Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 220111 1378.00 1382.00 1365.50 1376.75 +2.00 254 333 -205 Hover/Click
Mar22 220111 1386.50 1395.00 1372.50 1386.50 +1.75 129,914 311,883 +2,567 Hover/Click
May22 220111 1395.50 1403.75 1381.25 1395.50 +1.75 40,978 107,374 +3,628 Hover/Click
Jul22 220111 1401.00 1408.25 1387.00 1401.00 +1.75 31,498 86,143 +2,707 Hover/Click
Aug22 220111 1381.75 1385.75 1365.50 1378.50 unch 2,908 10,164 +533 Hover/Click
Sep22 220111 1329.75 1333.75 1314.00 1327.50 -0.75 2,349 6,017 +461 Hover/Click
Nov22 220111 1301.50 1306.00 1285.75 1300.00 -0.50 21,945 94,347 +3,202 Hover/Click
Jan23 220111 1302.50 1306.25 1287.25 1300.75 -0.75 2,697 14,551 +628 Hover/Click
Mar23 220111 1286.50 1291.75 1272.75 1286.50 -1.00 1,582 26,352 +304 Hover/Click
May23 220111 1280.50 1285.25 1267.25 1280.25 -0.25 336 6,869 +128 Hover/Click
Jul23 220111 1276.50 1285.75 1270.00 1282.00 +0.50 346 1,553 +48 Hover/Click
Aug23 220111 1273.00 1273.00 1273.00 1273.00 +0.75 10 77 +0 Hover/Click
Sep23 220111 1253.00 1253.00 1253.00 1253.00 +0.75 0 161 +0 Hover/Click
Nov23 220111 1233.75 1237.00 1226.75 1233.75 unch 824 3,949 +474 Hover/Click
Total Volume and Open Interest 235,645 669,868 +14,479  
Soybean Meal(CBOT) Weekly Monthly
Jan22 220111 426.10 431.40 423.00 427.30 -0.30 162 478 -120 Hover/Click
Mar22 220111 416.30 420.40 411.20 413.10 -3.20 91,117 191,291 +3,304 Hover/Click
May22 220111 413.40 416.40 408.00 410.50 -2.70 46,558 96,454 +211 Hover/Click
Jul22 220111 413.40 415.20 407.60 410.00 -3.00 24,802 53,079 +616 Hover/Click
Aug22 220111 407.00 409.10 401.80 404.20 -3.20 3,622 8,417 -69 Hover/Click
Sep22 220111 397.00 398.10 390.50 393.20 -3.20 2,285 10,149 +516 Hover/Click
Oct22 220111 385.40 385.60 378.40 380.90 -4.50 1,203 7,736 +19 Hover/Click
Dec22 220111 383.50 383.80 376.60 379.10 -4.40 5,937 23,567 +395 Hover/Click
Jan23 220111 375.40 379.80 373.20 375.60 -4.40 253 2,408 -53 Hover/Click
Mar23 220111 370.20 372.70 367.10 369.10 -4.50 120 2,586 +1 Hover/Click
Total Volume and Open Interest 176,150 399,873 +4,816  
Soybean Oil(CBOT) Weekly Monthly
Jan22 220111 57.87 59.00 57.83 58.89 +1.00 37 196 -33 Hover/Click
Mar22 220111 57.93 59.07 57.64 58.87 +0.84 51,993 154,329 -1,312 Hover/Click
May22 220111 58.19 59.17 57.80 58.98 +0.79 24,233 80,913 +705 Hover/Click
Jul22 220111 58.16 59.12 57.87 58.96 +0.75 16,107 68,432 +2,947 Hover/Click
Aug22 220111 57.77 58.75 57.60 58.60 +0.70 2,168 10,869 +31 Hover/Click
Sep22 220111 57.57 58.31 57.28 58.22 +0.72 1,397 12,007 +152 Hover/Click
Oct22 220111 57.10 57.96 56.94 57.89 +0.75 1,889 10,811 +537 Hover/Click
Dec22 220111 56.96 57.85 56.77 57.76 +0.78 6,838 42,216 +534 Hover/Click
Jan23 220111 56.88 57.66 56.66 57.58 +0.77 79 1,408 +26 Hover/Click
Mar23 220111 56.69 57.36 56.37 57.28 +0.76 110 2,136 +10 Hover/Click
Total Volume and Open Interest 105,012 389,337 +3,642  
Canola(WCE) Weekly Monthly
Jan22 220111 1048.0 1048.0 1048.0 1048.0 -2.5 1 1 +1 Hover/Click
Mar22 220111 1032.3 1035.5 1021.2 1028.1 -2.5 9,984 76,734 -1,102 Hover/Click
May22 220111 1002.0 1010.9 997.9 999.6 -7.3 7,521 51,043 -1,229 Hover/Click
Jul22 220111 953.4 960.1 949.0 951.3 -5.1 2,373 22,995 +656 Hover/Click
Nov22 220111 791.0 793.9 784.0 792.7 +4.3 969 19,485 +308 Hover/Click
Total Volume and Open Interest 20,917 173,196 -1,317  
Corn(CBOT) Weekly Monthly
Mar22 220111 599.75 604.75 598.00 601.00 +1.25 140,371 700,186 -7,846 Hover/Click
May22 220111 601.00 605.75 599.50 602.50 +1.25 47,115 272,777 +4,617 Hover/Click
Jul22 220111 599.00 603.25 597.75 600.00 +1.00 36,834 216,036 +814 Hover/Click
Sep22 220111 569.25 572.50 568.50 570.75 +1.50 14,238 85,110 +626 Hover/Click
Dec22 220111 557.00 558.75 555.25 557.50 +0.50 21,273 201,934 +666 Hover/Click
Mar23 220111 564.00 566.00 563.25 565.25 +0.50 1,578 12,838 +216 Hover/Click
May23 220111 569.00 569.00 566.75 568.25 +0.25 79 1,468 +27 Hover/Click
Jul23 220111 566.75 568.75 566.00 567.75 +0.50 283 7,861 +13 Hover/Click
Sep23 220111 533.25 533.25 530.75 532.75 -0.25 45 446 +39 Hover/Click
Dec23 220111 525.00 529.00 525.00 527.50 unch 3,261 10,838 +726 Hover/Click
Total Volume and Open Interest 265,104 1,511,052 -82  
Wheat(CBOT) Weekly Monthly
Mar22 220111 761.75 770.50 758.25 770.25 +8.25 58,463 177,196 -2,587 Hover/Click
May22 220111 763.00 773.50 760.00 773.25 +9.75 21,209 51,458 +1,471 Hover/Click
Jul22 220111 758.75 769.75 755.50 769.25 +9.00 15,301 73,472 +1,341 Hover/Click
Sep22 220111 761.00 771.75 758.75 771.25 +8.25 3,542 22,460 -253 Hover/Click
Dec22 220111 765.25 777.25 764.00 776.75 +8.25 3,272 34,601 +464 Hover/Click
Mar23 220111 769.00 781.50 767.50 781.25 +9.00 323 6,032 +7 Hover/Click
Total Volume and Open Interest 102,815 371,556 +932  
Wheat(KCBT) Weekly Monthly
Mar22 220111 778.00 793.00 775.75 791.75 +13.50 27,551 109,186 -5,017 Hover/Click
May22 220111 778.25 792.25 775.50 791.25 +13.00 12,337 33,058 -1,069 Hover/Click
Jul22 220111 778.25 789.75 775.25 789.00 +11.00 10,445 44,836 +446 Hover/Click
Sep22 220111 780.00 792.00 777.75 792.00 +11.00 2,399 14,561 +354 Hover/Click
Dec22 220111 785.50 799.00 785.25 798.50 +10.50 1,558 14,632 +120 Hover/Click
Mar23 220111 798.25 801.00 797.25 801.00 +10.25 14 1,140 -6 Hover/Click
May23 220111 789.25 789.25 789.25 789.25 +6.25 12 160 -10 Hover/Click
Total Volume and Open Interest 54,332 218,965 -5,186  
Wheat(MGE) Weekly Monthly
Mar22 220111 914.50 933.25 913.75 928.25 +14.00 9,236 38,680 -1,843 Hover/Click
May22 220111 914.25 930.00 912.25 925.50 +13.25 4,355 16,389 +765 Hover/Click
Jul22 220111 911.25 924.50 910.25 919.75 +12.50 675 5,271 +193 Hover/Click
Sep22 220111 876.00 895.75 876.00 887.75 +11.25 688 7,521 +178 Hover/Click
Dec22 220111 876.75 889.75 875.25 882.25 +10.50 132 1,821 +10 Hover/Click
Mar23 220111 878.00 878.00 878.00 878.00 +11.50 4 25 +0 Hover/Click
Total Volume and Open Interest 15,090 69,707 -697  
Oats(CBOT) Weekly Monthly
Mar22 220111 661.00 663.75 655.25 656.00 -8.00 323 2,946 -49 Hover/Click
May22 220111 635.00 635.00 629.00 629.00 -8.75 19 432 -2 Hover/Click
Jul22 220111 591.25 591.25 591.25 591.25 -10.00 16 292 -6 Hover/Click
Sep22 220111 529.50 542.25 525.25 525.25 -6.25 11 212 +4 Hover/Click
Total Volume and Open Interest 382 4,092 -47  
Rough Rice(CBOT) Weekly Monthly
Jan22 220111 14.05 14.05 14.05 14.05 -0.32       Hover/Click
Mar22 220111 14.53 14.53 14.19 14.26 -0.32 322 7,212 +62 Hover/Click
May22 220111 14.50 14.50 14.43 14.44 -0.32 0 239 +0 Hover/Click
Jul22 220111 14.50 14.61 14.50 14.59 -0.23 21 87 +16 Hover/Click
Total Volume and Open Interest 343 7,693 +77  
Live Cattle(CME) Weekly Monthly
Feb22 220111 136.285 138.185 136.250 137.685 +1.435 29,519 101,844 -8,127 Hover/Click
Apr22 220111 140.700 141.880 140.035 141.200 +0.620 24,837 108,428 +1,251 Hover/Click
Jun22 220111 136.235 137.485 135.985 136.850 +0.615 12,301 67,458 +979 Hover/Click
Aug22 220111 135.880 136.900 135.735 136.400 +0.520 6,446 33,895 +1,235 Hover/Click
Oct22 220111 140.250 140.900 140.000 140.535 +0.155 2,641 12,626 +574 Hover/Click
Dec22 220111 144.000 144.535 143.750 144.250 +0.150 596 4,496 +86 Hover/Click
Total Volume and Open Interest 76,631 331,527 -3,894  
Feeder Cattle(CME) Weekly Monthly
Jan22 220111 160.950 162.685 160.580 162.080 +1.145 1,153 3,744 -298 Hover/Click
Mar22 220111 165.235 167.235 164.735 166.350 +1.000 5,545 20,113 +197 Hover/Click
Apr22 220111 169.330 171.000 168.735 170.130 +0.680 2,554 6,600 +600 Hover/Click
May22 220111 171.880 173.100 171.235 172.285 +0.335 1,597 5,259 +15 Hover/Click
Aug22 220111 180.600 181.550 180.050 181.035 +0.250 527 5,436 +21 Hover/Click
Sep22 220111 181.735 182.250 180.985 181.880 +0.500 159 1,098 +0 Hover/Click
Oct22 220111 182.000 182.500 181.235 182.235 +0.105 101 519 +34 Hover/Click
Total Volume and Open Interest 11,654 43,014 +569  
Lean Hogs(CME) Weekly Monthly
Feb22 220111 78.280 78.500 77.550 77.850 -0.530 36,383 62,820 -6,733 Hover/Click
Apr22 220111 84.630 85.030 83.600 84.200 -0.500 22,531 66,597 +1,431 Hover/Click
May22 220111 89.730 90.000 89.030 89.780 -0.550 68 1,716 +18  
Jun22 220111 96.400 96.900 95.300 96.280 -0.220 7,358 35,195 +152 Hover/Click
Jul22 220111 96.900 97.650 96.050 97.080 unch 3,977 15,583 -337 Hover/Click
Aug22 220111 96.430 97.200 95.680 96.850 +0.150 4,810 19,922 +929 Hover/Click
Oct22 220111 83.950 84.630 83.180 84.530 +0.550 3,026 12,936 +953 Hover/Click
Dec22 220111 77.580 78.380 77.030 78.330 +0.750 1,120 4,763 +389 Hover/Click
Total Volume and Open Interest 79,509 220,532 -3,144  
Class III Milk(CME) Weekly Monthly
Jan22 220111 20.28 20.44 20.28 20.37 +0.10 203 4,381 +31 Hover/Click
Feb22 220111 21.63 22.30 21.52 22.20 +0.65 507 5,037 +100 Hover/Click
Mar22 220111 21.55 22.28 21.49 22.09 +0.56 193 3,874 +36 Hover/Click
Apr22 220111 21.10 21.80 21.10 21.60 +0.55 41 2,805 +15 Hover/Click
May22 220111 20.65 21.47 20.65 21.14 +0.40 85 2,568 +21 Hover/Click
Jun22 220111 20.65 21.35 20.65 21.10 +0.39 48 2,264 +8 Hover/Click
Jul22 220111 20.61 21.23 20.61 21.02 +0.33 15 1,499 +10 Hover/Click
Aug22 220111 20.61 21.10 20.61 21.00 +0.44 14 1,521 +10 Hover/Click
Sep22 220111 20.41 20.99 20.41 20.85 +0.31 12 1,299 +12 Hover/Click
Oct22 220111 20.36 20.71 20.36 20.66 +0.38 4 933 +4 Hover/Click
Nov22 220111 20.11 20.40 20.11 20.38 +0.28 5 919 +2 Hover/Click
Dec22 220111 19.80 20.09 19.76 19.90 +0.15 7 974 +5 Hover/Click
Jan23 220111 19.27 19.36 19.27 19.36 +0.15 6 228 +4 Hover/Click
Total Volume and Open Interest 1,153 28,768 +267  
Cocoa(ICE) Weekly Monthly
Mar22 220111 2535 2604 2515 2588 +67 24,723 90,187 -1,847 Hover/Click
May22 220111 2567 2634 2549 2617 +61 11,228 48,651 -994 Hover/Click
Jul22 220111 2578 2646 2570 2631 +57 5,507 32,593 -16 Hover/Click
Sep22 220111 2593 2643 2580 2630 +47 2,164 24,653 +259 Hover/Click
Dec22 220111 2586 2625 2579 2615 +39 889 19,233 -120 Hover/Click
Mar23 220111 2570 2602 2563 2594 +32 574 15,822 +170 Hover/Click
May23 220111 2561 2595 2559 2585 +27 259 5,822 +91 Hover/Click
Total Volume and Open Interest 45,472 238,902 -2,451  
Coffee "C"(ICE) Weekly Monthly
Mar22 220111 235.75 238.15 233.55 237.05 +2.15 25,955 115,269 -1,490 Hover/Click
May22 220111 235.60 238.05 233.85 237.00 +2.05 10,017 54,291 +710 Hover/Click
Jul22 220111 235.20 237.50 233.60 236.40 +1.75 6,281 33,226 +341 Hover/Click
Sep22 220111 234.20 237.00 233.10 235.70 +1.50 4,011 23,934 +1,347 Hover/Click
Dec22 220111 234.10 235.40 231.70 234.30 +1.20 1,162 21,851 +188 Hover/Click
Mar23 220111 233.85 234.55 231.05 233.55 +1.00 242 8,892 -8 Hover/Click
Total Volume and Open Interest 47,922 266,496 +1,079  
Orange Juice(ICE) Weekly Monthly
Jan22 220110 143.40 143.40 143.40 143.40 +0.05 0 420 +0 Hover/Click
Mar22 220111 142.20 146.95 140.80 145.70 +3.45 667 9,080 -9 Hover/Click
May22 220111 139.25 142.00 138.95 141.40 +2.15 99 1,395 +57 Hover/Click
Jul22 220111 143.25 143.45 143.25 143.45 +2.15 12 471 +9 Hover/Click
Sep22 220111 143.85 143.85 143.85 143.85 +2.15 6 4 +0 Hover/Click
Nov22 220111 144.85 144.85 144.85 144.85 +2.15 6 6 +0 Hover/Click
Total Volume and Open Interest 1,215 11,382 +57  
Sugar #11(ICE) Weekly Monthly
Mar22 220111 17.95 18.21 17.85 18.11 +0.28 46,856 340,072 -2,482 Hover/Click
May22 220111 17.71 17.91 17.63 17.83 +0.24 22,617 152,774 +11 Hover/Click
Jul22 220111 17.64 17.72 17.53 17.66 +0.15 15,551 126,734 +1,481 Hover/Click
Oct22 220111 17.69 17.69 17.56 17.63 +0.07 7,524 113,031 -751 Hover/Click
Mar23 220111 17.73 17.82 17.70 17.77 +0.04 2,640 55,820 +255 Hover/Click
May23 220111 17.05 17.13 16.98 17.05 +0.05 640 27,865 -81 Hover/Click
Jul23 220111 16.60 16.70 16.52 16.58 +0.05 319 27,323 +46 Hover/Click
Oct23 220111 16.35 16.48 16.29 16.32 +0.06 204 22,288 +37 Hover/Click
Total Volume and Open Interest 97,480 880,754 -1,459  
London Cocoa(LCE) Weekly Monthly
Mar22 220111 1708 1727 1692 1718 +20 8,601 65,467 -117 Hover/Click
May22 220111 1728 1754 1718 1746 +25 4,858 42,178 -304 Hover/Click
Jul22 220111 1728 1754 1720 1747 +24 3,076 35,358 -347 Hover/Click
Sep22 220111 1720 1749 1717 1742 +22 2,450 41,697 +348 Hover/Click
Dec22 220111 1719 1744 1715 1737 +18 1,907 51,132 -590 Hover/Click
Mar23 220111 1708 1733 1706 1725 +14 844 24,443 -180 Hover/Click
May23 220111 1717 1731 1717 1722 +10 298 8,075 -25 Hover/Click
Total Volume and Open Interest 22,142 277,497 -1,237  
London Sugar(LCE) Weekly Monthly
Mar22 220111 483.00 491.50 482.40 489.80 +8.50 8,055 27,966 -928 Hover/Click
May22 220111 478.00 484.10 476.90 483.00 +7.20 3,514 13,305 +146 Hover/Click
Aug22 220111 473.40 478.20 472.80 476.60 +5.60 1,185 8,551 +125 Hover/Click
Oct22 220111 469.10 473.20 468.10 471.70 +5.40 519 7,004 -155 Hover/Click
Dec22 220111 472.00 474.40 471.20 473.30 +3.80 69 2,299 +35 Hover/Click
Total Volume and Open Interest 13,378 60,945 -777  
Cotton(ICE) Weekly Monthly
Mar22 220111 115.08 116.58 115.00 116.02 +0.80 12,577 117,366 -1,939 Hover/Click
May22 220111 113.00 114.25 112.87 113.89 +0.82 7,060 55,845 +129 Hover/Click
Jul22 220111 110.56 111.74 110.48 111.61 +0.93 3,935 30,170 +1,722 Hover/Click
Oct22 220111 100.96 100.96 100.96 100.96 +0.63 2 44 -1 Hover/Click
Dec22 220111 94.79 95.27 94.71 95.27 +0.35 1,705 34,773 +81 Hover/Click
Mar23 220111 91.55 91.81 91.43 91.81 +0.30 140 2,792 +33 Hover/Click
Total Volume and Open Interest 26,126 245,943 +561  
Lumber(CME) Weekly Monthly
Jan22 220111 1161.0 1205.0 1155.0 1204.9 +44.9 41 264 -32  
Mar22 220111 1205.3 1239.0 1202.4 1239.0 +30.0 302 1,744 +42  
May22 220111 1106.0 1128.7 1105.0 1128.7 +30.0 39 270 +6  
Jul22 220111 1052.3 1052.3 1052.3 1052.3 +30.0 10 76 +7  
Sep22 220111 1025.0 1025.0 1025.0 1025.0 +30.0 6 62 +6  
Nov22 220111 1025.0 1025.0 1025.0 1025.0 +30.0 0 21 +0  
Jan23 220111 1025.0 1025.0 1025.0 1025.0 +30.0        
Total Volume and Open Interest 398 2,437 +29  
Crude Oil(NYM) Weekly Monthly
Feb22 220111 78.42 81.59 78.36 81.22 +2.99 414,434 238,961 -18,610 Hover/Click
Mar22 220111 77.87 80.95 77.83 80.67 +2.97 229,282 275,985 +10,072 Hover/Click
Apr22 220111 77.34 80.22 77.23 79.98 +2.88 84,790 128,365 +9,331 Hover/Click
May22 220111 76.72 79.51 76.58 79.28 +2.80 50,441 79,302 -368 Hover/Click
Jun22 220111 76.02 78.78 75.93 78.57 +2.72 68,547 176,053 +1,929 Hover/Click
Jul22 220111 75.38 78.00 75.30 77.85 +2.63 18,248 65,848 -177 Hover/Click
Aug22 220111 74.93 77.21 74.93 77.10 +2.54 13,235 58,731 -26 Hover/Click
Sep22 220111 74.08 76.52 73.96 76.34 +2.45 21,133 78,927 +1,510 Hover/Click
Oct22 220111 73.65 75.73 73.65 75.61 +2.38 5,949 44,443 +1,589 Hover/Click
Nov22 220111 73.12 74.96 73.12 74.92 +2.31 4,988 45,878 -2,422 Hover/Click
Dec22 220111 72.17 74.42 72.03 74.25 +2.24 38,641 210,104 +822 Hover/Click
Jan23 220111 71.55 73.63 71.55 73.58 +2.18 1,197 40,207 +43 Hover/Click
Feb23 220111 73.08 73.08 72.94 72.94 +2.11 379 34,725 -48 Hover/Click
Mar23 220111 71.92 72.65 71.92 72.34 +2.05 4,318 32,403 +28 Hover/Click
Apr23 220111 71.84 71.84 71.77 71.77 +1.98 550 23,346 +318 Hover/Click
May23 220111 71.24 71.24 71.24 71.24 +1.92 155 18,057 +57 Hover/Click
Total Volume and Open Interest 979,709 1,918,425 +5,034  
e-miNY Crude Oil(NYM)
Feb22 220111 78.475 81.575 78.375 81.225 +3.000 17,339 2,201 -393  
Mar22 220111 78.000 80.975 77.850 80.675 +2.975 1,264 1,380 +99  
Apr22 220111 77.275 80.150 77.275 79.975 +2.875 63 184 +7  
May22 220111 77.350 79.325 77.350 79.275 +2.800 27 65 -2  
Jun22 220111 77.425 78.625 76.525 78.575 +2.725 1 170 +1  
Jul22 220111 76.775 77.850 75.900 77.850 +2.625 18 24 -2  
Aug22 220111 76.700 77.100 76.700 77.100 +2.550 3 3 -1  
Sep22 220111 75.950 76.350 75.925 76.350 +2.450 2 9 +0  
Oct22 220111 74.975 75.600 74.975 75.600 +2.375 3 8 +1  
Nov22 220111 74.500 74.925 74.500 74.925 +2.325 0 10 +0  
Total Volume and Open Interest 18,735 4,305 -288  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220111 249.16 257.18 248.66 256.36 +7.60 61,126 97,190 -1,210 Hover/Click
Mar22 220111 244.97 252.88 244.73 252.16 +7.38 41,139 65,417 +2,298 Hover/Click
Apr22 220111 240.64 248.18 240.17 247.56 +7.23 19,904 38,703 +1,929 Hover/Click
May22 220111 238.78 245.15 237.60 244.64 +7.01 14,193 18,477 +291 Hover/Click
Jun22 220111 236.31 243.25 235.93 242.77 +6.74 11,498 31,741 +423 Hover/Click
Jul22 220111 234.88 242.04 234.88 241.61 +6.58 3,443 11,310 +359 Hover/Click
Aug22 220111 236.40 241.16 234.16 240.81 +6.48 3,701 8,749 +1,239 Hover/Click
Sep22 220111 236.66 240.70 233.82 240.39 +6.40 1,938 10,018 +230 Hover/Click
Oct22 220111 236.37 240.25 234.70 239.98 +6.30 849 5,423 +103 Hover/Click
Nov22 220111 235.87 239.69 234.50 239.56 +6.17 1,250 5,159 +280 Hover/Click
Dec22 220111 233.83 239.29 232.77 239.04 +6.03 3,510 22,222 +581 Hover/Click
Jan23 220111 234.16 238.45 234.16 238.45 +5.95 55 4,783 -5 Hover/Click
Feb23 220111 237.29 237.29 237.29 237.29 +5.81 30 1,113 +21 Hover/Click
Mar23 220111 235.65 235.65 235.65 235.65 +5.67 19 1,396 +11 Hover/Click
Total Volume and Open Interest 162,662 336,352 +6,551  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220111 228.05 236.29 227.64 235.74 +8.20 56,933 103,022 -5,509 Hover/Click
Mar22 220111 228.39 236.60 228.38 236.07 +7.82 48,829 66,704 +782 Hover/Click
Apr22 220111 240.30 247.88 239.98 247.37 +7.58 29,299 43,802 +1,958 Hover/Click
May22 220111 240.09 247.37 239.63 246.93 +7.37 13,868 19,040 +610 Hover/Click
Jun22 220111 238.47 245.60 238.16 245.19 +7.15 12,115 23,685 +1,104 Hover/Click
Jul22 220111 236.01 242.80 236.01 242.48 +6.82 4,805 15,128 +226 Hover/Click
Aug22 220111 232.88 239.50 232.88 239.13 +6.51 4,130 6,392 +542 Hover/Click
Sep22 220111 232.11 235.12 230.15 235.08 +6.28 4,770 13,857 -188 Hover/Click
Oct22 220111 217.01 220.84 216.50 220.84 +5.86 1,442 5,455 -111 Hover/Click
Nov22 220111 214.27 216.87 212.70 216.87 +5.72 1,315 3,147 -222 Hover/Click
Total Volume and Open Interest 184,256 325,502 +467  
e-miNY RBOB Gasoline(NYM)
Feb22 220111 227.50 235.74 227.50 235.74 +8.20 0 2 +0  
Mar22 220111 236.07 236.07 236.07 236.07 +7.82        
Apr22 220111 247.37 247.37 247.37 247.37 +7.58        
May22 220111 246.93 246.93 246.93 246.93 +7.37        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220111 4.119 4.261 4.007 4.249 +0.170 127,012 105,604 -2,994 Hover/Click
Mar22 220111 3.868 3.980 3.787 3.968 +0.134 66,761 261,594 -1,466 Hover/Click
Apr22 220111 3.805 3.892 3.734 3.881 +0.114 44,032 84,620 -166 Hover/Click
May22 220111 3.809 3.902 3.752 3.893 +0.106 31,709 113,991 +275 Hover/Click
Jun22 220111 3.867 3.949 3.806 3.942 +0.103 13,197 55,921 +668 Hover/Click
Jul22 220111 3.925 4.006 3.864 3.998 +0.099 15,568 49,547 +2,288 Hover/Click
Aug22 220111 3.947 4.013 3.870 4.006 +0.097 6,754 35,032 -125 Hover/Click
Sep22 220111 3.917 3.994 3.852 3.986 +0.097 6,236 48,834 +10 Hover/Click
Oct22 220111 3.952 4.021 3.880 4.013 +0.098 20,577 78,603 +1,552 Hover/Click
Nov22 220111 3.998 4.105 3.970 4.098 +0.098 2,551 35,803 +342 Hover/Click
Dec22 220111 4.146 4.278 4.143 4.271 +0.097 4,213 36,332 -303 Hover/Click
Jan23 220111 4.255 4.380 4.244 4.374 +0.096 13,500 42,746 +595 Hover/Click
Feb23 220111 4.166 4.258 4.136 4.255 +0.088 1,745 13,167 +551 Hover/Click
Mar23 220111 3.870 3.933 3.834 3.930 +0.062 8,117 27,742 +250 Hover/Click
Apr23 220111 3.275 3.291 3.247 3.290 +0.012 7,700 23,130 +1,665 Hover/Click
May23 220111 3.191 3.209 3.175 3.209 +0.007 901 13,768 +397 Hover/Click
Total Volume and Open Interest 378,938 1,129,628 +3,906  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220111 81.08 83.98 80.89 83.72 +2.85 286,113 483,133 -32,126 Hover/Click
Apr22 220111 80.51 83.32 80.35 83.08 +2.78 158,256 295,701 +18,693 Hover/Click
May22 220111 79.91 82.65 79.76 82.42 +2.72 79,381 171,696 +8,144 Hover/Click
Jun22 220111 79.41 81.96 79.12 81.74 +2.64 99,634 220,969 +11,522 Hover/Click
Jul22 220111 78.77 81.25 78.50 81.03 +2.56 28,488 95,376 +3,717 Hover/Click
Aug22 220111 78.06 80.58 78.02 80.37 +2.48 16,537 53,718 -187 Hover/Click
Sep22 220111 77.62 79.92 77.44 79.72 +2.41 19,798 80,917 -22 Hover/Click
Oct22 220111 77.15 79.24 76.93 79.10 +2.33 3,947 34,304 -99 Hover/Click
Nov22 220111 76.56 78.64 76.39 78.50 +2.25 3,569 41,392 +90 Hover/Click
Dec22 220111 75.78 78.11 75.78 77.92 +2.19 43,584 208,874 -1,389 Hover/Click
Jan23 220111 76.16 77.44 76.16 77.34 +2.12 973 29,728 -297 Hover/Click
Feb23 220111 75.68 76.80 75.68 76.80 +2.07 1,598 31,256 +229 Hover/Click
Mar23 220111 76.32 76.32 76.32 76.32 +2.01 1,693 25,044 -109 Hover/Click
Apr23 220111 75.86 75.86 75.86 75.86 +1.96 183 8,820 -15 Hover/Click
Total Volume and Open Interest 766,653 2,175,397 +8,224  
Gas Oil(ICE) Weekly Monthly
Jan22 220111 712.00 733.50 711.25 726.00 +15.00 34,367 33,684 -9,580 Hover/Click
Feb22 220111 708.25 730.25 706.50 721.75 +14.75 80,573 139,397 +3,266 Hover/Click
Mar22 220111 700.50 722.50 699.00 714.50 +14.50 55,524 126,891 +7,426 Hover/Click
Apr22 220111 692.25 714.25 691.75 707.00 +14.25 27,954 48,611 +2,264 Hover/Click
May22 220111 685.00 706.25 684.75 700.25 +14.00 19,638 41,334 +2,874 Hover/Click
Jun22 220111 680.25 701.00 680.00 694.75 +13.75 31,246 82,405 +3,937 Hover/Click
Jul22 220111 678.00 696.50 676.75 690.75 +13.50 5,539 23,619 +821 Hover/Click
Aug22 220111 675.25 693.50 674.50 687.75 +13.25 3,138 16,369 +607 Hover/Click
Sep22 220111 672.50 691.00 671.75 685.75 +13.25 3,616 19,400 +110 Hover/Click
Oct22 220111 673.50 689.25 673.25 684.25 +13.25 1,287 16,227 +106 Hover/Click
Total Volume and Open Interest 273,390 666,111 +12,752  
Ethanol(CBOT)
Feb22 220111 2.160 2.160 2.160 2.160 unch        
Mar22 220111 2.160 2.160 2.160 2.160 unch        
Apr22 220111 2.160 2.160 2.160 2.160 unch        
May22 220111 2.160 2.160 2.160 2.160 unch        
Jun22 220111 2.160 2.160 2.160 2.160 unch        
Jul22 220111 2.160 2.160 2.160 2.160 unch        
Aug22 220111 2.160 2.160 2.160 2.160 unch        
Sep22 220111 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220111 78.64 81.59 78.42 81.22 +2.99 30,791 28,181 -3,835 Hover/Click
Mar22 220111 78.12 80.94 77.94 80.67 +2.97 53,447 66,213 +853 Hover/Click
Apr22 220111 77.52 80.13 77.52 79.98 +2.88 36,073 30,923 +5,172 Hover/Click
May22 220111 77.17 79.40 77.17 79.28 +2.80 14,880 14,024 +370 Hover/Click
Jun22 220111 76.53 78.65 76.53 78.57 +2.72 16,621 70,148 -70 Hover/Click
Jul22 220111 75.65 77.88 75.65 77.85 +2.63 3,254 8,710 +107 Hover/Click
Aug22 220111 74.90 77.10 74.90 77.10 +2.54 1,779 7,860 -191 Hover/Click
Sep22 220111 74.63 76.38 74.63 76.34 +2.45 2,709 19,304 +566 Hover/Click
Oct22 220111 74.05 75.61 73.95 75.61 +2.38 420 7,218 +198 Hover/Click
Nov22 220111 74.92 74.92 74.92 74.92 +2.31 361 8,207 +112 Hover/Click
Dec22 220111 73.20 74.37 72.66 74.25 +2.24 6,917 82,323 -266 Hover/Click
Jan23 220111 73.58 73.58 73.58 73.58 +2.18 25 3,929 -10 Hover/Click
Feb23 220111 72.94 72.94 72.94 72.94 +2.11 21 2,123 -2 Hover/Click
Mar23 220111 72.34 72.34 72.34 72.34 +2.05 62 7,422 +0 Hover/Click
Apr23 220111 71.77 71.77 71.77 71.77 +1.98 29 1,770 +2 Hover/Click
May23 220111 71.24 71.24 71.24 71.24 +1.92 12 1,425 -4 Hover/Click
Total Volume and Open Interest 172,566 448,897 +3,305  
US Dollar Index(ICE) Weekly Monthly
Mar22 220111 95.905 96.075 95.575 95.625 -0.365 22,941 58,068 +546 Hover/Click
Jun22 220111 95.880 95.915 95.565 95.565 -0.370 113 978 +68 Hover/Click
Sep22 220111 95.445 95.445 95.445 95.445 -0.350 6 21 +6 Hover/Click
Total Volume and Open Interest 23,070 59,088 +620  
Australian Dollar(CME) Weekly Monthly
Mar22 220111 71.75 72.15 71.57 72.10 +0.39 63,674 182,945 -700 Hover/Click
Jun22 220111 71.90 72.19 71.61 72.14 +0.40 20 260 -8 Hover/Click
Sep22 220111 72.16 72.19 71.65 72.16 +0.39 0 53 +0 Hover/Click
Total Volume and Open Interest 63,743 184,045 -704  
British Pound(CME) Weekly Monthly
Mar22 220111 135.74 136.34 135.58 136.25 +0.59 62,269 191,963 +65 Hover/Click
Jun22 220111 135.70 136.24 135.53 136.18 +0.59 60 2,594 +7 Hover/Click
Sep22 220111 135.58 136.09 135.46 136.08 +0.59 6 323 +0 Hover/Click
Total Volume and Open Interest 62,417 197,783 +65  
Canadian Dollar(CME) Weekly Monthly
Mar22 220111 78.89 79.57 78.87 79.47 +0.61 61,430 126,530 -760 Hover/Click
Jun22 220111 78.98 79.52 78.98 79.43 +0.61 982 5,941 +265 Hover/Click
Sep22 220111 79.10 79.42 79.10 79.35 +0.62 11 372 +1 Hover/Click
Dec22 220111 78.85 79.28 78.85 79.25 +0.62 10 1,200 +10 Hover/Click
Total Volume and Open Interest 62,468 135,309 -472  
Japanese Yen(CME) Weekly Monthly
Mar22 220111 86.84 86.91 86.48 86.74 -0.10 96,110 232,293 -892 Hover/Click
Jun22 220111 86.84 87.02 86.62 86.87 -0.10 350 867 +279 Hover/Click
Sep22 220111 87.07 87.20 86.83 87.07 -0.11 0 3 +0 Hover/Click
Total Volume and Open Interest 96,749 235,997 -558  
Swiss Franc(CME) Weekly Monthly
Mar22 220111 108.05 108.49 107.95 108.44 +0.42 17,033 41,891 -206 Hover/Click
Jun22 220111 108.68 108.79 108.30 108.77 +0.42 5 117 -4 Hover/Click
Sep22 220111 109.18 109.20 108.71 109.18 +0.42 0 18 +0 Hover/Click
Total Volume and Open Interest 17,038 42,048 -210  
EuroFX(CME) Weekly Monthly
Mar22 220111 113.42 113.90 113.27 113.83 +0.45 147,616 667,306 +3,008 Hover/Click
Jun22 220111 113.66 114.19 113.57 114.12 +0.45 235 4,472 -12 Hover/Click
Sep22 220111 114.22 114.57 113.97 114.50 +0.45 19 508 -2 Hover/Click
Total Volume and Open Interest 150,299 681,595 +1,705  
Mexican Peso(CME) Weekly Monthly
Mar22 220111 485.75 486.63 483.75 485.13 -0.13 32,115 125,882 +507 Hover/Click
Jun22 220111 477.50 478.00 475.75 476.75 -0.13 1 25 -1 Hover/Click
Total Volume and Open Interest 32,116 126,036 +506  
Brazilian Real(CME) Weekly Monthly
Feb22 220111 175.75 179.00 174.90 178.40 +3.00 10,401 24,196 -621  
Mar22 220111 174.20 177.75 173.70 177.20 +2.95 355 8,370 -92 Hover/Click
Apr22 220111 175.75 176.30 172.65 175.75 +3.00 11 16 +5  
May22 220111 174.15 174.15 174.15 174.15 +2.90        
Total Volume and Open Interest 10,767 32,582 -708  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220111 155~190 156~030 155~090 155~300 +0~190 461,643 1,210,162 +6,043 Hover/Click
Jun22 220111 157~200 157~260 157~050 157~220 +0~200 161 333 +60 Hover/Click
Sep22 220111 157~220 157~220 157~220 157~220 +0~200       Hover/Click
Total Volume and Open Interest 461,804 1,210,495 +6,103  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220111 128~085 128~150 128~010 128~125 +0~080 1,964,516 3,850,077 -8,131 Hover/Click
Jun22 220111 128~075 128~100 127~290 128~085 +0~080 92 680 -12 Hover/Click
Sep22 220111 128~085 128~085 128~085 128~085 +0~080       Hover/Click
Total Volume and Open Interest 1,964,608 3,850,757 -8,143  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220111 119~202 119~236 119~132 119~224 +0~044 1,102,805 3,792,053 +25,821 Hover/Click
Jun22 220111 119~224 119~224 119~224 119~224 +0~044       Hover/Click
Sep22 220111 119~224 119~224 119~224 119~224 +0~044       Hover/Click
Total Volume and Open Interest 1,102,805 3,792,053 +25,821  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220111 108~237 108~252 108~207 108~240 +0~004 530,352 2,014,820 +32,572 Hover/Click
Jun22 220111 108~240 108~240 108~240 108~240 +0~004       Hover/Click
Sep22 220111 108~240 108~240 108~240 108~240 +0~004       Hover/Click
Total Volume and Open Interest 530,352 2,014,820 +32,572  
Eurodollars(CME) Weekly Monthly
Mar22 220111 99.590 99.600 99.570 99.590 unch 193,905 1,020,235 -5,978  
Jun22 220111 99.300 99.325 99.280 99.305 +0.005 211,233 979,649 +10,435  
Sep22 220111 99.055 99.085 99.020 99.060 +0.005 189,813 691,265 -8,638  
Dec22 220111 98.780 98.820 98.740 98.790 +0.010 293,177 1,274,003 +5,802  
Mar23 220111 98.580 98.620 98.525 98.590 +0.015 237,774 978,380 -10,108  
Jun23 220111 98.370 98.420 98.305 98.390 +0.025 193,226 759,246 -3,076  
Sep23 220111 98.205 98.255 98.145 98.230 +0.030 160,673 749,217 +1,110  
Dec23 220111 98.105 98.145 98.040 98.130 +0.035 202,885 1,146,223 +7,772  
Mar24 220111 98.045 98.090 97.995 98.080 +0.040 149,023 474,082 +5,900  
Jun24 220111 98.010 98.060 97.970 98.055 +0.055 99,555 489,508 +3,838  
Sep24 220111 97.980 98.035 97.940 98.030 +0.065 76,626 375,426 -1,301  
Dec24 220111 97.950 98.015 97.915 98.005 +0.070 118,589 749,614 -4,771  
Mar25 220111 97.955 98.015 97.925 98.005 +0.065 64,396 310,857 +5,590  
Jun25 220111 97.960 98.010 97.930 98.005 +0.065 38,226 162,623 +3,478  
Sep25 220111 97.960 98.005 97.930 98.000 +0.065 37,378 139,081 +2,679  
Dec25 220111 97.945 97.985 97.920 97.980 +0.060 33,363 176,449 -53  
Mar26 220111 97.940 97.970 97.915 97.965 +0.055 26,920 80,616 +2,704  
Jun26 220111 97.905 97.945 97.895 97.940 +0.050 21,847 68,859 +514  
Total Volume and Open Interest 2,456,664 11,334,475 +25,996  
Ultra T-Bond(CBOT)
Mar22 220111 189~16 190~17 189~06 190~07 +1~08 184,581 1,237,603 +4,277  
Jun22 220111 190~30 190~30 190~30 190~30 +1~11        
Sep22 220111 190~30 190~30 190~30 190~30 +1~11        
Total Volume and Open Interest 184,581 1,237,603 +4,277  
Ultra 10-Yr T-Note(CBOT)
Mar22 220111 143~005 143~115 142~245 143~070 +0~135 409,217 1,401,581 +5,029  
Jun22 220111 142~050 142~050 142~050 142~050 +0~135        
Sep22 220111 142~050 142~050 142~050 142~050 +0~135        
Total Volume and Open Interest 409,217 1,401,581 +5,029  
30 Day Federal Funds(CBOT)
Jan22 220111 99.918 99.920 99.918 99.918 +0.003 24,979 140,879 +1,014  
Feb22 220111 99.895 99.910 99.895 99.905 +0.010 67,953 205,220 +29,314  
Mar22 220111 99.805 99.810 99.795 99.805 +0.005 19,624 69,077 +2,683  
Apr22 220111 99.695 99.705 99.690 99.700 +0.005 93,332 185,721 +10,697  
May22 220111 99.605 99.615 99.595 99.610 +0.005 67,661 152,857 +10,770  
Jun22 220111 99.520 99.530 99.505 99.520 +0.005 23,161 49,674 +4,809  
Total Volume and Open Interest 448,293 1,445,017 +72,454  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220111 150.83 151.04 150.72 150.76 -0.05 2,031 14,902 -770 Hover/Click
Jun22 220111 150.76 150.76 150.76 150.76 -0.05       Hover/Click
Sep22 220111 150.76 150.76 150.76 150.76 -0.05       Hover/Click
Total Volume and Open Interest 2,031 14,902 -770  
Euro-Buxl(EUREX)
Mar22 220111 203.32 203.98 202.16 202.74 -0.28 61,112 331,224 -7,123  
Jun22 220111 201.04 201.04 201.04 201.04 -0.28 0 74 -1  
Sep22 220111 222.74 222.74 222.74 222.74 -0.28        
Total Volume and Open Interest 61,112 331,298 -7,124  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220111 169.92 170.20 169.57 169.79 -0.17 613,339 1,447,809 -24,477 Hover/Click
Jun22 220111 166.95 166.95 166.77 166.93 -0.16 4 127 -11 Hover/Click
Sep22 220111 169.05 169.05 169.05 169.05 -0.17       Hover/Click
Total Volume and Open Interest 613,343 1,447,936 -24,488  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220111 132.76 132.85 132.62 132.70 -0.13 393,747 1,515,494 +7,429 Hover/Click
Jun22 220111 133.03 133.03 133.03 133.03 -0.04 0 15 +0 Hover/Click
Sep22 220111 135.49 135.49 135.49 135.49 -0.13       Hover/Click
Total Volume and Open Interest 393,747 1,515,509 +7,429  
Euro-Schatz(EUREX)
Mar22 220111 111.97 111.98 111.93 111.95 -0.04 257,810 1,343,573 -2,613  
Jun22 220111 111.85 111.85 111.85 111.85 -0.04 0 10 +0  
Sep22 220111 112.90 112.90 112.90 112.90 -0.08        
Total Volume and Open Interest 257,810 1,343,583 -2,613  
3-Mth Euribor(EUREX)
Mar22 220111 100.540 100.540 100.540 100.540 -0.005 0 1,103 +0  
Jun22 220111 100.495 100.495 100.495 100.495 -0.010 0 600 +0  
Sep22 220111 100.400 100.400 100.400 100.400 -0.015 0 1,177 +0  
Total Volume and Open Interest 5 3,714 +5  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220111 122~27 123~07 122~27 123~03 +0~05 188,833 782,782 +9,400 Hover/Click
Jun22 220111 125~07 125~07 125~07 125~07 +0~05 1 1 +0 Hover/Click
Total Volume and Open Interest 188,834 782,783 +9,400  
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 220111 100.540 100.540 100.535 100.540 -0.005 55,172 353,115 -13,664  
Jun22 220111 100.500 100.505 100.485 100.490 -0.015 26,151 386,412 +1,413  
Sep22 220111 100.410 100.415 100.390 100.400 -0.015 31,519 500,532 +5,499  
Total Volume and Open Interest 630,514 4,170,427 +6,566  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220111 99.83 99.84 99.82 99.83 unch 4,959 221,106 +1,215  
Jun22 220111 99.53 99.54 99.52 99.54 unch 3,639 193,158 -555  
Sep22 220111 99.22 99.22 99.21 99.22 unch 4,913 152,433 -1,178  
Dec22 220111 98.91 98.91 98.88 98.90 -0.01 3,663 151,841 +412  
Mar23 220111 98.59 98.59 98.56 98.58 -0.01 2,294 101,118 +567  
Jun23 220111 98.33 98.34 98.32 98.33 -0.01 3,199 68,393 -532  
Sep23 220111 98.13 98.14 98.12 98.14 unch 856 60,396 -730  
Dec23 220111 98.02 98.04 98.02 98.03 +0.01 1,967 19,310 +1,224  
Mar24 220111 97.91 97.93 97.91 97.93 +0.01 1 871 +1  
Jun24 220111 97.85 97.85 97.85 97.85 +0.01 0 71 +0  
Total Volume and Open Interest 25,491 968,930 +424  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220111 98.05 98.09 98.04 98.08 +0.03 135,740 1,097,146 +641  
Jun22 220111 98.08 98.08 98.08 98.08 +0.03        
Total Volume and Open Interest 135,740 1,097,146 +641  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220111 98.71 98.75 98.71 98.74 +0.02 78,413 822,832 -6,207  
Jun22 220111 98.74 98.74 98.74 98.74 +0.02        
Total Volume and Open Interest 78,413 822,832 -6,207  
Gold(CMX) Weekly Monthly
Feb22 220111 1801.3 1823.1 1799.7 1818.5 +19.7 238,931 321,345 -33,438 Hover/Click
Apr22 220111 1803.7 1825.5 1802.3 1821.0 +19.7 71,890 124,428 +28,905 Hover/Click
Jun22 220111 1805.3 1827.0 1805.3 1822.9 +19.6 9,798 31,566 +1,759 Hover/Click
Aug22 220111 1811.0 1829.0 1809.1 1824.6 +19.5 4,054 15,161 +1,098 Hover/Click
Oct22 220111 1826.9 1830.6 1826.6 1826.6 +19.5 521 5,349 +215 Hover/Click
Dec22 220111 1814.8 1833.0 1812.8 1829.1 +19.4 1,601 15,363 +565 Hover/Click
Feb23 220111 1830.1 1831.9 1830.1 1831.9 +19.3 152 2,141 +142 Hover/Click
Apr23 220111 1835.1 1835.1 1835.1 1835.1 +19.3 2 30 +2 Hover/Click
Jun23 220111 1838.5 1838.5 1838.5 1838.5 +19.3 0 107 +0 Hover/Click
Aug23 220111 1842.3 1842.3 1842.3 1842.3 +19.3       Hover/Click
Oct23 220111 1845.4 1845.4 1845.4 1845.4 +19.3       Hover/Click
Dec23 220111 1848.6 1848.6 1848.6 1848.6 +19.3 0 187 +0 Hover/Click
Total Volume and Open Interest 329,226 517,581 -272  
Silver(CMX) Weekly Monthly
Mar22 220111 2250.0 2286.0 2248.0 2281.2 +35.0 57,758 114,587 -385 Hover/Click
May22 220111 2252.5 2289.0 2252.0 2284.8 +35.1 4,616 13,891 +1,816 Hover/Click
Jul22 220111 2260.0 2292.0 2257.5 2288.9 +35.1 1,164 6,642 -1 Hover/Click
Sep22 220111 2261.0 2295.0 2261.0 2293.8 +35.5 502 2,533 +176 Hover/Click
Dec22 220111 2275.0 2304.0 2270.0 2301.7 +35.4 94 2,670 +14 Hover/Click
Mar23 220111 2310.9 2310.9 2310.9 2310.9 +35.2 0 230 +0 Hover/Click
May23 220111 2315.9 2315.9 2315.9 2315.9 +35.2 0 11 +0 Hover/Click
Total Volume and Open Interest 64,332 141,936 +1,603  
Platinum(NYMEX) Weekly Monthly
Jan22 220111 947.5 973.8 947.5 973.8 +39.4 6 782 -3 Hover/Click
Apr22 220111 936.3 975.0 935.1 973.2 +39.6 12,724 55,497 +390 Hover/Click
Jul22 220111 941.0 973.8 936.5 973.8 +39.5 275 1,876 +69 Hover/Click
Oct22 220111 946.8 975.5 946.8 975.5 +39.5 111 284 +59 Hover/Click
Total Volume and Open Interest 13,129 58,547 +514  
Palladium(NYMEX) Weekly Monthly
Mar22 220111 1909.50 1937.00 1851.00 1922.10 +12.90 1,347 9,084 -46 Hover/Click
Jun22 220111 1923.50 1937.00 1857.50 1922.10 +12.90 23 133 -2 Hover/Click
Sep22 220111 1928.70 1928.70 1928.70 1928.70 +12.90 0 3 +0 Hover/Click
Total Volume and Open Interest 1,370 9,220 -48  
Copper(CMX) Weekly Monthly
Mar22 220111 437.20 443.85 436.60 442.90 +7.70 46,403 111,153 -173 Hover/Click
May22 220111 437.60 443.50 436.50 442.70 +7.65 9,998 30,337 -384 Hover/Click
Jul22 220111 437.75 443.10 436.50 442.30 +7.50 5,136 19,176 -132 Hover/Click
Sep22 220111 438.70 442.00 436.00 441.55 +7.25 3,966 12,493 +1,258 Hover/Click
Dec22 220111 434.30 439.95 434.30 439.80 +6.95 1,069 4,549 +473 Hover/Click
Total Volume and Open Interest 67,733 188,451 +1,104  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220111 35948 36153 35641 36128 +176 218,010 95,512 -1,094 Hover/Click
Jun22 220111 35860 36065 35564 36039 +174 70 203 +17 Hover/Click
Sep22 220111 35964 35964 35580 35964 +166 0 1 +0 Hover/Click
Dec22 220111 35860 35860 35860 35860 +165       Hover/Click
Total Volume and Open Interest 218,080 95,716 -1,077  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220111 4663.50 4707.50 4627.25 4705.00 +42.75 1,618,440 2,248,922 +4,532 Hover/Click
Jun22 220111 4656.25 4699.00 4620.00 4697.25 +42.75 734 50,887 +71 Hover/Click
Sep22 220111 4668.00 4692.00 4618.25 4690.00 +38.75 8 136 -6 Hover/Click
Dec22 220111 4691.00 4691.00 4637.50 4691.00 +39.75 4 7,420 +2 Hover/Click
Total Volume and Open Interest 1,619,186 2,308,284 +4,599  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220111 15622.25 15839.50 15475.00 15831.00 +223.00 704,406 217,564 -2,506 Hover/Click
Jun22 220111 15601.50 15833.75 15475.25 15828.00 +223.75 1,994 1,264 +63 Hover/Click
Sep22 220111 15695.00 15841.75 15490.00 15836.75 +218.50 8 28 +0 Hover/Click
Total Volume and Open Interest 706,408 218,874 -2,443  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220111 2777.60 2803.70 2748.90 2801.50 +26.10 20,400 42,089 +1,538 Hover/Click
Jun22 220111 2811.50 2811.50 2761.10 2811.50 +26.10       Hover/Click
Sep22 220111 2820.70 2820.70 2820.70 2820.70 +23.20       Hover/Click
Total Volume and Open Interest 20,400 42,089 +1,538  
Volatility Index(CBOE)
Jan22 220111 20.05 20.85 18.90 18.95 -0.95 76,132 77,551 -13,889  
Feb22 220111 21.72 22.40 20.90 20.99 -0.71 82,425 118,824 +10,557  
Mar22 220111 23.15 23.60 22.45 22.55 -0.55 19,322 42,986 -121  
Apr22 220111 24.26 24.66 23.72 23.86 -0.39 8,352 23,498 +252  
Total Volume and Open Interest 196,393 302,518 -2,418  
S & P 600(CME)
Mar22 220111 1389.00 1389.00 1389.00 1389.00 +8.90        
Jun22 220111 1389.90 1389.90 1389.90 1389.90 +8.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220111 2168.50 2194.00 2144.50 2190.40 +22.40 230,479 464,091 +4,522 Hover/Click
Jun22 220111 2167.60 2190.90 2143.10 2188.00 +22.10 111 321 -13 Hover/Click
Sep22 220111 2187.00 2187.00 2148.80 2187.00 +22.10 0 1 +0 Hover/Click
Total Volume and Open Interest 230,590 464,413 +4,509  
Nikkei 225(CME)
Mar22 220111 28225 28500 28105 28490 +260 7,131 15,765 -81  
Jun22 220111 28130 28265 27965 28260 +170 0 20 +0  
Total Volume and Open Interest 7,131 15,785 -81  
Nikkei 225(SGX) Weekly Monthly
Mar22 220111 28490 28560 27855 28140 -340 55,113 91,414 +479  
Jun22 220111 27875 27920 27875 27920 -340 12 3,015 -1  
Sep22 220111 27875 27875 27875 27875 -340 0 859 +0  
Total Volume and Open Interest 55,129 120,866 +478  
Nikkei 225 Mini(JPX)
Mar22 220111 28295 28460 28060 28150 -300 660,815 292,309 +16,276  
Jun22 220111 28240 28240 27820 27890 -370 9,679 6,580 -326  
Sep22 220111 28170 28170 27775 27850 -350 72 382 +12  
Total Volume and Open Interest 352,498 360,828 +13,510  
Nikkei 225(JPX)
Mar22 220111 28300 28460 28060 28150 -300 49,578 196,725 +6,871  
Jun22 220111 28050 28210 27830 27890 -290 339 9,821 +35  
Sep22 220111 28170 28170 27850 27850 -300 22 1,349 +19  
Total Volume and Open Interest 49,946 257,159 +6,932  
Nikkei 225(CME) Yen
Mar22 220111 28180 28460 28060 28455 +270 31,314 42,994 -1,014  
Jun22 220111 28205 28205 27845 28205 +260 3 5 +0  
Sep22 220111 28125 28125 28125 28125 +215        
Total Volume and Open Interest 31,317 43,051 -1,014  
Nikkei 225(CME) e-Mini Yen
Mar22 220111 28460 28460 28460 28460 +270        
Jun22 220111 28210 28210 28210 28210 +260        
Sep22 220111 28130 28130 28130 28130 +220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220111 7172.0 7226.0 7152.5 7180.5 +68.0 50,506 233,864 +0  
Feb22 220111 7168.0 7219.0 7153.0 7176.5 +68.5 19 95 +0  
Mar22 220111 7200.0 7216.5 7163.0 7173.0 +68.0 27 6,302 +0  
Jun22 220111 7028.0 7028.0 7028.0 7028.0 +68.0 1 3 +0  
Sep22 220111 7003.5 7003.5 7003.5 7003.5 +68.0        
Dec22 220111 6975.5 6975.5 6975.5 6975.5 +68.0 0 14,501 +0  
Total Volume and Open Interest 50,553 254,766 -3  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220111 23670 23852 23453 23703 +31 141,239 112,219 -541  
Feb22 220111 23683 23824 23450 23683 +25 969 949 +259  
Mar22 220111 23617 23754 23400 23618 +29 195 7,435 -83  
Total Volume and Open Interest 142,666 126,913 -165  
DAX(EUREX) Weekly Monthly
Mar22 220111 15857.0 15995.0 15814.0 15929.0 +128.0 73,086 72,319 -3,271  
Jun22 220111 15951.0 15976.0 15951.0 15964.0 +127.0 34 4,705 +1  
Sep22 220111 15940.0 15940.0 15940.0 15940.0 +127.0        
Total Volume and Open Interest 73,120 77,024 -3,270  
Mini-DAX(EUREX)
Mar22 220111 15869.0 15991.0 15814.0 15929.0 +128.0 43,897 13,816 -598  
Jun22 220111 15939.0 16016.0 15886.0 15964.0 +127.0 15 45 +3  
Sep22 220111 15940.0 15940.0 15940.0 15940.0 +127.0 0 1 +0  
Total Volume and Open Interest 43,912 13,862 -595  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220111 4270 4297 4245 4270 +30 651,510 2,786,851 +2,966  
Jun22 220111 4180 4218 4175 4193 +30 36,391 79,273 +32,134  
Sep22 220111 4177 4177 4177 4177 +30 0 11,042 +0  
Total Volume and Open Interest 687,901 2,897,574 +35,100  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220111 12526 12657 12519 12601 +126 25,774 153,399 +1,705  
Jun22 220111 12453 12464 12420 12423 +126 225 10,221 +658  
Sep22 220111 12394 12394 12394 12394 +126 0 4 +0  
Total Volume and Open Interest 25,999 163,624 +2,363  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220111 7425.00 7464.50 7398.00 7430.00 +34.50 85,926 605,473 +1,863  
Jun22 220111 7363.50 7369.50 7363.50 7369.50 +34.50 1 203 +1  
Sep22 220111 7318.50 7318.50 7318.50 7318.50 +34.50 21 134 +0  
Total Volume and Open Interest 85,948 605,810 +1,864  
SPI 200(SFE) Weekly Monthly
Mar22 220111 7340.0 7348.0 7233.0 7293.0 -46.0 47,342 233,617 -6,712  
Jun22 220111 7277.0 7277.0 7277.0 7277.0 -46.0 1 1 +1  
Sep22 220111 7211.0 7211.0 7211.0 7211.0 -46.0        
Total Volume and Open Interest 48,221 234,777 -6,604  
FTSE MIB(ISE)
Mar22 220111 27390.00 27530.00 27310.00 27404.00 +149.00 19,111 86,595 -2,982  
Jun22 220111 26875.00 26945.00 26815.00 26834.00 +149.00 17 531 +10  
Sep22 220111 26647.00 26647.00 26647.00 26647.00 +139.00 0 5 +0  
Total Volume and Open Interest 19,128 87,131 -2,972  
KOSPI 200(KFE)
Mar22 220111 387.70 390.00 386.00 388.30 +1.60 241,863 251,752 -6,404  
Jun22 220111 387.85 390.00 386.40 388.60 +1.65 312 10,223 +21  
Sep22 220111 388.50 388.50 388.50 388.50 +1.25 0 787 +0  
Total Volume and Open Interest 242,175 281,094 -6,383  
GSCI(CME) Weekly Monthly
Jan22 220111 578.25 591.10 578.20 589.15 +13.60 150 1,255 -146  
Feb22 220111 577.80 587.55 576.15 586.90 +8.10 149 167 +147  
Mar22 220111 589.40 589.40 589.40 589.40 +13.10        
Total Volume and Open Interest 299 1,422 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!