Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 06, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 220106 1380.00 1382.00 1363.00 1377.25 -7.00 2,450 920 -900 Hover/Click
Mar22 220106 1390.50 1393.75 1370.00 1387.25 -7.50 122,661 315,354 +3,542 Hover/Click
May22 220106 1398.25 1402.00 1378.75 1396.00 -7.00 36,687 98,354 +1,652 Hover/Click
Jul22 220106 1403.75 1405.50 1382.75 1400.75 -6.25 27,907 81,547 +1,054 Hover/Click
Aug22 220106 1381.50 1384.50 1364.25 1382.25 -3.50 2,591 9,242 +357 Hover/Click
Sep22 220106 1326.50 1332.25 1312.00 1331.25 +0.75 2,123 5,771 -300 Hover/Click
Nov22 220106 1301.25 1307.75 1287.75 1306.50 +2.50 20,858 87,517 +3,038 Hover/Click
Jan23 220106 1300.75 1307.25 1288.00 1306.50 +2.75 1,394 13,646 +313 Hover/Click
Mar23 220106 1279.50 1289.50 1270.00 1288.75 +4.75 1,619 25,432 +583 Hover/Click
May23 220106 1262.75 1281.50 1261.25 1280.75 +7.25 625 6,475 +314 Hover/Click
Jul23 220106 1269.25 1281.75 1263.50 1281.75 +8.00 76 1,254 +38 Hover/Click
Aug23 220106 1272.25 1272.25 1272.25 1272.25 +9.50 0 77 +0 Hover/Click
Sep23 220106 1252.25 1252.25 1252.25 1252.25 +9.50 0 162 +0 Hover/Click
Nov23 220106 1207.00 1227.50 1201.00 1226.50 +14.75 116 2,315 +41 Hover/Click
Total Volume and Open Interest 219,126 648,148 +9,743  
Soybean Meal(CBOT) Weekly Monthly
Jan22 220106 420.00 422.70 415.70 420.40 -3.70 1,023 1,106 -816 Hover/Click
Mar22 220106 413.00 413.50 405.40 411.00 -2.40 61,847 190,192 -558 Hover/Click
May22 220106 409.90 410.70 403.00 408.60 -2.10 28,143 91,030 +2,235 Hover/Click
Jul22 220106 410.20 410.80 403.30 409.10 -1.80 18,979 51,065 -413 Hover/Click
Aug22 220106 404.80 406.10 399.20 404.70 -1.50 3,194 8,633 -236 Hover/Click
Sep22 220106 391.70 395.90 389.70 395.10 -1.10 2,934 8,934 +370 Hover/Click
Oct22 220106 384.80 385.60 379.30 385.00 -0.30 2,673 7,355 +752 Hover/Click
Dec22 220106 383.00 383.90 377.80 383.30 -0.40 6,610 22,862 +534 Hover/Click
Jan23 220106 376.90 380.20 374.30 379.70 -0.30 719 2,425 +254 Hover/Click
Mar23 220106 368.60 372.70 366.30 372.60 +0.40 558 2,436 +268 Hover/Click
Total Volume and Open Interest 126,896 389,727 +2,463  
Soybean Oil(CBOT) Weekly Monthly
Jan22 220106 58.75 59.19 58.75 58.78 -0.54 468 672 -230 Hover/Click
Mar22 220106 59.30 59.65 58.34 58.90 -0.54 52,788 159,488 +635 Hover/Click
May22 220106 59.28 59.64 58.35 58.93 -0.48 22,820 74,427 -905 Hover/Click
Jul22 220106 59.09 59.43 58.18 58.79 -0.42 16,670 62,679 +1,518 Hover/Click
Aug22 220106 58.34 58.87 57.71 58.34 -0.31 5,513 10,295 +852 Hover/Click
Sep22 220106 57.23 58.33 57.22 57.91 -0.23 2,662 11,730 +226 Hover/Click
Oct22 220106 57.49 57.87 56.79 57.56 -0.12 3,765 9,928 +530 Hover/Click
Dec22 220106 57.27 57.72 56.58 57.37 -0.07 9,610 41,028 +332 Hover/Click
Jan23 220106 57.33 57.41 56.35 57.16 -0.03 139 1,368 -7 Hover/Click
Mar23 220106 56.99 57.09 56.05 56.85 unch 249 2,156 +39 Hover/Click
Total Volume and Open Interest 114,940 379,609 +3,056  
Canola(WCE) Weekly Monthly
Jan22 220106 1043.2 1043.2 1043.2 1043.2 +0.3 1 1 +0 Hover/Click
Mar22 220106 1022.2 1026.8 1011.7 1023.3 +0.3 10,250 81,324 -513 Hover/Click
May22 220106 1000.0 1005.9 990.3 1001.6 +0.9 5,239 52,828 +225 Hover/Click
Jul22 220106 948.5 956.0 942.4 952.5 +0.5 1,781 21,430 +632 Hover/Click
Nov22 220106 785.9 791.6 782.5 786.8 +0.9 1,506 19,186 +789 Hover/Click
Total Volume and Open Interest 18,805 177,653 +1,151  
Corn(CBOT) Weekly Monthly
Mar22 220106 601.25 605.75 596.00 603.75 +1.50 210,268 732,630 +6,602 Hover/Click
May22 220106 602.00 606.25 596.50 604.50 +1.75 65,241 261,535 +5,380 Hover/Click
Jul22 220106 599.50 603.25 594.00 602.25 +2.00 42,767 210,721 +725 Hover/Click
Sep22 220106 566.50 569.25 561.75 567.25 -0.25 14,291 86,676 -1,526 Hover/Click
Dec22 220106 553.50 554.75 548.50 554.25 -0.50 22,458 197,425 +920 Hover/Click
Mar23 220106 560.75 562.00 556.00 561.75 +0.25 1,352 12,317 +83 Hover/Click
May23 220106 562.00 564.50 559.25 564.25 unch 167 1,434 +41 Hover/Click
Jul23 220106 562.00 564.00 558.00 563.75 +0.50 199 7,843 +59 Hover/Click
Sep23 220106 516.50 523.75 516.50 523.75 +7.50 2 403 +2 Hover/Click
Dec23 220106 505.25 514.25 504.50 514.00 +6.50 229 7,729 +36 Hover/Click
Total Volume and Open Interest 356,982 1,520,233 +12,323  
Wheat(CBOT) Weekly Monthly
Mar22 220106 761.75 762.00 736.00 746.00 -14.75 43,220 172,462 -37 Hover/Click
May22 220106 765.00 765.25 740.50 749.75 -15.00 13,490 49,106 +1,631 Hover/Click
Jul22 220106 760.00 760.00 739.25 748.75 -12.25 11,833 70,067 +497 Hover/Click
Sep22 220106 761.00 761.75 742.50 752.25 -11.50 3,434 22,235 +532 Hover/Click
Dec22 220106 760.00 762.75 748.00 757.75 -11.00 2,925 33,920 -96 Hover/Click
Mar23 220106 762.00 765.50 751.25 761.00 -10.25 380 6,005 +32 Hover/Click
Total Volume and Open Interest 75,435 359,139 +2,618  
Wheat(KCBT) Weekly Monthly
Mar22 220106 787.00 787.00 762.00 768.50 -18.50 20,576 117,803 -758 Hover/Click
May22 220106 787.50 787.50 763.75 770.50 -18.00 7,523 33,339 +340 Hover/Click
Jul22 220106 785.00 785.00 763.50 770.50 -16.50 5,648 42,755 +414 Hover/Click
Sep22 220106 791.00 791.00 767.25 774.25 -16.25 1,177 13,260 +216 Hover/Click
Dec22 220106 790.50 790.50 773.75 781.25 -15.50 556 12,738 +174 Hover/Click
Mar23 220106 791.50 793.00 780.00 784.00 -14.50 10 1,125 -1 Hover/Click
May23 220106 774.75 774.75 774.75 774.75 -11.50 0 170 +0 Hover/Click
Total Volume and Open Interest 35,491 222,583 +386  
Wheat(MGE) Weekly Monthly
Mar22 220106 948.00 948.00 922.50 923.75 -24.50 4,750 45,193 +0 Hover/Click
May22 220106 943.25 943.25 921.00 921.50 -22.75 1,906 15,589 +0 Hover/Click
Jul22 220106 929.00 929.00 912.00 912.25 -20.00 861 4,833 +0 Hover/Click
Sep22 220106 890.00 890.25 876.00 877.50 -12.50 230 6,973 +0 Hover/Click
Dec22 220106 881.25 881.25 868.75 871.25 -12.00 38 1,712 +0 Hover/Click
Mar23 220106 865.50 865.50 865.50 865.50 -9.75 4 25 +0 Hover/Click
Total Volume and Open Interest 7,789 74,325 +0  
Oats(CBOT) Weekly Monthly
Mar22 220106 685.25 685.25 663.50 670.50 -14.50 235 3,129 -4 Hover/Click
May22 220106 640.00 645.75 635.00 641.75 -8.75 18 439 -17 Hover/Click
Jul22 220106 596.00 600.25 590.00 599.75 -5.00 2 295 -2 Hover/Click
Sep22 220106 525.00 527.75 522.75 522.75 -7.25 3 207 -2 Hover/Click
Total Volume and Open Interest 263 4,274 -25  
Rough Rice(CBOT) Weekly Monthly
Jan22 220106 14.53 14.53 14.48 14.48 +0.04 1 2 -99 Hover/Click
Mar22 220106 14.61 14.74 14.51 14.71 +0.04 628 7,049 +71 Hover/Click
May22 220106 14.76 14.85 14.70 14.85 +0.00 3 208 -1 Hover/Click
Jul22 220106 15.02 15.02 14.93 15.00 +0.06 0 66 +0 Hover/Click
Total Volume and Open Interest 632 7,472 -29  
Live Cattle(CME) Weekly Monthly
Feb22 220106 137.400 137.550 136.380 137.350 +0.100 35,656 115,455 -2,309 Hover/Click
Apr22 220106 142.000 142.600 141.150 142.450 +0.500 21,351 102,094 +2,055 Hover/Click
Jun22 220106 137.250 137.685 136.400 137.580 +0.330 11,275 65,541 -173 Hover/Click
Aug22 220106 136.750 137.235 135.825 137.080 +0.345 8,322 29,177 +1,308 Hover/Click
Oct22 220106 140.330 141.235 139.685 141.130 +0.595 3,466 11,710 +727 Hover/Click
Dec22 220106 144.035 144.735 143.450 144.500 +0.250 1,327 4,250 -145 Hover/Click
Total Volume and Open Interest 82,000 330,630 +1,683  
Feeder Cattle(CME) Weekly Monthly
Jan22 220106 161.935 162.950 160.880 162.580 +0.450 2,625 4,326 -754 Hover/Click
Mar22 220106 165.735 167.500 164.550 167.285 +1.100 10,747 19,550 -10 Hover/Click
Apr22 220106 169.380 171.200 168.330 171.080 +1.295 3,230 5,598 +141 Hover/Click
May22 220106 171.800 173.580 170.830 173.435 +1.305 1,680 5,309 +125 Hover/Click
Aug22 220106 180.535 181.880 179.785 181.150 +0.115 869 5,308 +93 Hover/Click
Sep22 220106 181.350 182.350 180.785 181.450 -0.335 249 1,066 -11 Hover/Click
Oct22 220106 181.150 182.600 181.100 181.830 +0.030 168 431 +3 Hover/Click
Total Volume and Open Interest 19,667 41,821 -406  
Lean Hogs(CME) Weekly Monthly
Feb22 220106 82.700 84.050 82.600 82.950 +0.670 25,483 71,594 -2,278 Hover/Click
Apr22 220106 88.750 89.680 88.730 89.280 +0.600 13,281 60,744 +1,264 Hover/Click
May22 220106 93.400 93.900 93.300 93.730 +0.650 35 1,645 +9  
Jun22 220106 99.150 100.250 99.150 100.100 +0.700 6,758 34,132 -67 Hover/Click
Jul22 220106 99.630 100.480 99.630 100.400 +0.570 1,539 15,194 +133 Hover/Click
Aug22 220106 98.450 99.580 98.450 99.530 +0.480 2,452 18,559 +450 Hover/Click
Oct22 220106 85.330 85.450 84.850 85.430 +0.080 1,336 10,984 +357 Hover/Click
Dec22 220106 78.530 78.530 77.980 78.450 -0.030 423 4,033 +137 Hover/Click
Total Volume and Open Interest 51,404 217,669 +35  
Class III Milk(CME) Weekly Monthly
Jan22 220106 20.55 20.62 20.40 20.41 -0.25 554 4,390 +4 Hover/Click
Feb22 220106 22.15 22.25 21.60 21.67 -0.68 366 4,722 +59 Hover/Click
Mar22 220106 21.58 21.58 21.00 21.05 -0.70 138 3,796 +28 Hover/Click
Apr22 220106 21.03 21.06 20.59 20.74 -0.60 227 2,580 +42 Hover/Click
May22 220106 20.70 20.70 20.28 20.45 -0.58 119 2,448 +34 Hover/Click
Jun22 220106 20.30 20.47 20.19 20.40 -0.32 100 2,163 +7 Hover/Click
Jul22 220106 20.30 20.33 20.25 20.30 -0.35 61 1,448 +23 Hover/Click
Aug22 220106 20.35 20.35 20.25 20.30 -0.32 78 1,453 +51 Hover/Click
Sep22 220106 20.21 20.34 20.10 20.25 -0.26 105 1,193 +55 Hover/Click
Oct22 220106 20.19 20.19 20.00 20.10 -0.24 130 890 +65 Hover/Click
Nov22 220106 19.85 20.00 19.70 19.99 -0.06 21 888 +10 Hover/Click
Dec22 220106 19.49 19.60 19.35 19.60 -0.01 26 916 +15 Hover/Click
Jan23 220106 19.00 19.00 18.75 19.00 -0.05 54 200 +22 Hover/Click
Total Volume and Open Interest 2,055 27,535 -3,802  
Cocoa(ICE) Weekly Monthly
Mar22 220106 2440 2452 2408 2423 -34 21,749 88,799 +591 Hover/Click
May22 220106 2497 2497 2454 2466 -35 12,647 47,607 +421 Hover/Click
Jul22 220106 2520 2520 2478 2487 -33 6,839 29,601 +680 Hover/Click
Sep22 220106 2515 2522 2491 2499 -33 3,073 23,959 +980 Hover/Click
Dec22 220106 2508 2512 2488 2498 -29 522 19,793 -73 Hover/Click
Mar23 220106 2494 2498 2477 2488 -25 287 15,900 +28 Hover/Click
May23 220106 2491 2491 2478 2488 -20 23 5,455 +13 Hover/Click
Total Volume and Open Interest 45,146 233,026 +2,640  
Coffee "C"(ICE) Weekly Monthly
Mar22 220106 230.60 232.00 227.55 231.70 -0.05 21,914 116,017 -170 Hover/Click
May22 220106 230.00 232.20 227.70 231.85 +0.05 8,402 52,561 +810 Hover/Click
Jul22 220106 229.50 231.95 227.50 231.55 +0.20 5,885 33,808 +494 Hover/Click
Sep22 220106 228.75 231.60 227.00 231.20 +0.35 2,954 20,960 +821 Hover/Click
Dec22 220106 228.65 230.50 226.10 230.15 +0.35 864 21,541 -39 Hover/Click
Mar23 220106 228.60 230.05 226.10 229.70 +0.30 207 8,893 +1 Hover/Click
Total Volume and Open Interest 40,504 262,231 +1,863  
Orange Juice(ICE) Weekly Monthly
Jan22 220106 143.40 143.40 143.40 143.40 -1.65 6 420 +0 Hover/Click
Mar22 220106 142.00 142.00 139.15 141.20 -1.65 1,279 9,130 +87 Hover/Click
May22 220106 140.00 140.20 138.20 139.00 -1.70 223 1,331 +11 Hover/Click
Jul22 220106 141.30 141.30 140.35 141.15 -1.75 114 325 +95 Hover/Click
Sep22 220106 141.55 141.55 141.55 141.55 -1.80 6 4 +1 Hover/Click
Nov22 220106 142.55 142.55 142.55 142.55 -1.00 6 6 +1 Hover/Click
Total Volume and Open Interest 1,639 11,222 +199  
Sugar #11(ICE) Weekly Monthly
Mar22 220106 18.31 18.39 18.15 18.19 -0.15 40,168 336,695 +3,265 Hover/Click
May22 220106 18.07 18.14 17.90 17.92 -0.18 16,938 154,713 +1,877 Hover/Click
Jul22 220106 18.00 18.01 17.77 17.78 -0.21 15,132 120,522 +899 Hover/Click
Oct22 220106 18.04 18.08 17.84 17.86 -0.21 9,913 114,214 -596 Hover/Click
Mar23 220106 18.16 18.21 18.02 18.03 -0.17 4,596 55,776 -433 Hover/Click
May23 220106 17.35 17.37 17.24 17.24 -0.12 860 27,742 +128 Hover/Click
Jul23 220106 16.77 16.80 16.69 16.69 -0.09 788 27,219 +228 Hover/Click
Oct23 220106 16.39 16.45 16.33 16.34 -0.07 320 22,166 +112 Hover/Click
Total Volume and Open Interest 89,145 873,918 +5,616  
London Cocoa(LCE) Weekly Monthly
Mar22 220106 1675 1678 1650 1653 -23 8,112 66,195 -528 Hover/Click
May22 220106 1700 1700 1676 1680 -20 4,262 42,451 -162 Hover/Click
Jul22 220106 1699 1699 1682 1685 -14 2,589 35,188 +708 Hover/Click
Sep22 220106 1700 1700 1685 1688 -12 1,449 40,946 +157 Hover/Click
Dec22 220106 1702 1702 1690 1692 -10 1,240 50,219 +386 Hover/Click
Mar23 220106 1693 1694 1683 1686 -7 728 24,519 +145 Hover/Click
May23 220106 1687 1689 1686 1689 -6 90 7,982 -21 Hover/Click
Total Volume and Open Interest 18,651 276,300 +694  
London Sugar(LCE) Weekly Monthly
Mar22 220106 487.80 490.50 485.50 486.10 -2.10 4,883 28,822 -139 Hover/Click
May22 220106 482.80 484.80 479.80 480.50 -2.60 1,792 12,172 +232 Hover/Click
Aug22 220106 480.80 481.10 476.60 477.20 -3.20 822 7,991 +74 Hover/Click
Oct22 220106 475.50 476.60 472.70 473.00 -3.20 363 7,333 -250 Hover/Click
Dec22 220106 479.10 479.10 475.40 475.60 -3.60 60 2,183 +23 Hover/Click
Total Volume and Open Interest 7,992 60,278 -15  
Cotton(ICE) Weekly Monthly
Mar22 220106 115.75 116.13 114.60 114.72 -1.56 17,431 120,793 +11 Hover/Click
May22 220106 113.33 113.46 112.16 112.28 -1.33 6,769 53,420 +994 Hover/Click
Jul22 220106 109.93 110.16 108.99 109.41 -1.03 3,992 28,332 +388 Hover/Click
Oct22 220106 98.99 98.99 98.99 98.99 -0.57 2 44 +0 Hover/Click
Dec22 220106 93.82 94.00 93.26 93.99 -0.31 2,206 33,888 +509 Hover/Click
Mar23 220106 90.36 90.57 90.24 90.57 -0.18 329 2,494 +134 Hover/Click
Total Volume and Open Interest 30,880 243,395 +2,159  
Lumber(CME) Weekly Monthly
Jan22 220106 1175.0 1191.4 1154.0 1191.4 +31.9 92 364 -54  
Mar22 220106 1194.0 1219.0 1177.6 1219.0 +45.0 280 1,660 +66  
May22 220106 1128.8 1131.6 1083.6 1127.0 +40.4 46 237 +10  
Jul22 220106 1025.0 1050.0 1025.0 1050.0 +25.0 1 57 +0  
Sep22 220106 1000.0 1000.0 1000.0 1000.0 unch 0 30 +0  
Nov22 220106 1000.0 1000.0 1000.0 1000.0 unch 0 1 +0  
Jan23 220106 1000.0 1000.0 1000.0 1000.0 unch        
Total Volume and Open Interest 419 2,349 +22  
Crude Oil(NYM) Weekly Monthly
Feb22 220106 77.24 80.24 76.73 79.46 +1.61 372,848 269,201 -4,512 Hover/Click
Mar22 220106 76.79 79.56 76.28 78.88 +1.41 156,448 253,533 -3,996 Hover/Click
Apr22 220106 76.27 78.89 75.79 78.23 +1.22 78,832 112,795 +11,258 Hover/Click
May22 220106 75.68 78.20 75.27 77.60 +1.12 34,190 75,771 -1,025 Hover/Click
Jun22 220106 75.16 77.50 74.70 76.94 +1.03 67,102 169,545 -2,684 Hover/Click
Jul22 220106 74.57 76.80 74.10 76.28 +0.97 25,342 63,235 -1,020 Hover/Click
Aug22 220106 73.57 76.08 73.57 75.60 +0.91 13,087 59,639 -479 Hover/Click
Sep22 220106 72.98 75.38 72.92 74.91 +0.84 14,286 72,305 +156 Hover/Click
Oct22 220106 72.59 74.69 72.32 74.24 +0.80 5,011 43,186 +72 Hover/Click
Nov22 220106 71.77 74.00 71.68 73.60 +0.77 6,358 50,620 -822 Hover/Click
Dec22 220106 71.37 73.38 71.06 72.97 +0.74 40,333 207,559 +2,032 Hover/Click
Jan23 220106 71.07 72.69 71.07 72.34 +0.70 1,752 39,800 +126 Hover/Click
Feb23 220106 71.74 71.74 70.48 71.74 +0.66 1,042 34,326 +404 Hover/Click
Mar23 220106 71.18 71.18 69.96 71.18 +0.63 5,715 31,746 +462 Hover/Click
Apr23 220106 70.00 70.65 69.49 70.65 +0.59 435 22,692 +212 Hover/Click
May23 220106 70.16 70.16 69.08 70.16 +0.56 448 17,042 +9 Hover/Click
Total Volume and Open Interest 852,063 1,887,131 +1,017  
e-miNY Crude Oil(NYM)
Feb22 220106 77.225 80.225 76.725 79.450 +1.600 16,590 2,645 -46  
Mar22 220106 76.750 79.550 76.300 78.875 +1.400 1,228 1,095 +52  
Apr22 220106 76.250 78.850 76.000 78.225 +1.225 35 107 +4  
May22 220106 76.275 77.850 76.275 77.600 +1.125 6 68 +1  
Jun22 220106 74.750 77.500 74.750 76.950 +1.050 20 157 -2  
Jul22 220106 74.925 76.600 74.925 76.275 +0.975 2 20 +0  
Aug22 220106 75.600 75.600 75.600 75.600 +0.900 0 4 +0  
Sep22 220106 74.825 74.900 74.825 74.900 +0.825 3 8 -1  
Oct22 220106 74.250 74.250 74.250 74.250 +0.800 6 7 +0  
Nov22 220106 73.600 73.600 73.600 73.600 +0.775 0 10 +0  
Total Volume and Open Interest 17,900 4,361 +5  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220106 242.82 249.89 241.40 247.77 +3.16 63,987 107,651 +1,169 Hover/Click
Mar22 220106 239.91 246.81 238.67 244.93 +3.01 40,209 55,590 +3,787 Hover/Click
Apr22 220106 237.62 243.18 235.53 241.44 +2.75 21,745 32,939 +2,168 Hover/Click
May22 220106 235.43 240.51 233.30 238.97 +2.49 9,874 16,695 +885 Hover/Click
Jun22 220106 233.49 239.00 231.90 237.36 +2.32 13,062 30,252 +658 Hover/Click
Jul22 220106 231.00 237.87 231.00 236.40 +2.20 2,853 10,271 +411 Hover/Click
Aug22 220106 234.88 237.10 230.54 235.69 +2.14 1,116 6,451 +143 Hover/Click
Sep22 220106 236.41 236.63 230.20 235.35 +2.14 1,785 9,071 +18 Hover/Click
Oct22 220106 235.97 235.97 233.90 235.04 +2.14 389 5,384 +21 Hover/Click
Nov22 220106 235.59 235.59 233.70 234.73 +2.15 305 4,687 -14 Hover/Click
Dec22 220106 233.75 235.54 229.22 234.26 +2.11 3,175 20,389 +371 Hover/Click
Jan23 220106 234.66 234.66 233.75 233.75 +2.06 104 4,292 +15 Hover/Click
Feb23 220106 232.72 232.72 230.38 232.72 +1.96 36 1,039 +7 Hover/Click
Mar23 220106 231.21 231.21 229.04 231.21 +1.84 16 1,379 -3 Hover/Click
Total Volume and Open Interest 158,857 320,686 +9,674  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220106 227.09 232.80 225.64 230.43 +1.22 72,879 113,718 -2,687 Hover/Click
Mar22 220106 227.47 233.30 226.28 231.03 +1.28 47,417 62,588 +9,453 Hover/Click
Apr22 220106 238.15 243.93 237.19 241.95 +1.50 18,851 35,410 +1,957 Hover/Click
May22 220106 238.54 243.28 236.63 241.57 +1.68 11,594 16,719 +394 Hover/Click
Jun22 220106 236.93 241.50 235.00 239.96 +1.71 9,702 21,323 +1,099 Hover/Click
Jul22 220106 232.53 238.75 232.53 237.49 +1.69 3,902 14,197 +516 Hover/Click
Aug22 220106 230.10 235.75 229.60 234.42 +1.70 2,205 5,136 -22 Hover/Click
Sep22 220106 230.16 231.48 229.82 230.59 +1.67 3,650 14,168 +369 Hover/Click
Oct22 220106 216.42 217.50 216.11 216.69 +1.68 1,176 5,205 +61 Hover/Click
Nov22 220106 213.00 213.50 212.50 212.80 +1.70 1,009 3,151 +239 Hover/Click
Total Volume and Open Interest 179,343 312,263 +13,256  
e-miNY RBOB Gasoline(NYM)
Feb22 220106 230.43 230.43 230.43 230.43 +1.22 0 1 +0  
Mar22 220106 231.03 231.03 231.03 231.03 +1.28        
Apr22 220106 241.95 241.95 241.95 241.95 +1.50        
May22 220106 241.57 241.57 241.57 241.57 +1.68        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220106 3.842 3.931 3.801 3.812 -0.070 133,394 115,057 -2,063 Hover/Click
Mar22 220106 3.679 3.757 3.647 3.670 -0.040 56,261 257,907 +2,560 Hover/Click
Apr22 220106 3.632 3.700 3.603 3.627 -0.039 34,163 82,341 +486 Hover/Click
May22 220106 3.672 3.715 3.628 3.645 -0.038 26,250 114,948 +840 Hover/Click
Jun22 220106 3.715 3.763 3.677 3.696 -0.037 9,555 53,447 +847 Hover/Click
Jul22 220106 3.775 3.818 3.738 3.753 -0.036 8,468 46,107 +276 Hover/Click
Aug22 220106 3.790 3.833 3.757 3.769 -0.035 6,018 33,855 +1,100 Hover/Click
Sep22 220106 3.776 3.821 3.742 3.753 -0.036 4,903 48,779 +704 Hover/Click
Oct22 220106 3.801 3.851 3.767 3.783 -0.035 17,261 76,430 +2,048 Hover/Click
Nov22 220106 3.870 3.943 3.870 3.875 -0.034 3,262 35,024 -123 Hover/Click
Dec22 220106 4.050 4.121 4.050 4.055 -0.031 4,808 36,379 +138 Hover/Click
Jan23 220106 4.171 4.225 4.157 4.163 -0.030 10,291 42,417 -41 Hover/Click
Feb23 220106 4.077 4.113 4.054 4.056 -0.030 1,936 11,837 +193 Hover/Click
Mar23 220106 3.805 3.819 3.761 3.766 -0.026 4,093 27,854 -386 Hover/Click
Apr23 220106 3.224 3.231 3.194 3.205 -0.011 2,897 21,210 +630 Hover/Click
May23 220106 3.151 3.158 3.124 3.136 -0.007 1,209 13,185 +100 Hover/Click
Total Volume and Open Interest 328,348 1,117,606 +8,448  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220106 80.22 82.83 79.61 81.99 +1.19 291,677 526,516 -20,681 Hover/Click
Apr22 220106 79.55 82.04 78.98 81.29 +1.10 170,610 262,535 +19,532 Hover/Click
May22 220106 78.97 81.30 78.39 80.61 +1.02 82,595 147,200 +1,697 Hover/Click
Jun22 220106 78.38 80.63 77.80 79.99 +0.98 90,389 197,953 +1,132 Hover/Click
Jul22 220106 77.77 79.93 77.20 79.34 +0.93 27,536 84,627 -974 Hover/Click
Aug22 220106 77.21 79.30 76.66 78.74 +0.89 16,598 54,515 +1,292 Hover/Click
Sep22 220106 76.73 78.68 76.12 78.15 +0.85 18,071 77,698 +2,133 Hover/Click
Oct22 220106 76.06 78.09 75.61 77.59 +0.81 6,344 32,480 +241 Hover/Click
Nov22 220106 75.55 77.52 75.10 77.03 +0.76 4,750 40,396 -6 Hover/Click
Dec22 220106 75.19 76.97 74.61 76.48 +0.73 50,334 212,691 +1,707 Hover/Click
Jan23 220106 75.16 76.48 75.16 75.94 +0.69 4,254 31,271 +2,874 Hover/Click
Feb23 220106 75.36 75.43 74.82 75.43 +0.66 4,026 30,490 +1,840 Hover/Click
Mar23 220106 74.99 74.99 74.99 74.99 +0.63 2,908 24,645 +1,050 Hover/Click
Apr23 220106 74.58 74.58 74.58 74.58 +0.61 399 8,811 -119 Hover/Click
Total Volume and Open Interest 800,435 2,126,973 +13,540  
Gas Oil(ICE) Weekly Monthly
Jan22 220106 696.50 715.50 690.25 712.50 +10.50 37,106 68,875 -8,930 Hover/Click
Feb22 220106 694.00 713.00 688.00 709.75 +9.50 79,963 136,890 +1,315 Hover/Click
Mar22 220106 688.75 707.25 683.00 703.75 +8.75 61,174 107,559 +3,168 Hover/Click
Apr22 220106 683.25 701.00 677.25 697.25 +7.50 22,694 35,528 +1,758 Hover/Click
May22 220106 679.00 695.00 674.00 691.50 +6.75 11,478 34,831 +1,717 Hover/Click
Jun22 220106 673.75 690.25 668.00 686.50 +6.00 27,625 78,229 +3,211 Hover/Click
Jul22 220106 667.25 686.25 664.50 682.75 +5.75 3,572 21,847 +791 Hover/Click
Aug22 220106 665.00 683.00 662.25 680.00 +5.25 2,365 15,116 +613 Hover/Click
Sep22 220106 662.50 681.25 660.75 678.00 +4.75 3,185 17,924 +324 Hover/Click
Oct22 220106 661.75 678.50 661.50 676.50 +4.50 2,079 14,901 +625 Hover/Click
Total Volume and Open Interest 265,043 642,864 +8,319  
Ethanol(CBOT)
Feb22 220106 2.160 2.160 2.160 2.160 unch        
Mar22 220106 2.160 2.160 2.160 2.160 unch        
Apr22 220106 2.160 2.160 2.160 2.160 unch        
May22 220106 2.160 2.160 2.160 2.160 unch        
Jun22 220106 2.160 2.160 2.160 2.160 unch        
Jul22 220106 2.160 2.160 2.160 2.160 unch        
Aug22 220106 2.160 2.160 2.160 2.160 unch        
Sep22 220106 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220106 77.30 80.24 76.75 79.46 +1.61 22,429 33,579 -3,218 Hover/Click
Mar22 220106 76.82 79.56 76.38 78.88 +1.41 36,765 57,477 +4,488 Hover/Click
Apr22 220106 76.36 78.88 76.35 78.23 +1.22 27,251 22,744 +2,785 Hover/Click
May22 220106 76.01 78.20 76.01 77.60 +1.12 10,539 12,778 +986 Hover/Click
Jun22 220106 74.90 77.50 74.90 76.94 +1.03 15,746 69,609 +701 Hover/Click
Jul22 220106 75.31 76.81 75.31 76.28 +0.97 3,144 8,505 +239 Hover/Click
Aug22 220106 75.38 75.79 75.38 75.60 +0.91 1,442 8,139 -122 Hover/Click
Sep22 220106 74.01 75.40 73.95 74.91 +0.84 1,532 19,398 -91 Hover/Click
Oct22 220106 73.96 74.66 73.96 74.24 +0.80 353 7,031 -15 Hover/Click
Nov22 220106 73.60 73.60 73.60 73.60 +0.77 269 8,011 -126 Hover/Click
Dec22 220106 71.84 73.11 71.64 72.97 +0.74 5,442 83,156 -236 Hover/Click
Jan23 220106 72.34 72.34 72.34 72.34 +0.70 103 3,740 +48 Hover/Click
Feb23 220106 71.74 71.74 71.74 71.74 +0.66 9 2,069 +27 Hover/Click
Mar23 220106 71.18 71.18 71.18 71.18 +0.63 62 7,423 +0 Hover/Click
Apr23 220106 70.65 70.65 70.65 70.65 +0.59 11 1,790 +42 Hover/Click
May23 220106 70.16 70.16 70.16 70.16 +0.56 7 1,443 +7 Hover/Click
Total Volume and Open Interest 129,533 434,647 +6,098  
US Dollar Index(ICE) Weekly Monthly
Mar22 220106 96.210 96.400 96.035 96.325 +0.142 12,978 57,178 +78 Hover/Click
Jun22 220106 96.120 96.305 96.100 96.280 +0.152 38 875 +6 Hover/Click
Sep22 220106 96.150 96.150 96.150 96.150 +0.132 2 15 +0 Hover/Click
Total Volume and Open Interest 13,028 58,089 +84  
Australian Dollar(CME) Weekly Monthly
Mar22 220106 72.23 72.25 71.47 71.67 -0.57 63,570 178,990 -2,020 Hover/Click
Jun22 220106 72.13 72.13 71.51 71.70 -0.57 16 262 +1 Hover/Click
Sep22 220106 71.73 71.73 71.54 71.73 -0.56 0 53 +0 Hover/Click
Total Volume and Open Interest 63,638 180,107 -2,013  
British Pound(CME) Weekly Monthly
Mar22 220106 135.50 135.55 134.86 135.21 -0.36 83,823 195,257 +1,718 Hover/Click
Jun22 220106 135.42 135.46 134.79 135.13 -0.35 94 1,479 +42 Hover/Click
Sep22 220106 135.17 135.28 134.69 135.02 -0.31 0 323 +0 Hover/Click
Total Volume and Open Interest 84,076 200,007 +1,654  
Canadian Dollar(CME) Weekly Monthly
Mar22 220106 78.38 78.69 78.03 78.54 +0.14 63,093 127,201 -3,884 Hover/Click
Jun22 220106 78.26 78.64 78.00 78.50 +0.14 128 5,636 +58 Hover/Click
Sep22 220106 78.08 78.52 77.91 78.42 +0.16 4 357 +3 Hover/Click
Dec22 220106 78.02 78.39 77.95 78.33 +0.17 79 1,175 +19 Hover/Click
Total Volume and Open Interest 63,335 135,633 -3,804  
Japanese Yen(CME) Weekly Monthly
Mar22 220106 86.17 86.53 86.11 86.29 +0.16 115,636 230,594 +15,194 Hover/Click
Jun22 220106 86.60 86.65 86.24 86.41 +0.16 53 598 +1 Hover/Click
Sep22 220106 86.61 86.83 86.61 86.61 +0.17 2 5 +0 Hover/Click
Total Volume and Open Interest 115,893 234,068 +15,264  
Swiss Franc(CME) Weekly Monthly
Mar22 220106 109.20 109.25 108.58 108.60 -0.59 17,124 42,090 -1,033 Hover/Click
Jun22 220106 108.93 109.55 108.93 108.93 -0.58 2 121 -1 Hover/Click
Sep22 220106 109.34 109.96 109.34 109.34 -0.57 0 18 +0 Hover/Click
Total Volume and Open Interest 17,126 42,251 -1,034  
EuroFX(CME) Weekly Monthly
Mar22 220106 113.25 113.47 112.99 113.02 -0.24 154,132 662,844 -6,839 Hover/Click
Jun22 220106 113.51 113.74 113.27 113.29 -0.24 373 4,460 +46 Hover/Click
Sep22 220106 113.78 114.10 113.65 113.67 -0.22 11 492 +3 Hover/Click
Total Volume and Open Interest 155,075 678,218 -6,958  
Mexican Peso(CME) Weekly Monthly
Mar22 220106 480.75 484.88 476.50 482.25 +1.13 28,693 119,596 +5,333 Hover/Click
Jun22 220106 473.75 476.13 468.50 473.75 +1.00 0 26 +0 Hover/Click
Total Volume and Open Interest 28,795 119,748 +5,435  
Brazilian Real(CME) Weekly Monthly
Feb22 220106 174.10 175.40 173.80 175.15 +0.15 8,245 19,911 -268  
Mar22 220106 172.75 174.15 172.60 173.90 +0.05 933 8,298 +49 Hover/Click
Apr22 220106 172.00 172.65 171.65 172.35 unch 0 9 +0  
May22 220106 170.90 170.90 170.90 170.90 +0.05        
Total Volume and Open Interest 9,178 28,218 -219  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220106 156~060 156~200 155~150 155~300 -0~140 441,225 1,210,100 +5,647 Hover/Click
Jun22 220106 158~000 158~080 157~070 157~210 -0~150 40 253 +19 Hover/Click
Sep22 220106 157~210 157~210 157~210 157~210 -0~150       Hover/Click
Total Volume and Open Interest 441,265 1,210,353 +5,666  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220106 128~270 129~000 128~140 128~170 -0~100 1,703,196 3,874,854 +28,627 Hover/Click
Jun22 220106 128~200 128~200 128~095 128~135 -0~160 65 239 +21 Hover/Click
Sep22 220106 128~135 128~135 128~135 128~135 -0~160       Hover/Click
Total Volume and Open Interest 1,703,261 3,875,093 +28,648  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220106 120~042 120~072 119~270 119~276 -0~080 949,320 3,702,047 -11,960 Hover/Click
Jun22 220106 119~276 119~276 119~276 119~276 -0~080       Hover/Click
Sep22 220106 119~276 119~276 119~276 119~276 -0~080       Hover/Click
Total Volume and Open Interest 949,320 3,702,047 -11,960  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220106 108~282 108~290 108~245 108~246 -0~035 333,680 1,936,021 +0 Hover/Click
Jun22 220106 108~246 108~246 108~246 108~246 -0~035       Hover/Click
Sep22 220106 108~246 108~246 108~246 108~246 -0~035       Hover/Click
Total Volume and Open Interest 333,680 1,936,021 +0  
Eurodollars(CME) Weekly Monthly
Mar22 220106 99.620 99.620 99.595 99.595 -0.015 99,773 1,070,801 -6,324  
Jun22 220106 99.355 99.360 99.300 99.305 -0.040 125,221 940,271 +5,511  
Sep22 220106 99.125 99.135 99.065 99.075 -0.040 118,595 691,643 -9,117  
Dec22 220106 98.865 98.880 98.810 98.820 -0.040 278,358 1,223,257 +22,052  
Mar23 220106 98.670 98.690 98.615 98.630 -0.040 157,195 966,114 +5,519  
Jun23 220106 98.470 98.495 98.415 98.430 -0.050 155,436 738,241 +129  
Sep23 220106 98.320 98.350 98.265 98.280 -0.050 107,761 756,164 -7,992  
Dec23 220106 98.240 98.265 98.185 98.195 -0.050 188,908 1,157,638 -18,940  
Mar24 220106 98.195 98.220 98.140 98.145 -0.055 96,966 465,370 -1,766  
Jun24 220106 98.160 98.185 98.105 98.110 -0.055 87,751 501,922 -13,200  
Sep24 220106 98.130 98.145 98.065 98.075 -0.050 67,946 383,147 +1,646  
Dec24 220106 98.090 98.110 98.035 98.045 -0.045 102,208 749,843 +617  
Mar25 220106 98.100 98.105 98.030 98.045 -0.045 53,680 297,942 +5,431  
Jun25 220106 98.085 98.095 98.025 98.040 -0.040 43,582 164,306 -8,342  
Sep25 220106 98.080 98.085 98.010 98.030 -0.040 34,249 139,962 -1,989  
Dec25 220106 98.045 98.055 97.985 98.005 -0.045 35,201 172,357 -3,698  
Mar26 220106 98.025 98.035 97.965 97.985 -0.045 25,713 77,395 +1,203  
Jun26 220106 97.995 98.000 97.930 97.955 -0.040 23,380 69,720 -1,485  
Total Volume and Open Interest 1,899,283 11,248,084 -31,437  
Ultra T-Bond(CBOT)
Mar22 220106 189~13 190~06 187~31 189~21 -0~01 206,640 1,235,006 -8,587  
Jun22 220106 190~08 190~08 190~08 190~08 +0~05        
Sep22 220106 190~08 190~08 190~08 190~08 +0~05        
Total Volume and Open Interest 206,640 1,235,006 -8,587  
Ultra 10-Yr T-Note(CBOT)
Mar22 220106 143~210 143~305 143~040 143~115 -0~125 416,908 1,381,817 +7,425  
Jun22 220106 142~100 142~100 142~100 142~100 -0~180        
Sep22 220106 142~100 142~100 142~100 142~100 -0~180        
Total Volume and Open Interest 416,908 1,381,817 +7,425  
30 Day Federal Funds(CBOT)
Jan22 220106 99.920 99.920 99.918 99.918 unch 1,493 137,723 +92  
Feb22 220106 99.910 99.910 99.900 99.905 -0.005 6,332 157,924 +1,893  
Mar22 220106 99.825 99.825 99.810 99.810 -0.010 6,329 65,261 -156  
Apr22 220106 99.730 99.730 99.705 99.705 -0.015 23,808 166,304 +662  
May22 220106 99.640 99.645 99.615 99.615 -0.015 17,886 131,684 +1,368  
Jun22 220106 99.565 99.565 99.530 99.530 -0.025 4,784 47,266 -200  
Total Volume and Open Interest 103,614 1,306,160 +5,277  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220106 151.37 151.37 151.08 151.10 -0.29 1,504 15,873 +77 Hover/Click
Jun22 220106 151.10 151.10 151.10 151.10 -0.29       Hover/Click
Sep22 220106 151.10 151.10 151.10 151.10 -0.29       Hover/Click
Total Volume and Open Interest 1,504 15,873 +77  
Euro-Buxl(EUREX)
Mar22 220106 203.30 204.72 202.46 203.78 -0.50 72,964 338,850 +8,608  
Jun22 220106 202.08 202.08 202.08 202.08 -0.48 0 73 -1  
Sep22 220106 223.78 223.78 223.78 223.78 -0.50        
Total Volume and Open Interest 72,964 338,923 +8,607  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220106 170.53 170.61 169.95 170.34 -0.41 717,434 1,466,023 +86,937 Hover/Click
Jun22 220106 167.45 167.55 167.16 167.47 -0.41 23 119 -3 Hover/Click
Sep22 220106 169.60 169.60 169.60 169.60 -0.41       Hover/Click
Total Volume and Open Interest 717,457 1,466,142 +86,934  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220106 133.08 133.11 132.87 132.98 -0.19 364,729 1,490,155 +43,984 Hover/Click
Jun22 220106 133.38 133.38 133.38 133.38 -0.19 0 1 +0 Hover/Click
Sep22 220106 135.77 135.77 135.77 135.77 -0.19       Hover/Click
Total Volume and Open Interest 364,729 1,490,156 +43,984  
Euro-Schatz(EUREX)
Mar22 220106 112.04 112.05 112.00 112.01 -0.05 325,565 1,374,538 +26,288  
Jun22 220106 111.92 111.92 111.92 111.92 -0.05 0 10 +0  
Sep22 220106 113.43 113.43 113.43 113.43 -0.05        
Total Volume and Open Interest 325,565 1,374,548 +26,288  
3-Mth Euribor(EUREX)
Mar22 220106 100.550 100.550 100.550 100.550 +0.005 0 1,103 +0  
Jun22 220106 100.505 100.505 100.505 100.505 unch 0 600 +0  
Sep22 220106 100.420 100.420 100.420 100.420 unch 0 1,177 +0  
Total Volume and Open Interest 0 3,709 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220106 123~11 123~17 123~05 123~09 -0~21 273,515 781,592 +0 Hover/Click
Jun22 220106 125~14 125~14 125~14 125~14 -0~28 1 1 +0 Hover/Click
Total Volume and Open Interest 273,516 781,593 +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 220106 100.545 100.550 100.545 100.550 unch 96,608 336,679 +1,018  
Jun22 220106 100.505 100.510 100.505 100.510 unch 63,891 372,188 +2,831  
Sep22 220106 100.420 100.425 100.410 100.420 -0.005 45,856 459,193 +4,658  
Total Volume and Open Interest 833,053 4,039,172 +24,592  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220106 99.85 99.85 99.82 99.84 -0.01 6,811 219,955 +843  
Jun22 220106 99.56 99.56 99.51 99.54 -0.02 4,270 191,876 +1,729  
Sep22 220106 99.26 99.26 99.19 99.23 -0.03 3,356 153,312 +443  
Dec22 220106 98.96 98.97 98.88 98.92 -0.04 3,624 150,559 +1,902  
Mar23 220106 98.65 98.66 98.56 98.60 -0.05 1,008 100,277 -221  
Jun23 220106 98.43 98.43 98.33 98.37 -0.06 2,244 70,027 +788  
Sep23 220106 98.26 98.26 98.16 98.19 -0.06 415 61,553 +114  
Dec23 220106 98.18 98.18 98.06 98.09 -0.08 417 17,061 +187  
Mar24 220106 97.99 97.99 97.99 97.99 -0.05 0 868 +0  
Jun24 220106 97.91 97.91 97.91 97.91 -0.05 0 71 +0  
Total Volume and Open Interest 22,145 965,792 +5,785  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220106 98.19 98.19 98.09 98.11 -0.08 75,393 1,098,341 -42  
Jun22 220106 98.11 98.11 98.11 98.11 -0.08        
Total Volume and Open Interest 75,393 1,098,341 -42  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220106 98.78 98.79 98.70 98.71 -0.06 53,817 824,345 +10,005  
Jun22 220106 98.71 98.71 98.71 98.71 -0.06        
Total Volume and Open Interest 53,817 824,345 +10,005  
Gold(CMX) Weekly Monthly
Feb22 220106 1810.6 1811.6 1785.4 1789.2 -35.9 167,708 364,903 -8,801 Hover/Click
Apr22 220106 1813.5 1813.7 1788.0 1791.5 -36.0 10,856 76,417 +2,367 Hover/Click
Jun22 220106 1814.7 1815.5 1790.0 1793.4 -36.1 4,701 26,774 +405 Hover/Click
Aug22 220106 1815.0 1815.0 1792.0 1795.4 -36.1 1,817 11,754 +265 Hover/Click
Oct22 220106 1818.3 1818.3 1797.0 1797.5 -36.1 162 5,330 +2 Hover/Click
Dec22 220106 1821.0 1821.0 1797.3 1800.0 -36.0 943 14,749 +186 Hover/Click
Feb23 220106 1809.9 1809.9 1802.8 1802.8 -36.1 109 1,948 +31 Hover/Click
Apr23 220106 1805.8 1805.8 1805.8 1805.8 -36.1 9 30 -1 Hover/Click
Jun23 220106 1809.2 1809.2 1809.2 1809.2 -36.1 6 107 +0 Hover/Click
Aug23 220106 1813.0 1813.0 1813.0 1813.0 -36.1       Hover/Click
Oct23 220106 1816.1 1816.1 1816.1 1816.1 -36.1       Hover/Click
Dec23 220106 1823.9 1823.9 1819.3 1819.3 -36.1 0 186 +0 Hover/Click
Total Volume and Open Interest 186,805 502,717 -5,182  
Silver(CMX) Weekly Monthly
Mar22 220106 2281.0 2285.0 2200.0 2219.0 -98.0 44,911 115,749 +204 Hover/Click
May22 220106 2284.5 2287.5 2203.0 2222.1 -98.1 1,179 11,431 +128 Hover/Click
Jul22 220106 2278.5 2278.5 2210.0 2225.8 -97.9 466 5,998 -18 Hover/Click
Sep22 220106 2260.0 2260.0 2214.0 2229.7 -98.0 98 2,309 +36 Hover/Click
Dec22 220106 2298.0 2298.0 2220.0 2237.2 -98.1 387 2,677 +173 Hover/Click
Mar23 220106 2246.7 2246.7 2246.7 2246.7 -98.1 0 230 +0 Hover/Click
May23 220106 2251.7 2251.7 2251.7 2251.7 -98.1 0 11 +0 Hover/Click
Total Volume and Open Interest 47,209 139,521 +526  
Platinum(NYMEX) Weekly Monthly
Jan22 220106 964.0 973.6 960.5 960.6 -41.3 58 797 -681 Hover/Click
Apr22 220106 983.8 987.7 952.0 960.7 -41.2 15,041 55,671 +23 Hover/Click
Jul22 220106 987.8 987.8 951.4 960.7 -41.0 130 1,561 +35 Hover/Click
Oct22 220106 966.6 969.9 952.8 961.9 -41.0 2 135 +1 Hover/Click
Total Volume and Open Interest 15,258 58,275 -638  
Palladium(NYMEX) Weekly Monthly
Mar22 220106 1867.00 1897.00 1822.00 1873.90 -28.70 1,374 9,355 -5 Hover/Click
Jun22 220106 1850.00 1883.50 1840.00 1872.80 -28.40 16 122 +10 Hover/Click
Sep22 220106 1880.20 1880.20 1880.20 1880.20 -28.40 0 3 +0 Hover/Click
Total Volume and Open Interest 1,390 9,480 +5  
Copper(CMX) Weekly Monthly
Mar22 220106 439.20 440.80 431.35 435.45 -5.90 55,940 112,980 +1,677 Hover/Click
May22 220106 439.05 440.50 431.25 435.25 -5.80 7,223 29,756 +964 Hover/Click
Jul22 220106 437.30 439.00 430.80 434.70 -5.70 4,046 18,997 +313 Hover/Click
Sep22 220106 436.00 436.00 430.80 434.05 -5.60 2,208 10,007 +414 Hover/Click
Dec22 220106 436.00 436.00 429.55 432.55 -5.50 823 3,844 +307 Hover/Click
Total Volume and Open Interest 71,153 185,905 +3,658  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220106 36309 36418 36074 36123 -168 175,657 101,558 +4,056 Hover/Click
Jun22 220106 36200 36313 35997 36033 -166 59 197 +37 Hover/Click
Sep22 220106 35977 35977 35950 35950 -174 0 2 +0 Hover/Click
Dec22 220106 35847 35847 35847 35847 -173 3 0 -3 Hover/Click
Total Volume and Open Interest 175,719 101,757 +4,090  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220106 4692.00 4715.75 4662.00 4687.50 -5.00 1,392,809 2,237,963 +3,413 Hover/Click
Jun22 220106 4682.00 4708.00 4655.00 4680.00 -4.50 673 50,843 +73 Hover/Click
Sep22 220106 4657.00 4697.50 4652.75 4677.75 -5.50 5 148 +0 Hover/Click
Dec22 220106 4674.00 4681.50 4672.25 4674.00 -5.75 0 7,418 +0 Hover/Click
Total Volume and Open Interest 1,393,497 2,297,290 +3,496  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220106 15763.75 15895.75 15598.50 15759.00 -7.50 669,527 210,067 +413 Hover/Click
Jun22 220106 15759.00 15890.25 15597.75 15756.25 -6.50 825 819 +30 Hover/Click
Sep22 220106 15743.75 15880.50 15618.50 15753.75 -5.50 0 27 +0 Hover/Click
Total Volume and Open Interest 670,352 210,931 +443  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220106 2793.60 2826.30 2775.60 2808.10 +14.60 19,180 38,194 +195 Hover/Click
Jun22 220106 2818.10 2818.10 2788.10 2818.10 +14.60       Hover/Click
Sep22 220106 2829.80 2829.80 2829.80 2829.80 +13.40       Hover/Click
Total Volume and Open Interest 19,180 38,194 +195  
Volatility Index(CBOE)
Jan22 220106 20.95 21.80 20.22 20.85 +0.08 61,960 105,508 -5,067  
Feb22 220106 22.70 23.35 22.15 22.85 +0.23 51,367 97,226 +8,323  
Mar22 220106 24.00 24.55 23.55 24.05 +0.10 16,261 40,374 +1,349  
Apr22 220106 25.11 25.53 24.70 25.10 +0.04 8,918 22,746 +1,109  
Total Volume and Open Interest 151,684 301,754 +7,996  
S & P 600(CME)
Mar22 220106 1401.20 1401.20 1401.20 1401.20 +9.20        
Jun22 220106 1402.10 1402.10 1402.10 1402.10 +9.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220106 2189.30 2220.50 2173.70 2202.70 +12.10 182,380 454,853 -1,015 Hover/Click
Jun22 220106 2185.90 2217.80 2171.90 2200.50 +12.30 41 348 +11 Hover/Click
Sep22 220106 2199.70 2211.00 2178.00 2199.70 +11.60 0 1 +0 Hover/Click
Total Volume and Open Interest 182,421 455,202 -1,004  
Nikkei 225(CME)
Mar22 220106 29025 29150 28510 28750 -295 4,574 15,744 +219  
Jun22 220106 28515 28515 28370 28515 -385 0 20 +0  
Total Volume and Open Interest 4,574 15,764 +219  
Nikkei 225(SGX) Weekly Monthly
Mar22 220106 29300 29345 28460 28490 -800 45,666 92,822 +3,474  
Jun22 220106 28240 28270 28225 28270 -800 0 3,016 +0  
Sep22 220106 28225 28225 28225 28225 -795 0 859 +0  
Total Volume and Open Interest 45,666 121,875 +3,474  
Nikkei 225 Mini(JPX)
Mar22 220106 29020 29100 28460 28500 -770 425,469 272,273 +8,425  
Jun22 220106 29030 29100 28220 28260 -770 9,614 6,906 +895  
Sep22 220106 28965 28995 28170 28200 -770 128 370 -8  
Total Volume and Open Interest 463,677 347,318 +27,356  
Nikkei 225(JPX)
Mar22 220106 29020 29090 28460 28500 -770 33,785 191,212 +3,358  
Jun22 220106 28780 28840 28230 28260 -770 300 9,740 +528  
Sep22 220106 28740 28740 28200 28200 -770 8 1,330 -1  
Total Volume and Open Interest 34,101 251,539 +53,142  
Nikkei 225(CME) Yen
Mar22 220106 28980 29100 28450 28705 -295 26,783 44,144 +1,124  
Jun22 220106 28360 28825 28240 28460 -305 0 1 +0  
Sep22 220106 28380 28380 28380 28380 -350        
Total Volume and Open Interest 26,783 44,197 +1,124  
Nikkei 225(CME) e-Mini Yen
Mar22 220106 28710 28710 28710 28710 -290        
Jun22 220106 28460 28460 28460 28460 -310        
Sep22 220106 28380 28380 28380 28380 -350        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220106 7248.0 7314.0 7219.0 7245.5 -127.5 51,384 227,580 +8,473  
Feb22 220106 7239.0 7302.0 7221.0 7241.5 -127.5 87 9 +4  
Mar22 220106 7238.5 7283.0 7232.5 7238.5 -127.5 126 6,244 +45  
Jun22 220106 7093.0 7093.0 7093.0 7093.0 -127.5 3 4 +0  
Sep22 220106 7070.5 7070.5 7070.5 7070.5 -127.5        
Dec22 220106 7043.5 7043.5 7043.5 7043.5 -127.5 0 14,501 +0  
Total Volume and Open Interest 51,600 248,342 +8,522  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220106 22916 23191 22710 22992 +89 100,295 107,752 -227  
Feb22 220106 22924 23172 22716 22982 +90 396 337 +86  
Mar22 220106 22853 23107 22665 22912 +88 352 7,549 +24  
Total Volume and Open Interest 101,067 121,711 -112  
DAX(EUREX) Weekly Monthly
Mar22 220106 16084.0 16144.0 15954.0 16034.0 -219.0 62,773 68,470 +2,359  
Jun22 220106 15998.0 16137.0 15998.0 16069.0 -220.0 36 4,706 +4  
Sep22 220106 16045.0 16045.0 16045.0 16045.0 -220.0        
Total Volume and Open Interest 62,809 73,176 +2,363  
Mini-DAX(EUREX)
Mar22 220106 16083.0 16143.0 15954.0 16034.0 -219.0 38,254 14,464 +940  
Jun22 220106 16115.0 16120.0 16030.0 16069.0 -220.0 37 38 +4  
Sep22 220106 16045.0 16045.0 16045.0 16045.0 -220.0 0 1 +0  
Total Volume and Open Interest 38,291 14,503 +944  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220106 4317 4336 4283 4310 -70 540,307 2,760,615 +26,806  
Jun22 220106 4238 4255 4220 4232 -70 52 39,646 -13  
Sep22 220106 4217 4217 4217 4217 -70 6 11,042 +3  
Total Volume and Open Interest 540,365 2,831,711 +26,796  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220106 12647 12700 12611 12674 -103 32,863 153,162 +7,641  
Jun22 220106 12469 12503 12466 12496 -103 973 9,011 +969  
Sep22 220106 12467 12467 12467 12467 -104 0 4 +0  
Total Volume and Open Interest 33,836 162,177 +8,610  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220106 7399.50 7439.00 7344.50 7385.50 -76.00 113,972 597,686 +0  
Jun22 220106 7325.50 7325.50 7325.50 7325.50 -76.00 47 220 +0  
Sep22 220106 7274.50 7274.50 7274.50 7274.50 -76.00 21 134 +0  
Total Volume and Open Interest 114,040 598,040 +0  
SPI 200(SFE) Weekly Monthly
Mar22 220106 7479.0 7500.0 7245.0 7268.0 -213.0 37,217 238,265 +831  
Jun22 220106 7257.0 7257.0 7257.0 7257.0 -213.0        
Sep22 220106 7191.0 7191.0 7191.0 7191.0 -213.0        
Total Volume and Open Interest 37,505 239,086 +1,081  
FTSE MIB(ISE)
Mar22 220106 27555.00 27820.00 27465.00 27541.00 -490.00 15,264 83,397 +1,788  
Jun22 220106 27075.00 27245.00 26930.00 26971.00 -490.00 4 493 +0  
Sep22 220106 26850.00 26866.00 26850.00 26866.00 -398.00 0 4 +0  
Total Volume and Open Interest 15,268 83,894 +1,788  
KOSPI 200(KFE)
Mar22 220106 386.00 390.05 385.10 385.25 -3.85 227,371 248,274 +3,757  
Jun22 220106 386.50 390.10 385.45 385.45 -3.70 160 10,234 +24  
Sep22 220106 386.10 386.10 386.10 386.10 -3.90 0 787 +0  
Total Volume and Open Interest 227,531 276,541 +3,961  
GSCI(CME) Weekly Monthly
Jan22 220106 571.70 579.95 571.70 579.45 +4.65 7 1,401 -3  
Feb22 220106 580.40 580.40 575.40 580.40 +3.10        
Mar22 220106 577.90 577.90 577.90 577.90 -1.90        
Total Volume and Open Interest 7 1,401 -3  
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