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 Fri January 07, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 220107 1373.50 1405.50 1368.00 1401.50 +24.25 1,101 833 -87 Hover/Click
Mar22 220107 1388.00 1415.00 1376.00 1410.25 +23.00 96,172 314,826 -528 Hover/Click
May22 220107 1396.75 1422.75 1384.50 1418.75 +22.75 32,263 101,642 +3,288 Hover/Click
Jul22 220107 1400.75 1426.75 1389.75 1423.25 +22.50 21,206 83,554 +2,007 Hover/Click
Aug22 220107 1382.00 1404.00 1373.00 1402.25 +20.00 1,888 9,530 +288 Hover/Click
Sep22 220107 1331.75 1351.75 1322.00 1350.50 +19.25 1,600 5,472 -299 Hover/Click
Nov22 220107 1306.25 1322.50 1297.75 1321.75 +15.25 16,249 88,578 +1,061 Hover/Click
Jan23 220107 1306.00 1321.50 1298.00 1321.00 +14.50 1,428 13,671 +25 Hover/Click
Mar23 220107 1289.00 1304.00 1280.50 1304.00 +15.25 1,291 25,740 +308 Hover/Click
May23 220107 1272.50 1295.50 1272.50 1295.25 +14.50 383 6,544 +69 Hover/Click
Jul23 220107 1280.75 1296.00 1274.25 1296.00 +14.25 124 1,192 -62 Hover/Click
Aug23 220107 1286.50 1286.50 1286.50 1286.50 +14.25 1 77 +0 Hover/Click
Sep23 220107 1266.50 1266.50 1266.50 1266.50 +14.25 1 161 -1 Hover/Click
Nov23 220107 1223.50 1240.50 1220.25 1238.25 +11.75 175 2,303 -12 Hover/Click
Total Volume and Open Interest 173,882 654,205 +6,057  
Soybean Meal(CBOT) Weekly Monthly
Jan22 220107 418.90 439.00 417.50 433.50 +13.10 342 840 -266 Hover/Click
Mar22 220107 411.70 431.80 406.70 425.00 +14.00 43,829 189,469 -723 Hover/Click
May22 220107 409.00 424.90 404.30 420.90 +12.30 23,186 94,947 +3,917 Hover/Click
Jul22 220107 409.60 423.20 404.90 420.20 +11.10 12,941 51,690 +625 Hover/Click
Aug22 220107 404.20 417.40 400.80 414.70 +10.00 2,933 8,236 -397 Hover/Click
Sep22 220107 393.80 406.40 391.70 404.30 +9.20 1,678 9,334 +400 Hover/Click
Oct22 220107 384.50 394.80 382.10 392.70 +7.70 1,023 7,625 +270 Hover/Click
Dec22 220107 383.60 392.80 380.60 390.60 +7.30 4,384 22,855 -7 Hover/Click
Jan23 220107 378.60 388.50 377.20 386.70 +7.00 304 2,456 +31 Hover/Click
Mar23 220107 376.80 380.50 370.40 379.30 +6.70 249 2,560 +124 Hover/Click
Total Volume and Open Interest 90,966 393,709 +3,982  
Soybean Oil(CBOT) Weekly Monthly
Jan22 220107 59.03 59.03 58.00 58.63 -0.15 541 269 -403 Hover/Click
Mar22 220107 58.90 59.27 57.92 58.78 -0.12 55,652 156,960 -2,528 Hover/Click
May22 220107 58.90 59.27 58.00 58.82 -0.11 31,171 78,668 +4,241 Hover/Click
Jul22 220107 58.73 59.08 57.93 58.74 -0.05 16,655 64,816 +2,137 Hover/Click
Aug22 220107 58.44 58.62 57.58 58.36 +0.02 2,616 10,565 +270 Hover/Click
Sep22 220107 57.88 58.19 57.22 57.93 +0.02 1,677 11,675 -55 Hover/Click
Oct22 220107 57.39 57.84 56.93 57.60 +0.04 2,969 9,992 +64 Hover/Click
Dec22 220107 57.36 57.74 56.78 57.47 +0.10 6,974 41,120 +92 Hover/Click
Jan23 220107 57.39 57.49 56.59 57.26 +0.10 164 1,351 -17 Hover/Click
Mar23 220107 56.75 57.17 56.29 56.96 +0.11 137 2,140 -16 Hover/Click
Total Volume and Open Interest 118,830 383,513 +3,904  
Canola(WCE) Weekly Monthly
Jan22 220107 1055.0 1055.0 1055.0 1055.0 +11.8       Hover/Click
Mar22 220107 1022.5 1038.3 1019.2 1035.1 +11.8 7,489 80,477 -847 Hover/Click
May22 220107 999.6 1016.7 996.4 1013.3 +11.7 4,559 52,567 -261 Hover/Click
Jul22 220107 948.2 966.2 947.8 962.7 +10.2 1,659 21,637 +207 Hover/Click
Nov22 220107 786.4 797.1 786.4 797.1 +10.3 1,113 19,087 -99 Hover/Click
Total Volume and Open Interest 14,820 176,652 -1,001  
Corn(CBOT) Weekly Monthly
Mar22 220107 605.25 608.25 599.00 606.75 +3.00 148,499 715,414 -17,216 Hover/Click
May22 220107 605.75 608.50 599.50 607.75 +3.25 48,417 266,536 +5,001 Hover/Click
Jul22 220107 603.25 605.25 597.00 604.50 +2.25 32,991 212,926 +2,205 Hover/Click
Sep22 220107 567.25 571.75 562.00 571.50 +4.25 9,943 85,825 -851 Hover/Click
Dec22 220107 554.00 558.00 550.25 557.75 +3.50 17,935 198,893 +1,468 Hover/Click
Mar23 220107 561.50 565.00 557.75 564.50 +2.75 964 12,411 +94 Hover/Click
May23 220107 563.00 567.75 560.50 567.75 +3.50 141 1,432 -2 Hover/Click
Jul23 220107 562.75 567.25 559.75 567.25 +3.50 134 7,781 -62 Hover/Click
Sep23 220107 523.00 529.50 523.00 529.50 +5.75 4 406 +3 Hover/Click
Dec23 220107 513.50 522.00 512.50 522.00 +8.00 90 7,745 +16 Hover/Click
Total Volume and Open Interest 259,120 1,510,889 -9,344  
Wheat(CBOT) Weekly Monthly
Mar22 220107 748.00 760.75 735.50 758.50 +12.50 40,236 173,251 +789 Hover/Click
May22 220107 751.00 762.25 738.75 760.50 +10.75 11,027 49,207 +101 Hover/Click
Jul22 220107 749.75 759.00 736.75 757.00 +8.25 10,037 71,001 +934 Hover/Click
Sep22 220107 752.50 760.75 739.75 759.00 +6.75 2,050 22,310 +75 Hover/Click
Dec22 220107 756.00 765.25 745.75 764.00 +6.25 2,562 34,039 +119 Hover/Click
Mar23 220107 756.75 767.75 749.25 767.00 +6.00 204 5,967 -38 Hover/Click
Total Volume and Open Interest 66,311 361,136 +1,997  
Wheat(KCBT) Weekly Monthly
Mar22 220107 769.50 776.00 754.50 775.00 +6.50 24,392 116,619 -1,184 Hover/Click
May22 220107 771.25 777.00 756.50 776.00 +5.50 10,128 34,052 +713 Hover/Click
Jul22 220107 771.75 776.50 756.50 775.50 +5.00 9,694 43,187 +432 Hover/Click
Sep22 220107 768.50 779.75 760.75 779.00 +4.75 3,918 13,613 +353 Hover/Click
Dec22 220107 775.00 786.25 768.25 786.00 +4.75 1,777 12,964 +226 Hover/Click
Mar23 220107 788.75 788.75 775.00 788.75 +4.75 14 1,123 -2 Hover/Click
May23 220107 778.00 779.00 778.00 779.00 +4.25 2 171 +1 Hover/Click
Total Volume and Open Interest 49,926 223,122 +539  
Wheat(MGE) Weekly Monthly
Mar22 220107 923.00 927.75 905.75 923.25 -0.50 5,914 42,947 -2,246 Hover/Click
May22 220107 920.25 924.00 904.50 920.25 -1.25 2,813 15,237 -352 Hover/Click
Jul22 220107 911.75 915.25 897.25 912.25 unch 865 5,070 +237 Hover/Click
Sep22 220107 877.00 883.75 864.50 879.50 +2.00 335 7,151 +178 Hover/Click
Dec22 220107 870.00 875.50 859.00 874.00 +2.75 114 1,752 +40 Hover/Click
Mar23 220107 866.50 866.50 866.50 866.50 +1.00 0 25 +0 Hover/Click
Total Volume and Open Interest 10,041 72,182 -2,143  
Oats(CBOT) Weekly Monthly
Mar22 220107 666.75 671.75 660.00 668.25 -2.25 122 3,122 -7 Hover/Click
May22 220107 634.00 643.75 634.00 639.25 -2.50 11 442 +3 Hover/Click
Jul22 220107 590.25 599.75 590.00 597.75 -2.00 6 301 +6 Hover/Click
Sep22 220107 520.25 528.00 519.50 528.00 +5.25 0 207 +0 Hover/Click
Total Volume and Open Interest 139 4,276 +2  
Rough Rice(CBOT) Weekly Monthly
Jan22 220107 14.55 14.55 14.55 14.55 +0.07 0 1 -1 Hover/Click
Mar22 220107 14.66 14.82 14.65 14.77 +0.06 347 7,088 +39 Hover/Click
May22 220107 14.91 14.91 14.91 14.91 +0.06 84 235 +27 Hover/Click
Jul22 220107 14.94 14.95 14.87 14.94 -0.06 0 66 +0 Hover/Click
Total Volume and Open Interest 439 7,545 +73  
Live Cattle(CME) Weekly Monthly
Feb22 220107 137.350 137.700 136.580 137.330 -0.020 24,866 111,774 -3,681 Hover/Click
Apr22 220107 142.550 142.750 141.435 142.050 -0.400 21,831 104,466 +2,372 Hover/Click
Jun22 220107 137.750 137.900 137.050 137.700 +0.120 12,136 66,057 +516 Hover/Click
Aug22 220107 137.185 137.300 136.650 137.130 +0.050 9,118 31,581 +2,404 Hover/Click
Oct22 220107 141.250 141.435 140.685 141.330 +0.200 2,711 11,404 -306 Hover/Click
Dec22 220107 144.500 144.800 144.150 144.785 +0.285 805 4,295 +45 Hover/Click
Total Volume and Open Interest 71,827 332,029 +1,399  
Feeder Cattle(CME) Weekly Monthly
Jan22 220107 162.630 162.750 161.685 162.100 -0.480 1,200 4,199 -127 Hover/Click
Mar22 220107 167.050 167.830 165.950 166.685 -0.600 4,658 19,640 +90 Hover/Click
Apr22 220107 171.035 171.580 170.000 170.880 -0.200 1,796 5,885 +287 Hover/Click
May22 220107 173.400 173.900 172.380 173.250 -0.185 1,403 5,272 -37 Hover/Click
Aug22 220107 181.400 181.850 180.350 181.200 +0.050 474 5,419 +111 Hover/Click
Sep22 220107 181.950 182.400 181.000 182.000 +0.550 125 1,096 +30 Hover/Click
Oct22 220107 182.150 182.650 181.130 182.285 +0.455 62 445 +14 Hover/Click
Total Volume and Open Interest 9,730 42,190 +369  
Lean Hogs(CME) Weekly Monthly
Feb22 220107 83.080 83.080 79.280 79.650 -3.300 21,706 69,856 -1,738 Hover/Click
Apr22 220107 89.480 89.650 87.100 87.350 -1.930 14,830 61,749 +1,005 Hover/Click
May22 220107 93.880 94.000 92.100 92.350 -1.380 77 1,652 +7  
Jun22 220107 99.980 100.400 98.480 98.800 -1.300 6,049 34,518 +386 Hover/Click
Jul22 220107 100.400 100.830 99.000 99.280 -1.120 2,022 15,540 +346 Hover/Click
Aug22 220107 99.380 99.930 98.400 98.700 -0.830 2,841 18,818 +259 Hover/Click
Oct22 220107 85.380 85.830 85.000 85.330 -0.100 1,418 11,350 +366 Hover/Click
Dec22 220107 78.500 78.800 78.130 78.500 +0.050 573 4,264 +231 Hover/Click
Total Volume and Open Interest 49,876 218,669 +1,000  
Class III Milk(CME) Weekly Monthly
Jan22 220107 20.40 20.46 20.26 20.29 -0.12 426 4,308 -82 Hover/Click
Feb22 220107 21.50 21.95 21.35 21.43 -0.24 801 4,909 +187 Hover/Click
Mar22 220107 21.00 21.35 20.79 21.24 +0.19 414 3,757 -39 Hover/Click
Apr22 220107 20.70 20.91 20.66 20.75 +0.01 253 2,734 +154 Hover/Click
May22 220107 20.45 20.58 20.34 20.41 -0.04 88 2,498 +50 Hover/Click
Jun22 220107 20.26 20.47 20.26 20.47 +0.07 87 2,218 +55 Hover/Click
Jul22 220107 20.30 20.47 20.30 20.46 +0.16 95 1,466 +18 Hover/Click
Aug22 220107 20.30 20.31 20.30 20.30 unch 122 1,491 +38 Hover/Click
Sep22 220107 20.25 20.31 20.25 20.31 +0.06 174 1,263 +70 Hover/Click
Oct22 220107 20.15 20.15 20.15 20.15 +0.05 63 921 +31 Hover/Click
Nov22 220107 20.00 20.05 19.98 20.05 +0.06 90 902 +14 Hover/Click
Dec22 220107 19.70 19.74 19.65 19.65 +0.05 45 953 +37 Hover/Click
Jan23 220107 19.00 19.25 19.00 19.21 +0.21 19 218 +18 Hover/Click
Total Volume and Open Interest 2,685 28,091 +556  
Cocoa(ICE) Weekly Monthly
Mar22 220107 2442 2530 2435 2521 +98 23,898 90,361 +1,562 Hover/Click
May22 220107 2481 2563 2479 2550 +84 12,275 49,188 +1,581 Hover/Click
Jul22 220107 2500 2576 2500 2562 +75 6,717 31,577 +1,976 Hover/Click
Sep22 220107 2512 2579 2512 2566 +67 2,502 24,694 +735 Hover/Click
Dec22 220107 2517 2568 2514 2556 +58 519 19,746 -47 Hover/Click
Mar23 220107 2505 2548 2501 2541 +53 162 15,916 +16 Hover/Click
May23 220107 2500 2539 2497 2539 +51 8 5,457 +2 Hover/Click
Total Volume and Open Interest 46,089 238,845 +5,819  
Coffee "C"(ICE) Weekly Monthly
Mar22 220107 232.00 240.50 231.35 238.45 +6.75 12,325 116,009 -8 Hover/Click
May22 220107 232.05 240.50 231.70 238.30 +6.45 6,644 52,861 +300 Hover/Click
Jul22 220107 232.15 240.00 231.45 237.90 +6.35 5,817 32,784 -1,024 Hover/Click
Sep22 220107 231.85 239.40 231.05 237.45 +6.25 2,855 21,639 +679 Hover/Click
Dec22 220107 230.80 238.00 230.00 236.30 +6.15 967 21,391 -150 Hover/Click
Mar23 220107 230.60 237.20 230.60 235.80 +6.10 294 8,909 +16 Hover/Click
Total Volume and Open Interest 29,307 262,197 -34  
Orange Juice(ICE) Weekly Monthly
Jan22 220107 143.35 143.35 143.35 143.35 -0.05 0 420 +0 Hover/Click
Mar22 220107 141.65 144.00 141.25 142.20 +1.00 532 9,129 -1 Hover/Click
May22 220107 139.00 141.00 139.00 139.65 +0.65 195 1,302 -29 Hover/Click
Jul22 220107 141.40 142.05 141.40 141.55 +0.40 113 401 +76 Hover/Click
Sep22 220107 141.95 141.95 141.95 141.95 +0.40 0 4 +0 Hover/Click
Nov22 220107 142.95 142.95 142.95 142.95 +0.40 0 6 +0 Hover/Click
Total Volume and Open Interest 840 11,268 +46  
Sugar #11(ICE) Weekly Monthly
Mar22 220107 18.26 18.44 17.99 18.05 -0.14 59,414 342,666 +5,971 Hover/Click
May22 220107 18.00 18.15 17.78 17.80 -0.12 24,889 154,012 -701 Hover/Click
Jul22 220107 17.83 17.98 17.67 17.69 -0.09 15,683 123,959 +3,437 Hover/Click
Oct22 220107 17.90 18.02 17.73 17.75 -0.11 7,696 115,547 +1,333 Hover/Click
Mar23 220107 18.05 18.19 17.91 17.93 -0.10 2,381 55,700 -76 Hover/Click
May23 220107 17.31 17.40 17.14 17.16 -0.08 812 27,899 +157 Hover/Click
Jul23 220107 16.74 16.85 16.61 16.63 -0.06 591 27,254 +35 Hover/Click
Oct23 220107 16.34 16.51 16.30 16.33 -0.01 158 22,194 +28 Hover/Click
Total Volume and Open Interest 111,931 884,075 +10,157  
London Cocoa(LCE) Weekly Monthly
Mar22 220107 1656 1708 1654 1705 +52 7,882 65,697 -498 Hover/Click
May22 220107 1680 1732 1680 1729 +49 5,965 42,458 +7 Hover/Click
Jul22 220107 1686 1730 1686 1728 +43 2,420 35,732 +544 Hover/Click
Sep22 220107 1691 1724 1690 1722 +34 1,799 41,029 +83 Hover/Click
Dec22 220107 1692 1724 1692 1721 +29 2,375 51,471 +1,252 Hover/Click
Mar23 220107 1688 1715 1688 1711 +25 1,297 24,917 +398 Hover/Click
May23 220107 1696 1716 1696 1712 +23 509 8,019 +37 Hover/Click
Total Volume and Open Interest 22,527 278,190 +1,890  
London Sugar(LCE) Weekly Monthly
Mar22 220107 487.80 492.30 484.00 485.80 -0.30 5,240 28,977 +155 Hover/Click
May22 220107 481.60 485.70 478.50 479.80 -0.70 3,003 12,498 +326 Hover/Click
Aug22 220107 479.60 481.80 475.00 475.50 -1.70 1,307 8,344 +353 Hover/Click
Oct22 220107 475.50 477.60 470.50 471.00 -2.00 487 7,141 -192 Hover/Click
Dec22 220107 478.60 478.60 473.60 473.90 -1.70 142 2,246 +63 Hover/Click
Total Volume and Open Interest 10,230 61,026 +748  
Cotton(ICE) Weekly Monthly
Mar22 220107 114.96 116.86 114.80 115.12 +0.40 12,212 120,149 -644 Hover/Click
May22 220107 112.31 114.28 112.28 112.88 +0.60 6,807 54,497 +1,077 Hover/Click
Jul22 220107 109.59 111.11 109.40 110.28 +0.87 3,175 27,942 -390 Hover/Click
Oct22 220107 98.99 99.57 98.99 99.57 +0.58 2 45 +1 Hover/Click
Dec22 220107 93.88 94.60 93.72 94.52 +0.53 1,381 34,279 +391 Hover/Click
Mar23 220107 90.80 90.95 90.36 90.92 +0.35 397 2,709 +215 Hover/Click
Total Volume and Open Interest 24,033 244,038 +643  
Lumber(CME) Weekly Monthly
Jan22 220107 1199.0 1202.0 1174.0 1188.0 -3.4 77 333 -31  
Mar22 220107 1244.7 1250.0 1213.0 1227.9 +8.9 139 1,683 +23  
May22 220107 1150.0 1153.6 1126.5 1126.5 -0.5 22 240 +3  
Jul22 220107 1075.0 1075.0 1042.0 1052.3 +2.3 2 59 +2  
Sep22 220107 1020.0 1025.0 1020.0 1025.0 +25.0 2 32 +2  
Nov22 220107 1025.0 1025.0 1025.0 1025.0 +25.0 0 1 +0  
Jan23 220107 1025.0 1025.0 1025.0 1025.0 +25.0        
Total Volume and Open Interest 242 2,348 -1  
Crude Oil(NYM) Weekly Monthly
Feb22 220107 79.62 80.47 78.52 78.90 -0.56 397,898 262,999 -6,202 Hover/Click
Mar22 220107 79.00 79.82 78.07 78.44 -0.44 197,965 256,952 +3,419 Hover/Click
Apr22 220107 78.29 79.13 77.47 77.82 -0.41 95,347 115,730 +2,935 Hover/Click
May22 220107 77.61 78.44 76.88 77.19 -0.41 41,391 80,344 +4,573 Hover/Click
Jun22 220107 76.96 77.78 76.26 76.56 -0.38 86,128 173,951 +4,406 Hover/Click
Jul22 220107 76.74 77.00 75.69 75.91 -0.37 24,740 64,150 +915 Hover/Click
Aug22 220107 75.80 76.29 74.97 75.24 -0.36 15,278 58,097 -1,542 Hover/Click
Sep22 220107 74.98 75.60 74.32 74.56 -0.35 19,105 75,752 +3,447 Hover/Click
Oct22 220107 74.27 74.96 73.72 73.90 -0.34 4,973 43,921 +735 Hover/Click
Nov22 220107 74.02 74.19 73.16 73.26 -0.34 5,055 49,753 -867 Hover/Click
Dec22 220107 72.99 73.71 72.43 72.66 -0.31 55,793 208,577 +1,018 Hover/Click
Jan23 220107 72.86 72.88 71.94 72.04 -0.30 1,856 39,979 +179 Hover/Click
Feb23 220107 71.90 71.90 71.46 71.46 -0.28 1,322 34,985 +659 Hover/Click
Mar23 220107 71.47 71.47 70.77 70.91 -0.27 6,433 32,225 +479 Hover/Click
Apr23 220107 70.39 70.80 70.39 70.39 -0.26 421 23,009 +317 Hover/Click
May23 220107 69.91 70.26 69.91 69.91 -0.25 83 16,992 -50 Hover/Click
Total Volume and Open Interest 989,697 1,901,975 +14,844  
e-miNY Crude Oil(NYM)
Feb22 220107 79.600 80.475 78.525 78.900 -0.550 16,443 2,639 -6  
Mar22 220107 78.875 79.825 78.075 78.450 -0.425 1,210 1,147 +52  
Apr22 220107 78.150 78.950 77.600 77.825 -0.400 78 115 +8  
May22 220107 77.700 78.425 77.100 77.200 -0.400 9 66 -2  
Jun22 220107 77.550 77.550 76.300 76.550 -0.400 19 167 +10  
Jul22 220107 76.275 76.675 75.750 75.900 -0.375 11 22 +2  
Aug22 220107 75.975 76.100 75.250 75.250 -0.350 0 4 +0  
Sep22 220107 75.400 75.450 74.550 74.550 -0.350 1 8 +0  
Oct22 220107 74.625 74.875 73.900 73.900 -0.350 2 7 +0  
Nov22 220107 73.250 73.250 73.250 73.250 -0.350 0 10 +0  
Total Volume and Open Interest 17,791 4,433 +72  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220107 247.90 250.01 246.56 248.18 +0.41 62,354 100,138 -7,513 Hover/Click
Mar22 220107 244.90 247.12 243.81 245.06 +0.13 43,893 58,840 +3,250 Hover/Click
Apr22 220107 241.11 243.66 240.43 241.30 -0.14 25,269 34,327 +1,388 Hover/Click
May22 220107 238.97 241.12 238.04 238.77 -0.20 10,849 17,252 +557 Hover/Click
Jun22 220107 237.36 239.40 236.49 237.17 -0.19 14,735 30,304 +52 Hover/Click
Jul22 220107 236.40 238.35 235.58 236.21 -0.19 3,158 10,699 +428 Hover/Click
Aug22 220107 236.66 237.57 234.95 235.51 -0.18 2,159 7,096 +645 Hover/Click
Sep22 220107 236.26 237.15 234.45 235.14 -0.21 1,957 9,332 +261 Hover/Click
Oct22 220107 235.92 236.10 234.23 234.84 -0.20 991 5,237 -147 Hover/Click
Nov22 220107 235.53 235.70 233.76 234.51 -0.22 655 4,655 -32 Hover/Click
Dec22 220107 234.40 236.02 233.43 234.07 -0.19 4,667 20,900 +511 Hover/Click
Jan23 220107 234.43 234.43 233.52 233.57 -0.18 173 4,364 +72 Hover/Click
Feb23 220107 232.53 232.53 232.53 232.53 -0.19 36 1,053 +14 Hover/Click
Mar23 220107 231.08 231.08 231.08 231.08 -0.13 9 1,377 -2 Hover/Click
Total Volume and Open Interest 170,973 320,198 -488  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220107 230.75 233.38 229.32 229.89 -0.54 60,076 111,868 -1,850 Hover/Click
Mar22 220107 231.31 233.91 230.02 230.58 -0.45 46,094 64,069 +1,481 Hover/Click
Apr22 220107 242.61 244.72 241.36 241.97 +0.02 25,142 39,515 +4,105 Hover/Click
May22 220107 242.27 244.19 240.94 241.64 +0.07 14,308 17,286 +567 Hover/Click
Jun22 220107 241.61 242.51 239.38 239.98 +0.02 13,047 21,780 +457 Hover/Click
Jul22 220107 238.95 239.76 236.90 237.48 -0.01 5,190 14,599 +402 Hover/Click
Aug22 220107 235.70 236.75 233.60 234.36 -0.06 3,293 5,375 +239 Hover/Click
Sep22 220107 231.60 232.50 229.83 230.48 -0.11 5,701 13,932 -236 Hover/Click
Oct22 220107 218.13 218.30 216.30 216.59 -0.10 1,823 5,672 +467 Hover/Click
Nov22 220107 214.50 214.50 212.50 212.73 -0.07 1,547 3,299 +148 Hover/Click
Total Volume and Open Interest 182,935 319,415 +7,152  
e-miNY RBOB Gasoline(NYM)
Feb22 220107 229.89 229.89 229.89 229.89 -0.54 1 2 +1  
Mar22 220107 230.58 230.58 230.58 230.58 -0.45        
Apr22 220107 241.97 241.97 241.97 241.97 +0.02        
May22 220107 241.64 241.64 241.64 241.64 +0.07        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Feb22 220107 3.860 3.980 3.800 3.916 +0.104 96,811 114,957 -100 Hover/Click
Mar22 220107 3.716 3.803 3.664 3.726 +0.056 48,906 261,106 +3,199 Hover/Click
Apr22 220107 3.667 3.749 3.626 3.667 +0.040 33,909 82,901 +560 Hover/Click
May22 220107 3.689 3.762 3.644 3.685 +0.040 22,248 115,220 +272 Hover/Click
Jun22 220107 3.740 3.809 3.699 3.736 +0.040 9,055 54,571 +1,124 Hover/Click
Jul22 220107 3.791 3.865 3.757 3.794 +0.041 9,814 47,125 +1,018 Hover/Click
Aug22 220107 3.811 3.877 3.775 3.805 +0.036 4,984 34,449 +594 Hover/Click
Sep22 220107 3.794 3.855 3.754 3.787 +0.034 3,723 48,730 -49 Hover/Click
Oct22 220107 3.824 3.884 3.790 3.817 +0.034 13,666 76,690 +260 Hover/Click
Nov22 220107 3.920 3.971 3.886 3.908 +0.033 2,662 35,145 +121 Hover/Click
Dec22 220107 4.080 4.149 4.066 4.088 +0.033 3,868 36,791 +412 Hover/Click
Jan23 220107 4.185 4.252 4.172 4.195 +0.032 7,571 42,400 -17 Hover/Click
Feb23 220107 4.126 4.133 4.090 4.090 +0.034 2,531 12,703 +866 Hover/Click
Mar23 220107 3.775 3.838 3.775 3.801 +0.035 2,805 27,696 -158 Hover/Click
Apr23 220107 3.225 3.254 3.225 3.243 +0.038 2,786 21,376 +166 Hover/Click
May23 220107 3.166 3.174 3.148 3.171 +0.035 667 13,290 +105 Hover/Click
Total Volume and Open Interest 268,773 1,127,016 +9,410  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220107 82.00 83.00 81.42 81.75 -0.24 331,736 519,225 -7,291 Hover/Click
Apr22 220107 81.28 82.24 80.72 81.06 -0.23 203,421 273,319 +10,784 Hover/Click
May22 220107 80.59 81.53 80.05 80.38 -0.23 105,768 150,673 +3,473 Hover/Click
Jun22 220107 79.98 80.89 79.44 79.76 -0.23 112,652 201,406 +3,453 Hover/Click
Jul22 220107 79.34 80.23 78.79 79.11 -0.23 39,997 89,351 +4,724 Hover/Click
Aug22 220107 78.73 79.61 78.20 78.51 -0.23 24,387 54,142 -373 Hover/Click
Sep22 220107 78.31 79.00 77.63 77.93 -0.22 20,691 78,947 +1,249 Hover/Click
Oct22 220107 77.74 78.35 77.10 77.37 -0.22 6,615 33,414 +934 Hover/Click
Nov22 220107 77.22 77.84 76.54 76.83 -0.20 4,223 41,019 +623 Hover/Click
Dec22 220107 76.54 77.29 76.01 76.30 -0.18 52,626 213,679 +988 Hover/Click
Jan23 220107 75.92 76.24 75.67 75.77 -0.17 2,766 30,161 -1,110 Hover/Click
Feb23 220107 75.27 75.27 75.27 75.27 -0.16 1,174 30,907 +417 Hover/Click
Mar23 220107 74.83 74.83 74.83 74.83 -0.16 2,194 24,804 +159 Hover/Click
Apr23 220107 74.43 74.43 74.43 74.43 -0.15 49 8,813 +2 Hover/Click
Total Volume and Open Interest 939,029 2,143,180 +16,207  
Gas Oil(ICE) Weekly Monthly
Jan22 220107 710.25 718.25 708.00 712.50 unch 33,673 60,924 -7,951 Hover/Click
Feb22 220107 707.25 715.50 704.75 709.25 -0.50 84,740 133,809 -3,081 Hover/Click
Mar22 220107 701.50 709.50 699.25 703.00 -0.75 65,759 111,863 +4,304 Hover/Click
Apr22 220107 696.00 702.75 692.75 696.25 -1.00 32,653 43,405 +7,877 Hover/Click
May22 220107 692.25 696.50 686.75 690.25 -1.25 12,851 36,377 +1,546 Hover/Click
Jun22 220107 685.25 691.25 681.75 685.00 -1.50 33,446 79,547 +1,318 Hover/Click
Jul22 220107 683.50 686.00 678.25 681.25 -1.50 5,882 22,780 +933 Hover/Click
Aug22 220107 682.25 684.00 675.75 678.50 -1.50 4,270 16,169 +1,053 Hover/Click
Sep22 220107 678.75 681.75 673.75 676.50 -1.50 5,359 19,193 +1,269 Hover/Click
Oct22 220107 675.50 679.50 672.50 675.00 -1.50 2,740 15,967 +1,066 Hover/Click
Total Volume and Open Interest 298,173 656,020 +13,156  
Ethanol(CBOT)
Feb22 220107 2.160 2.160 2.160 2.160 unch        
Mar22 220107 2.160 2.160 2.160 2.160 unch        
Apr22 220107 2.160 2.160 2.160 2.160 unch        
May22 220107 2.160 2.160 2.160 2.160 unch        
Jun22 220107 2.160 2.160 2.160 2.160 unch        
Jul22 220107 2.160 2.160 2.160 2.160 unch        
Aug22 220107 2.160 2.160 2.160 2.160 unch        
Sep22 220107 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220107 79.56 80.49 78.56 78.90 -0.56 25,736 33,119 -460 Hover/Click
Mar22 220107 78.95 79.83 78.10 78.44 -0.44 46,043 61,799 +4,322 Hover/Click
Apr22 220107 78.72 79.04 77.53 77.82 -0.41 23,948 23,826 +1,082 Hover/Click
May22 220107 78.08 78.33 77.04 77.19 -0.41 11,600 13,962 +1,184 Hover/Click
Jun22 220107 77.41 77.50 76.42 76.56 -0.38 22,343 69,717 +108 Hover/Click
Jul22 220107 76.55 76.81 75.80 75.91 -0.37 2,847 8,540 +35 Hover/Click
Aug22 220107 75.24 75.24 75.24 75.24 -0.36 867 8,103 -36 Hover/Click
Sep22 220107 75.41 75.41 74.55 74.56 -0.35 3,548 18,482 -916 Hover/Click
Oct22 220107 74.50 74.60 73.90 73.90 -0.34 373 7,126 +95 Hover/Click
Nov22 220107 73.26 73.26 73.26 73.26 -0.34 379 8,120 +109 Hover/Click
Dec22 220107 73.42 73.42 72.66 72.66 -0.31 6,791 82,798 -358 Hover/Click
Jan23 220107 72.04 72.04 72.04 72.04 -0.30 144 3,823 +83 Hover/Click
Feb23 220107 71.46 71.46 71.46 71.46 -0.28 59 2,108 +39 Hover/Click
Mar23 220107 70.91 70.91 70.91 70.91 -0.27 85 7,422 -1 Hover/Click
Apr23 220107 70.39 70.39 70.39 70.39 -0.26 6 1,784 -6 Hover/Click
May23 220107 69.91 69.91 69.91 69.91 -0.25 0 1,443 +0 Hover/Click
Total Volume and Open Interest 148,986 440,513 +5,866  
US Dollar Index(ICE) Weekly Monthly
Mar22 220107 96.250 96.275 95.705 95.723 -0.602 18,721 57,975 +797 Hover/Click
Jun22 220107 96.185 96.190 95.673 95.673 -0.607 74 903 +28 Hover/Click
Sep22 220107 95.750 95.750 95.543 95.543 -0.607 0 15 +0 Hover/Click
Total Volume and Open Interest 18,795 58,914 +825  
Australian Dollar(CME) Weekly Monthly
Mar22 220107 71.62 71.89 71.31 71.86 +0.19 66,770 182,819 +3,829 Hover/Click
Jun22 220107 71.59 71.92 71.36 71.89 +0.19 24 259 -3 Hover/Click
Sep22 220107 71.91 71.91 71.39 71.91 +0.18 0 53 +0 Hover/Click
Total Volume and Open Interest 66,930 183,914 +3,807  
British Pound(CME) Weekly Monthly
Mar22 220107 135.31 135.99 135.23 135.93 +0.72 78,113 194,200 -1,057 Hover/Click
Jun22 220107 135.34 135.85 135.33 135.85 +0.72 45 1,458 -21 Hover/Click
Sep22 220107 135.74 135.74 135.74 135.74 +0.72 2 323 +0 Hover/Click
Total Volume and Open Interest 78,366 198,901 -1,106  
Canadian Dollar(CME) Weekly Monthly
Mar22 220107 78.58 79.16 78.54 79.14 +0.60 50,688 130,425 +3,224 Hover/Click
Jun22 220107 78.53 79.11 78.51 79.10 +0.60 10 5,642 +6 Hover/Click
Sep22 220107 78.65 79.01 78.65 79.01 +0.59 0 357 +0 Hover/Click
Dec22 220107 78.40 78.98 78.40 78.92 +0.59 39 1,187 +12 Hover/Click
Total Volume and Open Interest 50,789 138,869 +3,236  
Japanese Yen(CME) Weekly Monthly
Mar22 220107 86.37 86.65 86.21 86.58 +0.29 99,610 228,947 -1,647 Hover/Click
Jun22 220107 86.40 86.72 86.34 86.70 +0.29 22 589 -9 Hover/Click
Sep22 220107 86.91 86.91 86.58 86.91 +0.30 0 5 +0 Hover/Click
Total Volume and Open Interest 99,864 232,394 -1,674  
Swiss Franc(CME) Weekly Monthly
Mar22 220107 108.72 109.09 108.48 109.06 +0.46 18,596 41,415 -675 Hover/Click
Jun22 220107 109.02 109.39 108.83 109.39 +0.46 0 121 +0 Hover/Click
Sep22 220107 109.78 109.78 109.26 109.78 +0.44 0 18 +0 Hover/Click
Total Volume and Open Interest 18,596 41,576 -675  
EuroFX(CME) Weekly Monthly
Mar22 220107 113.11 113.80 113.05 113.78 +0.76 149,151 662,085 -759 Hover/Click
Jun22 220107 113.41 114.07 113.30 114.07 +0.78 454 4,461 +1 Hover/Click
Sep22 220107 113.86 114.44 113.86 114.44 +0.77 58 495 +3 Hover/Click
Total Volume and Open Interest 151,638 677,668 -550  
Mexican Peso(CME) Weekly Monthly
Mar22 220107 482.63 486.13 482.13 485.50 +3.25 47,391 119,363 -233 Hover/Click
Jun22 220107 476.88 477.25 476.88 477.13 +3.38 0 26 +0 Hover/Click
Total Volume and Open Interest 47,394 119,512 -236  
Brazilian Real(CME) Weekly Monthly
Feb22 220107 174.50 177.05 174.15 176.65 +1.50 14,851 22,099 +2,188  
Mar22 220107 173.05 175.85 173.00 175.45 +1.55 1,145 8,445 +147 Hover/Click
Apr22 220107 171.65 174.20 171.65 174.05 +1.70 0 9 +0  
May22 220107 172.60 172.60 172.60 172.60 +1.70        
Total Volume and Open Interest 15,996 30,553 +2,335  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220107 156~040 156~120 154~200 155~040 -0~260 381,494 1,209,721 -379 Hover/Click
Jun22 220107 157~300 158~000 156~100 156~260 -0~270 84 268 +15 Hover/Click
Sep22 220107 156~260 156~260 156~260 156~260 -0~270       Hover/Click
Total Volume and Open Interest 381,578 1,209,989 -364  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220107 128~200 128~240 128~010 128~095 -0~075 1,696,842 3,850,024 -24,830 Hover/Click
Jun22 220107 128~155 128~195 127~315 128~070 -0~065 530 693 +454 Hover/Click
Sep22 220107 128~070 128~070 128~070 128~070 -0~065       Hover/Click
Total Volume and Open Interest 1,697,372 3,850,717 -24,376  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220107 119~286 119~312 119~202 119~234 -0~042 1,016,140 3,734,060 +32,013 Hover/Click
Jun22 220107 119~234 119~234 119~234 119~234 -0~042       Hover/Click
Sep22 220107 119~234 119~234 119~234 119~234 -0~042       Hover/Click
Total Volume and Open Interest 1,016,140 3,734,060 +32,013  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220107 108~256 108~264 108~231 108~256 +0~010 433,197 1,955,195 +19,174 Hover/Click
Jun22 220107 108~256 108~256 108~256 108~256 +0~010       Hover/Click
Sep22 220107 108~256 108~256 108~256 108~256 +0~010       Hover/Click
Total Volume and Open Interest 433,197 1,955,195 +19,174  
Eurodollars(CME) Weekly Monthly
Mar22 220107 99.610 99.615 99.580 99.605 +0.010 218,531 1,035,253 -35,548  
Jun22 220107 99.325 99.340 99.280 99.325 +0.020 226,586 950,139 +9,868  
Sep22 220107 99.095 99.110 99.035 99.085 +0.010 208,031 708,957 +17,314  
Dec22 220107 98.845 98.855 98.770 98.820 unch 261,322 1,224,804 +1,547  
Mar23 220107 98.645 98.665 98.565 98.620 -0.010 201,799 968,585 +2,471  
Jun23 220107 98.440 98.460 98.355 98.410 -0.020 184,081 749,384 +11,143  
Sep23 220107 98.285 98.305 98.200 98.250 -0.030 124,596 755,139 -1,025  
Dec23 220107 98.205 98.220 98.115 98.150 -0.045 196,379 1,155,332 -2,306  
Mar24 220107 98.150 98.170 98.070 98.090 -0.055 110,270 466,742 +1,372  
Jun24 220107 98.110 98.130 98.035 98.050 -0.060 98,447 494,611 -7,311  
Sep24 220107 98.080 98.095 97.995 98.015 -0.060 72,891 377,294 -5,853  
Dec24 220107 98.035 98.065 97.965 97.985 -0.060 147,315 756,156 +6,313  
Mar25 220107 98.040 98.055 97.965 97.985 -0.060 51,198 298,341 +399  
Jun25 220107 98.035 98.050 97.960 97.980 -0.060 38,971 161,062 -3,244  
Sep25 220107 98.025 98.040 97.950 97.975 -0.055 36,753 137,197 -2,765  
Dec25 220107 98.005 98.015 97.925 97.955 -0.050 43,246 177,246 +4,889  
Mar26 220107 97.985 98.000 97.910 97.940 -0.045 28,395 78,730 +1,335  
Jun26 220107 97.955 97.970 97.880 97.910 -0.045 24,255 68,786 -934  
Total Volume and Open Interest 2,402,349 11,242,434 -5,650  
Ultra T-Bond(CBOT)
Mar22 220107 190~04 190~16 187~26 188~22 -0~31 195,574 1,225,462 -9,544  
Jun22 220107 189~10 189~10 189~10 189~10 -0~30        
Sep22 220107 189~10 189~10 189~10 189~10 -0~30        
Total Volume and Open Interest 195,574 1,225,462 -9,544  
Ultra 10-Yr T-Note(CBOT)
Mar22 220107 143~155 143~220 142~170 142~295 -0~140 412,222 1,395,150 +13,333  
Jun22 220107 141~275 142~105 141~220 141~275 -0~145        
Sep22 220107 141~275 141~275 141~275 141~275 -0~145        
Total Volume and Open Interest 412,222 1,395,150 +13,333  
30 Day Federal Funds(CBOT)
Jan22 220107 99.918 99.920 99.918 99.918 unch 11,840 140,324 +2,601  
Feb22 220107 99.905 99.910 99.900 99.900 -0.005 52,407 161,526 +3,602  
Mar22 220107 99.815 99.820 99.800 99.805 -0.005 13,821 68,293 +3,032  
Apr22 220107 99.720 99.725 99.695 99.705 unch 64,301 171,580 +5,276  
May22 220107 99.625 99.635 99.595 99.625 +0.010 61,653 139,705 +8,021  
Jun22 220107 99.545 99.550 99.505 99.540 +0.010 10,849 46,413 -853  
Total Volume and Open Interest 333,063 1,342,589 +36,429  
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 220107 204.50 204.82 202.96 203.38 -0.40 67,195 335,718 -3,132  
Jun22 220107 201.68 201.68 201.68 201.68 -0.40 1 74 +1  
Sep22 220107 223.38 223.38 223.38 223.38 -0.40        
Total Volume and Open Interest 67,196 335,792 -3,131  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220107 170.45 170.53 169.88 170.00 -0.34 639,223 1,446,362 -19,661 Hover/Click
Jun22 220107 167.31 167.31 167.13 167.13 -0.34 9 125 +6 Hover/Click
Sep22 220107 169.26 169.26 169.26 169.26 -0.34       Hover/Click
Total Volume and Open Interest 639,232 1,446,487 -19,655  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220107 133.01 133.05 132.78 132.82 -0.16 347,310 1,501,043 +10,888 Hover/Click
Jun22 220107 133.22 133.22 133.22 133.22 -0.16 0 1 +0 Hover/Click
Sep22 220107 135.61 135.61 135.61 135.61 -0.16       Hover/Click
Total Volume and Open Interest 347,310 1,501,044 +10,888  
Euro-Schatz(EUREX)
Mar22 220107 112.03 112.04 111.98 111.99 -0.03 228,806 1,336,102 -38,436  
Jun22 220107 111.89 111.89 111.89 111.89 -0.03 0 10 +0  
Sep22 220107 112.99 112.99 112.99 112.99 -0.44        
Total Volume and Open Interest 228,806 1,336,112 -38,436  
3-Mth Euribor(EUREX)
Mar22 220107 100.550 100.550 100.550 100.550 unch 0 1,103 +0  
Jun22 220107 100.505 100.505 100.505 100.505 unch 0 600 +0  
Sep22 220107 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 220107 123~07 123~12 122~30 123~01 -0~08 235,520 774,778 -6,814 Hover/Click
Jun22 220107 125~04 125~04 125~04 125~04 -0~10 1 1 +0 Hover/Click
Total Volume and Open Interest 235,521 774,779 -6,814  
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 220107 100.550 100.550 100.540 100.545 -0.005 77,232 373,907 +37,228  
Jun22 220107 100.510 100.510 100.500 100.505 -0.005 62,558 381,108 +8,920  
Sep22 220107 100.425 100.425 100.410 100.415 -0.005 73,847 491,504 +32,311  
Total Volume and Open Interest 714,547 4,173,705 +134,533  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220107 99.83 99.84 99.82 99.84 unch 11,571 222,116 +2,161  
Jun22 220107 99.53 99.55 99.52 99.55 +0.01 3,186 192,827 +951  
Sep22 220107 99.23 99.24 99.20 99.24 +0.01 1,858 153,512 +200  
Dec22 220107 98.92 98.94 98.89 98.94 +0.02 2,501 151,143 +584  
Mar23 220107 98.59 98.62 98.57 98.62 +0.02 1,626 100,094 -183  
Jun23 220107 98.36 98.39 98.34 98.39 +0.02 2,199 69,915 -112  
Sep23 220107 98.18 98.21 98.16 98.21 +0.02 581 61,506 -47  
Dec23 220107 98.08 98.10 98.07 98.10 +0.01 387 17,317 +256  
Mar24 220107 97.94 98.00 97.94 98.00 +0.01 2 870 +2  
Jun24 220107 97.92 97.92 97.92 97.92 +0.01 0 71 +0  
Total Volume and Open Interest 23,911 969,604 +3,812  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220107 98.11 98.14 98.08 98.12 +0.01 138,319 1,101,566 +3,225  
Jun22 220107 98.12 98.12 98.12 98.12 +0.01        
Total Volume and Open Interest 138,319 1,101,566 +3,225  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220107 98.71 98.74 98.69 98.74 +0.02 73,362 820,035 -4,310  
Jun22 220107 98.74 98.74 98.74 98.74 +0.02        
Total Volume and Open Interest 73,362 820,035 -4,310  
Gold(CMX) Weekly Monthly
Feb22 220107 1791.0 1798.4 1781.3 1797.4 +8.2 173,344 364,684 -219 Hover/Click
Apr22 220107 1793.0 1800.7 1783.8 1799.9 +8.4 10,324 80,129 +3,712 Hover/Click
Jun22 220107 1794.8 1802.5 1786.2 1801.9 +8.5 8,172 29,429 +2,655 Hover/Click
Aug22 220107 1796.9 1804.1 1789.2 1803.7 +8.3 6,831 13,442 +1,688 Hover/Click
Oct22 220107 1800.2 1806.5 1796.3 1805.8 +8.3 790 5,359 +29 Hover/Click
Dec22 220107 1802.5 1808.6 1795.0 1808.2 +8.2 1,573 14,569 -180 Hover/Click
Feb23 220107 1811.0 1811.0 1811.0 1811.0 +8.2 237 1,977 +29 Hover/Click
Apr23 220107 1814.0 1814.0 1814.0 1814.0 +8.2 2 28 -2 Hover/Click
Jun23 220107 1817.4 1817.4 1817.4 1817.4 +8.2 0 107 +0 Hover/Click
Aug23 220107 1821.2 1821.2 1821.2 1821.2 +8.2       Hover/Click
Oct23 220107 1824.3 1824.3 1824.3 1824.3 +8.2       Hover/Click
Dec23 220107 1827.5 1827.5 1827.5 1827.5 +8.2 4 186 +0 Hover/Click
Total Volume and Open Interest 201,886 510,855 +8,138  
Silver(CMX) Weekly Monthly
Mar22 220107 2219.5 2246.0 2194.5 2240.9 +21.9 41,186 115,053 -696 Hover/Click
May22 220107 2222.5 2249.0 2198.5 2244.3 +22.2 2,618 12,128 +697 Hover/Click
Jul22 220107 2210.0 2252.0 2202.0 2248.1 +22.3 398 6,055 +57 Hover/Click
Sep22 220107 2224.0 2254.5 2214.0 2252.3 +22.6 23 2,321 +12 Hover/Click
Dec22 220107 2222.0 2260.4 2222.0 2260.4 +23.2 38 2,675 -2 Hover/Click
Mar23 220107 2269.8 2269.8 2269.8 2269.8 +23.1 0 230 +0 Hover/Click
May23 220107 2274.8 2274.8 2274.8 2274.8 +23.1 0 11 +0 Hover/Click
Total Volume and Open Interest 45,183 140,143 +622  
Platinum(NYMEX) Weekly Monthly
Jan22 220107 970.2 970.2 957.0 957.0 -3.6 37 790 -7 Hover/Click
Apr22 220107 966.0 972.3 947.7 956.5 -4.2 18,943 56,214 +543 Hover/Click
Jul22 220107 964.7 970.7 948.1 956.7 -4.0 347 1,690 +129 Hover/Click
Oct22 220107 956.5 960.6 952.0 958.0 -3.9 85 188 +53 Hover/Click
Total Volume and Open Interest 19,422 58,992 +717  
Palladium(NYMEX) Weekly Monthly
Mar22 220107 1860.50 1946.00 1858.00 1921.60 +47.70 1,267 9,114 -241 Hover/Click
Jun22 220107 1883.50 1940.00 1883.50 1920.80 +48.00 23 125 +3 Hover/Click
Sep22 220107 1928.20 1928.20 1928.20 1928.20 +48.00 0 3 +0 Hover/Click
Total Volume and Open Interest 1,290 9,242 -238  
Copper(CMX) Weekly Monthly
Mar22 220107 435.40 441.75 434.35 441.00 +5.55 51,725 113,102 +122 Hover/Click
May22 220107 435.35 441.50 434.15 440.80 +5.55 9,652 31,444 +1,688 Hover/Click
Jul22 220107 434.80 440.65 433.75 440.30 +5.60 3,518 18,931 -66 Hover/Click
Sep22 220107 433.75 439.75 433.00 439.65 +5.60 1,943 10,825 +818 Hover/Click
Dec22 220107 435.75 437.95 433.95 437.95 +5.40 543 4,059 +215 Hover/Click
Total Volume and Open Interest 69,318 189,048 +3,143  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220107 36173 36265 35988 36107 -16 243,988 99,109 -2,449 Hover/Click
Jun22 220107 36095 36175 35910 36019 -14 48 184 -13 Hover/Click
Sep22 220107 35952 35952 35930 35952 +2 0 2 +0 Hover/Click
Dec22 220107 35849 35849 35849 35849 +2       Hover/Click
Total Volume and Open Interest 244,036 99,295 -2,462  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220107 4695.00 4705.75 4653.75 4667.75 -19.75 1,856,376 2,247,809 +9,846 Hover/Click
Jun22 220107 4690.50 4697.50 4646.75 4660.25 -19.75 1,254 51,051 +208 Hover/Click
Sep22 220107 4652.00 4686.75 4644.50 4657.50 -20.25 0 148 +0 Hover/Click
Dec22 220107 4678.00 4678.00 4656.00 4656.00 -18.00 0 7,418 +0 Hover/Click
Total Volume and Open Interest 1,857,631 2,307,345 +10,055  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220107 15801.75 15852.75 15510.00 15581.00 -178.00 769,790 218,827 +8,760 Hover/Click
Jun22 220107 15803.00 15848.50 15509.75 15577.50 -178.75 1,704 1,015 +196 Hover/Click
Sep22 220107 15770.50 15838.00 15529.00 15575.75 -178.00 2 28 +1 Hover/Click
Total Volume and Open Interest 771,496 219,888 +8,957  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220107 2815.80 2823.10 2777.10 2786.10 -22.00 19,461 39,171 +977 Hover/Click
Jun22 220107 2796.10 2796.10 2789.20 2796.10 -22.00       Hover/Click
Sep22 220107 2808.00 2808.00 2808.00 2808.00 -21.80       Hover/Click
Total Volume and Open Interest 19,461 39,171 +977  
Volatility Index(CBOE)
Jan22 220107 20.85 21.50 20.20 20.40 -0.45 93,269 99,435 -6,073  
Feb22 220107 22.75 23.27 22.00 22.02 -0.83 71,804 103,192 +5,966  
Mar22 220107 24.00 24.35 23.35 23.39 -0.66 19,988 41,200 +826  
Apr22 220107 25.00 25.33 24.48 24.51 -0.59 9,211 22,978 +232  
Total Volume and Open Interest 209,234 305,271 +3,517  
S & P 600(CME)
Mar22 220107 1385.20 1385.20 1385.20 1385.20 -16.00        
Jun22 220107 1386.10 1386.10 1386.10 1386.10 -16.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220107 2207.70 2219.80 2173.20 2175.90 -26.80 248,172 464,891 +10,038 Hover/Click
Jun22 220107 2207.00 2217.00 2172.20 2173.70 -26.80 83 355 +7 Hover/Click
Sep22 220107 2173.60 2210.80 2173.60 2173.60 -26.10 0 1 +0 Hover/Click
Total Volume and Open Interest 248,255 465,247 +10,045  
Nikkei 225(CME)
Mar22 220107 28765 28835 28205 28440 -310 5,095 15,545 -199  
Jun22 220107 28250 28595 28070 28250 -265 0 20 +0  
Total Volume and Open Interest 5,095 15,565 -199  
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 220107 28725 28790 28265 28450 -50 325,242 276,033 +3,760  
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 220107 28720 28790 28260 28450 -50 23,261 189,854 -1,358  
Jun22 220107 28470 28540 28030 28180 -80 94 9,786 +46  
Sep22 220107 28150 28150 28150 28150 -50 0 1,330 +0  
Total Volume and Open Interest 23,361 250,227 -1,312  
Nikkei 225(CME) Yen
Mar22 220107 28720 28790 28170 28405 -300 28,447 42,095 -2,049  
Jun22 220107 27960 28520 27960 28160 -300 2 1 +0  
Sep22 220107 28110 28110 28110 28110 -270        
Total Volume and Open Interest 28,449 42,148 -2,049  
Nikkei 225(CME) e-Mini Yen
Mar22 220107 28410 28410 28410 28410 -300        
Jun22 220107 28160 28160 28160 28160 -300        
Sep22 220107 28110 28110 28110 28110 -270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220107 7244.5 7265.0 7173.0 7216.0 -29.5 59,250 231,130 +3,550  
Feb22 220107 7245.5 7245.5 7188.0 7212.0 -29.5 57 70 +61  
Mar22 220107 7233.0 7233.5 7183.0 7209.0 -29.5 198 6,276 +32  
Jun22 220107 7089.0 7089.0 7063.5 7063.5 -29.5 0 6 +2  
Sep22 220107 7041.0 7041.0 7041.0 7041.0 -29.5        
Dec22 220107 7014.0 7014.0 7014.0 7014.0 -29.5 0 14,501 +0  
Total Volume and Open Interest 59,505 251,987 +3,645  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220107 23015 23513 22990 23467 +475 125,746 110,792 +3,040  
Feb22 220107 22982 23492 22982 23452 +470 1,010 653 +316  
Mar22 220107 22935 23425 22935 23383 +471 707 7,511 -38  
Total Volume and Open Interest 127,540 125,055 +3,344  
DAX(EUREX) Weekly Monthly
Mar22 220107 16048.0 16070.0 15848.0 15923.0 -111.0 72,206 70,941 +2,471  
Jun22 220107 16077.0 16077.0 15898.0 15959.0 -110.0 48 4,699 -7  
Sep22 220107 15935.0 15935.0 15935.0 15935.0 -110.0        
Total Volume and Open Interest 72,254 75,640 +2,464  
Mini-DAX(EUREX)
Mar22 220107 16045.0 16068.0 15850.0 15923.0 -111.0 37,536 13,886 -578  
Jun22 220107 16007.0 16041.0 15936.0 15959.0 -110.0 17 36 -2  
Sep22 220107 15935.0 15935.0 15935.0 15935.0 -110.0 0 1 +0  
Total Volume and Open Interest 37,553 13,923 -580  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220107 4318 4327 4264 4288 -22 485,904 2,748,871 -11,744  
Jun22 220107 4240 4240 4187 4210 -22 8,040 47,139 +7,493  
Sep22 220107 4195 4195 4195 4195 -23 0 11,042 +0  
Total Volume and Open Interest 493,944 2,827,460 -4,251  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220107 12690 12705 12598 12655 -19 23,243 151,694 -1,468  
Jun22 220107 12470 12515 12470 12477 -19 560 9,563 +552  
Sep22 220107 12450 12450 12450 12450 -17 5 4 +0  
Total Volume and Open Interest 23,808 161,261 -916  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220107 7411.00 7436.00 7372.00 7419.50 +34.00 80,573 599,144 +1,458  
Jun22 220107 7358.50 7358.50 7358.50 7358.50 +33.00 4 202 -18  
Sep22 220107 7307.50 7307.50 7307.50 7307.50 +33.00 0 134 +0  
Total Volume and Open Interest 80,577 599,480 +1,440  
SPI 200(SFE) Weekly Monthly
Mar22 220107 7264.0 7396.0 7261.0 7349.0 +81.0 43,211 239,312 +1,047  
Jun22 220107 7340.0 7340.0 7336.0 7336.0 +79.0        
Sep22 220107 7270.0 7270.0 7270.0 7270.0 +79.0        
Total Volume and Open Interest 43,404 240,308 +1,222  
FTSE MIB(ISE)
Mar22 220107 27640.00 27720.00 27315.00 27461.00 -80.00 14,558 85,578 +2,181  
Jun22 220107 27050.00 27080.00 26745.00 26891.00 -80.00 23 506 +13  
Sep22 220107 26900.00 26900.00 26711.00 26711.00 -155.00 0 4 +0  
Total Volume and Open Interest 14,581 86,088 +2,194  
KOSPI 200(KFE)
Mar22 220107 388.60 391.10 387.20 390.50 +5.25 268,934 262,705 +14,431  
Jun22 220107 387.45 391.25 387.45 390.75 +5.30 323 10,188 -46  
Sep22 220107 391.40 391.40 391.40 391.40 +5.30 0 787 +0  
Total Volume and Open Interest 269,257 290,926 +14,385  
GSCI(CME) Weekly Monthly
Jan22 220107 577.50 581.05 576.65 579.65 +0.20 8 1,403 +2  
Feb22 220107 578.80 578.80 576.40 578.80 -1.60 20 20 +20  
Mar22 220107 581.30 581.30 581.30 581.30 +3.40        
Total Volume and Open Interest 28 1,423 +22  
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