07 98.07 98.07 -0.05 0 868 +0  
Jun24 220104 97.99 97.99 97.99 97.99 -0.05 0 71 +0  
Total Volume and Open Interest 19,732 962,240 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220104 98.22 98.23 98.15 98.22 -0.06 39,614 1,098,383 -5,723  
Jun22 220104 98.22 98.22 98.22 98.22 -0.06        
Total Volume and Open Interest 80,014 1,104,106 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220104 98.77 98.79 98.74 98.77 -0.05 24,433 814,340 +5,253  
Jun22 220104 98.77 98.77 98.77 98.77 -0.05        
Total Volume and Open Interest 50,561 809,087 +0  
Gold(CMX) Weekly Monthly
Feb22 220104 1801.1 1817.2 1798.1 1814.6 +14.5 106,604 382,266 +382,266 Hover/Click
Apr22 220104 1804.5 1819.5 1800.6 1817.0 +14.6 5,232 70,377 +70,377 Hover/Click
Jun22 220104 1808.5 1821.2 1803.0 1819.2 +14.6 1,954 26,405 +26,405 Hover/Click
Aug22 220104 1813.4 1822.5 1807.2 1821.4 +14.4 1,118 11,346 +11,346 Hover/Click
Oct22 220104 1810.0 1824.8 1810.0 1823.5 +14.2 224 5,317 +5,317 Hover/Click
Dec22 220104 1815.0 1827.3 1813.0 1826.0 +14.0 1,553 14,494 +14,494 Hover/Click
Feb23 220104 1828.8 1828.8 1828.8 1828.8 +13.7 219 1,867 +1,867 Hover/Click
Apr23 220104 1821.9 1832.0 1821.9 1832.0 +13.7 8 31 +31 Hover/Click
Jun23 220104 1835.4 1835.4 1835.4 1835.4 +13.9 2 107 +107 Hover/Click
Aug23 220104 1839.2 1839.2 1839.2 1839.2 +14.7       Hover/Click
Oct23 220104 1842.3 1842.3 1842.3 1842.3 +14.7       Hover/Click
Dec23 220104 1845.5 1845.5 1845.5 1845.5 +14.7 0 186 +186 Hover/Click
Total Volume and Open Interest 117,017 512,591 +4,223  
Silver(CMX) Weekly Monthly
Mar22 220104 2292.0 2314.0 2265.5 2305.6 +24.6 30,385 116,784 +116,784 Hover/Click
May22 220104 2296.0 2316.0 2270.0 2308.6 +24.6 1,555 11,544 +11,544 Hover/Click
Jul22 220104 2288.5 2315.0 2279.5 2312.0 +24.4 590 5,767 +5,767 Hover/Click
Sep22 220104 2294.0 2321.0 2280.0 2316.1 +24.3 103 2,265 +2,265 Hover/Click
Dec22 220104 2300.0 2328.0 2300.0 2323.9 +23.4 130 2,483 +2,483 Hover/Click
Mar23 220104 2333.4 2333.4 2333.4 2333.4 +23.4 0 230 +230 Hover/Click
May23 220104 2338.4 2338.4 2338.4 2338.4 +23.4 0 11 +11 Hover/Click
Total Volume and Open Interest 32,877 140,153 -304  
Platinum(NYMEX) Weekly Monthly
Jan22 220104 950.9 975.0 950.9 970.4 +16.7 109 1,580 +1,580 Hover/Click
Apr22 220104 955.4 983.6 946.1 971.2 +17.2 8,291 55,268 +55,268 Hover/Click
Jul22 220104 958.7 982.9 950.0 971.5 +17.0 146 1,456 +1,456 Hover/Click
Oct22 220104 973.2 973.2 973.2 973.2 +17.0 11 128 +128 Hover/Click
Total Volume and Open Interest 8,570 58,559 -860  
Palladium(NYMEX) Weekly Monthly
Mar22 220104 1825.00 1896.00 1825.00 1859.70 +33.70 1,510 9,113 +9,113 Hover/Click
Jun22 220104 1835.00 1877.00 1835.00 1859.50 +33.00 30 108 +108 Hover/Click
Sep22 220104 1866.90 1866.90 1866.90 1866.90 +33.00 0 3 +3 Hover/Click
Total Volume and Open Interest 1,540 9,224 -50  
Copper(CMX) Weekly Monthly
Mar22 220104 442.45 447.85 437.80 447.50 +5.35 36,984 111,440 +111,440 Hover/Click
May22 220104 441.55 447.20 437.00 446.90 +5.40 5,830 28,492 +28,492 Hover/Click
Jul22 220104 440.80 446.15 436.20 445.95 +5.20 1,784 17,938 +17,938 Hover/Click
Sep22 220104 439.00 445.05 436.00 444.85 +5.05 833 9,684 +9,684 Hover/Click
Dec22 220104 437.50 442.85 433.50 442.65 +4.65 274 3,539 +3,539 Hover/Click
Total Volume and Open Interest 46,741 181,604 +515  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220104 36432 36804 36409 36675 +220 76,942 98,780 +98,780 Hover/Click
Jun22 220104 36392 36708 36324 36581 +220 7 147 +147 Hover/Click
Sep22 220104 36515 36515 36515 36515 +224 0 2 +2 Hover/Click
Dec22 220104 36500 36500 36410 36410 +223 0 3 +3 Hover/Click
Total Volume and Open Interest 76,949 98,932 -32  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220104 4785.25 4808.25 4764.50 4784.25 -1.75 954,083 2,242,053 +2,242,053 Hover/Click
Jun22 220104 4775.50 4800.00 4755.50 4776.25 -1.75 708 50,804 +50,804 Hover/Click
Sep22 220104 4780.00 4792.00 4756.00 4775.00 +1.50 1 165 +165 Hover/Click
Dec22 220104 4772.50 4777.50 4770.25 4772.50 +2.00 0 7,416 +7,416 Hover/Click
Total Volume and Open Interest 954,792 2,301,346 +246  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220104 113.75 180.00 16139.50 16275.75 +16174.25 363,720 208,139 +208,139 Hover/Click
Jun22 220104 119.75 174.75 16138.75 16271.75 +16173.50 238 804 +804 Hover/Click
Sep22 220104 16270.00 168.75 16159.50 16270.00 +16174.25 4 27 +27 Hover/Click
Total Volume and Open Interest 363,962 208,988 +1,077  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220104 2844.40 2873.10 2840.40 2858.20 +12.80 10,329 37,703 +37,703 Hover/Click
Jun22 220104 2868.20 2868.20 2852.50 2868.20 +12.80       Hover/Click
Sep22 220104 2880.80 2880.80 2880.80 2880.80 +15.20       Hover/Click
Total Volume and Open Interest 10,329 37,703 +277  
Volatility Index(CBOE)
Jan22 220104 19.00 19.65 18.55 18.87 +0.01 34,718 112,053 +112,053  
Feb22 220104 21.52 21.85 21.15 21.32 -0.09 30,215 80,989 +80,989  
Mar22 220104 23.20 23.42 22.90 23.02 -0.08 8,636 37,890 +37,890  
Apr22 220104 24.45 24.65 24.21 24.30 -0.05 4,587 19,807 +19,807  
Total Volume and Open Interest 86,124 284,205 +4,501  
S & P 600(CME)
Mar22 220104 1426.90 1426.90 1426.90 1426.90 +10.00        
Jun22 220104 1427.80 1427.80 1427.80 1427.80 +9.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220104 2268.90 2288.60 2250.80 2266.50 -2.90 134,759 461,429 +461,429 Hover/Click
Jun22 220104 2265.70 2285.00 2248.80 2263.80 -2.90 334 337 +337 Hover/Click
Sep22 220104 2262.10 2278.90 2255.90 2262.10 -2.20 0 1 +1 Hover/Click
Total Volume and Open Interest 135,093 461,767 -751  
Nikkei 225(CME)
Mar22 220104 29000 29405 28980 29325 +350 1,676 15,399 +15,399  
Jun22 220104 29090 29165 29090 29090 +350 0 20 +20  
Total Volume and Open Interest 1,676 15,419 +26  
Nikkei 225(SGX) Weekly Monthly
Mar22 220104 28910 29300 28810 29230 +345 9,748 89,485 -918  
Jun22 220104 29010 29010 29010 29010 +330 0 3,015 +0  
Sep22 220104 28960 28960 28960 28960 +315 0 859 +0  
Total Volume and Open Interest 9,748 118,531 -918  
Nikkei 225 Mini(JPX)
Mar22 220104 29040 29300 28930 29230 +450 396,431 263,848 +11,844  
Jun22 220104 28625 29055 28570 29050 +420 6,386 7,739 +310  
Sep22 220104 28565 29010 28565 28930 +400 70 379 +32  
Total Volume and Open Interest 391,658 319,752 +2,529  
Nikkei 225(JPX)
Mar22 220104 29040 29300 28940 29230 +450 25,575 187,854 +1,718  
Jun22 220104 28790 29050 28730 29050 +510 120 9,212 -17  
Sep22 220104 28900 28970 28890 28930 +450 0 1,331 +0  
Total Volume and Open Interest 25,468 245,947 +0  
Nikkei 225(CME) Yen
Mar22 220104 28940 29355 28930 29270 +345 8,570 41,621 +41,621  
Jun22 220104 29035 29080 29035 29035 +355 0 1 +1  
Sep22 220104 28955 28955 28955 28955 +355        
Total Volume and Open Interest 8,570 41,674 -92  
Nikkei 225(CME) e-Mini Yen
Mar22 220104 29270 29270 29270 29270 +340        
Jun22 220104 29040 29040 29040 29040 +360        
Sep22 220104 28960 28960 28960 28960 +360        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220104 7250.0 7331.0 7241.0 7313.5 +100.0 11,528 222,434 +0  
Feb22 220104 7244.5 7310.0 7242.0 7310.0 +100.0 0 4 +0  
Mar22 220104 7256.0 7328.0 7252.5 7306.5 +100.0 0 6,217 +0  
Jun22 220104 7111.0 7161.0 7111.0 7161.0 +100.0 0 4 +0  
Sep22 220104 7138.5 7138.5 7138.5 7138.5 +100.0        
Dec22 220104 7111.5 7111.5 7111.5 7111.5 +99.0 0 14,501 +0  
Total Volume and Open Interest 11,528 243,164 +227  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220104 23255 23436 23133 23296 +30 77,251 106,301 +0  
Feb22 220104 23255 23419 23137 23286 +41 124 110 +0  
Mar22 220104 23174 23320 23072 23213 +33 485 7,290 +0  
Total Volume and Open Interest 78,047 119,777 -14,113  
DAX(EUREX) Weekly Monthly
Mar22 220104 16030.0 16190.0 15995.0 16119.0 +89.0 36,701 61,004 +0  
Jun22 220104 16081.0 16213.0 16081.0 16155.0 +89.0 10 4,702 +0  
Sep22 220104 16131.0 16131.0 16131.0 16131.0 +89.0        
Total Volume and Open Interest 36,711 65,706 -1,473  
Mini-DAX(EUREX)
Mar22 220104 16030.0 16189.0 15997.0 16119.0 +89.0 21,110 11,325 +0  
Jun22 220104 16076.0 16193.0 16060.0 16155.0 +89.0 9 44 +0  
Sep22 220104 16131.0 16131.0 16131.0 16131.0 +89.0 0 1 +0  
Total Volume and Open Interest 21,119 11,370 -383  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220104 4327 4376 4316 4347 +22 376,793 2,728,115 +0  
Jun22 220104 4252 4288 4252 4270 +22 8 39,659 +0  
Sep22 220104 4254 4254 4254 4254 +21 0 11,039 +0  
Total Volume and Open Interest 376,801 2,799,221 +38,967  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220104 12875 12883 12753 12800 +6 22,774 143,857 +0  
Jun22 220104 12640 12676 12623 12623 +6 4 7,819 +0  
Sep22 220104 12593 12593 12593 12593 +5 0 4 +0  
Total Volume and Open Interest 22,778 151,680 +1,239  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220104 7392.00 7464.00 7367.00 7436.50 +112.50        
Jun22 220104 7380.50 7380.50 7375.00 7375.00 +106.00        
Sep22 220104 7324.00 7324.00 7324.00 7324.00 +106.00        
Total Volume and Open Interest 50,839 598,449 +0  
SPI 200(SFE) Weekly Monthly
Mar22 220104 7405.0 7535.0 7381.0 7532.0 +185.0 25,736 237,434 +4,009  
Jun22 220104 7523.0 7523.0 7523.0 7523.0 +183.0        
Sep22 220104 7457.0 7457.0 7457.0 7457.0 +183.0        
Total Volume and Open Interest 27,933 233,885 +0  
FTSE MIB(ISE)
Mar22 220104 27740.00 27960.00 27635.00 27802.00 +186.00 7,046 78,892 +78,892  
Jun22 220104 27385.00 27385.00 27235.00 27235.00 +186.00 8 476 +476  
Sep22 220104 27038.00 27038.00 27038.00 27038.00 +186.00 0 4 +4  
Total Volume and Open Interest 7,054 79,372 +193  
KOSPI 200(KFE)
Mar22 220104 395.50 396.30 392.75 394.65 -0.65 221,967 243,343 +0  
Jun22 220104 395.55 396.40 393.10 394.90 -0.65 132 10,199 +0  
Sep22 220104 395.60 395.60 395.60 395.60 -2.55 0 789 +0  
Total Volume and Open Interest 222,099 271,348 +4,014  
GSCI(CME) Weekly Monthly
Jan22 220104 570.50 572.60 569.85 572.45 +8.55 10 1,385 +1,385  
Feb22 220104 574.95 574.95 574.95 574.95 +8.55        
Mar22 220104 572.45 572.45 572.45 572.45 +3.55        
Total Volume and Open Interest 10 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

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