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 13, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 220113 1368.00 1370.00 1359.25 1365.25 -26.00 57 108 -97 Hover/Click
Mar22 220113 1399.00 1399.00 1370.75 1377.25 -22.00 97,943 299,820 -5,179 Hover/Click
May22 220113 1407.50 1407.50 1380.25 1387.25 -21.00 28,887 116,598 +3,733 Hover/Click
Jul22 220113 1413.50 1413.75 1386.75 1394.75 -19.00 28,688 93,254 +2,373 Hover/Click
Aug22 220113 1387.50 1389.25 1366.75 1375.25 -15.50 1,616 10,601 +318 Hover/Click
Sep22 220113 1336.00 1336.00 1319.25 1329.00 -11.00 834 5,919 -128 Hover/Click
Nov22 220113 1310.00 1311.25 1293.25 1304.50 -8.00 15,668 97,797 +1,142 Hover/Click
Jan23 220113 1310.00 1310.50 1294.25 1306.50 -6.00 1,385 14,836 +203 Hover/Click
Mar23 220113 1295.00 1295.50 1280.50 1295.50 -2.50 838 26,658 +231 Hover/Click
May23 220113 1285.00 1292.50 1276.75 1292.50 +1.00 254 6,920 +64 Hover/Click
Jul23 220113 1286.25 1295.25 1277.25 1295.25 +2.25 67 1,622 +55 Hover/Click
Aug23 220113 1287.00 1287.00 1287.00 1287.00 +3.50 0 77 +0 Hover/Click
Sep23 220113 1267.00 1267.00 1267.00 1267.00 +3.50 0 161 +0 Hover/Click
Nov23 220113 1245.00 1251.75 1235.75 1250.50 +3.50 170 4,146 +19 Hover/Click
Total Volume and Open Interest 176,408 678,613 +2,735  
Soybean Meal(CBOT) Weekly Monthly
Jan22 220113 425.40 425.40 423.70 423.70 -7.30 208 125 -202 Hover/Click
Mar22 220113 415.60 415.90 403.80 408.90 -7.30 55,766 187,128 -326 Hover/Click
May22 220113 413.50 413.50 402.20 407.00 -7.20 21,815 99,772 +1,903 Hover/Click
Jul22 220113 412.00 413.20 401.70 406.50 -7.20 15,419 56,394 +838 Hover/Click
Aug22 220113 405.90 406.40 396.80 401.70 -6.00 1,814 8,515 +13 Hover/Click
Sep22 220113 395.30 395.30 387.90 393.30 -3.80 2,279 10,289 -65 Hover/Click
Oct22 220113 381.20 384.10 377.00 383.80 -1.00 1,903 8,442 +511 Hover/Click
Dec22 220113 383.10 383.10 375.20 382.70 -0.30 5,094 24,752 +67 Hover/Click
Jan23 220113 376.40 380.60 372.20 380.40 +0.90 237 2,403 -4 Hover/Click
Mar23 220113 365.30 376.10 365.30 376.10 +3.40 144 2,686 +58 Hover/Click
Total Volume and Open Interest 104,700 404,223 +2,803  
Soybean Oil(CBOT) Weekly Monthly
Jan22 220113 58.18 58.18 58.18 58.18 -1.10 141 51 -81 Hover/Click
Mar22 220113 59.37 59.58 58.40 58.44 -0.93 51,862 146,543 -5,340 Hover/Click
May22 220113 59.40 59.63 58.52 58.57 -0.88 29,974 81,241 -1,909 Hover/Click
Jul22 220113 59.37 59.61 58.55 58.59 -0.85 23,037 71,223 -1,112 Hover/Click
Aug22 220113 58.98 59.22 58.22 58.28 -0.79 3,344 11,694 +598 Hover/Click
Sep22 220113 58.51 58.78 57.83 57.90 -0.77 1,795 11,815 -280 Hover/Click
Oct22 220113 57.90 58.39 57.44 57.53 -0.77 2,244 11,378 +280 Hover/Click
Dec22 220113 58.16 58.29 57.29 57.41 -0.75 6,566 42,614 -124 Hover/Click
Jan23 220113 57.62 58.06 57.08 57.22 -0.75 52 1,400 +4 Hover/Click
Mar23 220113 57.34 57.75 56.85 56.93 -0.76 261 2,208 +55 Hover/Click
Total Volume and Open Interest 119,536 386,373 -7,832  
Canola(WCE) Weekly Monthly
Jan22 220113 1004.7 1004.7 1004.7 1004.7 -29.9       Hover/Click
Mar22 220113 1008.5 1013.7 981.2 984.8 -29.9 8,062 78,331 +1,082 Hover/Click
May22 220113 986.5 991.8 966.7 971.3 -20.5 4,324 50,154 -117 Hover/Click
Jul22 220113 946.0 946.0 926.0 941.2 -9.8 1,461 23,256 -61 Hover/Click
Nov22 220113 798.3 800.1 780.0 795.8 -4.2 1,170 19,886 +352 Hover/Click
Total Volume and Open Interest 15,017 174,565 +1,256  
Corn(CBOT) Weekly Monthly
Mar22 220113 599.00 599.75 585.25 587.50 -11.50 128,305 672,373 -12,144 Hover/Click
May22 220113 600.75 601.25 587.00 589.50 -11.25 51,271 279,344 +2,841 Hover/Click
Jul22 220113 598.00 598.75 584.75 587.75 -10.25 33,413 219,598 +822 Hover/Click
Sep22 220113 571.25 573.00 563.75 567.25 -3.75 12,683 88,740 +2,519 Hover/Click
Dec22 220113 558.50 562.50 552.75 557.75 -0.50 16,268 207,922 +2,922 Hover/Click
Mar23 220113 566.75 569.75 560.75 565.75 -0.25 1,395 13,631 +72 Hover/Click
May23 220113 571.00 572.50 564.75 569.00 +0.25 125 1,502 +32 Hover/Click
Jul23 220113 571.25 572.75 565.00 569.00 +0.25 172 7,856 -6 Hover/Click
Sep23 220113 540.75 542.50 539.75 540.25 +2.25 21 455 +6 Hover/Click
Dec23 220113 534.00 543.00 533.25 536.50 +2.25 696 11,155 +219 Hover/Click
Total Volume and Open Interest 244,376 1,504,234 -2,690  
Wheat(CBOT) Weekly Monthly
Mar22 220113 757.00 757.75 741.00 746.75 -11.00 43,837 172,462 -1,257 Hover/Click
May22 220113 760.25 760.25 743.25 749.00 -11.25 14,746 52,800 -16 Hover/Click
Jul22 220113 753.75 754.50 737.00 742.50 -12.75 9,073 73,951 -703 Hover/Click
Sep22 220113 756.00 756.00 740.00 744.75 -13.25 4,729 21,989 -648 Hover/Click
Dec22 220113 759.50 761.00 745.50 750.50 -13.50 3,986 35,331 +504 Hover/Click
Mar23 220113 763.50 766.00 751.25 756.00 -12.50 932 6,181 +249 Hover/Click
Total Volume and Open Interest 77,549 369,218 -1,774  
Wheat(KCBT) Weekly Monthly
Mar22 220113 776.00 777.00 757.75 759.75 -18.25 20,997 105,016 -1,774 Hover/Click
May22 220113 777.00 777.75 760.00 762.25 -16.75 11,252 32,509 -493 Hover/Click
Jul22 220113 777.50 777.50 762.00 764.75 -14.25 8,572 44,972 -1,169 Hover/Click
Sep22 220113 778.00 779.00 765.50 768.50 -13.75 2,282 14,874 +263 Hover/Click
Dec22 220113 784.50 786.25 772.75 775.50 -13.50 1,269 15,442 +467 Hover/Click
Mar23 220113 781.00 781.00 779.50 779.50 -12.50 22 1,149 -5 Hover/Click
May23 220113 776.25 776.25 773.00 773.00 -10.25 13 155 +0 Hover/Click
Total Volume and Open Interest 44,426 215,528 -2,705  
Wheat(MGE) Weekly Monthly
Mar22 220113 920.50 926.75 891.50 895.50 -25.00 4,465 36,157 -1,024 Hover/Click
May22 220113 914.75 924.50 890.50 894.25 -24.00 1,767 16,187 +30 Hover/Click
Jul22 220113 913.75 919.25 889.25 892.50 -22.00 1,086 5,385 +2 Hover/Click
Sep22 220113 886.25 887.00 866.50 874.00 -13.00 541 7,546 +17 Hover/Click
Dec22 220113 879.25 879.25 864.50 869.25 -12.50 271 1,958 +97 Hover/Click
Mar23 220113 866.25 866.25 866.25 866.25 -11.75 5 25 +0 Hover/Click
Total Volume and Open Interest 8,136 67,259 -877  
Oats(CBOT) Weekly Monthly
Mar22 220113 643.25 644.00 621.00 623.00 -23.00 234 2,891 -32 Hover/Click
May22 220113 618.00 618.00 597.00 597.50 -22.50 13 429 +4 Hover/Click
Jul22 220113 578.00 578.00 564.00 565.75 -19.25 3 278 -1 Hover/Click
Sep22 220113 502.00 514.00 502.00 514.00 -10.00 8 207 -3 Hover/Click
Total Volume and Open Interest 280 4,019 -27  
Rough Rice(CBOT) Weekly Monthly
Jan22 220113 14.06 14.06 14.06 14.06 unch       Hover/Click
Mar22 220113 14.23 14.38 14.23 14.26 +0.01 869 7,053 -206 Hover/Click
May22 220113 14.44 14.44 14.44 14.44 unch 72 238 +1 Hover/Click
Jul22 220113 14.53 14.53 14.53 14.53 -0.01 4 87 +1 Hover/Click
Total Volume and Open Interest 949 7,543 -201  
Live Cattle(CME) Weekly Monthly
Feb22 220113 136.850 137.250 136.650 137.000 +0.420 36,728 77,544 -12,249 Hover/Click
Apr22 220113 140.735 141.200 140.550 140.985 +0.450 39,801 116,402 +6,615 Hover/Click
Jun22 220113 136.380 137.000 136.380 136.850 +0.600 14,668 69,948 +1,053 Hover/Click
Aug22 220113 136.035 136.485 135.950 136.400 +0.415 10,031 37,592 +1,386 Hover/Click
Oct22 220113 140.150 140.650 140.100 140.580 +0.380 3,800 13,699 +261 Hover/Click
Dec22 220113 144.035 144.450 143.935 144.400 +0.320 622 4,618 +146 Hover/Click
Total Volume and Open Interest 105,843 322,662 -2,721  
Feeder Cattle(CME) Weekly Monthly
Jan22 220113 161.900 162.985 161.580 162.935 +1.055 1,022 3,239 -260 Hover/Click
Mar22 220113 165.150 166.850 165.035 166.735 +1.700 5,038 20,644 +15 Hover/Click
Apr22 220113 168.785 170.550 168.785 170.485 +1.700 2,120 6,782 -19 Hover/Click
May22 220113 170.935 172.785 170.935 172.650 +1.520 1,734 5,405 +94 Hover/Click
Aug22 220113 180.700 182.000 180.700 181.985 +1.250 789 5,749 +143 Hover/Click
Sep22 220113 182.000 182.830 181.750 182.685 +1.250 151 1,127 +30 Hover/Click
Oct22 220113 182.050 183.080 181.935 183.035 +0.935 109 570 +29 Hover/Click
Total Volume and Open Interest 10,993 43,770 +37  
Lean Hogs(CME) Weekly Monthly
Feb22 220113 79.000 79.350 77.050 77.850 -1.000 27,283 47,718 -6,505 Hover/Click
Apr22 220113 85.430 85.930 84.030 85.330 -0.070 25,518 74,689 +4,503 Hover/Click
May22 220113 91.750 91.750 90.380 91.200 +0.220 38 1,711 +1  
Jun22 220113 97.750 98.230 96.480 97.700 -0.050 8,908 34,566 +72 Hover/Click
Jul22 220113 98.750 98.880 97.400 98.600 +0.100 4,512 15,267 -39 Hover/Click
Aug22 220113 98.350 98.530 97.130 98.430 +0.200 5,142 21,730 +830 Hover/Click
Oct22 220113 85.250 85.550 84.500 85.380 +0.080 1,993 13,510 +156 Hover/Click
Dec22 220113 79.000 79.230 78.330 79.050 +0.020 453 4,839 +45 Hover/Click
Total Volume and Open Interest 73,923 214,995 -943  
Class III Milk(CME) Weekly Monthly
Jan22 220113 20.32 20.41 20.31 20.32 -0.06 157 4,353 -6 Hover/Click
Feb22 220113 22.45 22.95 21.88 22.20 -0.43 631 5,022 -45 Hover/Click
Mar22 220113 22.38 22.81 21.86 22.33 -0.05 363 3,997 +74 Hover/Click
Apr22 220113 22.07 22.22 21.55 21.87 -0.11 136 2,889 +82 Hover/Click
May22 220113 21.50 21.75 21.23 21.50 unch 85 2,630 +56 Hover/Click
Jun22 220113 21.17 21.44 21.16 21.31 +0.01 91 2,301 +27 Hover/Click
Jul22 220113 21.24 21.30 21.06 21.25 -0.09 36 1,556 +18 Hover/Click
Aug22 220113 21.07 21.20 21.03 21.18 -0.02 29 1,546 +14 Hover/Click
Sep22 220113 21.10 21.10 20.94 21.10 unch 33 1,353 +17 Hover/Click
Oct22 220113 20.72 21.00 20.72 20.95 +0.06 56 988 +17 Hover/Click
Nov22 220113 20.65 20.76 20.58 20.64 -0.03 40 963 +9 Hover/Click
Dec22 220113 20.15 20.20 20.10 20.15 -0.05 41 1,019 +22 Hover/Click
Jan23 220113 19.53 19.60 19.53 19.60 +0.07 10 241 +7 Hover/Click
Total Volume and Open Interest 1,732 29,352 +311  
Cocoa(ICE) Weekly Monthly
Mar22 220113 2560 2629 2560 2609 +50 26,805 86,127 -2,103 Hover/Click
May22 220113 2605 2664 2605 2649 +53 17,801 45,399 -2,239 Hover/Click
Jul22 220113 2622 2675 2621 2662 +51 7,367 32,741 -313 Hover/Click
Sep22 220113 2626 2673 2625 2662 +48 3,386 24,896 -251 Hover/Click
Dec22 220113 2616 2652 2616 2646 +44 1,582 19,486 +131 Hover/Click
Mar23 220113 2605 2628 2604 2624 +41 902 16,419 +571 Hover/Click
May23 220113 2599 2615 2598 2615 +41 277 5,920 +117 Hover/Click
Total Volume and Open Interest 58,306 233,020 -3,979  
Coffee "C"(ICE) Weekly Monthly
Mar22 220113 241.30 242.65 236.35 237.00 -3.85 17,528 112,942 -1,797 Hover/Click
May22 220113 241.00 242.50 236.40 236.95 -3.70 8,336 55,550 +679 Hover/Click
Jul22 220113 240.00 241.35 235.45 236.05 -3.70 5,919 32,258 +14 Hover/Click
Sep22 220113 238.95 240.40 234.55 235.15 -3.65 2,766 24,489 +207 Hover/Click
Dec22 220113 237.85 238.15 233.30 233.60 -3.60 780 22,053 +49 Hover/Click
Mar23 220113 237.00 237.35 232.70 232.80 -3.55 287 8,989 +62 Hover/Click
Total Volume and Open Interest 35,992 265,514 -725  
Orange Juice(ICE) Weekly Monthly
Mar22 220113 145.05 154.15 144.20 152.35 +7.45 1,021 9,306 +333 Hover/Click
May22 220113 141.80 147.10 141.65 145.50 +3.60 180 1,444 +44 Hover/Click
Jul22 220113 143.50 148.80 143.50 146.40 +2.55 40 542 +26 Hover/Click
Sep22 220113 146.45 146.45 146.45 146.45 +2.45 0 4 +0 Hover/Click
Nov22 220113 148.00 148.00 146.20 146.20 +1.20 0 6 +0 Hover/Click
Jan23 220113 146.65 146.65 146.65 146.65 +1.20 0 6 +0 Hover/Click
Total Volume and Open Interest 1,241 11,308 +403  
Sugar #11(ICE) Weekly Monthly
Mar22 220113 18.34 18.42 17.94 18.09 -0.25 63,328 336,635 -847 Hover/Click
May22 220113 18.10 18.17 17.74 17.87 -0.21 30,084 157,110 +3,466 Hover/Click
Jul22 220113 17.92 17.99 17.60 17.71 -0.19 19,250 129,522 +308 Hover/Click
Oct22 220113 17.80 17.91 17.56 17.65 -0.15 9,861 110,292 -2,392 Hover/Click
Mar23 220113 17.95 18.03 17.72 17.83 -0.09 2,746 56,614 +66 Hover/Click
May23 220113 17.15 17.29 17.03 17.15 -0.04 930 27,945 +52 Hover/Click
Jul23 220113 16.69 16.83 16.60 16.70 -0.02 681 27,454 -42 Hover/Click
Oct23 220113 16.49 16.55 16.37 16.45 unch 222 22,387 -108 Hover/Click
Total Volume and Open Interest 127,641 883,009 +544  
London Cocoa(LCE) Weekly Monthly
Mar22 220113 1712 1742 1702 1733 +26 10,362 61,678 -2,217 Hover/Click
May22 220113 1744 1770 1734 1760 +20 4,644 42,573 +272 Hover/Click
Jul22 220113 1745 1769 1736 1761 +20 3,611 36,892 +1,384 Hover/Click
Sep22 220113 1736 1763 1734 1756 +20 1,553 41,712 -123 Hover/Click
Dec22 220113 1731 1756 1730 1750 +19 1,282 50,195 -481 Hover/Click
Mar23 220113 1719 1742 1719 1737 +18 1,253 24,291 -79 Hover/Click
May23 220113 1733 1740 1732 1734 +17 286 8,329 +54 Hover/Click
Total Volume and Open Interest 23,098 274,830 -1,217  
London Sugar(LCE) Weekly Monthly
Mar22 220113 503.90 504.60 495.10 497.30 -6.00 5,963 27,427 -82 Hover/Click
May22 220113 492.60 493.30 484.90 487.60 -4.80 2,924 14,535 +568 Hover/Click
Aug22 220113 484.10 485.50 477.80 480.30 -3.60 1,736 9,062 +154 Hover/Click
Oct22 220113 476.50 479.20 472.10 474.40 -2.80 808 7,067 -153 Hover/Click
Dec22 220113 477.30 481.70 473.30 475.30 -2.30 180 2,388 -8 Hover/Click
Total Volume and Open Interest 11,727 62,382 +452  
Cotton(ICE) Weekly Monthly
Mar22 220113 117.65 118.45 116.44 116.84 -0.80 10,672 112,320 -2,529 Hover/Click
May22 220113 114.84 115.91 114.13 114.47 -0.51 6,938 55,627 +168 Hover/Click
Jul22 220113 112.44 113.55 111.83 112.14 -0.37 4,145 33,522 +2,075 Hover/Click
Oct22 220113 101.62 101.62 101.62 101.62 -0.36 0 44 +0 Hover/Click
Dec22 220113 96.20 97.25 95.50 95.68 -0.66 1,665 35,079 +50 Hover/Click
Mar23 220113 92.66 93.50 92.00 92.17 -0.58 137 2,898 +91 Hover/Click
Total Volume and Open Interest 23,577 244,451 -136  
Lumber(CME) Weekly Monthly
Jan22 220113 1244.7 1244.7 1217.0 1229.1 +17.1 62 186 -48  
Mar22 220113 1308.6 1329.0 1283.9 1329.0 +45.0 200 1,860 +39  
May22 220113 1192.7 1218.7 1186.7 1217.8 +44.1 32 295 +13  
Jul22 220113 1100.0 1123.7 1100.0 1123.7 +32.7 0 80 +0  
Sep22 220113 1050.0 1054.6 1050.0 1054.6 +4.6 0 62 +0  
Nov22 220113 1054.6 1054.6 1054.6 1054.6 +4.6 0 21 +0  
Jan23 220113 1054.6 1054.6 1054.6 1054.6 +4.6        
Total Volume and Open Interest 294 2,504 +4  
Crude Oil(NYM) Weekly Monthly
Feb22 220113 82.82 82.94 81.39 82.12 -0.52 481,815 184,401 -24,364 Hover/Click
Mar22 220113 82.12 82.29 80.91 81.62 -0.40 270,562 317,658 +31,272 Hover/Click
Apr22 220113 81.30 81.48 80.17 80.86 -0.32 93,527 155,256 +8,719 Hover/Click
May22 220113 80.43 80.67 79.41 80.09 -0.25 50,717 82,798 -306 Hover/Click
Jun22 220113 79.60 79.87 78.63 79.29 -0.21 86,356 183,124 +2,698 Hover/Click
Jul22 220113 78.76 79.01 77.94 78.50 -0.19 21,532 71,148 +3,847 Hover/Click
Aug22 220113 78.01 78.24 77.10 77.71 -0.18 13,926 58,128 +288 Hover/Click
Sep22 220113 77.16 77.48 76.40 76.94 -0.16 21,729 79,685 -272 Hover/Click
Oct22 220113 76.54 76.66 75.68 76.18 -0.15 5,794 45,827 +1,077 Hover/Click
Nov22 220113 75.80 75.99 74.93 75.47 -0.14 7,210 49,582 +1,653 Hover/Click
Dec22 220113 75.08 75.28 74.21 74.79 -0.12 63,133 215,546 +3,317 Hover/Click
Jan23 220113 74.36 74.50 73.53 74.08 -0.13 3,539 40,156 +200 Hover/Click
Feb23 220113 73.42 73.42 73.42 73.42 -0.12 1,606 35,403 +168 Hover/Click
Mar23 220113 72.81 72.81 72.79 72.81 -0.10 6,561 33,663 +1,214 Hover/Click
Apr23 220113 72.22 72.22 72.22 72.22 -0.09 312 23,351 -36 Hover/Click
May23 220113 71.68 71.68 71.68 71.68 -0.07 966 18,849 +791 Hover/Click
Total Volume and Open Interest 1,171,497 1,966,615 +35,324  
e-miNY Crude Oil(NYM)
Feb22 220113 82.725 82.925 81.400 82.125 -0.525 18,265 2,308 +316  
Mar22 220113 82.150 82.275 80.925 81.625 -0.400 2,485 1,693 +207  
Apr22 220113 81.300 81.450 80.325 80.850 -0.325 41 199 +9  
May22 220113 80.450 80.650 79.500 80.100 -0.250 36 66 +2  
Jun22 220113 79.075 79.800 79.000 79.300 -0.200 13 172 +1  
Jul22 220113 78.400 78.950 78.200 78.500 -0.200 11 27 +0  
Aug22 220113 78.150 78.150 77.125 77.700 -0.200 7 3 -1  
Sep22 220113 76.950 76.950 76.800 76.950 -0.150 4 9 +0  
Oct22 220113 76.175 76.175 76.100 76.175 -0.150 4 8 +0  
Nov22 220113 75.475 75.475 75.475 75.475 -0.125 4 10 +0  
Total Volume and Open Interest 20,902 4,752 +535  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220113 259.88 262.03 257.53 260.85 +1.43 81,484 93,348 -1,546 Hover/Click
Mar22 220113 254.92 256.67 252.75 255.68 +1.31 67,313 79,142 +9,179 Hover/Click
Apr22 220113 249.78 250.80 247.83 249.67 +0.48 34,004 42,718 +1,354 Hover/Click
May22 220113 246.55 247.59 244.73 246.45 +0.26 14,409 20,480 +582 Hover/Click
Jun22 220113 245.05 245.54 242.68 244.42 +0.14 15,370 32,953 +601 Hover/Click
Jul22 220113 243.34 244.20 241.23 243.09 +0.04 3,723 11,477 -84 Hover/Click
Aug22 220113 242.42 243.22 240.38 242.20 +0.04 2,984 9,632 +197 Hover/Click
Sep22 220113 241.67 242.58 239.84 241.64 +0.05 4,652 11,079 +745 Hover/Click
Oct22 220113 241.12 242.05 239.70 241.09 +0.03 1,254 5,969 +147 Hover/Click
Nov22 220113 239.95 241.10 239.30 240.52 +0.02 1,355 5,521 +251 Hover/Click
Dec22 220113 240.37 240.72 238.19 239.87 -0.01 3,578 22,906 +42 Hover/Click
Jan23 220113 239.42 239.68 239.16 239.16 -0.05 304 4,808 -62 Hover/Click
Feb23 220113 237.84 237.84 237.84 237.84 -0.11 182 1,157 +18 Hover/Click
Mar23 220113 236.01 236.01 236.01 236.01 -0.14 456 973 -424 Hover/Click
Total Volume and Open Interest 231,977 356,728 +10,902  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220113 238.98 240.34 236.67 238.41 -0.67 67,483 92,155 -4,816 Hover/Click
Mar22 220113 239.81 240.54 237.09 238.77 -0.59 55,028 76,391 +3,659 Hover/Click
Apr22 220113 250.91 251.09 248.15 249.74 -0.51 24,319 49,155 +2,782 Hover/Click
May22 220113 249.93 250.42 247.55 249.16 -0.50 14,359 21,074 +1,782 Hover/Click
Jun22 220113 248.38 248.38 245.59 247.21 -0.46 12,971 26,584 +1,018 Hover/Click
Jul22 220113 243.66 245.31 242.67 244.36 -0.34 6,694 15,415 -148 Hover/Click
Aug22 220113 241.35 241.72 239.40 240.89 -0.25 4,895 6,730 -217 Hover/Click
Sep22 220113 237.31 237.69 235.33 236.80 -0.21 6,354 13,878 -435 Hover/Click
Oct22 220113 222.66 222.85 220.90 222.15 -0.33 2,310 5,822 +258 Hover/Click
Nov22 220113 218.17 218.50 216.70 217.94 -0.40 1,706 3,534 -21 Hover/Click
Total Volume and Open Interest 201,356 339,238 +4,288  
e-miNY RBOB Gasoline(NYM)
Feb22 220113 238.41 238.41 238.40 238.41 -0.67 1 1 -1  
Mar22 220113 238.77 238.77 238.77 238.77 -0.59        
Apr22 220113 249.74 249.74 249.74 249.74 -0.51        
May22 220113 249.16 249.16 249.16 249.16 -0.50        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Feb22 220113 4.791 4.844 4.245 4.270 -0.587 121,623 90,410 -8,195 Hover/Click
Mar22 220113 4.296 4.329 3.990 4.005 -0.322 76,678 265,239 +3,493 Hover/Click
Apr22 220113 4.127 4.150 3.910 3.938 -0.196 45,189 84,056 -1,353 Hover/Click
May22 220113 4.137 4.142 3.933 3.958 -0.174 27,462 115,465 +348 Hover/Click
Jun22 220113 4.167 4.181 3.985 4.011 -0.165 14,085 56,227 +420 Hover/Click
Jul22 220113 4.244 4.244 4.045 4.070 -0.159 17,483 54,329 +2,735 Hover/Click
Aug22 220113 4.228 4.238 4.055 4.082 -0.154 5,881 35,922 +713 Hover/Click
Sep22 220113 4.226 4.226 4.036 4.063 -0.151 7,530 48,302 -418 Hover/Click
Oct22 220113 4.236 4.238 4.058 4.086 -0.150 19,563 78,750 +1,376 Hover/Click
Nov22 220113 4.293 4.311 4.141 4.169 -0.145 2,479 35,784 +102 Hover/Click
Dec22 220113 4.472 4.476 4.313 4.340 -0.140 2,548 36,379 -1 Hover/Click
Jan23 220113 4.569 4.572 4.411 4.438 -0.132 13,217 46,528 +1,724 Hover/Click
Feb23 220113 4.387 4.387 4.265 4.292 -0.122 2,437 14,116 +544 Hover/Click
Mar23 220113 4.058 4.058 3.925 3.962 -0.098 8,768 28,784 +878 Hover/Click
Apr23 220113 3.318 3.322 3.253 3.287 -0.034 9,112 26,689 +1,165 Hover/Click
May23 220113 3.227 3.228 3.179 3.207 -0.023 3,705 14,712 +818 Hover/Click
Total Volume and Open Interest 387,245 1,136,714 +6,021  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220113 84.87 85.10 83.79 84.47 -0.20 324,941 435,141 -24,098 Hover/Click
Apr22 220113 84.17 84.37 83.11 83.77 -0.21 190,085 320,545 +10,374 Hover/Click
May22 220113 83.44 83.62 82.39 83.03 -0.22 88,424 178,097 +7,233 Hover/Click
Jun22 220113 82.71 82.88 81.67 82.29 -0.22 89,932 227,675 -362 Hover/Click
Jul22 220113 81.96 82.10 80.93 81.55 -0.22 32,139 108,524 +8,274 Hover/Click
Aug22 220113 81.26 81.43 80.27 80.87 -0.20 17,684 58,354 +2,476 Hover/Click
Sep22 220113 80.56 80.75 79.61 80.20 -0.19 22,699 84,110 -856 Hover/Click
Oct22 220113 79.90 80.03 78.97 79.56 -0.17 8,540 34,678 +188 Hover/Click
Nov22 220113 79.28 79.43 78.39 78.94 -0.17 5,118 42,034 +182 Hover/Click
Dec22 220113 78.65 78.81 77.75 78.33 -0.16 62,783 211,884 -618 Hover/Click
Jan23 220113 77.75 77.91 77.73 77.73 -0.15 1,533 29,710 +105 Hover/Click
Feb23 220113 77.15 77.15 77.15 77.15 -0.15 2,508 31,810 +99 Hover/Click
Mar23 220113 76.65 76.65 76.65 76.65 -0.14 4,836 27,136 +1,723 Hover/Click
Apr23 220113 76.16 76.16 76.16 76.16 -0.14 351 9,158 +155 Hover/Click
Total Volume and Open Interest 889,489 2,195,618 +6,245  
Gas Oil(ICE) Weekly Monthly
Feb22 220113 739.25 745.25 732.25 737.50 +1.00 126,800 153,690 +8,632 Hover/Click
Mar22 220113 729.25 734.75 724.00 728.25 unch 88,501 139,391 +7,843 Hover/Click
Apr22 220113 722.00 724.75 715.25 719.00 -0.50 33,870 53,098 +784 Hover/Click
May22 220113 712.75 716.00 707.50 710.75 -0.75 16,459 45,446 +938 Hover/Click
Jun22 220113 706.50 708.75 700.50 704.25 -0.75 33,230 86,120 +191 Hover/Click
Jul22 220113 701.00 704.00 696.25 699.50 -1.00 5,706 24,795 +473 Hover/Click
Aug22 220113 699.00 700.25 693.00 696.25 -1.00 3,522 17,025 +374 Hover/Click
Sep22 220113 692.25 697.75 690.50 693.75 -1.00 4,907 19,718 -411 Hover/Click
Oct22 220113 691.25 695.75 689.75 691.75 -1.25 3,254 16,242 -60 Hover/Click
Nov22 220113 686.50 690.75 685.75 687.75 -1.25 2,138 8,314 +93 Hover/Click
Total Volume and Open Interest 366,908 679,364 +3,306  
Ethanol(CBOT)
Feb22 220113 2.160 2.160 2.160 2.160 unch        
Mar22 220113 2.160 2.160 2.160 2.160 unch        
Apr22 220113 2.160 2.160 2.160 2.160 unch        
May22 220113 2.160 2.160 2.160 2.160 unch        
Jun22 220113 2.160 2.160 2.160 2.160 unch        
Jul22 220113 2.160 2.160 2.160 2.160 unch        
Aug22 220113 2.160 2.160 2.160 2.160 unch        
Sep22 220113 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220113 82.84 82.92 81.41 82.12 -0.52 29,741 26,695 -930 Hover/Click
Mar22 220113 82.20 82.30 80.95 81.62 -0.40 57,608 69,598 +2,710 Hover/Click
Apr22 220113 81.16 81.36 80.25 80.86 -0.32 40,237 34,334 +1,551 Hover/Click
May22 220113 80.21 80.48 79.62 80.09 -0.25 17,822 14,381 +87 Hover/Click
Jun22 220113 79.39 79.80 78.70 79.29 -0.21 25,442 72,048 +1,265 Hover/Click
Jul22 220113 78.59 78.63 77.93 78.50 -0.19 3,474 8,730 -51 Hover/Click
Aug22 220113 77.85 77.85 77.26 77.71 -0.18 1,366 7,488 -150 Hover/Click
Sep22 220113 76.93 77.10 76.43 76.94 -0.16 4,790 20,469 +1,181 Hover/Click
Oct22 220113 76.41 76.41 76.18 76.18 -0.15 1,859 8,232 +1,063 Hover/Click
Nov22 220113 75.47 75.47 75.47 75.47 -0.14 1,468 9,335 +1,091 Hover/Click
Dec22 220113 74.79 75.23 74.26 74.79 -0.12 9,761 83,689 +735 Hover/Click
Jan23 220113 74.08 74.08 74.08 74.08 -0.13 248 3,928 -54 Hover/Click
Feb23 220113 73.42 73.42 73.42 73.42 -0.12 45 2,136 +15 Hover/Click
Mar23 220113 72.81 72.81 72.81 72.81 -0.10 354 7,433 +11 Hover/Click
Apr23 220113 72.22 72.22 72.22 72.22 -0.09 134 1,676 -94 Hover/Click
May23 220113 71.68 71.68 71.68 71.68 -0.07 2 1,425 +0 Hover/Click
Total Volume and Open Interest 200,739 463,324 +10,255  
US Dollar Index(ICE) Weekly Monthly
Mar22 220113 94.975 95.010 94.635 94.775 -0.125 14,219 56,178 -226 Hover/Click
Jun22 220113 94.920 94.945 94.615 94.715 -0.130 50 998 +16 Hover/Click
Sep22 220113 94.500 94.610 94.500 94.610 -0.120 0 21 +0 Hover/Click
Total Volume and Open Interest 14,269 57,218 -210  
Australian Dollar(CME) Weekly Monthly
Mar22 220113 72.85 73.16 72.75 72.92 -0.01 64,013 184,346 -1,409 Hover/Click
Jun22 220113 72.86 73.19 72.80 72.96 -0.01 22 276 +5 Hover/Click
Sep22 220113 72.97 73.19 72.83 72.97 -0.03 0 53 +0 Hover/Click
Total Volume and Open Interest 64,105 185,453 -1,398  
British Pound(CME) Weekly Monthly
Mar22 220113 137.00 137.45 136.96 137.16 +0.08 86,435 194,748 +4,021 Hover/Click
Jun22 220113 137.00 137.37 136.92 137.09 +0.08 15 2,578 -12 Hover/Click
Sep22 220113 137.00 137.27 136.84 137.00 +0.08 4 327 +4 Hover/Click
Total Volume and Open Interest 86,686 200,493 +3,954  
Canadian Dollar(CME) Weekly Monthly
Mar22 220113 79.95 80.29 79.86 80.06 +0.07 69,897 129,777 +3,478 Hover/Click
Jun22 220113 79.95 80.23 79.81 80.02 +0.08 98 5,940 +12 Hover/Click
Sep22 220113 79.92 80.14 79.76 79.93 +0.07 6 372 +0 Hover/Click
Dec22 220113 79.86 79.99 79.71 79.83 +0.07 51 1,210 -1 Hover/Click
Total Volume and Open Interest 70,212 138,571 +3,491  
Japanese Yen(CME) Weekly Monthly
Mar22 220113 87.25 87.76 87.22 87.71 +0.25 79,512 230,267 +1,154 Hover/Click
Jun22 220113 87.37 87.89 87.36 87.84 +0.25 149 1,090 +101 Hover/Click
Sep22 220113 88.05 88.09 87.61 88.05 +0.24 0 3 +0 Hover/Click
Total Volume and Open Interest 79,887 234,005 +1,065  
Swiss Franc(CME) Weekly Monthly
Mar22 220113 109.57 110.15 109.47 109.98 +0.33 21,850 42,558 -1,151 Hover/Click
Jun22 220113 110.05 110.48 109.81 110.31 +0.33 6 115 -2 Hover/Click
Sep22 220113 110.75 110.88 110.26 110.75 +0.36 0 18 +0 Hover/Click
Total Volume and Open Interest 21,856 42,713 -1,153  
EuroFX(CME) Weekly Monthly
Mar22 220113 114.56 114.95 114.49 114.75 +0.11 143,578 667,954 +4,000 Hover/Click
Jun22 220113 114.83 115.24 114.79 115.04 +0.11 221 4,449 +24 Hover/Click
Sep22 220113 115.40 115.61 115.20 115.42 +0.11 15 589 +0 Hover/Click
Total Volume and Open Interest 145,171 682,293 +4,024  
Mexican Peso(CME) Weekly Monthly
Mar22 220113 486.38 488.13 485.13 487.75 +1.38 29,110 127,003 +1,741 Hover/Click
Jun22 220113 479.50 479.50 477.13 479.50 +1.38 6 27 +4 Hover/Click
Total Volume and Open Interest 29,124 127,155 +1,741  
Brazilian Real(CME) Weekly Monthly
Feb22 220113 180.60 181.15 179.30 180.65 +0.60 12,996 22,467 -1,786  
Mar22 220113 180.20 180.20 178.20 179.45 +0.60 931 8,600 +220 Hover/Click
Apr22 220113 178.00 178.40 176.85 178.00 +0.60 0 20 +0  
May22 220113 176.60 176.60 176.60 176.60 +0.75        
Total Volume and Open Interest 13,927 31,087 -1,566  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220113 155~240 156~280 155~180 156~170 +0~160 340,686 1,214,315 +3,655 Hover/Click
Jun22 220113 157~160 158~200 157~110 158~100 +0~160 14 414 +5 Hover/Click
Sep22 220113 158~100 158~100 158~100 158~100 +0~160       Hover/Click
Total Volume and Open Interest 340,700 1,214,729 +3,660  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220113 128~120 128~270 128~080 128~230 +0~045 1,676,788 3,807,324 -31,009 Hover/Click
Jun22 220113 128~070 128~230 128~045 128~190 +0~045 3,033 1,839 +1,082 Hover/Click
Sep22 220113 128~190 128~190 128~190 128~190 +0~045       Hover/Click
Total Volume and Open Interest 1,679,821 3,809,163 -29,927  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220113 119~200 119~302 119~180 119~272 +0~024 1,143,095 3,830,246 +33,801 Hover/Click
Jun22 220113 119~232 119~232 119~164 119~232 +0~014       Hover/Click
Sep22 220113 119~232 119~232 119~232 119~232 +0~014       Hover/Click
Total Volume and Open Interest 1,143,095 3,830,246 +33,801  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220113 108~225 108~247 108~221 108~243 +0~005 599,540 2,017,016 +12,172 Hover/Click
Jun22 220113 108~243 108~243 108~243 108~243 +0~005       Hover/Click
Sep22 220113 108~243 108~243 108~243 108~243 +0~005       Hover/Click
Total Volume and Open Interest 599,540 2,017,016 +12,172  
Eurodollars(CME) Weekly Monthly
Mar22 220113 99.590 99.595 99.580 99.590 unch 172,969 1,045,095 +18,089  
Jun22 220113 99.285 99.310 99.285 99.300 unch 137,812 986,514 -839  
Sep22 220113 99.040 99.070 99.040 99.060 unch 199,864 686,133 -2,443  
Dec22 220113 98.765 98.805 98.765 98.795 unch 275,631 1,259,417 -1,815  
Mar23 220113 98.575 98.615 98.570 98.605 +0.005 204,112 997,061 +12,354  
Jun23 220113 98.375 98.430 98.370 98.415 +0.010 207,427 791,537 +20,797  
Sep23 220113 98.230 98.285 98.220 98.270 +0.020 158,019 743,606 -3,473  
Dec23 220113 98.130 98.195 98.115 98.180 +0.025 260,696 1,161,355 +1,032  
Mar24 220113 98.085 98.155 98.070 98.140 +0.030 153,078 481,949 -3,895  
Jun24 220113 98.055 98.135 98.045 98.120 +0.035 138,950 456,413 -19,113  
Sep24 220113 98.040 98.110 98.020 98.095 +0.035 95,784 378,138 +4,398  
Dec24 220113 98.015 98.090 97.995 98.070 +0.030 183,737 717,353 -28,326  
Mar25 220113 98.020 98.090 98.000 98.075 +0.030 83,973 309,924 -7,694  
Jun25 220113 98.020 98.085 98.000 98.075 +0.030 47,420 163,536 +2,625  
Sep25 220113 98.015 98.080 97.995 98.070 +0.030 39,337 139,292 +1,081  
Dec25 220113 97.990 98.060 97.980 98.050 +0.030 48,324 173,705 -3,122  
Mar26 220113 97.985 98.055 97.970 98.040 +0.030 23,963 79,022 -503  
Jun26 220113 97.960 98.030 97.945 98.020 +0.035 26,519 67,415 -2,522  
Total Volume and Open Interest 2,584,346 11,368,090 +701  
Ultra T-Bond(CBOT)
Mar22 220113 189~18 191~20 189~04 190~26 +0~22 183,972 1,245,988 +1,060  
Jun22 220113 191~20 192~07 190~15 191~20 +0~24 0 1 +0  
Sep22 220113 191~20 191~20 191~20 191~20 +0~24        
Total Volume and Open Interest 183,972 1,245,989 +1,060  
Ultra 10-Yr T-Note(CBOT)
Mar22 220113 143~065 143~290 143~010 143~225 +0~065 370,322 1,387,558 -8,133  
Jun22 220113 142~130 142~215 142~040 142~205 +0~065        
Sep22 220113 142~205 142~205 142~205 142~205 +0~065        
Total Volume and Open Interest 370,322 1,387,558 -8,133  
30 Day Federal Funds(CBOT)
Jan22 220113 99.918 99.920 99.918 99.918 unch 5,549 142,220 +1,547  
Feb22 220113 99.910 99.915 99.905 99.910 unch 57,197 201,702 -7,128  
Mar22 220113 99.805 99.805 99.800 99.805 unch 14,282 68,624 +284  
Apr22 220113 99.695 99.700 99.685 99.690 -0.005 75,900 202,786 +2,790  
May22 220113 99.605 99.605 99.595 99.605 unch 32,336 169,805 +2,260  
Jun22 220113 99.510 99.520 99.505 99.515 unch 16,709 54,349 +2,522  
Total Volume and Open Interest 386,308 1,534,232 +48,074  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220113 151.02 151.08 150.92 150.98 -0.07 1,954 14,664 -283 Hover/Click
Jun22 220113 150.98 150.98 150.98 150.98 -0.07       Hover/Click
Sep22 220113 150.98 150.98 150.98 150.98 -0.07       Hover/Click
Total Volume and Open Interest 1,954 14,664 -283  
Euro-Buxl(EUREX)
Mar22 220113 204.10 207.16 203.50 206.14 +1.94 79,786 335,223 +1,941  
Jun22 220113 204.42 204.44 204.42 204.44 +1.94 0 74 +0  
Sep22 220113 224.78 226.14 224.78 226.14 +1.94        
Total Volume and Open Interest 79,786 335,297 +1,941  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220113 170.08 171.00 169.86 170.71 +0.49 771,647 1,488,235 +5,829 Hover/Click
Jun22 220113 167.42 168.00 167.42 167.84 +0.48 60 184 +56 Hover/Click
Sep22 220113 169.97 169.97 169.97 169.97 +0.49 0 1 +0 Hover/Click
Total Volume and Open Interest 771,707 1,488,420 +5,885  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220113 132.81 133.11 132.70 133.00 +0.13 470,098 1,574,352 +43,950 Hover/Click
Jun22 220113 133.37 133.37 133.37 133.37 +0.13 0 16 +0 Hover/Click
Sep22 220113 135.79 135.79 135.79 135.79 +0.13       Hover/Click
Total Volume and Open Interest 470,098 1,574,368 +43,950  
Euro-Schatz(EUREX)
Mar22 220113 111.97 112.02 111.94 112.00 +0.01 266,890 1,362,087 +30,661  
Jun22 220113 111.89 111.89 111.89 111.89 +0.01 0 10 +0  
Sep22 220113 112.93 112.93 112.93 112.93 unch        
Total Volume and Open Interest 266,890 1,362,097 +30,661  
3-Mth Euribor(EUREX)
Mar22 220113 100.540 100.540 100.540 100.540 unch 0 1,103 +0  
Jun22 220113 100.490 100.490 100.490 100.490 unch 0 600 +0  
Sep22 220113 100.400 100.400 100.400 100.400 -0.005 0 1,177 +0  
Total Volume and Open Interest 10 3,724 +10  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220113 123~10 123~25 123~05 123~21 +0~10 230,428 789,718 +5,273 Hover/Click
Jun22 220113 125~25 125~26 125~25 125~26 +0~11 0 3 +0 Hover/Click
Total Volume and Open Interest 230,428 789,721 +5,273  
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 220113 100.540 100.540 100.535 100.540 +0.005 113,534 382,928 +29,005  
Jun22 220113 100.485 100.490 100.480 100.490 unch 70,941 399,192 +11,336  
Sep22 220113 100.395 100.410 100.395 100.405 unch 62,169 501,550 +569  
Total Volume and Open Interest 862,599 4,232,354 +53,312  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220113 99.83 99.84 99.82 99.84 unch 7,058 218,694 -1,758  
Jun22 220113 99.57 99.57 99.54 99.56 -0.01 6,833 191,929 -1,088  
Sep22 220113 99.25 99.26 99.23 99.24 -0.02 3,980 152,457 +244  
Dec22 220113 98.95 98.95 98.92 98.93 -0.02 4,395 150,779 -695  
Mar23 220113 98.63 98.63 98.61 98.62 -0.01 2,792 100,351 -538  
Jun23 220113 98.39 98.39 98.36 98.38 -0.01 3,888 67,792 -358  
Sep23 220113 98.20 98.20 98.17 98.19 -0.01 4,822 61,012 +537  
Dec23 220113 98.09 98.10 98.07 98.09 unch 715 19,544 +169  
Mar24 220113 97.93 97.97 97.93 97.97 -0.01 10 863 -8  
Jun24 220113 97.89 97.89 97.89 97.89 -0.01 0 71 +0  
Total Volume and Open Interest 34,493 963,725 -3,495  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220113 98.12 98.15 98.09 98.11 -0.01 107,557 1,096,958 -64  
Jun22 220113 98.11 98.11 98.11 98.11 -0.01        
Total Volume and Open Interest 107,557 1,096,958 -64  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220113 98.76 98.77 98.73 98.75 -0.01 105,518 846,030 +11,807  
Jun22 220113 98.75 98.75 98.75 98.75 -0.01        
Total Volume and Open Interest 105,518 846,030 +11,807  
Gold(CMX) Weekly Monthly
Feb22 220113 1825.7 1828.3 1811.8 1821.4 -5.9 184,152 298,626 -6,661 Hover/Click
Apr22 220113 1828.0 1830.6 1814.3 1823.9 -5.9 40,670 167,365 +22,598 Hover/Click
Jun22 220113 1830.1 1832.5 1816.5 1826.0 -5.9 6,321 37,573 +3,026 Hover/Click
Aug22 220113 1831.6 1834.5 1819.1 1827.7 -6.0 4,844 15,436 +465 Hover/Click
Oct22 220113 1829.0 1829.9 1822.7 1829.8 -5.9 1,002 5,859 +293 Hover/Click
Dec22 220113 1837.0 1837.0 1823.7 1832.6 -5.9 1,834 15,380 -258 Hover/Click
Feb23 220113 1835.6 1835.6 1835.6 1835.6 -5.7 437 2,629 +331 Hover/Click
Apr23 220113 1838.7 1838.7 1838.7 1838.7 -5.7 3 32 +2 Hover/Click
Jun23 220113 1842.2 1842.2 1842.2 1842.2 -5.7 0 107 +0 Hover/Click
Aug23 220113 1845.9 1845.9 1845.9 1845.9 -5.7       Hover/Click
Oct23 220113 1849.0 1849.0 1849.0 1849.0 -5.7       Hover/Click
Dec23 220113 1852.2 1852.2 1852.2 1852.2 -5.7 0 186 +0 Hover/Click
Total Volume and Open Interest 240,356 546,516 +20,294  
Silver(CMX) Weekly Monthly
Mar22 220113 2319.0 2331.5 2302.5 2316.2 -4.5 48,865 114,378 +738 Hover/Click
May22 220113 2320.5 2334.0 2306.5 2319.9 -4.4 3,171 15,494 +784 Hover/Click
Jul22 220113 2330.5 2334.5 2311.0 2324.1 -4.4 1,087 7,345 +326 Hover/Click
Sep22 220113 2328.5 2337.5 2320.0 2329.3 -4.2 268 2,764 +128 Hover/Click
Dec22 220113 2350.0 2350.0 2330.5 2337.1 -4.4 148 2,664 -8 Hover/Click
Mar23 220113 2347.5 2347.5 2346.3 2346.3 -4.4 0 230 +0 Hover/Click
May23 220113 2351.3 2351.3 2351.3 2351.3 -4.4 0 11 +0 Hover/Click
Total Volume and Open Interest 53,934 144,442 +1,925  
Platinum(NYMEX) Weekly Monthly
Jan22 220113 971.9 971.9 971.9 971.9 -8.0 23 558 -224 Hover/Click
Apr22 220113 976.8 977.7 961.3 972.2 -7.9 20,747 55,871 -777 Hover/Click
Jul22 220113 973.9 977.7 966.6 973.1 -7.9 302 2,197 +150 Hover/Click
Oct22 220113 974.8 974.8 974.8 974.8 -7.8 37 329 +19 Hover/Click
Total Volume and Open Interest 21,158 59,061 -849  
Palladium(NYMEX) Weekly Monthly
Mar22 220113 1906.00 1919.00 1861.00 1890.00 -25.80 1,977 8,942 -128 Hover/Click
Jun22 220113 1880.00 1915.00 1866.50 1890.70 -25.60 60 165 +25 Hover/Click
Sep22 220113 1896.60 1896.60 1896.60 1896.60 -25.80 0 3 +0 Hover/Click
Total Volume and Open Interest 2,039 9,110 -103  
Copper(CMX) Weekly Monthly
Mar22 220113 455.70 457.70 450.45 454.60 -3.05 46,664 110,565 -463 Hover/Click
May22 220113 455.65 457.25 450.15 454.25 -3.00 6,796 31,240 +1,104 Hover/Click
Jul22 220113 455.80 455.80 449.90 453.55 -2.80 4,684 18,561 -682 Hover/Click
Sep22 220113 454.50 455.00 449.00 452.75 -2.55 2,874 14,185 +697 Hover/Click
Dec22 220113 452.45 453.00 447.80 450.80 -2.35 237 4,723 +110 Hover/Click
Total Volume and Open Interest 62,210 189,678 +662  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220113 36179 36390 35921 35989 -171 220,376 92,927 -4,614 Hover/Click
Jun22 220113 36036 36300 35845 35901 -173 78 206 +6 Hover/Click
Sep22 220113 35809 35809 35809 35809 -193 0 1 +0 Hover/Click
Dec22 220113 35706 35706 35706 35706 -193       Hover/Click
Total Volume and Open Interest 220,454 93,134 -4,608  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220113 4719.25 4736.25 4642.50 4652.00 -64.25 1,729,004 2,223,646 -23,660 Hover/Click
Jun22 220113 4711.25 4728.00 4634.00 4644.25 -64.25 1,334 51,550 +373 Hover/Click
Sep22 220113 4713.00 4723.00 4631.75 4640.00 -65.00 13 137 +4 Hover/Click
Dec22 220113 4685.00 4685.00 4634.75 4634.75 -69.00 0 7,420 +0 Hover/Click
Total Volume and Open Interest 1,730,351 2,283,672 -23,283  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220113 15901.00 15979.75 15458.25 15490.25 -397.00 709,363 218,699 -3,594 Hover/Click
Jun22 220113 15889.50 15973.00 15455.00 15487.50 -396.50 1,846 1,473 +25 Hover/Click
Sep22 220113 15695.25 15973.75 15478.50 15491.75 -404.50 5 32 +0 Hover/Click
Total Volume and Open Interest 711,214 220,222 -3,569  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220113 2793.30 2821.90 2777.90 2784.40 -6.10 17,364 42,494 -648 Hover/Click
Jun22 220113 2794.40 2804.20 2790.30 2794.40 -6.10       Hover/Click
Sep22 220113 2804.60 2804.60 2804.60 2804.60 -7.70       Hover/Click
Total Volume and Open Interest 17,364 42,494 -648  
Volatility Index(CBOE)
Jan22 220113 18.70 20.63 18.25 20.42 +1.84 90,332 62,471 -5,983  
Feb22 220113 20.95 22.25 20.60 22.09 +1.12 96,638 135,313 +12,258  
Mar22 220113 22.60 23.55 22.27 23.41 +0.87 26,888 44,939 +965  
Apr22 220113 23.85 24.65 23.62 24.55 +0.70 13,837 25,070 +523  
Total Volume and Open Interest 241,211 308,888 +9,520  
S & P 600(CME)
Mar22 220113 1381.90 1381.90 1381.90 1381.90 -1.00        
Jun22 220113 1382.80 1382.80 1382.80 1382.80 -1.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220113 2176.50 2197.50 2148.80 2155.50 -17.60 200,103 457,011 -2,366 Hover/Click
Jun22 220113 2173.50 2194.40 2147.40 2153.10 -17.70 214 264 -74 Hover/Click
Sep22 220113 2186.00 2187.90 2150.00 2152.20 -17.80 0 1 +0 Hover/Click
Total Volume and Open Interest 200,317 457,276 -2,440  
Nikkei 225(CME)
Mar22 220113 28685 28700 28270 28305 -375 5,349 15,859 -178  
Jun22 220113 28175 28175 28145 28175 -365 2 20 +0  
Total Volume and Open Interest 5,351 15,879 -178  
Nikkei 225(SGX) Weekly Monthly
Mar22 220113 28725 28795 28440 28545 -165 48,624 89,656 -759  
Jun22 220113 28320 28320 28320 28320 -170 3 3,014 +0  
Sep22 220113 28275 28275 28275 28275 -165 0 859 +0  
Total Volume and Open Interest 49,427 119,576 -359  
Nikkei 225 Mini(JPX)
Mar22 220113 28610 28640 28435 28550 -190 464,311 311,345 +6,661  
Jun22 220113 28475 28550 28195 28280 -220 15,377 7,130 +422  
Sep22 220113 28385 28480 28150 28250 -190 113 487 +23  
Total Volume and Open Interest 509,366 405,365 +6,770  
Nikkei 225(JPX)
Mar22 220113 28610 28640 28440 28550 -190 32,750 195,304 -933  
Jun22 220113 28370 28380 28200 28280 -220 278 9,843 +36  
Sep22 220113 28280 28280 28250 28250 -190 14 1,361 +13  
Total Volume and Open Interest 33,044 255,954 -882  
Nikkei 225(CME) Yen
Mar22 220113 28655 28665 28240 28275 -375 27,593 44,587 +842  
Jun22 220113 28035 28035 28020 28035 -375 0 4 +0  
Sep22 220113 28000 28000 28000 28000 -375        
Total Volume and Open Interest 27,593 44,643 +842  
Nikkei 225(CME) e-Mini Yen
Mar22 220113 28280 28280 28280 28280 -370        
Jun22 220113 28040 28040 28040 28040 -370        
Sep22 220113 28000 28000 28000 28000 -380        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220113 7233.0 7233.5 7133.5 7199.5 -35.0 53,069 232,394 +0  
Feb22 220113 7208.5 7214.5 7136.0 7195.5 -34.5 298 181 +0  
Mar22 220113 7186.5 7192.5 7186.5 7192.5 -35.0 71 6,365 +0  
Jun22 220113 7047.0 7047.0 7047.0 7047.0 -35.0 0 4 +0  
Sep22 220113 7022.5 7022.5 7022.5 7022.5 -35.0        
Dec22 220113 6994.5 6994.5 6994.5 6994.5 -35.0 0 14,501 +0  
Total Volume and Open Interest 53,439 253,449 +0  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220113 24337 24568 24296 24461 +139 130,211 109,197 -1,164  
Feb22 220113 24330 24535 24279 24441 +137 969 832 -114  
Mar22 220113 24243 24422 24200 24359 +137 146 7,388 -72  
Total Volume and Open Interest 131,542 124,145 -1,429  
DAX(EUREX) Weekly Monthly
Mar22 220113 15982.0 16078.0 15876.0 16000.0 +11.0 69,333 72,576 -632  
Jun22 220113 16040.0 16103.0 15922.0 16036.0 +12.0 4 4,690 -11  
Sep22 220113 16013.0 16013.0 16013.0 16013.0 +13.0        
Total Volume and Open Interest 69,337 77,266 -643  
Mini-DAX(EUREX)
Mar22 220113 15984.0 16078.0 15877.0 16000.0 +11.0 45,016 15,040 -253  
Jun22 220113 15999.0 16100.0 15920.0 16036.0 +12.0 33 59 +7  
Sep22 220113 16013.0 16013.0 16013.0 16013.0 +13.0 0 1 +0  
Total Volume and Open Interest 45,049 15,100 -246  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220113 4302 4325 4258 4303 unch 599,230 2,801,089 -19,018  
Jun22 220113 4226 4237 4182 4225 -1 522 79,615 +462  
Sep22 220113 4210 4210 4210 4210 unch 0 12,167 +0  
Total Volume and Open Interest 599,752 2,913,803 -18,556  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220113 12559 12561 12445 12504 -71 29,419 154,776 -2,395  
Jun22 220113 12311 12364 12306 12327 -70 114 10,350 +110  
Sep22 220113 12297 12297 12297 12297 -70 0 4 +0  
Total Volume and Open Interest 29,533 165,130 -2,285  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220113 7487.00 7513.50 7466.00 7507.00 +22.00 88,665 602,898 +2,286  
Jun22 220113 7416.00 7445.50 7416.00 7445.50 +21.00 1 203 +0  
Sep22 220113 7394.50 7394.50 7394.50 7394.50 +21.00 0 134 +0  
Total Volume and Open Interest 88,666 603,235 +2,286  
SPI 200(SFE) Weekly Monthly
Mar22 220113 7357.0 7390.0 7326.0 7366.0 +16.0 33,513 230,087 -832  
Jun22 220113 7348.0 7348.0 7348.0 7348.0 +16.0 0 1 +0  
Sep22 220113 7282.0 7282.0 7282.0 7282.0 +16.0        
Total Volume and Open Interest 33,515 231,262 -832  
FTSE MIB(ISE)
Mar22 220113 27560.00 27775.00 27480.00 27710.00 +127.00 12,690 78,957 -2,003  
Jun22 220113 27170.00 27175.00 27020.00 27140.00 +127.00 14 545 +8  
Sep22 220113 26955.00 26955.00 26955.00 26955.00 +127.00 0 5 +0  
Total Volume and Open Interest 12,704 79,507 -1,995  
KOSPI 200(KFE)
Mar22 220112 391.05 395.15 391.00 395.00 +6.70 269,204 253,151 +1,399  
Jun22 220112 391.95 395.25 391.85 395.25 +6.65 258 10,336 +113  
Sep22 220112 395.95 395.95 395.95 395.95 +7.45 0 984 +197  
Total Volume and Open Interest 269,462 282,787 +1,693  
GSCI(CME) Weekly Monthly
Jan22 220113 592.45 597.35 590.65 592.45 -4.70 471 592 -464  
Feb22 220113 593.10 594.50 588.45 590.35 -3.30 453 764 +451  
Mar22 220113 592.85 592.85 592.85 592.85 +1.70        
Total Volume and Open Interest 924 1,356 -13  
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