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 Wed January 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 220105 1377.75 1387.75 1372.00 1384.25 +5.50 3,434 1,820 -1,024 Hover/Click
Mar22 220105 1389.00 1399.00 1381.50 1394.75 +5.00 90,234 311,812 +3,367 Hover/Click
May22 220105 1397.00 1406.75 1389.50 1403.00 +5.25 23,632 96,702 +2,613 Hover/Click
Jul22 220105 1400.75 1410.50 1394.00 1407.00 +5.25 14,119 80,493 +815 Hover/Click
Aug22 220105 1381.00 1387.50 1373.00 1385.75 +5.50 2,010 8,885 +76 Hover/Click
Sep22 220105 1326.00 1330.75 1317.50 1330.50 +4.25 1,540 6,071 -466 Hover/Click
Nov22 220105 1298.75 1304.75 1290.25 1304.00 +4.50 10,384 84,479 +1,590 Hover/Click
Jan23 220105 1297.50 1304.00 1290.50 1303.75 +4.50 1,245 13,333 +167 Hover/Click
Mar23 220105 1279.00 1284.25 1270.75 1284.00 +5.25 795 24,849 +37 Hover/Click
May23 220105 1267.50 1273.75 1260.50 1273.50 +6.00 369 6,161 +23 Hover/Click
Jul23 220105 1262.25 1273.75 1260.50 1273.75 +6.00 93 1,216 +5 Hover/Click
Aug23 220105 1262.75 1262.75 1262.75 1262.75 +4.25 12 77 +2 Hover/Click
Sep23 220105 1242.75 1242.75 1242.75 1242.75 +3.25 0 162 +0 Hover/Click
Nov23 220105 1209.00 1212.00 1203.25 1211.75 +2.25 153 2,274 +14 Hover/Click
Total Volume and Open Interest 148,025 638,405 +7,221  
Soybean Meal(CBOT) Weekly Monthly
Jan22 220105 427.60 428.70 422.50 424.10 -3.50 587 1,922 -300 Hover/Click
Mar22 220105 414.80 416.50 410.50 413.40 -1.30 58,814 190,750 +618 Hover/Click
May22 220105 412.00 413.50 407.60 410.70 -1.20 20,266 88,795 +1,711 Hover/Click
Jul22 220105 412.10 413.50 405.50 410.90 -1.20 10,400 51,478 +43 Hover/Click
Aug22 220105 407.40 408.50 400.80 406.20 -1.00 1,279 8,869 -89 Hover/Click
Sep22 220105 397.90 399.30 392.70 396.20 -1.70 1,445 8,564 +170 Hover/Click
Oct22 220105 387.50 388.60 381.80 385.30 -2.10 1,111 6,603 +81 Hover/Click
Dec22 220105 385.80 387.00 379.80 383.70 -2.10 4,509 22,328 +351 Hover/Click
Jan23 220105 379.50 382.30 375.90 380.00 -1.70 507 2,171 +85 Hover/Click
Mar23 220105 369.60 372.50 367.70 372.20 -1.40 248 2,168 +58 Hover/Click
Total Volume and Open Interest 99,278 387,264 +2,735  
Soybean Oil(CBOT) Weekly Monthly
Jan22 220105 58.26 59.50 58.00 59.32 +1.18 518 902 -418 Hover/Click
Mar22 220105 58.40 59.68 58.20 59.44 +1.11 34,226 158,853 +1,640 Hover/Click
May22 220105 58.40 59.61 58.20 59.41 +1.05 13,249 75,332 +251 Hover/Click
Jul22 220105 58.31 59.38 58.05 59.21 +0.97 8,209 61,161 +1,679 Hover/Click
Aug22 220105 57.78 58.76 57.57 58.65 +0.91 1,829 9,443 +327 Hover/Click
Sep22 220105 57.46 58.17 57.03 58.14 +0.91 930 11,504 +263 Hover/Click
Oct22 220105 56.90 57.74 56.56 57.68 +0.92 1,099 9,398 +32 Hover/Click
Dec22 220105 56.49 57.52 56.33 57.44 +0.87 2,935 40,696 +39 Hover/Click
Jan23 220105 56.27 57.26 56.13 57.19 +0.85 171 1,375 -18 Hover/Click
Mar23 220105 56.36 56.95 55.87 56.85 +0.83 107 2,117 +44 Hover/Click
Total Volume and Open Interest 63,671 376,553 +3,982  
Canola(WCE) Weekly Monthly
Jan22 220105 1042.9 1042.9 1042.9 1042.9 +1.6 252 1 +1 Hover/Click
Mar22 220105 1020.8 1029.5 1017.1 1023.0 +1.6 4,443 81,837 +81,837 Hover/Click
May22 220105 998.4 1007.0 995.5 1000.7 +2.3 2,585 52,603 +52,603 Hover/Click
Jul22 220105 949.3 957.5 947.9 952.0 +2.0 570 20,798 +20,798 Hover/Click
Nov22 220105 786.5 795.0 784.0 785.9 +0.9 239 18,397 +18,397 Hover/Click
Total Volume and Open Interest 8,093 176,502 +267  
Corn(CBOT) Weekly Monthly
Mar22 220105 608.50 609.75 601.25 602.25 -7.25 146,023 726,028 -11,780 Hover/Click
May22 220105 608.50 609.50 601.75 602.75 -6.75 37,391 256,155 +370 Hover/Click
Jul22 220105 605.00 606.50 599.25 600.25 -6.25 28,396 209,996 +3,137 Hover/Click
Sep22 220105 570.25 571.75 566.50 567.50 -4.50 9,149 88,202 +1,579 Hover/Click
Dec22 220105 554.50 555.50 551.50 554.75 -1.00 15,463 196,505 +1,655 Hover/Click
Mar23 220105 561.25 562.25 558.75 561.50 -1.50 1,044 12,234 +83 Hover/Click
May23 220105 564.25 564.25 561.00 564.25 -1.00 62 1,393 +7 Hover/Click
Jul23 220105 563.00 563.50 560.50 563.25 -1.00 85 7,784 +13 Hover/Click
Sep23 220105 516.25 516.25 516.25 516.25 -1.25 6 401 +4 Hover/Click
Dec23 220105 508.25 509.00 506.25 507.50 -1.00 229 7,693 +53 Hover/Click
Total Volume and Open Interest 237,910 1,507,910 -4,861  
Wheat(CBOT) Weekly Monthly
Mar22 220105 771.00 771.50 756.00 760.75 -9.25 42,116 172,499 +2,156 Hover/Click
May22 220105 774.25 775.00 759.75 764.75 -8.75 9,052 47,475 -91 Hover/Click
Jul22 220105 767.00 767.00 753.75 761.00 -5.25 9,109 69,570 +765 Hover/Click
Sep22 220105 770.00 770.00 756.75 763.75 -5.50 2,265 21,703 +51 Hover/Click
Dec22 220105 774.75 776.00 761.75 768.75 -5.50 3,049 34,016 -76 Hover/Click
Mar23 220105 776.75 776.75 764.75 771.25 -5.50 582 5,973 -39 Hover/Click
Total Volume and Open Interest 66,303 356,521 +2,757  
Wheat(KCBT) Weekly Monthly
Mar22 220105 804.00 807.50 782.75 787.00 -17.00 19,358 118,561 -454 Hover/Click
May22 220105 805.25 808.25 784.00 788.50 -16.25 6,635 32,999 +22 Hover/Click
Jul22 220105 802.25 804.50 782.75 787.00 -14.50 5,857 42,341 +603 Hover/Click
Sep22 220105 804.25 806.75 786.00 790.50 -13.50 1,347 13,044 +207 Hover/Click
Dec22 220105 808.50 811.75 791.50 796.75 -12.00 872 12,564 +190 Hover/Click
Mar23 220105 809.00 811.00 798.50 798.50 -11.25 29 1,126 +6 Hover/Click
May23 220105 787.75 787.75 786.25 786.25 -10.75 14 170 +0 Hover/Click
Total Volume and Open Interest 34,136 222,197 +584  
Wheat(MGE) Weekly Monthly
Mar22 220105 972.00 975.25 944.75 948.25 -22.25 5,008 45,193 -34 Hover/Click
May22 220105 969.00 969.75 941.00 944.25 -21.25 1,601 15,589 +65 Hover/Click
Jul22 220105 952.00 952.00 929.75 932.25 -18.75 246 4,833 +94 Hover/Click
Sep22 220105 903.00 903.00 887.00 890.00 -13.50 102 6,973 +14 Hover/Click
Dec22 220105 891.00 891.00 881.25 883.25 -13.25 33 1,712 +5 Hover/Click
Mar23 220105 875.25 875.25 875.25 875.25 -13.75 0 25 +0 Hover/Click
Total Volume and Open Interest 6,990 74,325 +144  
Oats(CBOT) Weekly Monthly
Mar22 220105 694.00 694.00 680.25 685.00 -7.00 275 3,133 -34 Hover/Click
May22 220105 657.00 657.00 650.25 650.50 -5.75 13 456 -1 Hover/Click
Jul22 220105 608.75 613.00 604.75 604.75 -5.75 7 297 +3 Hover/Click
Sep22 220105 530.00 530.00 530.00 530.00 -8.25 0 209 +0 Hover/Click
Total Volume and Open Interest 296 4,299 -31  
Rough Rice(CBOT) Weekly Monthly
Jan22 220105 14.44 14.44 14.44 14.44 -0.02 0 101 -7 Hover/Click
Mar22 220105 14.70 14.75 14.50 14.67 -0.02 584 6,978 +19 Hover/Click
May22 220105 14.88 14.89 14.69 14.85 unch 28 209 +20 Hover/Click
Jul22 220105 14.94 14.94 14.94 14.94 -0.01 1 66 +0 Hover/Click
Total Volume and Open Interest 613 7,501 +32  
Live Cattle(CME) Weekly Monthly
Feb22 220105 138.000 138.330 136.880 137.250 -0.580 19,752 117,764 -1,115 Hover/Click
Apr22 220105 142.830 142.985 141.580 141.950 -0.735 13,323 100,039 +2,096 Hover/Click
Jun22 220105 137.550 137.950 136.785 137.250 -0.400 6,902 65,714 +877 Hover/Click
Aug22 220105 136.830 137.185 136.185 136.735 -0.215 4,634 27,869 +599 Hover/Click
Oct22 220105 140.800 140.935 139.935 140.535 -0.265 1,681 10,983 +360 Hover/Click
Dec22 220105 144.300 144.485 143.550 144.250 -0.050 683 4,395 +62 Hover/Click
Total Volume and Open Interest 47,258 328,947 +3,035  
Feeder Cattle(CME) Weekly Monthly
Jan22 220105 162.600 162.900 161.500 162.130 -0.555 926 5,080 -132 Hover/Click
Mar22 220105 166.080 166.935 165.080 166.185 -0.165 5,042 19,560 +684 Hover/Click
Apr22 220105 169.550 170.250 168.535 169.785 unch 1,665 5,457 +144 Hover/Click
May22 220105 171.735 172.485 170.880 172.130 +0.050 1,059 5,184 +127 Hover/Click
Aug22 220105 180.350 181.080 179.700 181.035 +0.335 455 5,215 +9 Hover/Click
Sep22 220105 181.400 181.785 180.600 181.785 +0.685 186 1,077 +38 Hover/Click
Oct22 220105 181.750 181.830 180.650 181.800 +0.150 57 428 +19 Hover/Click
Total Volume and Open Interest 9,394 42,227 +890  
Lean Hogs(CME) Weekly Monthly
Feb22 220105 80.680 82.480 80.350 82.280 +2.130 12,432 73,872 -1,433 Hover/Click
Apr22 220105 87.330 88.880 87.330 88.680 +1.680 6,628 59,480 +873 Hover/Click
May22 220105 92.800 93.180 92.800 93.080 +1.000 152 1,636 +11  
Jun22 220105 98.250 99.650 98.250 99.400 +1.120 3,187 34,199 +125 Hover/Click
Jul22 220105 98.700 99.880 98.700 99.830 +0.950 696 15,061 +5 Hover/Click
Aug22 220105 97.980 99.100 97.980 99.050 +0.800 1,479 18,109 +91 Hover/Click
Oct22 220105 84.900 85.430 84.630 85.350 +0.370 1,066 10,627 +573 Hover/Click
Dec22 220105 78.230 78.680 77.980 78.480 +0.200 266 3,896 +94 Hover/Click
Total Volume and Open Interest 25,997 217,634 +398  
Class III Milk(CME) Weekly Monthly
Jan22 220105 20.62 20.70 20.52 20.66 -0.09 244 4,386 -2 Hover/Click
Feb22 220105 22.10 22.45 22.10 22.35 +0.56 259 4,663 +71 Hover/Click
Mar22 220105 21.63 21.97 21.45 21.75 +0.31 123 3,768 +12 Hover/Click
Apr22 220105 21.45 21.47 20.99 21.34 +0.24 83 2,538 +27 Hover/Click
May22 220105 21.00 21.10 20.65 21.03 +0.14 19 2,414 +3 Hover/Click
Jun22 220105 20.65 20.81 20.49 20.72 +0.12 39 2,156 +29 Hover/Click
Jul22 220105 20.50 20.72 20.49 20.65 +0.16 44 1,425 +24 Hover/Click
Aug22 220105 20.40 20.69 20.40 20.62 +0.22 24 1,402 +24 Hover/Click
Sep22 220105 20.35 20.55 20.30 20.51 +0.21 3 1,138 +3 Hover/Click
Oct22 220105 20.25 20.40 20.22 20.34 +0.09 1 825 +0 Hover/Click
Nov22 220105 20.00 20.10 19.94 20.05 +0.06 1 878 +0 Hover/Click
Dec22 220105 19.69 19.75 19.60 19.61 -0.07 13 901 +3 Hover/Click
Jan23 220105 19.13 19.13 19.00 19.05 +0.05 13 178 +0 Hover/Click
Total Volume and Open Interest 875 31,337 +192  
Cocoa(ICE) Weekly Monthly
Mar22 220105 2475 2482 2418 2457 -5 14,712 88,208 +1,101 Hover/Click
May22 220105 2525 2525 2463 2501 -1 6,442 47,186 +162 Hover/Click
Jul22 220105 2533 2537 2482 2520 +5 2,385 28,921 +76 Hover/Click
Sep22 220105 2542 2546 2494 2532 +9 1,512 22,979 +193 Hover/Click
Dec22 220105 2536 2536 2489 2527 +10 778 19,866 +104 Hover/Click
Mar23 220105 2521 2521 2479 2513 +10 241 15,872 -45 Hover/Click
May23 220105 2519 2519 2499 2508 +8 60 5,442 -10 Hover/Click
Total Volume and Open Interest 26,136 230,386 +1,584  
Coffee "C"(ICE) Weekly Monthly
Mar22 220105 232.05 233.75 230.05 231.75 unch 13,645 116,187 +245 Hover/Click
May22 220105 232.00 233.70 230.10 231.80 unch 6,458 51,751 +812 Hover/Click
Jul22 220105 231.50 233.00 229.45 231.35 +0.15 3,938 33,314 +469 Hover/Click
Sep22 220105 230.55 232.30 229.00 230.85 +0.30 2,766 20,139 +27 Hover/Click
Dec22 220105 229.75 231.00 227.90 229.80 +0.45 1,366 21,580 -393 Hover/Click
Mar23 220105 229.20 230.55 227.40 229.40 +0.55 666 8,892 -1 Hover/Click
Total Volume and Open Interest 29,504 260,368 +1,410  
Orange Juice(ICE) Weekly Monthly
Jan22 220105 145.05 145.05 145.05 145.05 -1.30 61 420 -60 Hover/Click
Mar22 220105 143.80 144.00 142.15 142.85 -1.15 1,086 9,043 +221 Hover/Click
May22 220105 141.50 141.50 140.40 140.70 -0.80 230 1,320 +56 Hover/Click
Jul22 220105 143.55 143.55 142.50 142.90 -0.65 111 230 +99 Hover/Click
Sep22 220105 143.35 143.35 143.35 143.35 -0.65 7 3 +1 Hover/Click
Nov22 220105 143.55 143.55 143.55 143.55 -0.65 8 5 +4 Hover/Click
Total Volume and Open Interest 1,505 11,023 +322  
Sugar #11(ICE) Weekly Monthly
Mar22 220105 18.80 18.80 18.32 18.34 -0.41 20,398 333,430 +931 Hover/Click
May22 220105 18.58 18.58 18.07 18.10 -0.37 7,901 152,836 -757 Hover/Click
Jul22 220105 18.43 18.43 17.95 17.99 -0.33 7,026 119,623 +783 Hover/Click
Oct22 220105 18.49 18.49 18.02 18.07 -0.28 3,465 114,810 +263 Hover/Click
Mar23 220105 18.50 18.50 18.14 18.20 -0.26 1,552 56,209 -282 Hover/Click
May23 220105 17.62 17.62 17.30 17.36 -0.22 120 27,614 -1 Hover/Click
Jul23 220105 17.01 17.01 16.73 16.78 -0.20 143 26,991 +23 Hover/Click
Oct23 220105 16.60 16.61 16.38 16.41 -0.18 91 22,054 +25 Hover/Click
Total Volume and Open Interest 40,743 868,302 +1,010  
London Cocoa(LCE) Weekly Monthly
Mar22 220105 1678 1690 1651 1676 +8 295 66,723 +66,723 Hover/Click
May22 220105 1704 1713 1679 1700 +4 112 42,613 +42,613 Hover/Click
Jul22 220105 1703 1710 1682 1699 +2 72 34,480 +34,480 Hover/Click
Sep22 220105 1705 1711 1684 1700 +1 31 40,789 +40,789 Hover/Click
Dec22 220105 1707 1712 1690 1702 +1 71 49,833 +49,833 Hover/Click
Mar23 220105 1699 1702 1682 1693 unch 0 24,374 +24,374 Hover/Click
May23 220105 1698 1698 1686 1695 -1 0 8,003 +8,003 Hover/Click
Total Volume and Open Interest 581 275,606 -256  
London Sugar(LCE) Weekly Monthly
Mar22 220105 492.50 493.90 488.00 488.20 -7.10 76 28,961 +28,961 Hover/Click
May22 220105 488.30 488.90 482.60 483.10 -7.60 1 11,940 +11,940 Hover/Click
Aug22 220105 486.30 486.30 479.60 480.40 -7.50 48 7,917 +7,917 Hover/Click
Oct22 220105 482.20 482.20 475.40 476.20 -7.10 215 7,583 +7,583 Hover/Click
Dec22 220105 482.20 483.50 477.50 479.20 -5.70 130 2,160 +2,160 Hover/Click
Total Volume and Open Interest 470 60,293 +322  
Cotton(ICE) Weekly Monthly
Mar22 220105 116.26 117.66 115.51 116.28 -0.11 8,190 120,782 +566 Hover/Click
May22 220105 113.38 114.62 112.74 113.61 -0.04 4,206 52,426 -501 Hover/Click
Jul22 220105 110.17 111.00 109.57 110.44 -0.06 2,259 27,944 +1,079 Hover/Click
Oct22 220105 99.56 99.56 99.56 99.56 +0.11 1 44 +0 Hover/Click
Dec22 220105 93.85 94.30 93.51 94.30 +0.28 912 33,379 +179 Hover/Click
Mar23 220105 90.45 90.75 90.02 90.75 +0.25 163 2,360 +19 Hover/Click
Total Volume and Open Interest 15,762 241,236 +1,340  
Lumber(CME) Weekly Monthly
Jan22 220105 1139.7 1162.8 1139.7 1159.5 +26.5 99 418 -80  
Mar22 220105 1156.3 1174.0 1156.3 1174.0 +30.0 255 1,594 +58  
May22 220105 1079.1 1086.6 1077.0 1086.6 +30.0 20 227 +5  
Jul22 220105 1000.0 1025.0 1000.0 1025.0 +27.0 1 57 +0  
Sep22 220105 1000.0 1000.0 1000.0 1000.0 +10.1 0 30 +0  
Nov22 220105 1000.0 1000.0 1000.0 1000.0 +5.1 0 1 +0  
Jan23 220105 1000.0 1000.0 1000.0 1000.0 +5.1        
Total Volume and Open Interest 375 2,327 -17  
Crude Oil(NYM) Weekly Monthly
Feb22 220105 77.18 78.58 76.51 77.85 +0.86 317,628 273,713 -4,859 Hover/Click
Mar22 220105 76.88 78.16 76.25 77.47 +0.73 112,228 257,529 +8,126 Hover/Click
Apr22 220105 76.51 77.64 75.87 77.01 +0.63 43,359 101,537 +2,566 Hover/Click
May22 220105 76.05 77.08 75.43 76.48 +0.53 24,697 76,796 -866 Hover/Click
Jun22 220105 75.59 76.50 74.92 75.91 +0.44 44,575 172,229 +3,394 Hover/Click
Jul22 220105 74.91 75.90 74.40 75.31 +0.37 12,590 64,255 +3,516 Hover/Click
Aug22 220105 74.17 75.20 74.04 74.69 +0.30 4,613 60,118 +1,189 Hover/Click
Sep22 220105 73.75 74.62 73.26 74.07 +0.26 7,245 72,149 +927 Hover/Click
Oct22 220105 73.35 73.90 72.67 73.44 +0.21 2,624 43,114 +280 Hover/Click
Nov22 220105 72.71 73.27 72.09 72.83 +0.16 1,478 51,442 +30 Hover/Click
Dec22 220105 72.17 72.76 71.44 72.23 +0.12 22,151 205,527 +1,600 Hover/Click
Jan23 220105 71.11 72.12 70.88 71.64 +0.09 866 39,674 +185 Hover/Click
Feb23 220105 71.08 71.08 70.86 71.08 +0.06 215 33,922 +91 Hover/Click
Mar23 220105 70.02 70.55 70.02 70.55 +0.03 492 31,284 -10 Hover/Click
Apr23 220105 69.51 70.15 69.51 70.06 +0.01 109 22,480 -37 Hover/Click
May23 220105 69.60 69.60 69.47 69.60 -0.02 823 17,033 +722 Hover/Click
Total Volume and Open Interest 612,605 1,886,114 +19,200  
e-miNY Crude Oil(NYM)
Feb22 220105 77.200 78.575 76.500 77.850 +0.850 14,223 2,691 +105  
Mar22 220105 76.875 78.150 76.250 77.475 +0.725 1,038 1,043 +38  
Apr22 220105 76.375 77.625 75.900 77.000 +0.625 44 103 +32  
May22 220105 75.900 76.900 75.900 76.475 +0.525 20 67 -2  
Jun22 220105 75.275 76.450 75.175 75.900 +0.425 8 159 +0  
Jul22 220105 74.900 75.825 74.500 75.300 +0.350 6 20 -1  
Aug22 220105 74.700 74.700 74.700 74.700 +0.300 0 4 +0  
Sep22 220105 74.375 74.375 73.800 74.075 +0.275 0 9 +0  
Oct22 220105 73.675 73.850 73.200 73.450 +0.225 2 7 +0  
Nov22 220105 72.825 72.825 72.825 72.825 +0.150 0 10 +0  
Total Volume and Open Interest 15,348 4,356 +169  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220105 241.14 246.24 239.90 244.61 +3.66 51,351 106,482 +4,373 Hover/Click
Mar22 220105 238.90 243.50 237.66 241.92 +3.20 24,133 51,803 +2,297 Hover/Click
Apr22 220105 235.86 240.31 234.82 238.69 +2.82 9,543 30,771 +1,028 Hover/Click
May22 220105 234.44 237.99 232.90 236.48 +2.45 4,324 15,810 -14 Hover/Click
Jun22 220105 232.49 236.40 231.84 235.04 +2.14 3,845 29,594 +102 Hover/Click
Jul22 220105 231.33 235.49 231.00 234.20 +1.94 1,780 9,860 +343 Hover/Click
Aug22 220105 232.76 234.80 230.51 233.55 +1.80 566 6,308 +64 Hover/Click
Sep22 220105 231.20 234.39 230.27 233.21 +1.71 673 9,053 +100 Hover/Click
Oct22 220105 231.02 234.04 231.02 232.90 +1.61 370 5,363 -16 Hover/Click
Nov22 220105 231.79 233.63 231.10 232.58 +1.58 409 4,701 +10 Hover/Click
Dec22 220105 230.15 233.38 229.05 232.15 +1.57 883 20,018 +16 Hover/Click
Jan23 220105 231.98 232.75 231.69 231.69 +1.55 63 4,277 +20 Hover/Click
Feb23 220105 230.76 230.76 230.76 230.76 +1.51 4 1,032 -1 Hover/Click
Mar23 220105 229.37 229.37 229.37 229.37 +1.42 1 1,382 -1 Hover/Click
Total Volume and Open Interest 98,021 311,012 +8,353  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220105 228.00 231.62 226.11 229.21 +1.58 50,467 116,405 +527 Hover/Click
Mar22 220105 228.14 232.05 226.67 229.75 +1.55 27,309 53,135 -616 Hover/Click
Apr22 220105 238.91 242.40 237.21 240.45 +1.73 12,683 33,453 +2,690 Hover/Click
May22 220105 238.31 241.61 236.69 239.89 +1.70 5,790 16,325 +91 Hover/Click
Jun22 220105 236.66 239.75 235.07 238.25 +1.69 5,180 20,224 +825 Hover/Click
Jul22 220105 232.80 236.91 232.80 235.80 +1.65 2,625 13,681 +863 Hover/Click
Aug22 220105 231.25 233.75 229.70 232.72 +1.55 821 5,158 -137 Hover/Click
Sep22 220105 227.88 229.89 226.90 228.92 +1.40 884 13,799 +135 Hover/Click
Oct22 220105 215.77 215.83 213.50 215.01 +1.34 271 5,144 +34 Hover/Click
Nov22 220105 210.69 211.91 209.70 211.10 +1.34 394 2,912 -22 Hover/Click
Total Volume and Open Interest 107,753 299,007 +4,720  
e-miNY RBOB Gasoline(NYM)
Feb22 220105 229.20 229.21 229.20 229.21 +1.58 1 1 +0  
Mar22 220105 229.75 229.75 229.75 229.75 +1.55        
Apr22 220105 240.45 240.45 240.45 240.45 +1.73        
May22 220105 239.89 239.89 239.89 239.89 +1.70        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220105 3.747 3.897 3.717 3.882 +0.165 99,069 117,120 -3,277 Hover/Click
Mar22 220105 3.611 3.738 3.591 3.710 +0.128 52,865 255,347 +837 Hover/Click
Apr22 220105 3.579 3.696 3.565 3.666 +0.117 33,114 81,855 +684 Hover/Click
May22 220105 3.597 3.711 3.592 3.683 +0.108 22,444 114,108 +1,475 Hover/Click
Jun22 220105 3.656 3.760 3.656 3.733 +0.104 9,494 52,600 -218 Hover/Click
Jul22 220105 3.715 3.815 3.705 3.789 +0.100 9,097 45,831 +322 Hover/Click
Aug22 220105 3.731 3.829 3.721 3.804 +0.098 5,286 32,755 +634 Hover/Click
Sep22 220105 3.719 3.815 3.706 3.789 +0.097 3,022 48,075 +85 Hover/Click
Oct22 220105 3.747 3.846 3.747 3.818 +0.097 9,337 74,382 -364 Hover/Click
Nov22 220105 3.895 3.940 3.860 3.909 +0.090 2,366 35,147 +345 Hover/Click
Dec22 220105 4.010 4.119 4.010 4.086 +0.088 2,162 36,241 -211 Hover/Click
Jan23 220105 4.115 4.224 4.115 4.193 +0.089 4,597 42,458 +253 Hover/Click
Feb23 220105 4.056 4.115 4.038 4.086 +0.086 1,346 11,644 +486 Hover/Click
Mar23 220105 3.783 3.819 3.744 3.792 +0.070 2,102 28,240 -200 Hover/Click
Apr23 220105 3.208 3.229 3.177 3.216 +0.052 1,346 20,580 +190 Hover/Click
May23 220105 3.144 3.162 3.113 3.143 +0.042 645 13,085 -100 Hover/Click
Total Volume and Open Interest 260,090 1,109,158 +695  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220105 80.07 81.50 79.51 80.80 +0.80 148,959 547,197 +0 Hover/Click
Apr22 220105 79.60 80.86 79.00 80.19 +0.64 53,581 243,003 +0 Hover/Click
May22 220105 79.12 80.26 78.52 79.59 +0.50 24,847 145,503 +0 Hover/Click
Jun22 220105 78.62 79.66 77.98 79.01 +0.42 34,771 196,821 +0 Hover/Click
Jul22 220105 78.10 79.05 77.45 78.41 +0.34 7,209 85,601 +0 Hover/Click
Aug22 220105 77.59 78.46 76.93 77.85 +0.29 9,905 53,223 +0 Hover/Click
Sep22 220105 77.07 77.89 76.41 77.30 +0.25 8,931 75,565 +0 Hover/Click
Oct22 220105 76.36 77.35 75.93 76.78 +0.22 2,929 32,239 +0 Hover/Click
Nov22 220105 75.84 76.79 75.50 76.27 +0.20 2,942 40,402 +0 Hover/Click
Dec22 220105 75.61 76.31 74.97 75.75 +0.16 21,052 210,984 +0 Hover/Click
Jan23 220105 75.52 75.52 75.25 75.25 +0.14 645 28,397 +0 Hover/Click
Feb23 220105 74.77 74.77 74.77 74.77 +0.11 721 28,650 +0 Hover/Click
Mar23 220105 74.36 74.36 74.36 74.36 +0.08 410 23,595 +0 Hover/Click
Apr23 220105 73.97 73.97 73.97 73.97 +0.04 88 8,930 +0 Hover/Click
Total Volume and Open Interest 330,524 2,113,433 +0  
Gas Oil(ICE) Weekly Monthly
Jan22 220105 691.25 705.75 687.50 702.00 +16.25 23,244 77,805 +0 Hover/Click
Feb22 220105 689.50 703.75 686.25 700.25 +16.25 39,190 135,575 +0 Hover/Click
Mar22 220105 684.75 698.25 681.75 695.00 +15.00 26,860 104,391 +0 Hover/Click
Apr22 220105 681.00 692.25 677.00 689.75 +14.50 7,959 33,770 +0 Hover/Click
May22 220105 673.75 687.00 673.00 684.75 +14.00 7,048 33,114 +0 Hover/Click
Jun22 220105 672.75 682.50 668.25 680.50 +14.00 10,227 75,018 +0 Hover/Click
Jul22 220105 668.75 678.75 665.25 677.00 +13.25 2,266 21,056 +0 Hover/Click
Aug22 220105 668.00 676.25 663.50 674.75 +12.75 620 14,503 +0 Hover/Click
Sep22 220105 663.00 674.50 662.25 673.25 +12.50 991 17,600 +0 Hover/Click
Oct22 220105 662.75 673.00 662.75 672.00 +12.00 136 14,276 +0 Hover/Click
Total Volume and Open Interest 121,085 634,545 +0  
Ethanol(CBOT)
Feb22 220105 2.160 2.160 2.160 2.160 unch        
Mar22 220105 2.160 2.160 2.160 2.160 unch        
Apr22 220105 2.160 2.160 2.160 2.160 unch        
May22 220105 2.160 2.160 2.160 2.160 unch        
Jun22 220105 2.160 2.160 2.160 2.160 unch        
Jul22 220105 2.160 2.160 2.160 2.160 unch        
Aug22 220105 2.160 2.160 2.160 2.160 unch        
Sep22 220105 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220105 77.11 78.58 76.50 77.85 +0.86 9,423 36,797 +0 Hover/Click
Mar22 220105 76.84 78.16 76.27 77.47 +0.73 13,352 52,989 +0 Hover/Click
Apr22 220105 76.19 77.62 76.10 77.01 +0.63 8,441 19,959 +0 Hover/Click
May22 220105 75.74 77.08 75.69 76.48 +0.53 3,264 11,792 +0 Hover/Click
Jun22 220105 75.13 76.50 75.13 75.91 +0.44 8,993 68,908 +0 Hover/Click
Jul22 220105 75.00 75.59 75.00 75.31 +0.37 941 8,266 +0 Hover/Click
Aug22 220105 74.84 74.84 74.69 74.69 +0.30 309 8,261 +0 Hover/Click
Sep22 220105 73.45 74.56 73.45 74.07 +0.26 1,448 19,489 +0 Hover/Click
Oct22 220105 73.15 73.70 73.15 73.44 +0.21 98 7,046 +0 Hover/Click
Nov22 220105 72.83 72.83 72.83 72.83 +0.16 78 8,137 +0 Hover/Click
Dec22 220105 71.74 72.77 71.74 72.23 +0.12 4,378 83,392 +0 Hover/Click
Jan23 220105 71.64 71.64 71.64 71.64 +0.09 70 3,692 +0 Hover/Click
Feb23 220105 71.08 71.08 71.08 71.08 +0.06 32 2,042 +0 Hover/Click
Mar23 220105 70.55 70.55 70.55 70.55 +0.03 40 7,423 +0 Hover/Click
Apr23 220105 70.06 70.06 70.06 70.06 +0.01 8 1,748 +0 Hover/Click
May23 220105 69.60 69.60 69.60 69.60 -0.02 3 1,436 +0 Hover/Click
Total Volume and Open Interest 54,116 428,549 +0  
US Dollar Index(ICE) Weekly Monthly
Mar22 220105 96.330 96.335 95.885 96.183 -0.092 16,789 57,100 -324 Hover/Click
Jun22 220105 96.100 96.165 95.860 96.128 -0.103 62 869 +23 Hover/Click
Sep22 220105 96.018 96.018 96.018 96.018 -0.088 0 15 +0 Hover/Click
Total Volume and Open Interest 16,851 58,005 -301  
Australian Dollar(CME) Weekly Monthly
Mar22 220105 72.40 72.74 72.17 72.24 -0.20 59,070 181,010 +2,878 Hover/Click
Jun22 220105 72.40 72.77 72.21 72.27 -0.20 9 261 +1 Hover/Click
Sep22 220105 72.29 72.77 72.26 72.29 -0.19 0 53 +0 Hover/Click
Total Volume and Open Interest 59,190 182,120 +2,871  
British Pound(CME) Weekly Monthly
Mar22 220105 135.25 135.94 135.18 135.57 +0.26 68,537 193,539 -3,667 Hover/Click
Jun22 220105 135.18 135.83 135.10 135.48 +0.27 58 1,437 +21 Hover/Click
Sep22 220105 135.33 135.69 135.02 135.33 +0.25 0 323 +0 Hover/Click
Total Volume and Open Interest 68,635 198,353 -3,649  
Canadian Dollar(CME) Weekly Monthly
Mar22 220105 78.70 78.78 78.32 78.40 -0.29 50,466 131,085 +1,258 Hover/Click
Jun22 220105 78.62 78.73 78.29 78.36 -0.29 66 5,578 +31 Hover/Click
Sep22 220105 78.26 78.61 78.21 78.26 -0.30 15 354 +15 Hover/Click
Dec22 220105 78.40 78.54 78.16 78.16 -0.30 21 1,156 +21 Hover/Click
Total Volume and Open Interest 51,381 139,437 +700  
Japanese Yen(CME) Weekly Monthly
Mar22 220105 86.15 86.53 86.07 86.13 -0.03 79,656 215,400 +7,250 Hover/Click
Jun22 220105 86.21 86.64 86.19 86.25 -0.03 22 597 -12 Hover/Click
Sep22 220105 86.44 86.80 86.44 86.44 -0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 80,029 218,804 +7,270  
Swiss Franc(CME) Weekly Monthly
Mar22 220105 109.34 109.58 109.07 109.19 -0.12 21,619 43,123 +1,873 Hover/Click
Jun22 220105 109.51 109.87 109.43 109.51 -0.11 8 122 +1 Hover/Click
Sep22 220105 109.91 110.25 109.84 109.91 -0.10 0 18 +0 Hover/Click
Total Volume and Open Interest 21,627 43,285 +1,874  
EuroFX(CME) Weekly Monthly
Mar22 220105 113.01 113.62 112.92 113.26 +0.23 143,496 669,683 -1,231 Hover/Click
Jun22 220105 113.24 113.88 113.19 113.53 +0.23 65 4,414 +13 Hover/Click
Sep22 220105 113.74 114.23 113.57 113.89 +0.24 7 489 +3 Hover/Click
Total Volume and Open Interest 144,594 685,176 -1,386  
Mexican Peso(CME) Weekly Monthly
Mar22 220105 481.25 485.75 479.63 481.13 unch 31,843 114,263 +690 Hover/Click
Jun22 220105 472.75 477.00 471.63 472.75 unch 33 26 -12 Hover/Click
Total Volume and Open Interest 31,876 114,313 +678  
Brazilian Real(CME) Weekly Monthly
Feb22 220105 175.00 176.20 173.75 175.00 +0.20 16,756 20,179 +1,102  
Mar22 220105 173.30 175.05 172.55 173.85 +0.25 7,556 8,249 -427 Hover/Click
Apr22 220105 172.35 173.40 171.30 172.35 +0.25 2 9 +2  
May22 220105 170.85 170.85 170.85 170.85 +0.25        
Total Volume and Open Interest 24,314 28,437 +677  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220105 157~030 157~100 156~050 156~120 -0~140 349,493 1,204,453 +6,311 Hover/Click
Jun22 220105 158~250 158~310 157~300 158~040 -0~130 99 234 -34 Hover/Click
Sep22 220105 158~040 158~040 158~040 158~040 -0~130       Hover/Click
Total Volume and Open Interest 349,592 1,204,687 +6,277  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220105 129~125 129~140 128~255 128~270 -0~140 1,428,084 3,846,227 -46,101 Hover/Click
Jun22 220105 129~080 129~080 128~220 128~295 -0~050 41 218 -11 Hover/Click
Sep22 220105 128~295 128~295 128~295 128~295 -0~050       Hover/Click
Total Volume and Open Interest 1,428,125 3,846,445 -46,112  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220105 120~160 120~172 120~026 120~036 -0~100 907,964 3,714,007 -46,654 Hover/Click
Jun22 220105 120~036 120~036 120~036 120~036 -0~100       Hover/Click
Sep22 220105 120~036 120~036 120~036 120~036 -0~100       Hover/Click
Total Volume and Open Interest 907,964 3,714,007 -46,654  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220105 109~010 109~014 108~280 108~283 -0~042 389,615 1,936,021 -11,859 Hover/Click
Jun22 220105 108~283 108~283 108~283 108~283 -0~042       Hover/Click
Sep22 220105 108~283 108~283 108~283 108~283 -0~042       Hover/Click
Total Volume and Open Interest 389,615 1,936,021 -11,859  
Eurodollars(CME) Weekly Monthly
Mar22 220105 99.650 99.655 99.605 99.610 -0.030 65,831 1,077,125 +1,123  
Jun22 220105 99.405 99.425 99.330 99.345 -0.060 75,227 934,760 +8,818  
Sep22 220105 99.200 99.210 99.100 99.115 -0.080 75,839 700,760 +3,355  
Dec22 220105 98.950 98.965 98.850 98.860 -0.085 156,727 1,201,205 +2,768  
Mar23 220105 98.760 98.780 98.665 98.670 -0.090 114,982 960,595 +3,671  
Jun23 220105 98.585 98.595 98.475 98.480 -0.095 120,941 738,112 +18,062  
Sep23 220105 98.430 98.445 98.325 98.330 -0.090 80,784 764,156 +5,713  
Dec23 220105 98.335 98.350 98.240 98.245 -0.080 148,863 1,176,578 -4,781  
Mar24 220105 98.280 98.295 98.195 98.200 -0.075 90,222 467,136 -2,512  
Jun24 220105 98.245 98.250 98.160 98.165 -0.065 76,803 515,122 +10,102  
Sep24 220105 98.200 98.210 98.120 98.125 -0.060 60,585 381,501 -3,090  
Dec24 220105 98.160 98.175 98.085 98.090 -0.050 92,271 749,226 -11,216  
Mar25 220105 98.160 98.165 98.085 98.090 -0.045 48,612 292,511 -420  
Jun25 220105 98.145 98.155 98.080 98.080 -0.045 34,731 172,648 +18  
Sep25 220105 98.130 98.140 98.065 98.070 -0.040 32,083 141,951 +2,494  
Dec25 220105 98.105 98.115 98.040 98.050 -0.030 33,718 176,055 +1,344  
Mar26 220105 98.080 98.100 98.020 98.030 -0.030 21,151 76,192 -958  
Jun26 220105 98.045 98.065 97.985 97.995 -0.030 23,643 71,205 +694  
Total Volume and Open Interest 1,415,748 11,279,521 +42,484  
Ultra T-Bond(CBOT)
Mar22 220105 190~15 191~09 189~04 189~22 -0~11 163,189 1,243,593 -983  
Jun22 220105 190~03 190~03 190~03 190~03 -0~11        
Sep22 220105 190~03 190~03 190~03 190~03 -0~11        
Total Volume and Open Interest 163,189 1,243,593 -983  
Ultra 10-Yr T-Note(CBOT)
Mar22 220105 144~145 144~175 143~205 143~240 -0~155 298,626 1,374,392 +5,627  
Jun22 220105 142~280 142~280 142~280 142~280 -0~155        
Sep22 220105 142~280 142~280 142~280 142~280 -0~155        
Total Volume and Open Interest 298,626 1,374,392 +5,627  
30 Day Federal Funds(CBOT)
Jan22 220105 99.920 99.920 99.918 99.918 unch 10,522 137,631 -2,967  
Feb22 220105 99.910 99.915 99.905 99.910 unch 13,867 156,031 +3,132  
Mar22 220105 99.835 99.835 99.815 99.820 -0.015 4,281 65,417 +121  
Apr22 220105 99.755 99.755 99.710 99.720 -0.030 19,165 165,642 -930  
May22 220105 99.675 99.675 99.620 99.630 -0.040 14,754 130,316 +1,563  
Jun22 220105 99.610 99.610 99.545 99.555 -0.045 2,457 47,466 +1,144  
Total Volume and Open Interest 105,435 1,300,883 +6,363  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220105 151.46 151.48 151.36 151.39 -0.07 144 15,796 +35 Hover/Click
Jun22 220105 151.39 151.39 151.39 151.39 -0.07       Hover/Click
Sep22 220105 151.39 151.39 151.39 151.39 -0.07       Hover/Click
Total Volume and Open Interest 144 15,796 +35  
Euro-Buxl(EUREX)
Mar22 220105 204.54 205.00 203.38 204.28 -0.24 56,645 330,242 +1,688  
Jun22 220105 203.12 203.12 202.56 202.56 -0.24 72 74 +72  
Sep22 220105 224.28 224.28 224.28 224.28 -0.24        
Total Volume and Open Interest 56,717 330,316 +1,760  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220105 170.75 170.93 170.53 170.75 -0.06 494,911 1,379,086 +44,556 Hover/Click
Jun22 220105 167.82 167.88 167.69 167.88 -0.06 36 122 +29 Hover/Click
Sep22 220105 170.01 170.01 170.01 170.01 -0.06       Hover/Click
Total Volume and Open Interest 494,947 1,379,208 +44,585  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220105 133.13 133.23 133.05 133.17 +0.04 265,177 1,446,171 +19,242 Hover/Click
Jun22 220105 133.57 133.57 133.57 133.57 -0.20 0 1 +0 Hover/Click
Sep22 220105 135.96 135.96 135.96 135.96 +0.04       Hover/Click
Total Volume and Open Interest 265,177 1,446,172 +19,242  
Euro-Schatz(EUREX)
Mar22 220105 112.06 112.08 112.04 112.07 +0.01 243,437 1,348,250 +23,983  
Jun22 220105 111.96 111.96 111.96 111.96 +0.01 0 10 +0  
Sep22 220105 113.49 113.49 113.49 113.49 +0.01        
Total Volume and Open Interest 243,437 1,348,260 +23,983  
3-Mth Euribor(EUREX)
Mar22 220105 100.545 100.545 100.545 100.545 unch 0 1,103 +0  
Jun22 220105 100.505 100.505 100.505 100.505 +0.005 0 600 +0  
Sep22 220105 100.420 100.420 100.420 100.420 +0.005 0 1,177 +0  
Total Volume and Open Interest 0 3,709 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220105 123~29 124~04 123~23 123~29 -0~01 57,092 781,592 +781,592 Hover/Click
Jun22 220105 126~01 126~10 126~01 126~10 -0~02 1 1 +1 Hover/Click
Total Volume and Open Interest 57,093 781,593 +6,286  
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 220105 100.545 100.550 100.540 100.550 +0.005 5,883 335,661 +0  
Jun22 220105 100.505 100.510 100.500 100.510 +0.010 2,615 369,357 +0  
Sep22 220105 100.415 100.425 100.415 100.425 +0.010 11,453 454,535 +0  
Total Volume and Open Interest 93,873 4,014,580 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220105 99.84 99.85 99.83 99.85 unch 1,010 219,112 +0  
Jun22 220105 99.57 99.57 99.55 99.56 -0.01 4,809 190,147 +0  
Sep22 220105 99.25 99.26 99.24 99.26 unch 2,292 152,869 +0  
Dec22 220105 98.96 98.97 98.95 98.96 -0.01 1,776 148,657 +0  
Mar23 220105 98.67 98.68 98.64 98.65 -0.02 1,007 100,498 +0  
Jun23 220105 98.44 98.46 98.42 98.43 -0.02 1,087 69,239 +0  
Sep23 220105 98.27 98.29 98.25 98.25 -0.03 477 61,439 +0  
Dec23 220105 98.19 98.19 98.15 98.17 -0.01 282 16,874 +0  
Mar24 220105 98.01 98.04 98.01 98.04 -0.03 0 868 +0  
Jun24 220105 97.96 97.96 97.96 97.96 -0.03 0 71 +0  
Total Volume and Open Interest 12,740 960,007 -2,233  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220105 98.22 98.24 98.18 98.19 -0.03 39,614 1,098,383 +0  
Jun22 220105 98.19 98.19 98.19 98.19 -0.03        
Total Volume and Open Interest 39,614 1,098,383 -5,723  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220105 98.76 98.79 98.75 98.77 unch 24,433 814,340 +0  
Jun22 220105 98.77 98.77 98.77 98.77 unch        
Total Volume and Open Interest 24,433 814,340 +5,253  
Gold(CMX) Weekly Monthly
Feb22 220105 1815.2 1830.7 1808.2 1825.1 +10.5 168,305 373,704 -8,562 Hover/Click
Apr22 220105 1817.0 1832.6 1811.6 1827.5 +10.5 9,968 74,050 +3,673 Hover/Click
Jun22 220105 1818.3 1834.7 1813.0 1829.5 +10.3 2,481 26,369 -36 Hover/Click
Aug22 220105 1822.2 1835.2 1816.4 1831.5 +10.1 660 11,489 +143 Hover/Click
Oct22 220105 1836.2 1836.2 1821.8 1833.6 +10.1 50 5,328 +11 Hover/Click
Dec22 220105 1826.1 1840.1 1820.0 1836.0 +10.0 222 14,563 +69 Hover/Click
Feb23 220105 1838.9 1838.9 1838.9 1838.9 +10.1 53 1,917 +50 Hover/Click
Apr23 220105 1841.9 1841.9 1841.9 1841.9 +9.9 0 31 +0 Hover/Click
Jun23 220105 1845.3 1845.3 1845.3 1845.3 +9.9 0 107 +0 Hover/Click
Aug23 220105 1849.1 1849.1 1849.1 1849.1 +9.9       Hover/Click
Oct23 220105 1852.2 1852.2 1852.2 1852.2 +9.9       Hover/Click
Dec23 220105 1846.3 1855.4 1846.3 1855.4 +9.9 0 186 +0 Hover/Click
Total Volume and Open Interest 181,881 507,899 -4,692  
Silver(CMX) Weekly Monthly
Mar22 220105 2309.5 2330.0 2275.0 2317.0 +11.4 46,323 115,545 -1,239 Hover/Click
May22 220105 2309.5 2332.0 2279.0 2320.2 +11.6 1,239 11,303 -241 Hover/Click
Jul22 220105 2305.5 2328.0 2284.0 2323.7 +11.7 715 6,016 +249 Hover/Click
Sep22 220105 2290.0 2331.0 2286.0 2327.7 +11.6 75 2,273 +8 Hover/Click
Dec22 220105 2319.0 2338.5 2294.0 2335.3 +11.4 119 2,504 +21 Hover/Click
Mar23 220105 2344.8 2344.8 2344.8 2344.8 +11.4 0 230 +0 Hover/Click
May23 220105 2349.8 2349.8 2349.8 2349.8 +11.4 0 11 +0 Hover/Click
Total Volume and Open Interest 48,848 138,995 -1,158  
Platinum(NYMEX) Weekly Monthly
Jan22 220105 980.0 1001.9 977.4 1001.9 +31.5 231 1,478 -102 Hover/Click
Apr22 220105 972.6 1004.8 966.2 1001.9 +30.7 18,494 55,648 +380 Hover/Click
Jul22 220105 973.7 1001.7 967.5 1001.7 +30.2 222 1,526 +70 Hover/Click
Oct22 220105 997.6 1004.7 990.4 1002.9 +29.7 19 134 +6 Hover/Click
Total Volume and Open Interest 18,987 58,913 +354  
Palladium(NYMEX) Weekly Monthly
Mar22 220105 1881.50 1924.50 1844.50 1902.60 +42.90 1,225 9,360 +247 Hover/Click
Jun22 220105 1850.00 1921.00 1850.00 1901.20 +41.70 16 112 +4 Hover/Click
Sep22 220105 1908.60 1908.60 1908.60 1908.60 +41.70 0 3 +0 Hover/Click
Total Volume and Open Interest 1,241 9,475 +251  
Copper(CMX) Weekly Monthly
Mar22 220105 447.25 447.30 437.20 441.35 -6.15 38,420 111,303 -137 Hover/Click
May22 220105 446.45 446.45 437.05 441.05 -5.85 3,808 28,792 +300 Hover/Click
Jul22 220105 445.70 445.70 436.65 440.40 -5.55 1,852 18,684 +746 Hover/Click
Sep22 220105 443.80 443.80 436.00 439.65 -5.20 519 9,593 -91 Hover/Click
Dec22 220105 440.55 440.55 434.60 438.05 -4.60 95 3,537 -2 Hover/Click
Total Volume and Open Interest 45,645 182,247 +643  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220105 36656 36832 36279 36291 -384 158,894 97,502 -1,278 Hover/Click
Jun22 220105 36558 36729 36197 36199 -382 40 160 +13 Hover/Click
Sep22 220105 36124 36124 36124 36124 -391 0 2 +0 Hover/Click
Dec22 220105 36020 36020 36020 36020 -390 0 3 +0 Hover/Click
Total Volume and Open Interest 158,934 97,667 -1,265  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220105 4783.50 4788.25 4689.50 4692.50 -91.75 1,322,362 2,234,550 -7,503 Hover/Click
Jun22 220105 4774.50 4779.75 4682.00 4684.50 -91.75 768 50,770 -34 Hover/Click
Sep22 220105 4683.25 4683.25 4680.50 4683.25 -91.75 31 148 -17 Hover/Click
Dec22 220105 4679.75 4679.75 4679.75 4679.75 -92.75 2 7,418 +2 Hover/Click
Total Volume and Open Interest 1,323,163 2,293,794 -7,552  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220105 16265.00 16269.00 15752.75 15766.50 -509.25 513,549 209,654 +1,515 Hover/Click
Jun22 220105 16257.50 16257.50 15748.75 15762.75 -509.00 717 789 -15 Hover/Click
Sep22 220105 16130.00 16130.00 15759.25 15759.25 -510.75 0 27 +0 Hover/Click
Total Volume and Open Interest 514,266 210,488 +1,500  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220105 2858.50 2870.90 2790.00 2793.50 -64.70 18,431 37,999 +296 Hover/Click
Jun22 220105 2803.50 2803.50 2801.50 2803.50 -64.70       Hover/Click
Sep22 220105 2816.40 2816.40 2816.40 2816.40 -64.40       Hover/Click
Total Volume and Open Interest 18,431 37,999 +296  
Volatility Index(CBOE)
Jan22 220105 19.00 21.10 18.62 20.77 +1.90 57,626 110,575 -1,478  
Feb22 220105 21.39 22.80 21.02 22.62 +1.30 44,428 88,903 +7,914  
Mar22 220105 23.05 24.11 22.67 23.95 +0.93 13,212 39,025 +1,135  
Apr22 220105 24.40 25.18 24.00 25.06 +0.76 7,277 21,637 +1,830  
Total Volume and Open Interest 132,298 293,758 +9,553  
S & P 600(CME)
Mar22 220105 1392.00 1392.00 1392.00 1392.00 -34.90        
Jun22 220105 1392.90 1392.90 1392.90 1392.90 -34.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220105 2267.20 2276.40 2187.50 2190.60 -75.90 222,614 455,868 -5,561 Hover/Click
Jun22 220105 2260.00 2272.80 2185.50 2188.20 -75.60 95 337 +0 Hover/Click
Sep22 220105 2188.10 2266.70 2188.10 2188.10 -74.00 0 1 +0 Hover/Click
Total Volume and Open Interest 222,709 456,206 -5,561  
Nikkei 225(CME)
Mar22 220105 29360 29420 29010 29045 -280 2,837 15,525 +126  
Jun22 220105 28900 29180 28875 28900 -190 0 20 +0  
Total Volume and Open Interest 2,837 15,545 +126  
Nikkei 225(SGX) Weekly Monthly
Mar22 220105 29240 29375 29180 29290 +60 9,496 89,348 -137  
Jun22 220105 29070 29070 29070 29070 +60 0 3,016 +1  
Sep22 220105 29020 29020 29020 29020 +60 0 859 +0  
Total Volume and Open Interest 9,504 118,401 -130  
Nikkei 225 Mini(JPX)
Mar22 220105 29225 29370 29180 29270 +40 569,569 263,848 +0  
Jun22 220105 28965 29125 28930 29030 -20 6,821 6,011 -1,728  
Sep22 220105 28940 29065 28870 28970 +40 33 378 -1  
Total Volume and Open Interest 418,894 319,962 +210  
Nikkei 225(JPX)
Mar22 220105 29230 29370 29170 29270 +40 33,113 187,854 +0  
Jun22 220105 28980 29120 28960 29030 -20 139 9,212 +0  
Sep22 220105 28970 28970 28970 28970 +40 0 1,331 +0  
Total Volume and Open Interest 25,695 198,397 -47,550  
Nikkei 225(CME) Yen
Mar22 220105 29305 29370 28960 29000 -270 15,767 43,020 +1,399  
Jun22 220105 29005 29085 28750 28765 -270 1 1 +0  
Sep22 220105 28730 28730 28730 28730 -225        
Total Volume and Open Interest 15,768 43,073 +1,399  
Nikkei 225(CME) e-Mini Yen
Mar22 220105 29000 29000 29000 29000 -270        
Jun22 220105 28770 28770 28770 28770 -270        
Sep22 220105 28730 28730 28730 28730 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220105 7300.5 7381.5 7282.5 7373.0 +59.5 42,050 219,107 -3,327  
Feb22 220105 7322.0 7369.0 7303.5 7369.0 +59.0 6 5 +1  
Mar22 220105 7305.5 7378.0 7297.5 7366.0 +59.5 92 6,199 -18  
Jun22 220105 7220.5 7220.5 7220.5 7220.5 +59.5 0 4 +0  
Sep22 220105 7198.0 7198.0 7198.0 7198.0 +59.5        
Dec22 220105 7171.0 7171.0 7171.0 7171.0 +59.5 0 14,501 +0  
Total Volume and Open Interest 42,148 239,820 -3,344  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220105 23311 23393 22864 22903 -393 78,463 107,979 +1,678  
Feb22 220105 23296 23352 22854 22892 -394 368 251 +141  
Mar22 220105 23258 23307 22799 22824 -389 874 7,525 +235  
Total Volume and Open Interest 79,746 121,823 +2,046  
DAX(EUREX) Weekly Monthly
Mar22 220105 16119.0 16274.0 16063.0 16253.0 +134.0 61,201 66,111 +5,107  
Jun22 220105 16181.0 16307.0 16150.0 16289.0 +134.0 44 4,702 +0  
Sep22 220105 16265.0 16265.0 16265.0 16265.0 +134.0        
Total Volume and Open Interest 61,245 70,813 +5,107  
Mini-DAX(EUREX)
Mar22 220105 16123.0 16274.0 16065.0 16253.0 +134.0 32,038 13,524 +2,199  
Jun22 220105 16140.0 16305.0 16140.0 16289.0 +134.0 44 34 -10  
Sep22 220105 16265.0 16265.0 16265.0 16265.0 +134.0 0 1 +0  
Total Volume and Open Interest 32,082 13,559 +2,189  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220105 4350 4382 4320 4380 +33 454,981 2,733,809 +5,694  
Jun22 220105 4269 4302 4252 4302 +32 53 39,659 +0  
Sep22 220105 4287 4287 4287 4287 +33 0 11,039 +0  
Total Volume and Open Interest 455,034 2,804,915 +5,694  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220105 12789 12794 12682 12777 -23 22,573 145,521 +1,664  
Jun22 220105 12590 12601 12544 12599 -24 226 8,042 +223  
Sep22 220105 12535 12571 12518 12571 -22 0 4 +0  
Total Volume and Open Interest 22,799 153,567 +1,887  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220105 7430.00 7472.00 7389.50 7461.50 +25.00 24,473 597,686 +597,686  
Jun22 220105 7401.50 7401.50 7401.50 7401.50 +26.50 2 220 +220  
Sep22 220105 7350.50 7350.50 7350.50 7350.50 +26.50 0 134 +134  
Total Volume and Open Interest 24,475 598,040 -409  
SPI 200(SFE) Weekly Monthly
Mar22 220105 7527.0 7561.0 7463.0 7481.0 -51.0 25,736 237,434 +0  
Jun22 220105 7470.0 7470.0 7470.0 7470.0 -53.0        
Sep22 220105 7404.0 7404.0 7404.0 7404.0 -53.0        
Total Volume and Open Interest 25,866 238,005 +4,120  
FTSE MIB(ISE)
Mar22 220105 27810.00 28095.00 27680.00 28031.00 +229.00 12,900 81,609 +2,717  
Jun22 220105 27385.00 27461.00 27230.00 27461.00 +226.00 39 493 +17  
Sep22 220105 27264.00 27264.00 27264.00 27264.00 +226.00 0 4 +0  
Total Volume and Open Interest 12,939 82,106 +2,734  
KOSPI 200(KFE)
Mar22 220105 394.15 394.45 386.85 389.10 -5.55 206,960 244,517 +1,174  
Jun22 220105 393.60 394.25 387.30 389.15 -5.75 236 10,210 +11  
Sep22 220105 390.00 390.00 390.00 390.00 -5.60 0 787 -2  
Total Volume and Open Interest 207,196 272,580 +1,232  
GSCI(CME) Weekly Monthly
Jan22 220105 576.50 577.40 570.70 574.80 +2.35 37 1,404 +19  
Feb22 220105 573.50 577.30 573.50 577.30 +2.35        
Mar22 220105 579.80 579.80 579.80 579.80 +7.35        
Total Volume and Open Interest 37 1,404 +19  
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