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 Mon January 17, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220114 1376.75 1380.00 1363.75 1369.75 -7.50 118,595 297,751 -2,069 Hover/Click
May22 220114 1386.75 1389.75 1373.75 1379.50 -7.75 39,490 119,158 +2,560 Hover/Click
Jul22 220114 1394.00 1397.00 1380.75 1386.00 -8.75 27,131 97,622 +4,368 Hover/Click
Aug22 220114 1371.00 1376.75 1362.00 1365.75 -9.50 1,567 10,765 +164 Hover/Click
Sep22 220114 1323.75 1328.00 1315.25 1318.50 -10.50 1,010 6,009 +90 Hover/Click
Nov22 220114 1303.50 1303.50 1290.50 1293.00 -11.50 15,409 100,130 +2,333 Hover/Click
Jan23 220114 1305.25 1305.25 1292.00 1294.25 -12.25 1,817 15,028 +192 Hover/Click
Mar23 220114 1287.75 1293.75 1280.50 1282.50 -13.00 1,613 27,160 +502 Hover/Click
May23 220114 1286.00 1289.50 1278.25 1279.50 -13.00 520 6,911 -9 Hover/Click
Jul23 220114 1289.50 1293.75 1281.00 1282.25 -13.00 112 1,637 +15 Hover/Click
Aug23 220114 1276.00 1276.00 1276.00 1276.00 -11.00 0 77 +0 Hover/Click
Sep23 220114 1256.00 1256.00 1256.00 1256.00 -11.00 0 161 +0 Hover/Click
Nov23 220114 1246.50 1253.75 1238.25 1239.75 -10.75 1,596 4,648 +502 Hover/Click
Jan24 220114 1239.75 1239.75 1239.75 1239.75 -10.75 0 2 +0 Hover/Click
Total Volume and Open Interest 209,162 687,357 +8,744  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220114 408.60 412.50 403.80 405.60 -3.30 61,258 184,832 -2,296 Hover/Click
May22 220114 406.60 409.20 401.40 402.80 -4.20 29,425 101,846 +2,074 Hover/Click
Jul22 220114 405.80 407.80 400.80 401.90 -4.60 17,652 58,640 +2,246 Hover/Click
Aug22 220114 400.30 402.40 396.00 396.80 -4.90 1,888 8,410 -105 Hover/Click
Sep22 220114 391.60 393.70 387.70 388.40 -4.90 1,467 10,208 -81 Hover/Click
Oct22 220114 382.30 383.30 378.40 379.00 -4.80 812 8,568 +126 Hover/Click
Dec22 220114 382.80 382.80 377.50 378.30 -4.40 5,981 24,359 -393 Hover/Click
Jan23 220114 379.00 379.60 375.30 376.40 -4.00 373 2,320 -83 Hover/Click
Mar23 220114 371.80 373.30 370.50 371.10 -5.00 246 2,668 -18 Hover/Click
May23 220114 368.50 370.20 367.50 367.90 -4.90 74 1,210 +13 Hover/Click
Total Volume and Open Interest 119,316 405,595 +1,372  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220114 58.44 58.68 57.60 58.46 +0.02 57,564 145,151 -1,392 Hover/Click
May22 220114 58.57 58.76 57.74 58.50 -0.07 25,680 80,570 -671 Hover/Click
Jul22 220114 58.65 58.71 57.83 58.41 -0.18 17,814 72,523 +1,300 Hover/Click
Aug22 220114 58.32 58.35 57.50 58.02 -0.26 1,822 11,753 +59 Hover/Click
Sep22 220114 57.99 57.99 57.14 57.57 -0.33 1,611 11,778 -37 Hover/Click
Oct22 220114 56.90 57.52 56.80 57.13 -0.40 1,640 11,228 -150 Hover/Click
Dec22 220114 57.35 57.42 56.64 56.96 -0.45 6,663 42,931 +317 Hover/Click
Jan23 220114 57.22 57.22 56.50 56.75 -0.47 157 1,411 +11 Hover/Click
Mar23 220114 56.50 56.85 56.23 56.45 -0.48 260 2,226 +18 Hover/Click
May23 220114 56.09 56.49 55.99 56.22 -0.47 126 1,219 +63 Hover/Click
Total Volume and Open Interest 113,420 385,886 -487  
Canola(WCE) Weekly Monthly
Mar22 220117 982.9 982.9 970.4 975.2 -7.7 22,196 72,205 -5,412 Hover/Click
May22 220117 966.7 968.4 956.4 960.4 -11.6 9,313 50,366 +1,051 Hover/Click
Jul22 220117 938.8 940.3 928.4 932.2 -13.2 4,608 25,854 +1,014 Hover/Click
Nov22 220117 795.0 795.5 792.2 793.6 -6.7 2,905 21,378 +957 Hover/Click
Jan23 220117 788.9 788.9 788.9 788.9 -6.7 111 2,907 +94 Hover/Click
Total Volume and Open Interest 39,133 172,835 -2,296  
Corn(CBOT) Weekly Monthly
Mar22 220114 587.50 598.25 585.25 596.25 +8.75 181,633 668,416 -3,957 Hover/Click
May22 220114 589.25 598.75 587.25 597.25 +7.75 58,854 284,907 +5,563 Hover/Click
Jul22 220114 587.25 595.00 585.00 593.50 +5.75 45,373 218,698 -900 Hover/Click
Sep22 220114 567.00 570.00 565.00 569.00 +1.75 19,866 92,957 +4,217 Hover/Click
Dec22 220114 557.25 561.00 556.00 558.25 +0.50 29,127 210,122 +2,200 Hover/Click
Mar23 220114 565.25 568.75 563.75 566.00 +0.25 2,185 13,758 +127 Hover/Click
May23 220114 571.00 571.50 567.75 569.25 +0.25 175 1,513 +11 Hover/Click
Jul23 220114 569.00 571.25 567.25 569.00 unch 604 8,114 +258 Hover/Click
Sep23 220114 540.25 541.25 534.75 535.75 -4.50 75 480 +25 Hover/Click
Dec23 220114 535.00 537.00 528.25 529.75 -6.75 3,879 12,758 +1,603 Hover/Click
Total Volume and Open Interest 341,848 1,513,444 +9,210  
Wheat(CBOT) Weekly Monthly
Mar22 220114 746.00 747.25 737.00 741.50 -5.25 51,640 170,425 -2,037 Hover/Click
May22 220114 749.00 750.50 740.75 744.50 -4.50 18,990 53,871 +1,071 Hover/Click
Jul22 220114 742.75 744.50 736.00 737.25 -5.25 15,281 73,827 -124 Hover/Click
Sep22 220114 743.75 747.00 738.25 739.75 -5.00 4,976 21,600 -389 Hover/Click
Dec22 220114 748.75 752.50 743.75 745.25 -5.25 3,905 35,949 +618 Hover/Click
Mar23 220114 753.50 757.25 748.75 750.00 -6.00 308 6,053 -128 Hover/Click
Total Volume and Open Interest 95,256 368,276 -942  
Wheat(KCBT) Weekly Monthly
Mar22 220114 759.75 759.75 743.75 745.00 -14.75 29,772 103,760 -1,256 Hover/Click
May22 220114 761.75 762.00 747.50 748.25 -14.00 15,347 33,188 +679 Hover/Click
Jul22 220114 764.50 764.50 751.25 751.75 -13.00 12,255 44,991 +19 Hover/Click
Sep22 220114 765.75 765.75 755.50 756.25 -12.25 2,015 15,154 +280 Hover/Click
Dec22 220114 773.75 773.75 763.50 764.25 -11.25 2,099 16,032 +590 Hover/Click
Mar23 220114 771.00 771.00 768.75 768.75 -10.75 22 1,142 -7 Hover/Click
May23 220114 762.25 762.25 762.00 762.00 -11.00 13 150 -5 Hover/Click
Total Volume and Open Interest 61,545 215,835 +307  
Wheat(MGE) Weekly Monthly
Mar22 220114 895.50 895.50 876.00 878.25 -17.25 5,562 35,305 -852 Hover/Click
May22 220114 894.25 894.25 875.75 877.00 -17.25 2,111 16,468 +281 Hover/Click
Jul22 220114 888.00 888.00 871.75 873.25 -19.25 825 5,517 +132 Hover/Click
Sep22 220114 870.00 870.00 853.75 855.25 -18.75 474 7,505 -41 Hover/Click
Dec22 220114 862.00 862.00 850.00 851.00 -18.25 75 1,964 +6 Hover/Click
Mar23 220114 847.00 847.00 847.00 847.00 -19.25 0 25 +0 Hover/Click
Total Volume and Open Interest 9,047 66,785 -474  
Oats(CBOT) Weekly Monthly
Mar22 220114 622.50 622.50 600.75 609.00 -14.00 401 2,838 -53 Hover/Click
May22 220114 593.00 593.00 581.75 582.50 -15.00 34 433 +4 Hover/Click
Jul22 220114 550.00 555.00 546.00 546.00 -19.75 14 276 -2 Hover/Click
Sep22 220114 504.75 504.75 492.00 492.00 -22.00 5 207 +0 Hover/Click
Total Volume and Open Interest 457 3,969 -50  
Rough Rice(CBOT) Weekly Monthly
Jan22 220114 14.19 14.19 14.19 14.19 +0.13       Hover/Click
Mar22 220114 14.26 14.69 14.25 14.56 +0.30 1,068 6,781 -272 Hover/Click
May22 220114 14.44 14.84 14.43 14.74 +0.30 7 240 +2 Hover/Click
Jul22 220114 14.61 14.93 14.61 14.84 +0.30 5 87 +0 Hover/Click
Total Volume and Open Interest 1,088 7,276 -267  
Live Cattle(CME) Weekly Monthly
Feb22 220114 137.050 138.750 136.850 137.985 +0.985 29,913 69,059 -8,485 Hover/Click
Apr22 220114 140.985 142.500 140.750 142.130 +1.145 30,097 122,424 +6,022 Hover/Click
Jun22 220114 136.850 137.880 136.580 137.630 +0.780 12,205 70,894 +946 Hover/Click
Aug22 220114 136.300 137.200 136.000 136.950 +0.550 6,410 38,734 +1,142 Hover/Click
Oct22 220114 140.500 141.050 140.185 140.985 +0.405 3,073 14,222 +523 Hover/Click
Dec22 220114 144.285 144.600 143.785 144.535 +0.135 951 4,829 +211 Hover/Click
Total Volume and Open Interest 82,992 323,020 +358  
Feeder Cattle(CME) Weekly Monthly
Jan22 220114 162.700 163.235 162.035 162.700 -0.235 781 3,060 -179 Hover/Click
Mar22 220114 166.785 167.435 165.535 166.380 -0.355 4,976 20,787 +143 Hover/Click
Apr22 220114 170.485 171.130 169.450 170.350 -0.135 2,204 7,071 +289 Hover/Click
May22 220114 172.600 173.285 171.880 172.735 +0.085 1,493 5,476 +71 Hover/Click
Aug22 220114 181.700 182.250 180.985 182.000 +0.015 905 6,073 +324 Hover/Click
Sep22 220114 181.985 183.050 181.650 182.750 +0.065 137 1,139 +12 Hover/Click
Oct22 220114 181.900 183.150 181.750 183.050 +0.015 111 591 +21 Hover/Click
Total Volume and Open Interest 10,642 44,450 +680  
Lean Hogs(CME) Weekly Monthly
Feb22 220114 78.980 81.280 78.600 80.900 +3.050 23,048 40,687 -7,031 Hover/Click
Apr22 220114 86.230 88.600 86.030 88.450 +3.120 20,856 80,225 +5,536 Hover/Click
May22 220114 92.500 93.780 92.500 93.650 +2.450 174 1,787 +76  
Jun22 220114 98.250 100.180 98.150 99.900 +2.200 8,207 35,860 +1,294 Hover/Click
Jul22 220114 99.000 100.700 99.000 100.580 +1.980 3,961 14,935 -332 Hover/Click
Aug22 220114 98.880 100.000 98.800 99.950 +1.520 4,304 22,688 +958 Hover/Click
Oct22 220114 85.800 86.130 85.330 86.080 +0.700 2,576 13,315 -195 Hover/Click
Dec22 220114 79.250 79.400 78.680 79.300 +0.250 1,172 5,249 +410 Hover/Click
Total Volume and Open Interest 64,498 215,761 +766  
Class III Milk(CME) Weekly Monthly
Jan22 220114 20.30 20.34 20.25 20.28 -0.04 113 4,349 -4 Hover/Click
Feb22 220114 22.20 22.20 21.88 22.08 -0.12 569 5,033 +11 Hover/Click
Mar22 220114 22.30 22.60 22.21 22.43 +0.10 428 4,182 +185 Hover/Click
Apr22 220114 21.70 21.98 21.67 21.98 +0.11 219 3,010 +121 Hover/Click
May22 220114 21.33 21.59 21.33 21.59 +0.09 88 2,681 +51 Hover/Click
Jun22 220114 21.15 21.31 21.15 21.31 unch 82 2,351 +50 Hover/Click
Jul22 220114 21.20 21.30 21.15 21.30 +0.05 63 1,597 +41 Hover/Click
Aug22 220114 21.00 21.30 21.00 21.25 +0.07 71 1,560 +14 Hover/Click
Sep22 220114 21.05 21.15 21.04 21.14 +0.04 69 1,401 +48 Hover/Click
Oct22 220114 20.94 20.95 20.85 20.89 -0.06 23 1,006 +18 Hover/Click
Nov22 220114 20.61 20.66 20.56 20.66 +0.02 22 980 +17 Hover/Click
Dec22 220114 20.15 20.15 20.05 20.15 unch 154 1,107 +88 Hover/Click
Jan23 220114 19.55 19.55 19.55 19.55 -0.05 33 273 +32 Hover/Click
Total Volume and Open Interest 1,956 30,035 +683  
Cocoa(ICE) Weekly Monthly
Mar22 220114 2625 2683 2624 2659 +50 24,958 83,525 -2,602 Hover/Click
May22 220114 2664 2725 2664 2698 +49 16,104 44,729 -670 Hover/Click
Jul22 220114 2676 2734 2676 2707 +45 8,458 32,425 -316 Hover/Click
Sep22 220114 2678 2726 2677 2702 +40 3,180 24,806 -90 Hover/Click
Dec22 220114 2660 2700 2655 2676 +30 978 19,506 +20 Hover/Click
Mar23 220114 2635 2676 2631 2652 +28 520 16,083 -336 Hover/Click
May23 220114 2629 2648 2626 2639 +24 19 5,916 -4 Hover/Click
Total Volume and Open Interest 54,239 229,025 -3,995  
Coffee "C"(ICE) Weekly Monthly
Mar22 220114 236.65 240.20 234.70 239.65 +2.65 22,286 111,947 -995 Hover/Click
May22 220114 236.40 240.10 234.85 239.55 +2.60 10,535 56,610 +1,060 Hover/Click
Jul22 220114 235.40 239.15 234.05 238.65 +2.60 7,395 32,297 +39 Hover/Click
Sep22 220114 234.15 238.20 233.45 237.60 +2.45 3,594 24,453 -36 Hover/Click
Dec22 220114 233.20 236.60 232.00 236.00 +2.40 1,268 22,115 +62 Hover/Click
Mar23 220114 232.55 235.70 230.90 235.10 +2.30 681 9,009 +20 Hover/Click
Total Volume and Open Interest 46,804 265,740 +226  
Orange Juice(ICE) Weekly Monthly
Mar22 220114 151.80 157.30 148.50 149.75 -2.60 724 9,325 +19 Hover/Click
May22 220114 144.95 146.50 141.60 143.80 -1.70 140 1,507 +63 Hover/Click
Jul22 220114 146.40 146.40 143.85 144.00 -2.40 12 545 +3 Hover/Click
Sep22 220114 144.05 144.05 144.05 144.05 -2.40 0 4 +0 Hover/Click
Nov22 220114 143.80 143.80 143.80 143.80 -2.40 0 6 +0 Hover/Click
Jan23 220114 144.25 144.25 144.25 144.25 -2.40 0 6 +0 Hover/Click
Total Volume and Open Interest 876 11,393 +85  
Sugar #11(ICE) Weekly Monthly
Mar22 220114 18.10 18.37 18.03 18.31 +0.22 53,099 334,553 -2,082 Hover/Click
May22 220114 17.92 18.14 17.82 18.08 +0.21 28,941 158,794 +1,684 Hover/Click
Jul22 220114 17.74 17.98 17.69 17.91 +0.20 19,893 129,484 -38 Hover/Click
Oct22 220114 17.70 17.91 17.65 17.86 +0.21 13,674 109,456 -836 Hover/Click
Mar23 220114 17.85 18.04 17.83 18.00 +0.17 2,996 56,715 +101 Hover/Click
May23 220114 17.18 17.31 17.16 17.28 +0.13 909 27,988 +43 Hover/Click
Jul23 220114 16.72 16.80 16.68 16.79 +0.09 561 27,609 +155 Hover/Click
Oct23 220114 16.52 16.54 16.38 16.50 +0.05 107 22,399 +12 Hover/Click
Total Volume and Open Interest 120,265 882,014 -995  
London Cocoa(LCE) Weekly Monthly
Mar22 220117 1779 1790 1773 1779 +6 8,631 60,234 -517 Hover/Click
May22 220117 1804 1815 1799 1810 +11 7,796 40,878 -1,100 Hover/Click
Jul22 220117 1799 1809 1795 1806 +11 3,921 38,088 +1,122 Hover/Click
Sep22 220117 1788 1798 1783 1796 +11 2,108 41,953 +371 Hover/Click
Dec22 220117 1771 1781 1769 1779 +8 1,457 49,696 -167 Hover/Click
Mar23 220117 1758 1766 1754 1764 +6 1,424 24,070 -42 Hover/Click
May23 220117 1752 1758 1752 1758 +6 727 8,282 -76 Hover/Click
Total Volume and Open Interest 26,404 272,354 -416  
London Sugar(LCE) Weekly Monthly
Mar22 220117 504.00 508.40 504.00 508.30 +5.70 5,715 26,584 -383 Hover/Click
May22 220117 495.70 499.30 495.70 498.40 +5.10 3,358 15,612 +674 Hover/Click
Aug22 220117 490.50 490.50 487.20 488.10 +3.40 1,018 9,771 +258 Hover/Click
Oct22 220117 483.70 483.70 480.50 480.70 +2.50 589 6,884 -84 Hover/Click
Dec22 220117 483.00 483.00 480.20 480.20 +1.80 157 2,598 +85 Hover/Click
Total Volume and Open Interest 10,919 63,409 +601  
Cotton(ICE) Weekly Monthly
Mar22 220114 116.95 119.90 116.26 119.70 +2.86 18,911 111,051 -1,269 Hover/Click
May22 220114 114.47 116.58 113.88 116.34 +1.87 8,803 57,466 +1,839 Hover/Click
Jul22 220114 112.11 113.69 111.52 113.36 +1.22 5,149 35,590 +2,068 Hover/Click
Oct22 220114 102.73 102.73 102.73 102.73 +1.11 0 44 +0 Hover/Click
Dec22 220114 95.60 97.00 95.05 96.83 +1.15 2,659 35,154 +75 Hover/Click
Mar23 220114 92.00 93.42 92.00 93.09 +0.92 698 3,164 +266 Hover/Click
Total Volume and Open Interest 36,649 247,625 +3,174  
Lumber(CME) Weekly Monthly
Mar22 220114 1337.6 1338.2 1289.0 1308.7 -20.3 254 1,823 -37  
May22 220114 1224.7 1224.7 1181.7 1207.2 -10.6 82 322 +27  
Jul22 220114 1106.8 1115.4 1100.0 1110.8 -12.9 2 81 +1  
Sep22 220114 1050.0 1060.0 1050.0 1050.0 -4.6 0 62 +0  
Nov22 220114 1050.0 1050.0 1050.0 1050.0 -4.6 0 21 +0  
Jan23 220114 1050.0 1050.0 1050.0 1050.0 -4.6        
Mar23 220114 1050.0 1050.0 1050.0 1050.0          
Crude Oil(NYM) Weekly Monthly
Feb22 220114 81.73 84.45 81.58 83.82 +1.70 420,619 161,242 -23,159 Hover/Click
Mar22 220114 81.21 83.79 81.10 83.30 +1.68 303,160 338,085 +20,427 Hover/Click
Apr22 220114 80.56 82.83 80.37 82.42 +1.56 141,991 161,869 +6,613 Hover/Click
May22 220114 79.69 81.93 79.64 81.56 +1.47 64,681 84,945 +2,147 Hover/Click
Jun22 220114 79.03 81.05 78.86 80.69 +1.40 99,277 184,699 +1,575 Hover/Click
Jul22 220114 78.11 80.15 78.11 79.83 +1.33 24,226 74,868 +3,720 Hover/Click
Aug22 220114 77.40 79.30 77.40 78.99 +1.28 14,637 58,037 -91 Hover/Click
Sep22 220114 76.70 78.45 76.70 78.16 +1.22 24,322 79,503 -182 Hover/Click
Oct22 220114 75.98 77.58 75.90 77.35 +1.17 8,146 44,802 -1,025 Hover/Click
Nov22 220114 75.25 76.78 75.25 76.58 +1.11 6,809 49,645 +63 Hover/Click
Dec22 220114 74.57 76.13 74.46 75.84 +1.05 60,312 220,055 +4,509 Hover/Click
Jan23 220114 73.88 75.29 73.88 75.11 +1.03 4,027 40,544 +388 Hover/Click
Feb23 220114 74.42 74.42 74.42 74.42 +1.00 2,013 35,288 -115 Hover/Click
Mar23 220114 73.78 73.90 73.77 73.77 +0.96 4,899 34,073 +410 Hover/Click
Apr23 220114 72.03 73.16 72.02 73.16 +0.94 400 23,377 +26 Hover/Click
May23 220114 72.59 72.59 72.59 72.59 +0.91 289 19,011 +162 Hover/Click
Total Volume and Open Interest 1,218,186 1,987,415 +20,800  
e-miNY Crude Oil(NYM)
Feb22 220114 81.700 84.475 81.575 83.825 +1.700 16,238 2,399 +91  
Mar22 220114 81.225 83.800 81.100 83.300 +1.675 2,033 1,876 +183  
Apr22 220114 80.600 82.800 80.600 82.425 +1.575 55 210 +11  
May22 220114 80.450 81.925 80.450 81.550 +1.450 16 64 -2  
Jun22 220114 80.000 81.000 79.250 80.700 +1.400 19 171 -1  
Jul22 220114 78.550 79.900 78.550 79.825 +1.325 22 23 -4  
Aug22 220114 78.400 79.250 77.900 79.000 +1.300 6 4 +1  
Sep22 220114 77.775 78.150 77.325 78.150 +1.200 5 9 +0  
Oct22 220114 76.800 77.350 76.800 77.350 +1.175 7 7 -1  
Nov22 220114 76.125 76.575 76.125 76.575 +1.100 4 10 +0  
Total Volume and Open Interest 18,449 5,022 +270  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220114 260.16 264.59 259.90 263.43 +2.58 92,818 87,819 -5,529 Hover/Click
Mar22 220114 254.87 259.37 254.78 258.60 +2.92 82,980 85,930 +6,788 Hover/Click
Apr22 220114 248.57 253.04 248.55 252.31 +2.64 50,734 42,806 +88 Hover/Click
May22 220114 245.63 249.70 245.55 248.96 +2.51 18,129 21,701 +1,221 Hover/Click
Jun22 220114 243.61 247.61 243.47 246.88 +2.46 14,548 33,393 +440 Hover/Click
Jul22 220114 242.20 246.25 242.12 245.53 +2.44 3,485 11,646 +169 Hover/Click
Aug22 220114 243.40 245.26 241.43 244.63 +2.43 2,574 9,977 +345 Hover/Click
Sep22 220114 242.98 244.63 240.91 244.06 +2.42 2,716 11,151 +72 Hover/Click
Oct22 220114 241.65 243.50 241.55 243.47 +2.38 673 5,962 -7 Hover/Click
Nov22 220114 241.64 242.90 240.50 242.79 +2.27 706 5,685 +164 Hover/Click
Dec22 220114 240.07 242.46 239.30 242.03 +2.16 2,895 23,063 +157 Hover/Click
Jan23 220114 239.20 241.27 239.20 241.27 +2.11 585 4,855 +47 Hover/Click
Feb23 220114 238.19 239.91 238.19 239.91 +2.07 238 1,202 +45 Hover/Click
Mar23 220114 236.41 238.07 236.41 238.07 +2.06 69 982 +9 Hover/Click
Total Volume and Open Interest 273,307 360,799 +4,071  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220114 237.56 242.96 237.35 241.90 +3.49 63,701 86,837 -5,318 Hover/Click
Mar22 220114 237.98 243.45 237.81 242.37 +3.60 65,086 86,847 +10,456 Hover/Click
Apr22 220114 249.00 254.15 248.88 253.24 +3.50 27,222 50,482 +1,327 Hover/Click
May22 220114 248.81 253.47 248.32 252.51 +3.35 19,586 24,464 +3,390 Hover/Click
Jun22 220114 246.86 251.34 246.39 250.39 +3.18 17,934 26,670 +86 Hover/Click
Jul22 220114 245.62 248.00 244.19 247.42 +3.06 7,894 16,144 +729 Hover/Click
Aug22 220114 240.08 244.50 240.08 243.86 +2.97 6,456 5,850 -880 Hover/Click
Sep22 220114 238.06 240.35 236.68 239.66 +2.86 7,405 14,176 +298 Hover/Click
Oct22 220114 223.67 225.56 222.50 224.81 +2.66 1,326 5,973 +151 Hover/Click
Nov22 220114 219.13 221.10 219.13 220.44 +2.50 1,008 3,470 -64 Hover/Click
Total Volume and Open Interest 221,911 350,230 +10,992  
e-miNY RBOB Gasoline(NYM)
Feb22 220114 238.40 241.90 238.40 241.90 +3.49 0 1 +0  
Mar22 220114 242.37 242.37 242.37 242.37 +3.60        
Apr22 220114 253.24 253.24 253.24 253.24 +3.50        
May22 220114 252.51 252.51 252.51 252.51 +3.35        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220114 4.263 4.305 4.097 4.262 -0.008 217,499 86,453 -3,957 Hover/Click
Mar22 220114 4.010 4.097 3.933 4.081 +0.076 125,207 272,457 +7,218 Hover/Click
Apr22 220114 3.948 4.023 3.876 4.007 +0.069 88,275 88,719 +4,663 Hover/Click
May22 220114 3.951 4.043 3.899 4.030 +0.072 46,687 115,893 +428 Hover/Click
Jun22 220114 3.945 4.093 3.945 4.080 +0.069 20,366 59,014 +2,787 Hover/Click
Jul22 220114 4.075 4.150 4.017 4.137 +0.067 24,152 58,790 +4,461 Hover/Click
Aug22 220114 4.099 4.161 4.030 4.150 +0.068 11,851 37,096 +1,174 Hover/Click
Sep22 220114 4.076 4.142 4.012 4.131 +0.068 10,665 49,039 +737 Hover/Click
Oct22 220114 4.095 4.164 4.034 4.153 +0.067 33,432 82,042 +3,292 Hover/Click
Nov22 220114 4.163 4.245 4.122 4.239 +0.070 6,120 36,336 +552 Hover/Click
Dec22 220114 4.336 4.413 4.294 4.406 +0.066 4,916 37,928 +1,549 Hover/Click
Jan23 220114 4.438 4.515 4.388 4.502 +0.064 20,288 49,103 +2,575 Hover/Click
Feb23 220114 4.250 4.365 4.250 4.354 +0.062 4,727 14,594 +478 Hover/Click
Mar23 220114 3.930 4.002 3.920 3.986 +0.024 14,929 30,360 +1,576 Hover/Click
Apr23 220114 3.291 3.291 3.240 3.265 -0.022 14,015 29,533 +2,844 Hover/Click
May23 220114 3.206 3.211 3.166 3.187 -0.020 6,319 16,322 +1,610 Hover/Click
Total Volume and Open Interest 669,819 1,171,493 +34,779  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220117 86.15 86.71 85.54 86.48 +0.42 265,203 396,382 -11,077 Hover/Click
Apr22 220117 85.67 85.98 84.88 85.77 +0.42 179,307 370,309 +25,818 Hover/Click
May22 220117 84.83 85.18 84.10 84.96 +0.39 90,343 197,054 +6,880 Hover/Click
Jun22 220117 84.09 84.36 83.30 84.14 +0.38 100,068 230,539 +300 Hover/Click
Jul22 220117 83.23 83.54 82.52 83.33 +0.37 32,320 119,656 +5,742 Hover/Click
Aug22 220117 82.48 82.80 81.80 82.59 +0.36 18,545 64,241 +1,375 Hover/Click
Sep22 220117 81.85 82.08 81.09 81.87 +0.36 18,796 85,075 +621 Hover/Click
Oct22 220117 81.18 81.20 80.41 81.18 +0.37 4,452 34,812 +106 Hover/Click
Nov22 220117 80.50 80.63 79.78 80.52 +0.38 5,208 43,830 +1,003 Hover/Click
Dec22 220117 79.82 80.10 79.13 79.87 +0.38 48,042 209,058 -1,212 Hover/Click
Jan23 220117 78.79 79.23 78.79 79.23 +0.37 2,416 30,045 +354 Hover/Click
Feb23 220117 78.14 78.63 78.07 78.63 +0.37 1,816 33,924 +808 Hover/Click
Mar23 220117 78.09 78.09 78.09 78.09 +0.36 2,175 27,177 +143 Hover/Click
Apr23 220117 77.57 77.57 77.57 77.57 +0.36 1,138 9,657 +473 Hover/Click
Total Volume and Open Interest 796,749 2,250,154 +32,376  
Gas Oil(ICE) Weekly Monthly
Feb22 220117 757.25 764.75 753.50 762.25 +13.00 113,820 151,007 -4,451 Hover/Click
Mar22 220117 746.25 751.00 742.00 749.00 +10.75 102,991 153,199 +10,206 Hover/Click
Apr22 220117 736.25 738.50 730.75 736.75 +9.00 66,236 60,441 +4,923 Hover/Click
May22 220117 727.50 729.25 722.00 727.00 +8.00 26,260 48,233 +1,185 Hover/Click
Jun22 220117 721.00 722.00 714.75 719.50 +7.50 38,475 92,443 +2,909 Hover/Click
Jul22 220117 715.75 716.75 710.25 714.25 +7.25 9,887 26,155 +392 Hover/Click
Aug22 220117 712.00 712.75 705.75 710.25 +7.00 5,777 19,387 +1,238 Hover/Click
Sep22 220117 708.50 709.50 703.00 707.00 +6.50 4,855 20,959 +418 Hover/Click
Oct22 220117 706.25 707.00 700.50 704.50 +6.25 1,684 16,843 +132 Hover/Click
Nov22 220117 697.75 702.00 696.00 699.75 +6.00 1,138 8,352 +142 Hover/Click
Total Volume and Open Interest 391,834 717,572 +21,876  
Ethanol(CBOT)
Feb22 220114 2.160 2.160 2.160 2.160 unch        
Mar22 220114 2.160 2.160 2.160 2.160 unch        
Apr22 220114 2.160 2.160 2.160 2.160 unch        
May22 220114 2.160 2.160 2.160 2.160 unch        
Jun22 220114 2.160 2.160 2.160 2.160 unch        
Jul22 220114 2.160 2.160 2.160 2.160 unch        
Aug22 220114 2.160 2.160 2.160 2.160 unch        
Sep22 220114 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220117 84.54 84.65 83.52 84.29 +0.47 22,848 27,976 +3,274 Hover/Click
Mar22 220117 83.65 84.05 82.96 83.74 +0.44 41,599 67,985 +2,153 Hover/Click
Apr22 220117 82.89 83.02 82.01 82.81 +0.39 34,380 41,110 +4,825 Hover/Click
May22 220117 82.00 82.12 81.33 81.92 +0.36 16,326 15,077 -296 Hover/Click
Jun22 220117 80.75 81.04 80.24 81.04 +0.35 21,751 72,701 +388 Hover/Click
Jul22 220117 79.83 80.18 79.72 80.18 +0.35 3,765 9,065 +167 Hover/Click
Aug22 220117 78.96 79.33 78.75 79.33 +0.34 1,821 7,913 +95 Hover/Click
Sep22 220117 78.11 78.50 77.92 78.50 +0.34 2,328 20,751 -538 Hover/Click
Oct22 220117 77.50 77.69 77.50 77.69 +0.34 893 8,479 +84 Hover/Click
Nov22 220117 76.93 76.93 76.93 76.93 +0.35 283 9,391 -57 Hover/Click
Dec22 220117 75.89 76.20 75.49 76.20 +0.36 7,112 84,331 -76 Hover/Click
Jan23 220117 75.46 75.46 75.46 75.46 +0.35 35 3,953 +3 Hover/Click
Feb23 220117 74.77 74.77 74.77 74.77 +0.35 116 2,147 +27 Hover/Click
Mar23 220117 74.13 74.13 74.13 74.13 +0.36 334 7,373 -60 Hover/Click
Apr23 220117 73.52 73.52 73.52 73.52 +0.36 0 1,676 +0 Hover/Click
May23 220117 72.96 72.96 72.96 72.96 +0.37 0 1,425 +0 Hover/Click
Total Volume and Open Interest 157,707 475,077 +10,929  
US Dollar Index(ICE) Weekly Monthly
Mar22 220117 95.155 95.335 95.030 95.160 unch 20,144 54,015 -155 Hover/Click
Jun22 220117 95.130 95.260 94.980 95.105 unch 59 1,023 +12 Hover/Click
Sep22 220117 94.985 94.985 94.985 94.985 unch 2 43 +2 Hover/Click
Total Volume and Open Interest 20,207 55,109 -139  
Australian Dollar(CME) Weekly Monthly
Mar22 220114 72.82 72.95 71.99 72.09 -0.83 89,146 181,237 -3,109 Hover/Click
Jun22 220114 72.73 72.98 72.05 72.13 -0.83 214 453 +177 Hover/Click
Sep22 220114 72.16 72.99 72.08 72.16 -0.81 0 53 +0 Hover/Click
Total Volume and Open Interest 90,385 182,612 -2,841  
British Pound(CME) Weekly Monthly
Mar22 220114 137.06 137.40 136.50 136.73 -0.43 112,785 188,889 -5,859 Hover/Click
Jun22 220114 137.03 137.31 136.44 136.66 -0.43 38 2,604 +26 Hover/Click
Sep22 220114 136.46 137.20 136.37 136.58 -0.42 240 87 -240 Hover/Click
Total Volume and Open Interest 113,460 194,514 -5,979  
Canadian Dollar(CME) Weekly Monthly
Mar22 220114 79.91 80.17 79.54 79.59 -0.47 81,196 133,872 +4,095 Hover/Click
Jun22 220114 79.87 80.12 79.50 79.55 -0.47 106 5,944 +4 Hover/Click
Sep22 220114 79.82 80.03 79.43 79.47 -0.46 4 372 +0 Hover/Click
Dec22 220114 79.60 79.92 79.38 79.38 -0.45 27 1,218 +8 Hover/Click
Total Volume and Open Interest 81,428 142,642 +4,071  
Japanese Yen(CME) Weekly Monthly
Mar22 220114 87.63 88.16 87.56 87.65 -0.06 118,451 216,603 -13,664 Hover/Click
Jun22 220114 87.79 88.28 87.69 87.78 -0.06 293 1,217 +127 Hover/Click
Sep22 220114 88.00 88.48 87.95 88.00 -0.05 8 6 +3 Hover/Click
Total Volume and Open Interest 119,120 220,439 -13,566  
Swiss Franc(CME) Weekly Monthly
Mar22 220114 109.92 110.11 109.55 109.59 -0.39 30,867 39,684 -2,874 Hover/Click
Jun22 220114 110.21 110.43 109.89 109.92 -0.39 25 122 +7 Hover/Click
Sep22 220114 110.36 110.85 110.34 110.36 -0.39 0 18 +0 Hover/Click
Total Volume and Open Interest 30,892 39,846 -2,867  
EuroFX(CME) Weekly Monthly
Mar22 220114 114.68 114.96 114.12 114.28 -0.47 199,954 682,612 +14,658 Hover/Click
Jun22 220114 114.97 115.24 114.42 114.58 -0.46 416 4,459 +10 Hover/Click
Sep22 220114 115.60 115.60 114.82 114.96 -0.46 112 599 +10 Hover/Click
Total Volume and Open Interest 205,216 696,692 +14,399  
Mexican Peso(CME) Weekly Monthly
Mar22 220114 487.25 488.63 486.38 487.63 -0.13 34,279 137,704 +10,701 Hover/Click
Jun22 220114 479.25 480.13 478.25 479.25 -0.25 0 27 +0 Hover/Click
Total Volume and Open Interest 34,292 137,851 +10,696  
Brazilian Real(CME) Weekly Monthly
Feb22 220114 180.35 181.50 179.55 180.50 -0.15 9,625 22,716 +249  
Mar22 220114 179.95 180.20 178.40 179.25 -0.20 845 8,657 +57 Hover/Click
Apr22 220114 177.40 178.65 176.95 177.75 -0.25 17 22 +2  
May22 220114 176.25 176.25 176.25 176.25 -0.35        
Total Volume and Open Interest 10,487 31,395 +308  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220114 156~180 156~190 154~310 155~110 -1~060 337,524 1,216,120 +1,805 Hover/Click
Jun22 220114 158~010 158~120 156~230 157~020 -1~080 85 460 +46 Hover/Click
Sep22 220114 157~020 157~020 157~020 157~020 -1~080       Hover/Click
Total Volume and Open Interest 337,609 1,216,580 +1,851  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220114 128~240 128~255 128~010 128~060 -0~170 1,518,137 3,785,854 -21,470 Hover/Click
Jun22 220114 128~190 128~210 127~295 128~020 -0~170 1,303 2,550 +711 Hover/Click
Sep22 220114 128~020 128~020 128~020 128~020 -0~170       Hover/Click
Total Volume and Open Interest 1,519,440 3,788,404 -20,759  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220114 119~280 119~292 119~144 119~164 -0~106 979,299 3,821,219 -9,027 Hover/Click
Jun22 220114 119~104 119~104 119~104 119~104 -0~126       Hover/Click
Sep22 220114 119~104 119~104 119~104 119~104 -0~126       Hover/Click
Total Volume and Open Interest 979,299 3,821,219 -9,027  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220114 108~244 108~244 108~196 108~200 -0~043 286,514 2,028,495 +11,479 Hover/Click
Jun22 220114 108~200 108~200 108~200 108~200 -0~043       Hover/Click
Sep22 220114 108~200 108~200 108~200 108~200 -0~043       Hover/Click
Total Volume and Open Interest 286,514 2,028,495 +11,479  
Eurodollars(CME) Weekly Monthly
Mar22 220114 99.585 99.590 99.565 99.570 -0.020 152,880 1,020,448 -24,647  
Jun22 220114 99.305 99.305 99.255 99.260 -0.040 133,623 994,501 +7,987  
Sep22 220114 99.055 99.065 99.005 99.005 -0.055 124,206 694,569 +8,436  
Dec22 220114 98.795 98.795 98.725 98.730 -0.065 195,155 1,273,774 +14,357  
Mar23 220114 98.610 98.610 98.510 98.520 -0.085 137,161 1,004,855 +7,794  
Jun23 220114 98.415 98.415 98.305 98.315 -0.100 151,129 795,014 +3,477  
Sep23 220114 98.260 98.265 98.155 98.165 -0.105 104,612 745,108 +1,502  
Dec23 220114 98.170 98.185 98.065 98.075 -0.105 164,884 1,157,428 -3,927  
Mar24 220114 98.130 98.150 98.025 98.040 -0.100 100,355 488,456 +6,507  
Jun24 220114 98.105 98.135 98.005 98.020 -0.100 74,799 464,568 +8,155  
Sep24 220114 98.080 98.110 97.980 98.000 -0.095 79,975 388,356 +10,218  
Dec24 220114 98.060 98.090 97.960 97.980 -0.090 85,654 710,270 -7,083  
Mar25 220114 98.065 98.090 97.960 97.985 -0.090 54,527 306,107 -3,817  
Jun25 220114 98.065 98.090 97.960 97.985 -0.090 36,175 165,225 +1,689  
Sep25 220114 98.060 98.085 97.960 97.985 -0.085 35,402 138,622 -670  
Dec25 220114 98.045 98.065 97.945 97.970 -0.080 32,013 174,417 +712  
Mar26 220114 98.035 98.055 97.935 97.960 -0.080 27,846 81,156 +2,134  
Jun26 220114 98.010 98.035 97.915 97.940 -0.080 23,043 68,826 +1,411  
Total Volume and Open Interest 1,820,669 11,396,849 +28,759  
Ultra T-Bond(CBOT)
Mar22 220114 191~01 191~03 187~31 188~17 -2~09 158,886 1,245,957 -31  
Jun22 220114 189~01 191~23 188~30 189~10 -2~10 1 2 +1  
Sep22 220114 189~10 189~10 189~10 189~10 -2~10        
Total Volume and Open Interest 158,887 1,245,959 -30  
Ultra 10-Yr T-Note(CBOT)
Mar22 220114 143~230 143~245 142~205 142~295 -0~250 323,109 1,374,936 -12,622  
Jun22 220114 142~130 142~130 141~215 141~275 -0~250 10 0 +0  
Sep22 220114 141~275 141~275 141~275 141~275 -0~250        
Total Volume and Open Interest 323,119 1,374,936 -12,622  
30 Day Federal Funds(CBOT)
Jan22 220114 99.920 99.920 99.918 99.918 unch 976 142,311 +91  
Feb22 220114 99.910 99.915 99.905 99.910 unch 43,058 190,612 -11,090  
Mar22 220114 99.805 99.805 99.795 99.795 -0.010 9,933 67,261 -1,363  
Apr22 220114 99.690 99.690 99.675 99.675 -0.015 53,570 206,371 +3,585  
May22 220114 99.605 99.605 99.580 99.585 -0.020 38,181 176,508 +6,703  
Jun22 220114 99.510 99.515 99.480 99.485 -0.030 11,964 52,723 -1,626  
Total Volume and Open Interest 266,508 1,550,836 +16,604  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220117 150.82 150.92 150.74 150.82 -0.16 2,073 14,475 -189 Hover/Click
Jun22 220117 150.82 150.82 150.82 150.82 -0.16       Hover/Click
Sep22 220117 150.82 150.82 150.82 150.82 -0.16       Hover/Click
Total Volume and Open Interest 2,073 14,475 -189  
Euro-Buxl(EUREX)
Mar22 220117 204.16 204.20 203.34 203.62 -0.84 71,171 332,633 -6,337  
Jun22 220117 201.92 201.92 201.92 201.92 -0.84 1 74 +0  
Sep22 220117 223.62 223.62 223.62 223.62 -0.84 20 20 +20  
Total Volume and Open Interest 71,192 332,727 -6,317  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220117 169.80 169.92 169.53 169.65 -0.43 723,630 1,471,631 -23,166 Hover/Click
Jun22 220117 166.99 166.99 166.78 166.78 -0.43 155 264 +90 Hover/Click
Sep22 220117 168.91 168.91 168.91 168.91 -0.43 0 1 +0 Hover/Click
Total Volume and Open Interest 723,785 1,471,896 -23,076  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220117 132.64 132.73 132.56 132.60 -0.19 463,363 1,582,653 +7,597 Hover/Click
Jun22 220117 133.04 133.04 133.04 133.04 -0.12 0 16 -3 Hover/Click
Sep22 220117 135.39 135.39 135.39 135.39 -0.19       Hover/Click
Total Volume and Open Interest 463,363 1,582,669 +7,594  
Euro-Schatz(EUREX)
Mar22 220117 111.93 111.95 111.90 111.93 -0.04 219,475 1,322,303 -39,551  
Jun22 220117 111.82 111.82 111.82 111.82 -0.04 0 10 +0  
Sep22 220117 112.81 112.81 112.81 112.81 -0.10        
Total Volume and Open Interest 219,475 1,322,313 -39,551  
3-Mth Euribor(EUREX)
Mar22 220117 100.540 100.540 100.540 100.540 unch 0 1,103 +0  
Jun22 220117 100.475 100.475 100.475 100.475 -0.015 0 600 +0  
Sep22 220117 100.395 100.395 100.385 100.385 -0.015 1 1,177 +0  
Total Volume and Open Interest 1 3,724 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220117 123~01 123~07 122~29 123~01 -0~11 199,952 783,963 -2,711 Hover/Click
Jun22 220117 125~09 125~09 125~09 125~09 -0~09 1 4 +0 Hover/Click
Total Volume and Open Interest 199,954 783,968 -2,710  
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 220117 100.535 100.540 100.535 100.535 -0.005 20,599 397,685 -2,013  
Jun22 220117 100.470 100.480 100.470 100.470 -0.015 51,237 412,838 -1,589  
Sep22 220117 100.385 100.390 100.370 100.380 -0.015 67,458 497,888 -1,762  
Total Volume and Open Interest 822,230 4,321,534 +23,812  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220117 99.82 99.83 99.81 99.83 unch 11,309 214,071 +2,083  
Jun22 220117 99.53 99.54 99.50 99.52 -0.02 6,329 190,778 -655  
Sep22 220117 99.21 99.22 99.16 99.18 -0.04 6,704 151,865 -3,005  
Dec22 220117 98.90 98.91 98.83 98.85 -0.06 6,360 150,029 -2,165  
Mar23 220117 98.60 98.61 98.49 98.52 -0.08 3,874 95,054 -5,352  
Jun23 220117 98.36 98.36 98.24 98.28 -0.08 398 65,901 -85  
Sep23 220117 98.15 98.18 98.08 98.10 -0.07 70 59,696 -79  
Dec23 220117 98.07 98.07 98.00 98.02 -0.05 551 19,482 -50  
Mar24 220117 97.92 97.93 97.92 97.93 -0.04 2 868 +2  
Jun24 220117 97.85 97.85 97.85 97.85 -0.04 0 71 +0  
Total Volume and Open Interest 35,597 948,048 -9,306  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220117 98.12 98.13 98.03 98.06 -0.06 150,901 1,105,540 +7,304  
Jun22 220117 98.06 98.06 98.06 98.06 -0.06        
Total Volume and Open Interest 150,901 1,105,540 +7,304  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220117 98.71 98.72 98.64 98.66 -0.05 82,104 849,446 +9,492  
Jun22 220117 98.66 98.66 98.66 98.66 -0.05        
Total Volume and Open Interest 82,104 849,446 +9,492  
Gold(CMX) Weekly Monthly
Feb22 220114 1822.1 1829.3 1814.2 1816.5 -4.9 192,979 279,038 -19,588 Hover/Click
Apr22 220114 1823.5 1831.5 1816.8 1819.0 -4.9 45,501 184,345 +16,980 Hover/Click
Jun22 220114 1828.9 1833.6 1819.4 1821.1 -4.9 5,741 39,374 +1,801 Hover/Click
Aug22 220114 1826.0 1834.8 1821.8 1822.9 -4.8 3,283 16,091 +655 Hover/Click
Oct22 220114 1831.3 1832.7 1825.2 1825.2 -4.6 372 5,948 +89 Hover/Click
Dec22 220114 1836.6 1837.0 1828.0 1828.0 -4.6 2,210 15,073 -307 Hover/Click
Feb23 220114 1837.9 1837.9 1831.0 1831.0 -4.6 390 2,974 +345 Hover/Click
Apr23 220114 1839.0 1842.0 1834.1 1834.1 -4.6 5 37 +5 Hover/Click
Jun23 220114 1837.6 1842.5 1837.6 1837.6 -4.6 0 107 +0 Hover/Click
Aug23 220114 1841.3 1841.3 1841.3 1841.3 -4.6       Hover/Click
Oct23 220114 1844.4 1844.4 1844.4 1844.4 -4.6       Hover/Click
Dec23 220114 1847.6 1847.6 1847.6 1847.6 -4.6 11 191 +5 Hover/Click
Total Volume and Open Interest 252,095 547,111 +595  
Silver(CMX) Weekly Monthly
Mar22 220114 2311.5 2334.5 2284.5 2291.8 -24.4 55,764 114,496 +118 Hover/Click
May22 220114 2313.0 2337.0 2288.5 2295.4 -24.5 3,752 16,955 +1,461 Hover/Click
Jul22 220114 2320.0 2341.5 2296.0 2299.4 -24.7 1,024 7,436 +91 Hover/Click
Sep22 220114 2324.0 2337.5 2299.0 2304.5 -24.8 346 2,931 +167 Hover/Click
Dec22 220114 2341.5 2341.5 2311.0 2312.6 -24.5 165 2,724 +60 Hover/Click
Mar23 220114 2321.8 2321.8 2321.8 2321.8 -24.5 100 235 +5 Hover/Click
May23 220114 2326.8 2326.8 2326.8 2326.8 -24.5 0 11 +0 Hover/Click
Total Volume and Open Interest 61,228 146,144 +1,702  
Platinum(NYMEX) Weekly Monthly
Jan22 220114 964.4 964.4 964.4 964.4 -7.5 54 53 -505 Hover/Click
Apr22 220114 968.4 981.0 963.5 964.6 -7.6 13,202 54,259 -1,612 Hover/Click
Jul22 220114 970.5 980.5 964.7 965.6 -7.5 661 2,700 +503 Hover/Click
Oct22 220114 967.3 967.3 967.3 967.3 -7.5 16 334 +5 Hover/Click
Total Volume and Open Interest 13,945 57,448 -1,613  
Palladium(NYMEX) Weekly Monthly
Mar22 220114 1884.00 1915.50 1850.00 1878.20 -11.80 1,149 9,046 +104 Hover/Click
Jun22 220114 1872.00 1912.00 1851.50 1879.40 -11.30 21 169 +4 Hover/Click
Sep22 220114 1881.30 1881.30 1881.30 1881.30 -15.30 0 3 +0 Hover/Click
Total Volume and Open Interest 1,170 9,218 +108  
Copper(CMX) Weekly Monthly
Mar22 220114 451.15 454.75 441.25 442.05 -12.55 106,931 118,905 +8,340 Hover/Click
May22 220114 450.70 454.40 441.35 442.05 -12.20 21,518 33,808 +2,568 Hover/Click
Jul22 220114 449.75 453.50 441.00 441.70 -11.85 7,648 17,386 -1,175 Hover/Click
Sep22 220114 449.00 452.20 440.40 441.15 -11.60 3,092 15,422 +1,237 Hover/Click
Dec22 220114 448.00 451.00 439.35 439.35 -11.45 641 4,854 +131 Hover/Click
Total Volume and Open Interest 142,100 200,840 +11,162  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220114 36002 36114 35515 35796 -193 175,020 93,188 +261 Hover/Click
Jun22 220114 35910 36018 35435 35710 -191 33 209 +3 Hover/Click
Sep22 220114 35450 35646 35450 35646 -163 0 1 +0 Hover/Click
Dec22 220114 35544 35544 35544 35544 -162       Hover/Click
Total Volume and Open Interest 175,053 93,398 +264  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220114 4655.00 4667.00 4606.00 4654.75 +2.75 1,583,216 2,209,097 -14,549 Hover/Click
Jun22 220114 4646.25 4658.50 4599.00 4647.25 +3.00 708 51,652 +102 Hover/Click
Sep22 220114 4630.00 4652.75 4595.50 4643.25 +3.25 38 164 +27 Hover/Click
Dec22 220114 4643.00 4643.00 4643.00 4643.00 +8.25 0 7,420 +0 Hover/Click
Total Volume and Open Interest 1,583,962 2,269,252 -14,420  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220114 15505.00 15621.00 15312.50 15595.75 +105.50 671,265 216,617 -2,082 Hover/Click
Jun22 220114 15510.50 15615.50 15313.00 15594.00 +106.50 812 1,462 -11 Hover/Click
Sep22 220114 15441.25 15615.25 15330.50 15606.00 +114.25 0 32 +0 Hover/Click
Total Volume and Open Interest 672,077 218,129 -2,093  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220114 2793.60 2794.20 2736.40 2775.70 -8.70 11,291 42,219 -275 Hover/Click
Jun22 220114 2785.70 2785.70 2749.10 2785.70 -8.70       Hover/Click
Sep22 220114 2797.00 2797.00 2797.00 2797.00 -7.60       Hover/Click
Total Volume and Open Interest 11,291 42,219 -275  
Volatility Index(CBOE)
Jan22 220114 20.50 21.60 19.57 19.67 -0.75 77,264 51,618 -10,853  
Feb22 220114 22.14 22.93 21.57 21.75 -0.34 76,675 139,506 +4,193  
Mar22 220114 23.45 24.10 22.92 23.01 -0.40 20,901 44,736 -203  
Apr22 220114 24.55 25.07 24.09 24.16 -0.39 11,339 26,636 +1,566  
Total Volume and Open Interest 195,375 304,117 -4,771  
S & P 600(CME)
Mar22 220114 1388.90 1388.90 1388.90 1388.90 +7.00        
Jun22 220114 1389.80 1389.80 1389.80 1389.80 +7.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220114 2157.00 2163.30 2120.20 2157.70 +2.20 203,930 457,233 +222 Hover/Click
Jun22 220114 2150.10 2160.10 2118.60 2155.40 +2.30 139 296 +32 Hover/Click
Sep22 220114 2155.70 2155.70 2124.40 2155.70 +3.50 1 2 +1 Hover/Click
Total Volume and Open Interest 204,070 457,531 +255  
Nikkei 225(CME)
Mar22 220114 28310 28355 27890 28330 +25 6,850 15,726 -133  
Jun22 220114 28095 28095 27730 28095 -80 0 20 +0  
Total Volume and Open Interest 6,850 15,746 -133  
Nikkei 225(SGX) Weekly Monthly
Mar22 220117 28200 28440 28020 28360 -185 51,859 88,976 -680  
Jun22 220117 28050 28135 28050 28135 -185 0 3,014 +0  
Sep22 220117 28090 28090 28090 28090 -185 0 859 +0  
Total Volume and Open Interest 51,867 118,904 -672  
Nikkei 225 Mini(JPX)
Mar22 220117 28330 28435 28255 28340 +150 340,155 312,951 +1,869  
Jun22 220117 27950 28185 27775 28080 -200 12,987 7,985 +855  
Sep22 220117 27840 28125 27730 28040 -210 121 460 -27  
Total Volume and Open Interest 450,609 426,215 +20,850  
Nikkei 225(JPX)
Mar22 220117 28330 28430 28260 28340 +150 21,763 199,565 +2,636  
Jun22 220117 28080 28160 28020 28080 +200 100 10,339 -4  
Sep22 220117 28000 28040 28000 28040 +150 1 2,063 -1  
Total Volume and Open Interest 21,870 261,714 +3,375  
Nikkei 225(CME) Yen
Mar22 220114 28280 28325 27860 28300 +25 32,133 42,880 -1,707  
Jun22 220114 28050 28050 27650 28050 +15 0 4 +0  
Sep22 220114 27970 27970 27970 27970 -30        
Total Volume and Open Interest 32,133 42,936 -1,707  
Nikkei 225(CME) e-Mini Yen
Mar22 220114 28300 28300 28300 28300 +20        
Jun22 220114 28050 28050 28050 28050 +10        
Sep22 220114 27970 27970 27970 27970 -30        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220117 7169.0 7213.5 7145.5 7200.5 +58.5 55,214 233,578 +2,936  
Feb22 220117 7156.5 7209.0 7146.0 7196.5 +58.5 8,477 2,291 +1,995  
Mar22 220117 7149.0 7202.5 7139.5 7193.0 +58.0 4 6,379 -12  
Jun22 220117 7048.0 7048.0 7048.0 7048.0 +58.5 0 4 +0  
Sep22 220117 7023.5 7023.5 7023.5 7023.5 +58.5        
Dec22 220117 6994.5 6994.5 6994.5 6994.5 +57.5 0 14,501 +0  
Total Volume and Open Interest 63,695 256,757 +4,919  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220117 24382 24467 24087 24189 -198 124,731 107,818 -2,208  
Feb22 220117 24376 24430 24070 24166 -198 770 914 +75  
Mar22 220117 24290 24333 23998 24089 -194 495 7,135 -176  
Total Volume and Open Interest 126,277 122,724 -2,362  
DAX(EUREX) Weekly Monthly
Mar22 220117 15931.0 15959.0 15878.0 15928.0 +77.0 70,909 69,718 -329  
Jun22 220117 15964.0 15964.0 15964.0 15964.0 +77.0 66 4,719 +22  
Sep22 220117 15941.0 15941.0 15941.0 15941.0 +77.0        
Total Volume and Open Interest 70,975 74,437 -307  
Mini-DAX(EUREX)
Mar22 220117 15932.0 15958.0 15878.0 15928.0 +77.0 43,146 15,165 +1,363  
Jun22 220117 15969.0 15969.0 15949.0 15964.0 +77.0 38 67 +11  
Sep22 220117 15941.0 15941.0 15941.0 15941.0 +77.0 0 1 +0  
Total Volume and Open Interest 43,184 15,233 +1,374  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220117 4276 4299 4261 4293 +36 502,452 2,764,080 -21,194  
Jun22 220117 4197 4215 4193 4215 +36 737 94,581 +63  
Sep22 220117 4200 4200 4200 4200 +36 0 12,167 +0  
Total Volume and Open Interest 503,189 2,891,757 -21,131  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220117 12435 12546 12414 12529 +120 36,120 159,356 +5,044  
Jun22 220117 12297 12352 12282 12352 +120 465 10,823 +458  
Sep22 220117 12321 12321 12321 12321 +119 0 4 +0  
Total Volume and Open Interest 36,585 170,183 +5,502  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220117 7497.50 7558.50 7491.00 7551.00 +68.00 78,782 600,545 -1,649  
Jun22 220117 7489.50 7489.50 7489.50 7489.50 +68.00 9 203 +0  
Sep22 220117 7438.50 7438.50 7438.50 7438.50 +68.00 0 134 +0  
Total Volume and Open Interest 78,791 600,882 -1,649  
SPI 200(SFE) Weekly Monthly
Mar22 220117 7306.0 7336.0 7280.0 7321.0 +19.0 35,149 234,876 +2,456  
Jun22 220117 7301.0 7301.0 7301.0 7301.0 +17.0 0 1 +0  
Sep22 220117 7235.0 7235.0 7235.0 7235.0 +17.0        
Total Volume and Open Interest 35,422 236,282 +2,385  
FTSE MIB(ISE)
Mar22 220117 27495.00 27580.00 27445.00 27548.00 +133.00 13,100 78,677 -107  
Jun22 220117 26990.00 26995.00 26930.00 26978.00 +133.00 18 560 +1  
Sep22 220117 26798.00 26798.00 26798.00 26798.00 +138.00 0 5 +0  
Total Volume and Open Interest 13,118 79,242 -106  
KOSPI 200(KFE)
Mar22 220117 385.30 387.10 381.50 384.30 -2.20 253,379 236,490 -11,223  
Jun22 220117 385.80 387.25 381.90 384.55 -2.35 329 10,377 +60  
Sep22 220117 387.55 387.55 387.55 387.55 unch 0 1,104 +0  
Total Volume and Open Interest 253,708 266,459 -10,991  
GSCI(CME) Weekly Monthly
Feb22 220114 592.75 599.55 589.95 596.60 +6.25 530 1,290 +526  
Mar22 220114 594.10 594.10 594.10 594.10 +1.25        
Total Volume and Open Interest 964 1,473 +117  
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!!!