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 Wed January 19, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220119 1363.50 1392.50 1363.50 1391.25 +30.00 86,045 290,040 -3,270 Hover/Click
May22 220119 1372.75 1401.75 1372.75 1400.75 +29.75 30,729 125,073 +3,576 Hover/Click
Jul22 220119 1378.50 1407.75 1378.50 1406.50 +29.50 21,047 100,342 -42 Hover/Click
Aug22 220119 1358.75 1385.25 1358.25 1384.00 +27.25 1,641 11,333 +336 Hover/Click
Sep22 220119 1312.75 1332.75 1312.75 1332.25 +22.75 841 5,629 -162 Hover/Click
Nov22 220119 1285.25 1305.50 1285.00 1304.50 +20.50 12,571 104,273 +199 Hover/Click
Jan23 220119 1286.75 1305.50 1285.75 1304.50 +20.00 1,031 15,039 +21 Hover/Click
Mar23 220119 1276.25 1294.75 1274.00 1293.50 +18.75 696 27,362 +99 Hover/Click
May23 220119 1273.75 1292.25 1273.75 1290.75 +18.50 326 6,914 -14 Hover/Click
Jul23 220119 1281.75 1295.00 1281.00 1293.50 +19.00 377 1,749 +39 Hover/Click
Aug23 220119 1287.25 1287.25 1287.25 1287.25 +19.25 2 77 +0 Hover/Click
Sep23 220119 1267.25 1267.25 1267.25 1267.25 +19.25 0 161 +0 Hover/Click
Nov23 220119 1240.00 1255.50 1236.50 1253.25 +20.00 522 4,995 +171 Hover/Click
Jan24 220119 1253.25 1253.25 1253.25 1253.25 +20.00 0 2 +0 Hover/Click
Total Volume and Open Interest 155,851 693,098 +798  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220119 391.90 400.10 391.10 398.30 +8.20 49,454 179,668 -1,071 Hover/Click
May22 220119 390.50 397.80 389.70 395.90 +7.20 18,013 105,445 +2,271 Hover/Click
Jul22 220119 390.20 397.30 389.70 395.30 +6.50 11,471 60,605 +754 Hover/Click
Aug22 220119 387.80 392.30 387.00 390.90 +6.10 1,053 8,201 -106 Hover/Click
Sep22 220119 379.70 384.00 379.30 383.40 +5.60 698 9,929 -263 Hover/Click
Oct22 220119 372.00 375.10 371.00 374.70 +5.10 674 8,917 -25 Hover/Click
Dec22 220119 371.20 374.80 370.50 374.00 +4.70 4,247 26,804 +391 Hover/Click
Jan23 220119 371.70 372.90 368.70 372.20 +4.30 220 2,363 +26 Hover/Click
Mar23 220119 364.20 368.00 364.00 367.30 +3.20 123 2,909 +61 Hover/Click
May23 220119 362.20 365.20 361.80 364.80 +2.60 95 1,282 +35 Hover/Click
Total Volume and Open Interest 86,048 408,636 +2,072  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220119 59.08 60.87 59.08 60.76 +1.68 46,902 141,873 -1,506 Hover/Click
May22 220119 59.08 60.88 59.08 60.75 +1.67 22,080 81,834 +1,110 Hover/Click
Jul22 220119 58.91 60.66 58.91 60.51 +1.60 16,225 75,464 +220 Hover/Click
Aug22 220119 58.75 60.08 58.75 59.93 +1.52 1,474 11,649 +135 Hover/Click
Sep22 220119 58.42 59.49 58.34 59.31 +1.44 1,655 11,291 -213 Hover/Click
Oct22 220119 58.02 59.00 57.90 58.76 +1.39 2,315 11,409 +419 Hover/Click
Dec22 220119 57.40 58.80 57.39 58.53 +1.38 6,337 43,984 +628 Hover/Click
Jan23 220119 57.50 58.54 57.43 58.28 +1.38 134 1,445 +24 Hover/Click
Mar23 220119 57.24 58.22 57.24 57.93 +1.34 191 2,198 -23 Hover/Click
May23 220119 57.35 57.96 57.35 57.68 +1.34 207 1,280 +50 Hover/Click
Total Volume and Open Interest 97,801 387,635 +902  
Canola(WCE) Weekly Monthly
Mar22 220119 963.8 1003.8 958.8 1000.7 +36.7 4,087 68,413 -265 Hover/Click
May22 220119 951.8 982.9 948.5 981.0 +29.1 1,975 53,326 +210 Hover/Click
Jul22 220119 922.0 947.2 922.0 945.8 +21.7 1,135 24,993 +56 Hover/Click
Nov22 220119 790.0 806.0 790.0 804.5 +10.0 685 21,958 -43 Hover/Click
Jan23 220119 799.0 800.2 799.0 800.2 +10.4 0 2,921 +0 Hover/Click
Total Volume and Open Interest 7,882 171,741 -42  
Corn(CBOT) Weekly Monthly
Mar22 220119 600.00 614.50 600.00 610.50 +11.00 140,634 640,112 -5,679 Hover/Click
May22 220119 600.00 614.50 600.00 611.00 +11.00 47,417 290,797 +1,056 Hover/Click
Jul22 220119 596.50 610.50 596.25 607.25 +10.75 32,959 218,109 -1,407 Hover/Click
Sep22 220119 570.00 580.00 570.00 578.00 +7.50 10,577 98,125 +1,528 Hover/Click
Dec22 220119 556.75 565.75 556.75 564.75 +7.00 15,870 213,719 +661 Hover/Click
Mar23 220119 565.00 573.25 565.00 572.50 +7.00 1,520 14,030 +270 Hover/Click
May23 220119 568.50 576.00 568.50 575.50 +7.00 110 1,538 +30 Hover/Click
Jul23 220119 568.00 575.50 567.50 575.00 +6.75 415 8,218 +117 Hover/Click
Sep23 220119 540.00 546.00 537.75 543.50 +9.25 62 548 -9 Hover/Click
Dec23 220119 528.50 541.25 528.25 538.50 +10.25 1,090 13,410 +55 Hover/Click
Total Volume and Open Interest 250,690 1,500,366 -3,361  
Wheat(CBOT) Weekly Monthly
Mar22 220119 772.00 797.25 769.50 796.50 +27.50 44,592 173,690 -298 Hover/Click
May22 220119 772.00 799.75 771.25 799.00 +28.75 19,061 54,555 -374 Hover/Click
Jul22 220119 764.75 788.25 759.75 787.25 +27.75 10,321 76,041 +813 Hover/Click
Sep22 220119 764.25 787.75 760.50 786.75 +26.00 2,224 21,625 +363 Hover/Click
Dec22 220119 769.00 791.75 765.00 790.75 +25.25 2,781 36,809 +216 Hover/Click
Mar23 220119 772.75 794.75 769.00 793.50 +23.75 728 6,299 +144 Hover/Click
Total Volume and Open Interest 80,275 375,181 +677  
Wheat(KCBT) Weekly Monthly
Mar22 220119 775.00 800.50 775.00 800.00 +27.25 27,326 99,135 -1,758 Hover/Click
May22 220119 780.25 803.75 779.75 803.50 +28.25 13,317 34,543 +878 Hover/Click
Jul22 220119 780.00 806.25 780.00 805.50 +28.50 10,208 47,051 +702 Hover/Click
Sep22 220119 785.75 809.75 784.50 809.25 +28.50 2,405 16,201 -15 Hover/Click
Dec22 220119 792.75 816.50 791.50 816.00 +28.00 2,715 16,670 +403 Hover/Click
Mar23 220119 816.00 818.75 816.00 818.75 +27.00 54 1,136 -11 Hover/Click
May23 220119 809.25 809.25 809.25 809.25 +24.75 7 151 -2 Hover/Click
Total Volume and Open Interest 56,053 216,296 +192  
Wheat(MGE) Weekly Monthly
Mar22 220119 907.00 941.25 907.00 939.75 +32.75 4,509 33,759 -46 Hover/Click
May22 220119 904.25 937.00 904.00 935.50 +30.75 2,699 17,509 +45 Hover/Click
Jul22 220119 897.75 927.75 897.75 927.25 +29.50 1,107 6,058 +205 Hover/Click
Sep22 220119 870.00 898.00 870.00 896.75 +27.00 894 7,714 +121 Hover/Click
Dec22 220119 877.00 889.75 870.00 889.00 +25.00 93 1,975 +15 Hover/Click
Mar23 220119 881.50 881.50 881.50 881.50 +22.50 5 25 +0 Hover/Click
Total Volume and Open Interest 9,308 67,041 +340  
Oats(CBOT) Weekly Monthly
Mar22 220119 648.00 666.25 644.75 655.50 +8.75 563 2,647 -96 Hover/Click
May22 220119 618.25 632.00 618.25 624.50 +6.75 92 491 +45 Hover/Click
Jul22 220119 579.00 592.00 579.00 584.00 +9.00 6 275 +1 Hover/Click
Sep22 220119 521.00 540.00 520.00 536.25 +15.25 30 220 +14 Hover/Click
Total Volume and Open Interest 711 3,861 -29  
Rough Rice(CBOT) Weekly Monthly
Jan22 220114 14.19 14.19 14.19 14.19 +0.13       Hover/Click
Mar22 220119 14.51 14.66 14.44 14.65 +0.13 634 6,835 +108 Hover/Click
May22 220119 14.71 14.85 14.67 14.85 +0.14 47 248 +8 Hover/Click
Jul22 220119 14.89 14.94 14.89 14.94 +0.11 18 97 +10 Hover/Click
Total Volume and Open Interest 700 7,349 +127  
Live Cattle(CME) Weekly Monthly
Feb22 220119 138.150 139.150 137.850 138.550 +0.865 17,822 59,182 -3,432 Hover/Click
Apr22 220119 142.200 143.785 142.000 143.350 +1.500 25,222 129,561 +2,072 Hover/Click
Jun22 220119 137.500 138.785 137.200 138.485 +1.405 10,444 74,082 +715 Hover/Click
Aug22 220119 136.750 137.900 136.535 137.750 +1.170 8,610 41,592 +1,326 Hover/Click
Oct22 220119 140.700 141.900 140.400 141.830 +1.180 4,458 15,799 +949 Hover/Click
Dec22 220119 144.000 145.435 143.950 145.380 +1.130 1,524 5,176 +173 Hover/Click
Total Volume and Open Interest 68,775 328,503 +1,942  
Feeder Cattle(CME) Weekly Monthly
Jan22 220119 161.150 161.985 160.830 161.400 -0.050 766 2,616 -136 Hover/Click
Mar22 220119 164.850 166.935 164.650 165.630 +0.195 4,348 20,687 -74 Hover/Click
Apr22 220119 169.000 170.830 168.800 170.050 +0.470 1,726 7,432 +107 Hover/Click
May22 220119 171.630 173.380 171.435 173.050 +0.865 1,521 5,439 -9 Hover/Click
Aug22 220119 181.100 182.400 180.550 182.300 +0.815 760 6,440 +199 Hover/Click
Sep22 220119 181.900 183.350 181.880 183.200 +0.870 245 1,243 +33 Hover/Click
Oct22 220119 182.080 183.850 182.080 183.600 +0.850 179 684 +49 Hover/Click
Total Volume and Open Interest 9,656 44,859 +196  
Lean Hogs(CME) Weekly Monthly
Feb22 220119 81.580 82.550 81.200 82.300 +0.700 20,746 34,438 -3,360 Hover/Click
Apr22 220119 89.330 91.400 89.030 91.350 +2.070 17,540 86,143 +1,321 Hover/Click
May22 220119 94.180 96.080 94.180 95.980 +1.630 89 1,765 -19  
Jun22 220119 100.350 101.950 100.280 101.880 +1.530 7,796 36,941 +28 Hover/Click
Jul22 220119 100.880 102.380 100.850 102.300 +1.450 4,444 15,760 +818 Hover/Click
Aug22 220119 100.230 101.630 100.230 101.550 +1.400 5,418 25,024 +921 Hover/Click
Oct22 220119 85.950 86.980 85.950 86.930 +0.850 2,019 13,688 +381 Hover/Click
Dec22 220119 79.300 79.880 79.300 79.800 +0.450 1,406 5,871 +410 Hover/Click
Total Volume and Open Interest 60,385 221,170 +844  
Class III Milk(CME) Weekly Monthly
Jan22 220119 20.21 20.26 20.21 20.23 unch 200 4,253 -83 Hover/Click
Feb22 220119 21.62 21.85 21.25 21.31 -0.31 483 4,980 -132 Hover/Click
Mar22 220119 22.60 22.75 22.20 22.32 -0.16 334 4,319 +60 Hover/Click
Apr22 220119 22.15 22.30 21.91 21.94 -0.23 146 2,950 -77 Hover/Click
May22 220119 21.75 21.82 21.47 21.60 -0.19 132 2,657 -48 Hover/Click
Jun22 220119 21.40 21.42 21.07 21.30 -0.16 110 2,372 +3 Hover/Click
Jul22 220119 21.40 21.40 21.03 21.20 -0.26 139 1,624 +13 Hover/Click
Aug22 220119 21.25 21.30 20.93 21.11 -0.15 165 1,590 +15 Hover/Click
Sep22 220119 21.17 21.22 20.74 21.10 -0.10 91 1,438 +15 Hover/Click
Oct22 220119 20.93 21.00 20.44 20.91 -0.09 80 1,057 +16 Hover/Click
Nov22 220119 20.70 20.70 20.51 20.54 -0.18 50 998 +10 Hover/Click
Dec22 220119 20.12 20.16 19.94 19.99 -0.20 38 1,129 +9 Hover/Click
Jan23 220119 19.40 19.50 19.40 19.50 -0.05 5 333 +5 Hover/Click
Total Volume and Open Interest 1,998 30,230 -171  
Cocoa(ICE) Weekly Monthly
Mar22 220119 2624 2680 2607 2657 +26 21,192 85,418 +359 Hover/Click
May22 220119 2675 2722 2656 2702 +23 17,262 45,900 +1,548 Hover/Click
Jul22 220119 2692 2734 2671 2717 +24 9,297 32,355 -551 Hover/Click
Sep22 220119 2685 2729 2670 2715 +26 4,617 24,997 +85 Hover/Click
Dec22 220119 2680 2706 2652 2694 +28 1,746 19,338 -84 Hover/Click
Mar23 220119 2640 2679 2629 2669 +28 932 16,565 +227 Hover/Click
May23 220119 2664 2664 2655 2655 +28 78 6,248 +32 Hover/Click
Total Volume and Open Interest 55,232 233,010 +1,584  
Coffee "C"(ICE) Weekly Monthly
Mar22 220119 238.40 245.00 238.35 244.45 +4.85 16,525 111,117 -234 Hover/Click
May22 220119 238.40 245.00 238.25 244.45 +4.95 8,402 57,904 +777 Hover/Click
Jul22 220119 237.50 243.90 237.45 243.40 +4.90 5,236 31,202 -586 Hover/Click
Sep22 220119 236.45 242.70 236.45 242.25 +4.75 3,000 24,712 -117 Hover/Click
Dec22 220119 235.70 240.90 235.70 240.50 +4.60 891 22,270 +183 Hover/Click
Mar23 220119 236.25 239.85 235.90 239.50 +4.50 316 9,100 +43 Hover/Click
Total Volume and Open Interest 34,897 265,777 +207  
Orange Juice(ICE) Weekly Monthly
Mar22 220119 150.00 156.20 150.00 155.40 +5.20 1,428 9,778 -37 Hover/Click
May22 220119 143.70 147.20 143.70 146.55 +3.20 323 1,681 +96 Hover/Click
Jul22 220119 146.00 146.50 145.50 146.00 +2.50 74 552 +3 Hover/Click
Sep22 220119 145.80 145.80 145.80 145.80 +2.30 4 4 +0 Hover/Click
Nov22 220119 145.65 145.65 145.65 145.65 +2.30 4 8 +0 Hover/Click
Jan23 220119 145.55 145.55 145.55 145.55 +1.90 5 6 +0 Hover/Click
Total Volume and Open Interest 1,838 12,029 +62  
Sugar #11(ICE) Weekly Monthly
Mar22 220119 18.75 19.15 18.70 19.07 +0.41 41,507 327,896 -3,226 Hover/Click
May22 220119 18.50 18.83 18.45 18.78 +0.36 20,147 160,787 +1,441 Hover/Click
Jul22 220119 18.28 18.53 18.21 18.51 +0.31 10,522 130,362 -336 Hover/Click
Oct22 220119 18.14 18.40 18.11 18.39 +0.28 6,764 110,954 +1,296 Hover/Click
Mar23 220119 18.20 18.46 18.19 18.45 +0.25 1,459 57,045 +128 Hover/Click
May23 220119 17.42 17.63 17.41 17.62 +0.20 762 28,095 +82 Hover/Click
Jul23 220119 16.88 17.08 16.88 17.07 +0.18 563 27,682 +70 Hover/Click
Oct23 220119 16.56 16.77 16.56 16.75 +0.16 183 22,355 -31 Hover/Click
Total Volume and Open Interest 82,071 880,209 -561  
London Cocoa(LCE) Weekly Monthly
Mar22 220119 1775 1775 1746 1764 -5 7,003 56,364 -1,404 Hover/Click
May22 220119 1811 1813 1789 1805 -5 6,308 43,112 +1,372 Hover/Click
Jul22 220119 1810 1812 1792 1806 -3 1,666 37,942 -127 Hover/Click
Sep22 220119 1800 1804 1784 1800 unch 4,214 42,644 +452 Hover/Click
Dec22 220119 1786 1792 1773 1789 +3 1,391 49,814 +534 Hover/Click
Mar23 220119 1761 1777 1758 1773 +2 970 24,117 -399 Hover/Click
May23 220119 1767 1769 1766 1766 +3 27 8,312 +4 Hover/Click
Total Volume and Open Interest 21,611 271,554 +425  
London Sugar(LCE) Weekly Monthly
Mar22 220119 510.70 512.50 507.70 510.10 +1.00 2,570 26,148 -14 Hover/Click
May22 220119 501.00 504.70 499.50 503.10 +4.00 708 15,801 +149 Hover/Click
Aug22 220119 492.00 496.20 491.40 495.80 +5.30 272 9,844 +17 Hover/Click
Oct22 220119 482.90 489.00 482.90 488.80 +5.70 45 6,889 +22 Hover/Click
Dec22 220119 483.80 487.40 483.80 487.30 +4.80 4 2,611 -1 Hover/Click
Total Volume and Open Interest 3,603 63,295 +173  
Cotton(ICE) Weekly Monthly
Mar22 220119 121.09 124.78 120.91 123.95 +2.87 12,652 109,194 -186 Hover/Click
May22 220119 117.73 121.11 117.62 120.45 +2.74 6,354 58,548 +932 Hover/Click
Jul22 220119 114.64 117.58 114.59 117.31 +2.65 3,616 37,598 +224 Hover/Click
Oct22 220119 104.34 104.84 104.34 104.77 +0.96 2 44 +0 Hover/Click
Dec22 220119 97.90 99.22 97.77 99.18 +1.34 1,302 35,026 -38 Hover/Click
Mar23 220119 94.75 95.88 94.74 95.88 +1.40 179 3,127 +36 Hover/Click
Total Volume and Open Interest 24,240 249,119 +1,087  
Lumber(CME) Weekly Monthly
Mar22 220119 1295.3 1311.5 1233.7 1233.7 -45.0 242 1,941 +46  
May22 220119 1214.8 1214.8 1132.2 1132.2 -45.0 64 345 +19  
Jul22 220119 1082.2 1097.0 1044.3 1044.3 -45.0 6 86 +3  
Sep22 220119 983.7 983.7 983.7 983.7 -36.3 2 66 +2  
Nov22 220119 983.7 983.7 983.7 983.7 -36.3 0 21 +0  
Jan23 220119 983.7 983.7 983.7 983.7 -36.3        
Mar23 220119 983.7 983.7 983.7 983.7 -36.3        
Total Volume and Open Interest 314 2,459 +1  
Crude Oil(NYM) Weekly Monthly
Feb22 220119 86.61 87.92 85.77 86.96 +1.53 364,442 104,909 -26,019 Hover/Click
Mar22 220119 85.89 86.79 84.99 85.80 +0.97 323,113 381,367 +15,048 Hover/Click
Apr22 220119 84.85 85.62 83.98 84.79 +0.93 148,203 189,678 +14,246 Hover/Click
May22 220119 83.84 84.54 83.01 83.80 +0.88 59,469 100,092 +7,461 Hover/Click
Jun22 220119 82.86 83.49 82.05 82.82 +0.82 83,950 193,028 +40 Hover/Click
Jul22 220119 82.08 82.47 81.26 81.87 +0.77 24,673 78,427 +2,394 Hover/Click
Aug22 220119 81.10 81.51 80.20 80.94 +0.71 14,974 57,186 +489 Hover/Click
Sep22 220119 80.30 80.63 79.34 80.04 +0.66 19,263 80,612 +2,033 Hover/Click
Oct22 220119 79.44 79.68 78.61 79.17 +0.62 5,879 45,956 +271 Hover/Click
Nov22 220119 78.62 78.84 77.86 78.36 +0.59 8,619 51,057 +2,280 Hover/Click
Dec22 220119 77.64 78.14 76.88 77.57 +0.54 58,363 221,140 +2,401 Hover/Click
Jan23 220119 77.02 77.29 76.25 76.79 +0.51 3,791 41,026 +79 Hover/Click
Feb23 220119 76.50 76.53 76.05 76.05 +0.49 1,675 35,526 +177 Hover/Click
Mar23 220119 75.44 75.44 75.35 75.35 +0.46 6,417 35,557 +1,425 Hover/Click
Apr23 220119 74.69 74.70 74.69 74.69 +0.44 646 23,342 +56 Hover/Click
May23 220119 74.08 74.08 74.08 74.08 +0.42 1,345 19,426 +388 Hover/Click
Total Volume and Open Interest 1,180,596 2,046,200 +31,627  
e-miNY Crude Oil(NYM)
Feb22 220119 86.475 87.900 85.775 86.950 +1.525 17,439 1,940 +36  
Mar22 220119 85.850 86.775 85.000 85.800 +0.975 4,908 2,241 +387  
Apr22 220119 84.825 85.600 83.975 84.800 +0.950 84 227 +16  
May22 220119 84.125 84.500 83.000 83.800 +0.875 23 64 +0  
Jun22 220119 83.350 83.450 82.050 82.825 +0.825 10 163 -5  
Jul22 220119 81.800 82.300 81.500 81.875 +0.775 9 23 +1  
Aug22 220119 80.875 80.950 80.875 80.950 +0.725 10 6 +2  
Sep22 220119 79.625 80.200 79.625 80.050 +0.675 8 8 -1  
Oct22 220119 79.350 79.475 79.175 79.175 +0.625 4 7 +0  
Nov22 220119 78.475 78.525 78.350 78.350 +0.575 2 10 +0  
Total Volume and Open Interest 22,514 4,939 +433  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220119 271.01 272.71 266.50 269.23 +1.83 82,312 73,761 -7,908 Hover/Click
Mar22 220119 265.34 266.62 261.05 263.64 +1.64 76,118 92,369 +139 Hover/Click
Apr22 220119 258.22 258.64 254.19 256.40 +1.50 44,046 47,110 +390 Hover/Click
May22 220119 253.61 254.20 250.59 252.68 +1.60 16,741 21,780 +1,008 Hover/Click
Jun22 220119 251.44 252.18 248.66 250.72 +1.55 18,373 35,573 +1,757 Hover/Click
Jul22 220119 250.50 251.00 247.37 249.39 +1.51 4,111 12,526 +194 Hover/Click
Aug22 220119 249.50 249.75 246.47 248.35 +1.42 3,951 11,379 +816 Hover/Click
Sep22 220119 247.00 249.12 245.84 247.65 +1.34 4,577 11,203 +133 Hover/Click
Oct22 220119 247.17 247.98 245.90 247.00 +1.31 2,068 5,993 -27 Hover/Click
Nov22 220119 246.72 247.14 244.32 246.26 +1.31 1,508 5,918 +119 Hover/Click
Dec22 220119 245.50 246.55 243.84 245.41 +1.31 4,230 23,327 -37 Hover/Click
Jan23 220119 245.46 245.46 244.50 244.50 +1.29 778 5,277 +267 Hover/Click
Feb23 220119 242.00 242.97 241.75 242.97 +1.21 233 1,304 +68 Hover/Click
Mar23 220119 240.96 240.96 240.96 240.96 +1.15 95 1,016 +38 Hover/Click
Total Volume and Open Interest 259,492 363,334 -2,900  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220119 245.92 247.86 243.18 245.70 +2.52 55,805 73,529 -7,886 Hover/Click
Mar22 220119 246.67 248.35 243.79 246.15 +2.28 47,226 100,048 +4,754 Hover/Click
Apr22 220119 258.30 259.20 255.01 257.08 +2.02 22,520 53,896 +2,409 Hover/Click
May22 220119 257.33 258.24 254.29 256.21 +1.85 13,729 25,518 +1,106 Hover/Click
Jun22 220119 255.67 255.86 252.15 253.92 +1.70 12,545 27,402 +950 Hover/Click
Jul22 220119 250.29 252.58 249.00 250.80 +1.56 4,778 15,485 +288 Hover/Click
Aug22 220119 248.50 248.80 245.40 247.06 +1.46 3,037 7,710 +1,108 Hover/Click
Sep22 220119 242.00 243.98 241.00 242.71 +1.43 4,403 16,043 +1,018 Hover/Click
Oct22 220119 227.52 228.99 226.90 227.83 +1.36 870 6,090 -19 Hover/Click
Nov22 220119 225.22 225.22 222.30 223.32 +1.30 734 3,532 +52 Hover/Click
Total Volume and Open Interest 169,107 360,117 +4,564  
e-miNY RBOB Gasoline(NYM)
Feb22 220119 245.70 245.70 245.70 245.70 +2.52 1 1 +0  
Mar22 220119 246.15 246.15 246.15 246.15 +2.28        
Apr22 220119 257.08 257.08 257.08 257.08 +2.02        
May22 220119 256.21 256.21 256.21 256.21 +1.85        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220119 4.327 4.385 4.010 4.031 -0.252 108,856 65,761 -7,870 Hover/Click
Mar22 220119 4.071 4.119 3.834 3.845 -0.203 67,723 276,022 +5,630 Hover/Click
Apr22 220119 4.003 4.044 3.815 3.826 -0.157 48,476 84,943 -837 Hover/Click
May22 220119 4.049 4.066 3.854 3.865 -0.143 30,799 112,401 +1,221 Hover/Click
Jun22 220119 4.096 4.105 3.906 3.918 -0.139 11,116 60,067 +164 Hover/Click
Jul22 220119 4.150 4.162 3.963 3.977 -0.136 15,587 60,079 +305 Hover/Click
Aug22 220119 4.160 4.168 3.980 3.993 -0.135 5,574 38,482 +793 Hover/Click
Sep22 220119 4.148 4.152 3.966 3.978 -0.132 6,031 49,499 +623 Hover/Click
Oct22 220119 4.184 4.184 3.990 4.004 -0.128 13,959 83,712 +182 Hover/Click
Nov22 220119 4.269 4.269 4.087 4.097 -0.121 3,310 36,761 +125 Hover/Click
Dec22 220119 4.413 4.421 4.262 4.271 -0.115 2,424 38,330 -153 Hover/Click
Jan23 220119 4.504 4.520 4.358 4.371 -0.110 10,838 52,134 +1,294 Hover/Click
Feb23 220119 4.357 4.357 4.226 4.235 -0.101 4,772 16,537 +1,342 Hover/Click
Mar23 220119 3.965 3.978 3.880 3.893 -0.069 6,618 31,294 +509 Hover/Click
Apr23 220119 3.240 3.255 3.198 3.240 +0.004 5,471 31,699 +374 Hover/Click
May23 220119 3.180 3.180 3.132 3.170 +0.008 2,801 17,617 +1,072 Hover/Click
Total Volume and Open Interest 352,253 1,166,898 +5,810  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220119 88.65 89.17 87.61 88.44 +0.93 139,817 373,776 -9,190 Hover/Click
Apr22 220119 87.92 88.29 86.78 87.59 +0.81 88,457 400,687 +4,970 Hover/Click
May22 220119 87.03 87.37 85.90 86.69 +0.75 48,767 200,307 +1,867 Hover/Click
Jun22 220119 86.12 86.46 85.06 85.80 +0.72 52,792 232,832 +1,339 Hover/Click
Jul22 220119 85.25 85.57 84.21 84.94 +0.69 17,611 123,899 +1,542 Hover/Click
Aug22 220119 84.45 84.77 83.44 84.16 +0.66 12,382 67,633 +1,133 Hover/Click
Sep22 220119 83.67 83.99 82.71 83.39 +0.62 11,691 88,385 +1,893 Hover/Click
Oct22 220119 82.83 83.23 81.98 82.64 +0.58 2,457 34,481 -510 Hover/Click
Nov22 220119 82.30 82.51 81.28 81.93 +0.56 2,271 44,722 -81 Hover/Click
Dec22 220119 81.50 81.80 80.56 81.23 +0.53 25,686 214,047 +2,236 Hover/Click
Jan23 220119 80.71 80.71 80.48 80.55 +0.51 1,244 29,715 -408 Hover/Click
Feb23 220119 79.90 79.90 79.90 79.90 +0.48 1,708 33,618 +799 Hover/Click
Mar23 220119 79.32 79.32 79.32 79.32 +0.45 564 26,503 +37 Hover/Click
Apr23 220119 78.77 78.77 78.77 78.77 +0.43 690 10,116 +364 Hover/Click
Total Volume and Open Interest 419,798 2,277,648 +5,889  
Gas Oil(ICE) Weekly Monthly
Feb22 220119 776.50 779.50 763.75 776.00 +10.75 65,162 140,955 -5,487 Hover/Click
Mar22 220119 763.50 766.25 752.25 763.50 +10.50 64,157 152,877 -3,570 Hover/Click
Apr22 220119 750.50 753.50 741.25 751.25 +10.25 35,840 69,789 +462 Hover/Click
May22 220119 741.00 743.75 732.75 742.00 +10.00 13,920 49,784 +146 Hover/Click
Jun22 220119 734.25 736.50 725.25 734.50 +9.75 18,732 98,853 -101 Hover/Click
Jul22 220119 729.00 730.75 721.75 729.00 +9.50 4,517 26,764 +345 Hover/Click
Aug22 220119 725.00 726.50 716.75 725.00 +9.50 2,806 20,470 +926 Hover/Click
Sep22 220119 721.00 723.25 713.50 721.75 +9.25 2,079 21,811 -2 Hover/Click
Oct22 220119 713.75 719.75 711.00 719.00 +9.00 916 17,115 +72 Hover/Click
Nov22 220119 712.25 714.00 706.00 714.00 +8.75 876 8,713 -111 Hover/Click
Total Volume and Open Interest 219,926 730,468 -6,119  
Ethanol(CBOT)
Feb22 220119 2.160 2.160 2.160 2.160 unch        
Mar22 220119 2.160 2.160 2.160 2.160 unch        
Apr22 220119 2.160 2.160 2.160 2.160 unch        
May22 220119 2.160 2.160 2.160 2.160 unch        
Jun22 220119 2.160 2.160 2.160 2.160 unch        
Jul22 220119 2.160 2.160 2.160 2.160 unch        
Aug22 220119 2.160 2.160 2.160 2.160 unch        
Sep22 220119 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 220119 86.76 87.47 85.82 86.96 +1.53 6,505 23,370 -2,040 Hover/Click
Mar22 220119 86.07 86.78 85.01 85.80 +0.97 14,186 74,759 +1,840 Hover/Click
Apr22 220119 85.08 85.63 84.06 84.79 +0.93 7,720 42,617 +305 Hover/Click
May22 220119 84.06 84.55 83.12 83.80 +0.88 2,757 16,063 -301 Hover/Click
Jun22 220119 83.00 83.45 82.15 82.82 +0.82 5,017 72,365 -813 Hover/Click
Jul22 220119 81.98 82.33 81.35 81.87 +0.77 758 8,442 +56 Hover/Click
Aug22 220119 80.86 81.39 80.86 80.94 +0.71 247 8,470 +13 Hover/Click
Sep22 220119 79.99 80.49 79.66 80.04 +0.66 357 21,450 -22 Hover/Click
Oct22 220119 79.35 79.52 79.17 79.17 +0.62 143 8,763 +52 Hover/Click
Nov22 220119 78.36 78.36 78.36 78.36 +0.59 140 9,619 +78 Hover/Click
Dec22 220119 77.58 78.07 77.26 77.57 +0.54 3,522 84,412 -197 Hover/Click
Jan23 220119 76.79 76.79 76.79 76.79 +0.51 91 3,913 -41 Hover/Click
Feb23 220119 76.05 76.05 76.05 76.05 +0.49 61 2,148 +10 Hover/Click
Mar23 220119 75.35 75.35 75.35 75.35 +0.46 16 7,394 -6 Hover/Click
Apr23 220119 74.69 74.69 74.69 74.69 +0.44 1 1,686 +0 Hover/Click
May23 220119 74.08 74.08 74.08 74.08 +0.42 0 1,420 +0 Hover/Click
Total Volume and Open Interest 41,975 481,437 -1,025  
US Dollar Index(ICE) Weekly Monthly
Mar22 220119 95.715 95.775 95.470 95.500 -0.223 19,205 53,229 +0 Hover/Click
Jun22 220119 95.685 95.720 95.430 95.440 -0.217 149 1,081 +0 Hover/Click
Sep22 220119 95.605 95.605 95.310 95.310 -0.213 6 45 +0 Hover/Click
Total Volume and Open Interest 19,368 54,391 +0  
Australian Dollar(CME) Weekly Monthly
Mar22 220119 71.86 72.40 71.78 72.26 +0.40 85,306 177,027 -2,562 Hover/Click
Jun22 220119 71.91 72.44 71.85 72.30 +0.39 85 456 -3 Hover/Click
Sep22 220119 72.33 72.44 71.88 72.33 +0.39 0 53 +0 Hover/Click
Total Volume and Open Interest 85,445 177,761 -3,085  
British Pound(CME) Weekly Monthly
Mar22 220119 135.93 136.45 135.84 136.22 +0.29 89,078 180,730 -4,428 Hover/Click
Jun22 220119 135.86 136.37 135.79 136.15 +0.27 130 2,582 -35 Hover/Click
Sep22 220119 136.06 136.24 135.72 136.06 +0.25 29 103 +16 Hover/Click
Total Volume and Open Interest 89,569 184,479 -6,280  
Canadian Dollar(CME) Weekly Monthly
Mar22 220119 79.93 80.32 79.82 80.06 +0.11 76,906 137,692 -1,922 Hover/Click
Jun22 220119 79.84 80.25 79.78 80.01 +0.11 167 5,983 +11 Hover/Click
Sep22 220119 79.78 80.14 79.70 79.92 +0.10 5 376 +4 Hover/Click
Dec22 220119 79.76 80.00 79.63 79.83 +0.11 14 1,222 +11 Hover/Click
Total Volume and Open Interest 77,117 146,500 -1,884  
Japanese Yen(CME) Weekly Monthly
Mar22 220119 87.31 87.60 87.16 87.57 +0.28 136,212 204,521 -3,194 Hover/Click
Jun22 220119 87.44 87.74 87.30 87.71 +0.28 191 1,400 +109 Hover/Click
Sep22 220119 87.94 87.96 87.63 87.94 +0.27 8 6 +0 Hover/Click
Total Volume and Open Interest 137,010 205,999 -5,627  
Swiss Franc(CME) Weekly Monthly
Mar22 220119 109.19 109.51 109.12 109.42 +0.22 19,708 41,563 +146 Hover/Click
Jun22 220119 109.72 109.83 109.51 109.77 +0.22 17 122 +1 Hover/Click
Sep22 220119 110.22 110.24 109.97 110.22 +0.23 1 19 +0 Hover/Click
Total Volume and Open Interest 19,726 41,721 +142  
EuroFX(CME) Weekly Monthly
Mar22 220119 113.42 113.70 113.32 113.64 +0.25 153,801 677,613 -3,935 Hover/Click
Jun22 220119 113.68 114.00 113.63 113.94 +0.24 410 4,440 +23 Hover/Click
Sep22 220119 114.27 114.39 114.09 114.36 +0.25 52 955 +43 Hover/Click
Total Volume and Open Interest 155,209 689,163 -6,889  
Mexican Peso(CME) Weekly Monthly
Mar22 220119 485.38 487.25 482.75 484.25 -1.13 36,068 150,224 +2,762 Hover/Click
Jun22 220119 474.75 478.75 474.75 475.88 -1.25 6 27 +0 Hover/Click
Total Volume and Open Interest 36,068 150,359 +2,762  
Brazilian Real(CME) Weekly Monthly
Feb22 220119 179.95 183.45 179.10 182.60 +3.60 10,145 23,393 +351  
Mar22 220119 178.80 182.25 177.85 181.40 +3.60 598 8,384 -151 Hover/Click
Apr22 220119 178.00 180.70 178.00 179.90 +3.55 17 37 +15  
May22 220119 178.40 178.40 178.40 178.40 +3.55        
Total Volume and Open Interest 10,760 31,800 +201  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220119 153~210 154~190 153~070 154~180 +0~280 408,720 1,212,925 -3,355 Hover/Click
Jun22 220119 155~120 156~060 154~260 156~060 +0~290 56 1,650 -25 Hover/Click
Sep22 220119 156~060 156~060 156~060 156~060 +0~290       Hover/Click
Total Volume and Open Interest 408,776 1,214,418 -3,537  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220119 127~095 127~235 127~020 127~215 +0~095 1,628,936 3,811,023 +33,670 Hover/Click
Jun22 220119 127~045 127~180 126~285 127~155 +0~095 183 2,514 +7 Hover/Click
Sep22 220119 127~155 127~155 127~155 127~155 +0~095       Hover/Click
Total Volume and Open Interest 1,629,119 3,815,033 +35,173  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220119 118~304 119~076 118~252 119~064 +0~060 1,010,501 3,791,364 +7,018 Hover/Click
Jun22 220119 118~182 118~204 118~000 118~196 -0~006       Hover/Click
Sep22 220119 118~196 118~196 118~196 118~196 -0~006       Hover/Click
Total Volume and Open Interest 1,010,501 3,787,147 +2,801  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220119 108~152 108~181 108~133 108~167 +0~013 399,034 2,088,004 +42,997 Hover/Click
Jun22 220119 108~137 108~137 108~137 108~137 +0~013       Hover/Click
Sep22 220119 108~137 108~137 108~137 108~137 +0~013       Hover/Click
Total Volume and Open Interest 399,034 2,088,004 +42,997  
Eurodollars(CME) Weekly Monthly
Mar22 220119 99.535 99.560 99.530 99.540 +0.005 133,919 1,028,846 -3,523  
Jun22 220119 99.180 99.240 99.175 99.215 +0.030 201,058 1,017,117 +10,322  
Sep22 220119 98.915 98.975 98.890 98.955 +0.030 191,720 703,587 +7,243  
Dec22 220119 98.635 98.705 98.610 98.685 +0.035 303,253 1,265,720 -11,171  
Mar23 220119 98.440 98.505 98.400 98.485 +0.040 222,619 1,014,304 -3,548  
Jun23 220119 98.225 98.300 98.190 98.285 +0.045 246,218 811,413 +7,583  
Sep23 220119 98.070 98.145 98.035 98.130 +0.040 132,851 739,579 -4,370  
Dec23 220119 97.980 98.050 97.945 98.040 +0.040 188,520 1,155,052 +425  
Mar24 220119 97.930 98.000 97.895 97.995 +0.040 174,122 511,430 +15,607  
Jun24 220119 97.915 97.975 97.865 97.970 +0.045 96,514 453,081 -3,136  
Sep24 220119 97.885 97.950 97.840 97.950 +0.050 82,352 387,266 -2,532  
Dec24 220119 97.860 97.925 97.815 97.925 +0.055 115,141 709,456 -6,220  
Mar25 220119 97.860 97.930 97.815 97.925 +0.055 91,570 315,852 +13,110  
Jun25 220119 97.855 97.930 97.815 97.925 +0.055 42,117 165,023 -1,417  
Sep25 220119 97.850 97.920 97.810 97.915 +0.050 41,539 139,062 -1,069  
Dec25 220119 97.835 97.900 97.790 97.895 +0.050 38,433 175,370 -1,221  
Mar26 220119 97.830 97.895 97.785 97.890 +0.050 31,180 82,470 +902  
Jun26 220119 97.810 97.875 97.775 97.875 +0.055 26,106 66,373 -2,325  
Total Volume and Open Interest 2,471,619 11,120,333 -333,374  
Ultra T-Bond(CBOT)
Mar22 220119 185~26 187~25 184~30 187~23 +1~22 160,358 1,261,741 +5,608  
Jun22 220119 188~22 188~22 185~30 188~22 +1~26 34 27 +15  
Sep22 220119 188~22 188~22 188~22 188~22 +1~26        
Total Volume and Open Interest 160,392 1,261,716 +5,571  
Ultra 10-Yr T-Note(CBOT)
Mar22 220119 141~185 142~080 141~085 142~065 +0~160 337,445 1,367,173 -5,376  
Jun22 220119 141~045 141~045 140~120 141~045 +0~160 4 1 -2  
Sep22 220119 141~045 141~045 141~045 141~045 +0~160        
Total Volume and Open Interest 337,449 1,367,111 -5,441  
30 Day Federal Funds(CBOT)
Jan22 220119 99.920 99.920 99.918 99.918 unch 2,383 142,604 +467  
Feb22 220119 99.905 99.910 99.900 99.905 unch 25,901 195,749 +6,500  
Mar22 220119 99.780 99.785 99.775 99.780 unch 9,495 67,627 +2,372  
Apr22 220119 99.650 99.660 99.635 99.645 -0.005 55,673 228,173 +8,299  
May22 220119 99.535 99.550 99.525 99.535 unch 28,727 182,340 +3,119  
Jun22 220119 99.420 99.450 99.415 99.435 +0.010 7,619 53,471 +1,104  
Total Volume and Open Interest 271,384 1,623,197 +36,014  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220119 150.85 150.98 150.74 150.85 +0.01 883 14,012 -115 Hover/Click
Jun22 220119 150.85 150.85 150.85 150.85 +0.01       Hover/Click
Sep22 220119 150.85 150.85 150.85 150.85 +0.01       Hover/Click
Total Volume and Open Interest 883 14,012 -115  
Euro-Buxl(EUREX)
Mar22 220119 202.62 203.28 201.84 202.70 -0.60 36,007 324,196 -9,315  
Jun22 220119 201.00 201.00 201.00 201.00 -0.60 500 1,795 +500  
Sep22 220119 222.70 222.70 222.70 222.70 -0.60 0 20 +0  
Total Volume and Open Interest 36,507 326,011 -8,815  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220119 169.30 169.54 168.95 169.38 -0.19 377,167 1,394,574 -82,624 Hover/Click
Jun22 220119 166.19 166.54 166.19 166.50 -0.19 1 271 -4 Hover/Click
Sep22 220119 167.81 168.38 167.67 168.38 -0.19 0 1 +0 Hover/Click
Total Volume and Open Interest 377,168 1,394,846 -82,628  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220119 132.53 132.63 132.40 132.58 -0.05 264,112 1,528,388 -55,678 Hover/Click
Jun22 220119 132.89 132.97 132.89 132.97 -0.05 0 16 +0 Hover/Click
Sep22 220119 135.37 135.37 135.37 135.37 -0.05       Hover/Click
Total Volume and Open Interest 264,112 1,528,404 -55,678  
Euro-Schatz(EUREX)
Mar22 220119 111.93 111.95 111.89 111.94 +0.01 187,834 1,311,751 +761  
Jun22 220119 111.78 111.82 111.78 111.82 +0.01 0 10 +0  
Sep22 220119 112.79 112.79 112.79 112.79 +0.01        
Total Volume and Open Interest 187,834 1,311,761 +761  
3-Mth Euribor(EUREX)
Mar22 220119 100.540 100.540 100.540 100.540 unch 60 1,103 +0  
Jun22 220119 100.470 100.470 100.470 100.470 unch 0 600 +0  
Sep22 220119 100.385 100.385 100.385 100.385 unch 52 1,196 +19  
Total Volume and Open Interest 126 3,743 +19  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220119 122~02 122~13 121~30 122~09 -0~16 105,307 782,980 +2,570 Hover/Click
Jun22 220119 124~12 124~12 124~12 124~12 -0~20 0 4 +0 Hover/Click
Total Volume and Open Interest 105,307 782,985 +2,570  
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 220119 100.535 100.540 100.535 100.535 unch 26,786 385,972 +3,446  
Jun22 220119 100.465 100.475 100.460 100.470 unch 51,862 438,505 +12,507  
Sep22 220119 100.375 100.390 100.370 100.385 unch 49,931 497,593 +242  
Total Volume and Open Interest 529,973 4,302,703 -41,494  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220119 99.82 99.82 99.80 99.81 -0.01 8,585 216,315 +2,946  
Jun22 220119 99.49 99.50 99.46 99.48 -0.02 10,934 188,392 -1,330  
Sep22 220119 99.13 99.14 99.08 99.11 -0.03 8,857 152,153 +811  
Dec22 220119 98.78 98.79 98.72 98.76 -0.03 9,585 154,631 +4,296  
Mar23 220119 98.43 98.45 98.38 98.42 -0.03 7,908 95,855 +171  
Jun23 220119 98.18 98.20 98.13 98.17 -0.03 4,345 64,407 -213  
Sep23 220119 98.03 98.04 97.98 98.02 -0.02 1,125 59,762 +173  
Dec23 220119 97.96 97.96 97.90 97.93 -0.03 1,456 19,557 +44  
Mar24 220119 97.86 97.86 97.85 97.85 -0.03 2 870 +2  
Jun24 220119 97.77 97.77 97.77 97.77 -0.03 0 71 +0  
Total Volume and Open Interest 52,797 952,246 +6,900  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220119 98.02 98.03 97.94 97.98 -0.05 110,340 1,099,100 -11,224  
Jun22 220119 97.98 97.98 97.98 97.98 -0.05        
Total Volume and Open Interest 110,340 1,099,100 -11,224  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220119 98.61 98.63 98.57 98.58 -0.04 94,961 870,585 +11,224  
Jun22 220119 98.58 98.58 98.58 98.58 -0.04        
Total Volume and Open Interest 94,961 870,585 +11,224  
Gold(CMX) Weekly Monthly
Feb22 220119 1812.9 1843.9 1809.0 1843.2 +30.8 174,944 233,083 -8,354 Hover/Click
Apr22 220119 1816.4 1846.1 1811.6 1845.5 +30.6 25,159 213,691 +9,714 Hover/Click
Jun22 220119 1818.7 1848.2 1815.1 1847.8 +30.6 3,873 45,299 +1,918 Hover/Click
Aug22 220119 1821.5 1850.4 1818.0 1850.1 +30.6 1,218 16,643 +145 Hover/Click
Oct22 220119 1833.6 1853.1 1833.6 1852.8 +30.6 29 5,914 +0 Hover/Click
Dec22 220119 1826.7 1856.5 1824.5 1856.0 +30.7 346 14,815 -62 Hover/Click
Feb23 220119 1852.5 1859.3 1852.5 1859.3 +31.0 98 3,014 -2 Hover/Click
Apr23 220119 1861.8 1862.6 1861.8 1862.6 +31.0 8 39 +2 Hover/Click
Jun23 220119 1861.1 1866.1 1861.1 1866.1 +31.0 0 107 +0 Hover/Click
Aug23 220119 1869.8 1869.8 1869.8 1869.8 +31.0       Hover/Click
Oct23 220119 1872.9 1872.9 1872.9 1872.9 +31.0       Hover/Click
Dec23 220119 1875.0 1876.1 1874.8 1876.1 +31.0 0 191 +0 Hover/Click
Total Volume and Open Interest 206,619 536,051 +4,180  
Silver(CMX) Weekly Monthly
Mar22 220119 2350.5 2426.5 2343.0 2423.1 +73.9 50,668 112,573 -1,338 Hover/Click
May22 220119 2354.5 2429.5 2347.5 2426.7 +73.9 1,561 17,952 -151 Hover/Click
Jul22 220119 2360.0 2432.5 2353.0 2431.0 +74.1 789 7,490 +63 Hover/Click
Sep22 220119 2384.0 2438.0 2384.0 2436.0 +74.1 384 3,137 +27 Hover/Click
Dec22 220119 2373.0 2445.0 2366.0 2444.2 +74.1 286 2,987 +256 Hover/Click
Mar23 220119 2378.5 2453.4 2378.5 2453.4 +74.1 0 236 +0 Hover/Click
May23 220119 2458.4 2458.4 2458.4 2458.4 +74.1 0 11 +0 Hover/Click
Total Volume and Open Interest 53,765 145,727 -1,149  
Platinum(NYMEX) Weekly Monthly
Jan22 220119 1027.1 1028.2 1026.8 1028.2 +48.9 0 3 +0 Hover/Click
Apr22 220119 979.0 1035.5 970.1 1028.4 +48.9 10,661 52,556 -936 Hover/Click
Jul22 220119 981.6 1032.8 972.3 1026.6 +46.3 461 3,121 +288 Hover/Click
Oct22 220119 1001.3 1032.5 1001.0 1027.4 +45.3 8 335 +1 Hover/Click
Total Volume and Open Interest 11,166 56,114 -645  
Palladium(NYMEX) Weekly Monthly
Mar22 220119 1904.50 2042.50 1878.00 2008.40 +103.80 1,219 9,099 +39 Hover/Click
Jun22 220119 1907.00 2032.00 1887.50 2009.30 +103.40 124 247 +70 Hover/Click
Sep22 220119 2009.00 2011.20 2009.00 2011.20 +103.40 0 3 +0 Hover/Click
Total Volume and Open Interest 1,343 9,349 +109  
Copper(CMX) Weekly Monthly
Mar22 220119 440.35 448.85 439.20 447.00 +8.75 70,015 116,959 -3,161 Hover/Click
May22 220119 440.30 448.95 439.50 447.35 +8.85 9,184 35,268 +403 Hover/Click
Jul22 220119 439.25 448.30 439.25 447.20 +8.85 4,459 18,076 -53 Hover/Click
Sep22 220119 440.00 447.35 439.40 446.55 +8.65 2,197 17,197 +412 Hover/Click
Dec22 220119 438.55 445.90 438.40 444.75 +8.45 801 5,304 +406 Hover/Click
Total Volume and Open Interest 88,971 203,227 -2,164  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220119 35301 35430 34883 34910 -349 256,880 92,095 -2,205 Hover/Click
Jun22 220119 35220 35334 34802 34821 -351 77 220 +0 Hover/Click
Sep22 220119 34757 34757 34757 34757 -357 1 0 -1 Hover/Click
Dec22 220119 34658 34658 34658 34658 -356       Hover/Click
Total Volume and Open Interest 256,958 92,315 -2,206  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220119 4577.75 4603.00 4517.25 4524.25 -47.00 2,010,610 2,226,970 +69 Hover/Click
Jun22 220119 4571.25 4595.25 4510.75 4516.75 -47.00 945 51,767 +9 Hover/Click
Sep22 220119 4560.00 4589.25 4508.75 4514.00 -47.00 49 153 -2 Hover/Click
Dec22 220119 4511.00 4511.00 4511.00 4511.00 -46.00 0 7,422 +0 Hover/Click
Total Volume and Open Interest 2,011,604 2,287,231 +76  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220119 15238.75 15372.00 15011.25 15033.50 -172.50 795,897 230,389 +5,399 Hover/Click
Jun22 220119 15240.75 15369.25 15007.50 15032.50 -172.75 2,521 1,501 -6 Hover/Click
Sep22 220119 15206.75 15369.25 15029.50 15042.75 -170.00 12 32 -1 Hover/Click
Total Volume and Open Interest 798,430 231,941 +5,392  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220119 2721.80 2735.60 2676.00 2679.40 -36.50 12,377 42,537 +35 Hover/Click
Jun22 220119 2689.40 2689.40 2688.40 2689.40 -36.50       Hover/Click
Sep22 220119 2700.10 2700.10 2700.10 2700.10 -37.90       Hover/Click
Total Volume and Open Interest 12,377 42,537 +35  
Volatility Index(CBOE)
Jan22 220119 22.45 23.50 21.70 22.25 -0.37 4,814 35,941 -8,298  
Feb22 220119 23.30 24.16 22.66 24.07 +0.68 5,655 149,389 +4,368  
Mar22 220119 24.05 24.65 23.63 24.57 +0.36 1,381 47,718 +2,435  
Apr22 220119 24.80 25.21 24.47 25.14 +0.17 449 28,856 +1,610  
Total Volume and Open Interest 12,876 307,334 +1,336  
S & P 600(CME)
Mar22 220119 1328.50 1328.50 1328.50 1328.50 -24.00        
Jun22 220119 1329.40 1329.40 1329.40 1329.40 -24.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220119 2095.90 2108.40 2054.20 2059.20 -32.90 250,546 462,162 +2,859 Hover/Click
Jun22 220119 2093.20 2105.30 2052.70 2056.60 -33.20 358 355 +80 Hover/Click
Sep22 220119 2056.50 2099.00 2056.50 2056.50 -33.70 0 2 +0 Hover/Click
Total Volume and Open Interest 250,904 462,519 +2,939  
Nikkei 225(CME)
Mar22 220119 28035 28060 27320 27605 -430 7,678 15,745 -99  
Jun22 220119 27375 27375 27155 27375 -500 0 20 +0  
Total Volume and Open Interest 7,678 15,765 -99  
Nikkei 225(SGX) Weekly Monthly
Mar22 220119 28270 28305 27285 27510 -750 48,420 87,239 -9  
Jun22 220119 27250 27290 27230 27290 -750 3 3,015 +1  
Sep22 220119 27245 27245 27245 27245 -750 0 859 +0  
Total Volume and Open Interest 48,425 115,548 -10  
Nikkei 225 Mini(JPX)
Mar22 220119 27825 27880 27285 27520 -730 353,266 312,118 -21,199  
Jun22 220119 28005 28060 27040 27270 -750 16,634 10,576 +1,053  
Sep22 220119 27955 27955 26995 27220 -730 112 539 +1  
Total Volume and Open Interest 388,984 333,304 -21,215  
Nikkei 225(JPX)
Mar22 220119 27820 27880 27280 27520 -730 22,791 203,211 +2,218  
Jun22 220119 27600 27630 27040 27270 -750 256 10,520 +89  
Sep22 220119 27630 27630 27200 27220 -730 4 2,367 +304  
Total Volume and Open Interest 23,058 267,056 +3,918  
Nikkei 225(CME) Yen
Mar22 220119 28015 28030 27285 27575 -430 40,330 43,866 +502  
Jun22 220119 27325 27325 27060 27325 -440 0 4 +0  
Sep22 220119 27245 27245 27245 27245 -485        
Total Volume and Open Interest 40,330 43,870 +502  
Nikkei 225(CME) e-Mini Yen
Mar22 220119 27580 27580 27580 27580 -430        
Jun22 220119 27330 27330 27330 27330 -440        
Sep22 220119 27250 27250 27250 27250 -480        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220119 7108.5 7212.0 7092.5 7172.0 +38.5 96,610 215,636 -16,184  
Feb22 220119 7104.0 7207.5 7089.0 7168.5 +38.5 64,164 22,789 +12,367  
Mar22 220119 7099.5 7199.5 7087.0 7164.5 +39.0 151 6,374 +3  
Jun22 220119 7018.5 7018.5 7018.5 7018.5 +38.5 0 4 +0  
Sep22 220119 6995.0 6995.0 6995.0 6995.0 +38.5        
Dec22 220119 6967.0 6967.0 6967.0 6967.0 +38.5 0 14,501 +0  
Total Volume and Open Interest 160,925 259,308 -3,814  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220119 24030 24274 23928 24075 +39 106,637 107,294 +358  
Feb22 220119 23967 24250 23916 24058 +36 717 1,130 +92  
Mar22 220119 23900 24165 23847 23977 +37 251 7,131 +9  
Total Volume and Open Interest 107,634 122,389 +450  
DAX(EUREX) Weekly Monthly
Mar22 220119 15747.0 15890.0 15614.0 15780.0 +1.0 39,560 64,879 -5,546  
Jun22 220119 15777.0 15887.0 15654.0 15817.0 +1.0 0 4,719 -6  
Sep22 220119 15794.0 15794.0 15794.0 15794.0 +1.0        
Total Volume and Open Interest 39,560 69,598 -5,552  
Mini-DAX(EUREX)
Mar22 220119 15755.0 15891.0 15614.0 15780.0 +1.0 20,541 12,398 -2,353  
Jun22 220119 15717.0 15900.0 15661.0 15817.0 +1.0 4 51 -5  
Sep22 220119 15794.0 15794.0 15794.0 15794.0 +1.0 0 1 +0  
Total Volume and Open Interest 20,545 12,450 -2,358  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220119 4242 4292 4212 4249 -4 372,537 2,750,999 -41,219  
Jun22 220119 4155 4210 4155 4171 -4 21,527 114,765 +20,063  
Sep22 220119 4155 4155 4155 4155 -5 0 12,167 +0  
Total Volume and Open Interest 394,064 2,898,860 -21,156  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220119 12400 12454 12345 12391 -53 17,789 160,074 -935  
Jun22 220119 12192 12250 12192 12214 -53 8 10,828 +4  
Sep22 220119 12183 12183 12183 12183 -53 0 5 +0  
Total Volume and Open Interest 17,797 170,907 -931  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220119 7494.00 7558.00 7459.50 7527.50 +12.50 56,036 603,574 +3,369  
Jun22 220119 7450.50 7466.50 7450.50 7466.50 +12.50 0 203 +0  
Sep22 220119 7415.50 7415.50 7415.50 7415.50 +12.50 0 134 +0  
Total Volume and Open Interest 56,036 603,911 +3,369  
SPI 200(SFE) Weekly Monthly
Mar22 220119 7314.0 7316.0 7213.0 7225.0 -90.0 35,017 235,095 +214  
Jun22 220119 7205.0 7205.0 7205.0 7205.0 -90.0 0 1 +0  
Sep22 220119 7139.0 7139.0 7139.0 7139.0 -90.0        
Total Volume and Open Interest 36,040 237,470 +1,086  
FTSE MIB(ISE)
Mar22 220119 27240.00 27435.00 27090.00 27235.00 -113.00 7,698 77,573 -1,850  
Jun22 220119 26655.00 26850.00 26545.00 26670.00 -111.00 14 587 +16  
Sep22 220119 26503.00 26503.00 26503.00 26503.00 -106.00 0 5 +0  
Total Volume and Open Interest 7,712 78,165 -1,834  
KOSPI 200(KFE)
Mar22 220119 377.95 381.80 376.70 378.00 -2.65 222,866 253,877 +5,152  
Jun22 220119 378.35 381.85 377.10 378.40 -2.50 145 10,835 +8  
Sep22 220119 379.10 379.10 379.10 379.10 -2.65 0 1,240 +30  
Total Volume and Open Interest 223,011 284,440 +5,190  
GSCI(CME) Weekly Monthly
Feb22 220119 609.65 613.85 609.65 609.65 +6.20 14 1,419 +13  
Mar22 220119 612.15 612.15 612.15 612.15 +6.20        
Apr22 220119 609.65 609.65 609.65 609.65 +1.20        
Total Volume and Open Interest 21 1,492    
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!!!