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 20, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220120 1388.25 1429.50 1387.50 1425.75 +34.50 124,254 285,847 -4,193 Hover/Click
May22 220120 1397.75 1437.25 1397.00 1434.50 +33.75 35,772 127,644 +2,571 Hover/Click
Jul22 220120 1403.50 1444.50 1403.00 1438.75 +32.25 26,160 99,458 -884 Hover/Click
Aug22 220120 1382.50 1414.00 1381.25 1411.00 +27.00 1,041 11,444 +111 Hover/Click
Sep22 220120 1328.25 1357.00 1328.25 1351.50 +19.25 593 5,673 +44 Hover/Click
Nov22 220120 1302.00 1325.00 1299.50 1320.25 +15.75 14,345 105,393 +1,120 Hover/Click
Jan23 220120 1304.00 1325.25 1300.75 1320.00 +15.50 1,751 14,988 -51 Hover/Click
Mar23 220120 1294.50 1310.00 1289.00 1306.50 +13.00 788 27,454 +92 Hover/Click
May23 220120 1293.00 1308.00 1286.75 1302.50 +11.75 221 6,956 +42 Hover/Click
Jul23 220120 1294.25 1307.25 1290.25 1305.50 +12.00 105 1,800 +51 Hover/Click
Aug23 220120 1299.50 1299.50 1299.50 1299.50 +12.25 0 77 +0 Hover/Click
Sep23 220120 1279.50 1279.50 1279.50 1279.50 +12.25 0 161 +0 Hover/Click
Nov23 220120 1251.50 1266.00 1250.00 1262.50 +9.25 139 5,016 +21 Hover/Click
Jan24 220120 1262.50 1262.50 1262.50 1262.50 +9.25 0 2 +0 Hover/Click
Total Volume and Open Interest 205,170 692,022 -1,076  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220120 398.40 405.30 393.80 400.80 +2.50 74,754 178,592 -1,076 Hover/Click
May22 220120 395.80 403.00 391.60 399.00 +3.10 27,758 105,791 +346 Hover/Click
Jul22 220120 395.00 402.00 391.00 398.10 +2.80 17,012 62,209 +1,604 Hover/Click
Aug22 220120 390.20 396.00 386.60 392.50 +1.60 2,142 8,394 +193 Hover/Click
Sep22 220120 382.80 387.10 379.60 383.40 unch 1,249 10,011 +82 Hover/Click
Oct22 220120 375.20 377.90 371.50 373.70 -1.00 595 8,922 +5 Hover/Click
Dec22 220120 374.50 376.90 370.60 372.90 -1.10 6,518 28,080 +1,276 Hover/Click
Jan23 220120 371.30 374.40 368.70 370.00 -2.20 238 2,381 +18 Hover/Click
Mar23 220120 365.10 368.50 363.80 364.70 -2.60 146 2,945 +36 Hover/Click
May23 220120 363.70 365.10 360.60 361.80 -3.00 31 1,281 -1 Hover/Click
Total Volume and Open Interest 130,475 411,123 +2,487  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220120 60.69 62.97 60.61 62.88 +2.12 56,943 142,582 +709 Hover/Click
May22 220120 60.70 62.99 60.63 62.92 +2.17 30,348 84,156 +2,322 Hover/Click
Jul22 220120 60.45 62.62 60.35 62.59 +2.08 21,863 75,501 +37 Hover/Click
Aug22 220120 59.87 61.91 59.78 61.89 +1.96 3,371 12,607 +958 Hover/Click
Sep22 220120 59.27 61.19 59.24 61.16 +1.85 1,638 11,309 +18 Hover/Click
Oct22 220120 58.95 60.46 58.71 60.44 +1.68 1,876 11,913 +504 Hover/Click
Dec22 220120 58.53 60.23 58.36 60.20 +1.67 8,587 44,530 +546 Hover/Click
Jan23 220120 58.87 59.92 58.22 59.91 +1.63 92 1,439 -6 Hover/Click
Mar23 220120 57.85 59.52 57.85 59.52 +1.59 50 2,216 +18 Hover/Click
May23 220120 57.58 59.22 57.58 59.22 +1.54 20 1,282 +2 Hover/Click
Total Volume and Open Interest 124,898 392,795 +5,160  
Canola(WCE) Weekly Monthly
Mar22 220120 1000.7 1023.2 997.6 1022.0 +21.3 10,382 65,977 -2,436 Hover/Click
May22 220120 977.7 1006.9 977.5 1005.4 +24.4 7,829 54,837 +1,511 Hover/Click
Jul22 220120 943.0 971.0 941.6 968.4 +22.6 2,672 25,239 +246 Hover/Click
Nov22 220120 803.9 828.7 799.8 825.9 +21.4 1,270 22,338 +380 Hover/Click
Jan23 220120 810.0 821.6 810.0 821.6 +21.4 5 2,926 +5 Hover/Click
Total Volume and Open Interest 22,158 171,447 -294  
Corn(CBOT) Weekly Monthly
Mar22 220120 609.00 614.25 606.25 611.00 +0.50 141,742 627,596 -12,516 Hover/Click
May22 220120 610.00 613.75 606.25 610.75 -0.25 49,037 289,393 -1,404 Hover/Click
Jul22 220120 606.00 609.75 602.50 606.50 -0.75 31,188 216,925 -1,184 Hover/Click
Sep22 220120 576.75 579.75 574.00 576.25 -1.75 8,646 98,599 +474 Hover/Click
Dec22 220120 564.00 566.25 560.25 562.25 -2.50 17,148 214,971 +1,252 Hover/Click
Mar23 220120 571.00 573.75 568.00 570.00 -2.50 1,448 14,471 +441 Hover/Click
May23 220120 572.50 576.25 571.00 573.00 -2.50 117 1,544 +6 Hover/Click
Jul23 220120 572.25 576.25 571.00 572.50 -2.50 537 8,461 +243 Hover/Click
Sep23 220120 540.50 541.50 540.25 540.75 -2.75 33 558 +10 Hover/Click
Dec23 220120 538.00 539.00 533.50 535.00 -3.50 827 13,574 +164 Hover/Click
Total Volume and Open Interest 250,735 1,487,858 -12,508  
Wheat(CBOT) Weekly Monthly
Mar22 220120 794.00 802.75 783.75 790.25 -6.25 70,559 174,163 +473 Hover/Click
May22 220120 796.75 805.00 787.00 793.50 -5.50 25,898 57,108 +2,553 Hover/Click
Jul22 220120 785.75 793.00 776.75 781.25 -6.00 14,863 75,309 -732 Hover/Click
Sep22 220120 784.50 791.50 776.25 780.75 -6.00 3,596 21,912 +287 Hover/Click
Dec22 220120 789.00 795.00 779.50 784.25 -6.50 3,419 37,396 +587 Hover/Click
Mar23 220120 791.75 797.75 783.25 788.00 -5.50 458 6,377 +78 Hover/Click
Total Volume and Open Interest 119,023 378,456 +3,275  
Wheat(KCBT) Weekly Monthly
Mar22 220120 799.00 806.50 787.50 796.50 -3.50 28,756 96,881 -2,254 Hover/Click
May22 220120 802.50 810.25 791.25 799.75 -3.75 14,732 34,536 -7 Hover/Click
Jul22 220120 804.75 812.75 794.50 801.50 -4.00 12,465 45,626 -1,425 Hover/Click
Sep22 220120 806.00 816.25 798.50 805.00 -4.25 3,045 16,197 -4 Hover/Click
Dec22 220120 813.00 822.75 805.00 811.75 -4.25 2,257 16,206 -464 Hover/Click
Mar23 220120 814.00 814.00 814.00 814.00 -4.75 32 1,129 -7 Hover/Click
May23 220120 810.00 810.00 803.75 804.00 -5.25 35 156 +5 Hover/Click
Total Volume and Open Interest 61,355 212,141 -4,155  
Wheat(MGE) Weekly Monthly
Mar22 220120 938.50 951.25 933.75 944.75 +5.00 4,247 33,962 +203 Hover/Click
May22 220120 934.25 946.75 929.75 940.50 +5.00 1,564 17,804 +295 Hover/Click
Jul22 220120 926.75 937.50 922.25 931.75 +4.50 752 6,221 +163 Hover/Click
Sep22 220120 893.00 904.25 888.00 901.50 +4.75 765 7,925 +211 Hover/Click
Dec22 220120 893.25 896.75 885.00 892.25 +3.25 76 1,985 +10 Hover/Click
Mar23 220120 884.25 884.25 884.25 884.25 +2.75 1 25 +0 Hover/Click
Total Volume and Open Interest 7,405 67,923 +882  
Oats(CBOT) Weekly Monthly
Mar22 220120 659.75 662.00 638.25 641.00 -14.50 655 2,497 -150 Hover/Click
May22 220120 625.75 625.75 607.75 609.75 -14.75 48 482 -9 Hover/Click
Jul22 220120 575.75 578.50 575.25 575.25 -8.75 11 276 +1 Hover/Click
Sep22 220120 530.00 530.00 530.00 530.00 -6.25 4 220 +0 Hover/Click
Total Volume and Open Interest 729 3,702 -159  
Rough Rice(CBOT) Weekly Monthly
Jan22 220114 14.19 14.19 14.19 14.19 +0.13       Hover/Click
Mar22 220120 14.65 14.82 14.60 14.77 +0.12 398 6,825 -10 Hover/Click
May22 220120 14.84 14.98 14.82 14.96 +0.11 23 260 +12 Hover/Click
Jul22 220120 15.07 15.07 15.07 15.07 +0.14 0 97 +0 Hover/Click
Total Volume and Open Interest 423 7,352 +3  
Live Cattle(CME) Weekly Monthly
Feb22 220120 138.600 138.800 138.000 138.330 -0.220 12,295 54,820 -4,362 Hover/Click
Apr22 220120 143.380 143.630 142.650 143.185 -0.165 20,493 131,297 +1,736 Hover/Click
Jun22 220120 138.535 138.685 137.900 138.380 -0.105 9,711 74,384 +302 Hover/Click
Aug22 220120 137.750 137.850 137.250 137.485 -0.265 6,307 43,038 +1,446 Hover/Click
Oct22 220120 141.800 141.935 141.500 141.750 -0.080 2,559 16,428 +629 Hover/Click
Dec22 220120 145.200 145.500 145.150 145.380 unch 973 5,503 +327 Hover/Click
Total Volume and Open Interest 52,612 328,652 +149  
Feeder Cattle(CME) Weekly Monthly
Jan22 220120 161.600 161.800 160.935 161.185 -0.215 698 2,451 -165 Hover/Click
Mar22 220120 165.735 166.130 164.150 164.950 -0.680 3,646 20,699 +12 Hover/Click
Apr22 220120 170.250 170.450 168.700 169.535 -0.515 1,607 7,520 +88 Hover/Click
May22 220120 173.250 173.350 171.830 172.800 -0.250 1,319 5,323 -116 Hover/Click
Aug22 220120 182.300 182.535 181.380 182.130 -0.170 584 6,556 +116 Hover/Click
Sep22 220120 183.350 183.435 182.350 183.200 unch 196 1,283 +40 Hover/Click
Oct22 220120 183.685 184.100 182.985 184.000 +0.400 106 734 +50 Hover/Click
Total Volume and Open Interest 8,177 44,882 +23  
Lean Hogs(CME) Weekly Monthly
Feb22 220120 83.530 84.980 82.450 84.930 +2.630 13,287 32,713 -1,725 Hover/Click
Apr22 220120 92.350 94.480 91.480 94.000 +2.650 16,254 88,387 +2,244 Hover/Click
May22 220120 96.430 98.380 96.080 98.050 +2.070 63 1,766 +1  
Jun22 220120 102.430 104.080 102.080 103.830 +1.950 7,192 37,187 +246 Hover/Click
Jul22 220120 102.900 104.230 102.480 104.100 +1.800 2,821 15,904 +144 Hover/Click
Aug22 220120 102.000 103.250 101.550 103.130 +1.580 3,897 25,404 +380 Hover/Click
Oct22 220120 86.980 88.150 86.780 88.000 +1.070 1,983 14,233 +545 Hover/Click
Dec22 220120 79.880 80.450 79.550 80.380 +0.580 768 6,111 +240 Hover/Click
Total Volume and Open Interest 46,373 223,277 +2,107  
Class III Milk(CME) Weekly Monthly
Jan22 220120 20.23 20.31 20.21 20.25 +0.02 249 4,137 -116 Hover/Click
Feb22 220120 21.12 21.15 20.81 20.86 -0.45 453 5,016 +36 Hover/Click
Mar22 220120 22.20 22.28 21.65 21.69 -0.63 469 4,466 +147 Hover/Click
Apr22 220120 21.90 21.90 21.41 21.47 -0.47 146 3,003 +53 Hover/Click
May22 220120 21.46 21.50 21.14 21.16 -0.44 35 2,672 +15 Hover/Click
Jun22 220120 21.22 21.22 20.88 20.96 -0.34 30 2,388 +16 Hover/Click
Jul22 220120 21.14 21.14 20.90 20.90 -0.30 53 1,652 +28 Hover/Click
Aug22 220120 20.85 20.85 20.76 20.76 -0.35 97 1,668 +78 Hover/Click
Sep22 220120 20.70 20.75 20.64 20.65 -0.45 56 1,475 +37 Hover/Click
Oct22 220120 20.65 20.65 20.50 20.51 -0.40 45 1,085 +28 Hover/Click
Nov22 220120 20.54 20.54 20.19 20.20 -0.34 35 1,003 +5 Hover/Click
Dec22 220120 19.63 19.64 19.63 19.64 -0.35 40 1,145 +16 Hover/Click
Jan23 220120 19.15 19.23 19.15 19.23 -0.27 12 340 +7 Hover/Click
Total Volume and Open Interest 1,743 30,596 +366  
Cocoa(ICE) Weekly Monthly
Mar22 220120 2656 2695 2639 2660 +3 31,842 86,303 +885 Hover/Click
May22 220120 2703 2733 2685 2702 unch 23,815 53,969 +8,069 Hover/Click
Jul22 220120 2717 2742 2699 2713 -4 7,159 32,174 -181 Hover/Click
Sep22 220120 2701 2737 2700 2710 -5 2,421 24,515 -482 Hover/Click
Dec22 220120 2682 2714 2676 2690 -4 1,618 19,535 +197 Hover/Click
Mar23 220120 2677 2686 2651 2666 -3 716 16,686 +121 Hover/Click
May23 220120 2640 2671 2639 2653 -2 216 6,329 +81 Hover/Click
Total Volume and Open Interest 67,916 241,749 +8,739  
Coffee "C"(ICE) Weekly Monthly
Mar22 220120 245.00 245.00 241.00 243.65 -0.80 16,808 110,150 -967 Hover/Click
May22 220120 244.65 244.90 241.05 243.80 -0.65 10,636 56,735 -1,169 Hover/Click
Jul22 220120 243.40 243.90 240.00 242.75 -0.65 5,401 31,734 +532 Hover/Click
Sep22 220120 241.95 242.65 239.50 241.60 -0.65 2,395 24,853 +141 Hover/Click
Dec22 220120 240.60 240.80 237.90 239.80 -0.70 412 22,314 +44 Hover/Click
Mar23 220120 239.80 239.80 237.45 238.80 -0.70 128 9,122 +22 Hover/Click
Total Volume and Open Interest 35,959 264,394 -1,383  
Orange Juice(ICE) Weekly Monthly
Mar22 220120 154.20 157.85 152.90 157.00 +1.60 766 9,712 -66 Hover/Click
May22 220120 146.85 148.85 146.75 148.55 +2.00 138 1,738 +57 Hover/Click
Jul22 220120 146.00 146.50 145.50 146.45 +0.45 22 555 +3 Hover/Click
Sep22 220120 146.00 146.00 145.70 145.70 -0.10 5 9 +5 Hover/Click
Nov22 220120 146.20 146.20 146.20 146.20 +0.55 0 8 +0 Hover/Click
Jan23 220120 146.10 146.10 146.10 146.10 +0.55 0 6 +0 Hover/Click
Total Volume and Open Interest 931 12,028 -1  
Sugar #11(ICE) Weekly Monthly
Mar22 220120 19.01 19.29 18.87 18.93 -0.14 70,883 325,598 -2,298 Hover/Click
May22 220120 18.71 18.98 18.63 18.67 -0.11 31,974 163,685 +2,898 Hover/Click
Jul22 220120 18.45 18.69 18.38 18.43 -0.08 12,387 129,591 -771 Hover/Click
Oct22 220120 18.33 18.57 18.30 18.36 -0.03 6,738 111,719 +765 Hover/Click
Mar23 220120 18.37 18.60 18.37 18.44 -0.01 3,003 57,530 +485 Hover/Click
May23 220120 17.47 17.76 17.47 17.63 +0.01 1,845 29,018 +923 Hover/Click
Jul23 220120 17.02 17.18 17.00 17.09 +0.02 1,167 28,123 +441 Hover/Click
Oct23 220120 16.71 16.86 16.67 16.78 +0.03 401 22,282 -73 Hover/Click
Total Volume and Open Interest 128,590 882,598 +2,389  
London Cocoa(LCE) Weekly Monthly
Mar22 220120 1765 1771 1751 1758 -6 10,277 54,445 -1,919 Hover/Click
May22 220120 1803 1810 1792 1799 -6 8,313 41,336 -1,776 Hover/Click
Jul22 220120 1806 1810 1793 1801 -5 4,159 37,850 -92 Hover/Click
Sep22 220120 1800 1802 1787 1794 -6 2,483 42,503 -141 Hover/Click
Dec22 220120 1782 1790 1777 1784 -5 2,448 49,794 -20 Hover/Click
Mar23 220120 1766 1773 1763 1768 -5 2,090 24,046 -71 Hover/Click
May23 220120 1763 1768 1761 1763 -3 417 8,272 -40 Hover/Click
Total Volume and Open Interest 30,244 267,489 -4,065  
London Sugar(LCE) Weekly Monthly
Mar22 220120 512.10 514.80 505.80 507.30 -2.80 8,133 26,649 +501 Hover/Click
May22 220120 503.50 507.00 499.00 500.50 -2.60 2,509 16,263 +462 Hover/Click
Aug22 220120 496.20 498.80 492.60 494.00 -1.80 642 9,943 +99 Hover/Click
Oct22 220120 489.10 491.20 486.20 487.40 -1.40 274 6,831 -58 Hover/Click
Dec22 220120 487.70 488.30 486.20 486.50 -0.80 9 2,608 -3 Hover/Click
Total Volume and Open Interest 11,615 64,335 +1,040  
Cotton(ICE) Weekly Monthly
Mar22 220120 123.98 124.78 122.11 122.87 -1.08 15,842 107,914 -1,280 Hover/Click
May22 220120 120.45 121.17 119.03 119.67 -0.78 6,595 59,111 +563 Hover/Click
Jul22 220120 117.66 118.02 116.22 116.87 -0.44 2,953 37,461 -137 Hover/Click
Oct22 220120 104.77 104.77 104.77 104.77 unch 0 44 +0 Hover/Click
Dec22 220120 99.00 99.40 98.46 99.01 -0.17 2,756 34,826 -200 Hover/Click
Mar23 220120 95.38 95.95 95.38 95.89 +0.01 484 3,208 +81 Hover/Click
Total Volume and Open Interest 29,453 248,433 -686  
Lumber(CME) Weekly Monthly
Mar22 220120 1208.2 1233.7 1188.7 1188.7 -45.0 280 1,993 +52  
May22 220120 1101.7 1120.0 1087.2 1087.2 -45.0 108 373 +28  
Jul22 220120 1014.3 1014.3 999.3 999.3 -45.0 18 91 +5  
Sep22 220120 949.5 949.5 938.7 938.7 -45.0 5 65 -1  
Nov22 220120 938.7 938.7 938.7 938.7 -45.0 0 21 +0  
Jan23 220120 938.7 938.7 938.7 938.7 -45.0        
Mar23 220120 938.7 938.7 938.7 938.7 -45.0        
Total Volume and Open Interest 411 2,543 +84  
Crude Oil(NYM) Weekly Monthly
Feb22 220120 86.23 87.82 86.00 86.90 -0.06 163,643 69,245 -35,664 Hover/Click
Mar22 220120 85.06 87.10 84.20 85.55 -0.25 494,002 407,498 +26,131 Hover/Click
Apr22 220120 84.02 85.94 83.28 84.65 -0.14 140,690 201,334 +11,656 Hover/Click
May22 220120 83.04 84.88 82.43 83.77 -0.03 60,779 100,755 +663 Hover/Click
Jun22 220120 82.15 83.84 81.55 82.89 +0.07 83,919 187,691 -5,337 Hover/Click
Jul22 220120 81.18 82.84 80.70 82.01 +0.14 25,940 78,919 +492 Hover/Click
Aug22 220120 80.20 81.90 79.84 81.15 +0.21 17,865 58,083 +897 Hover/Click
Sep22 220120 79.34 81.03 79.04 80.32 +0.28 19,545 81,561 +949 Hover/Click
Oct22 220120 78.42 80.07 78.31 79.52 +0.35 4,973 46,274 +318 Hover/Click
Nov22 220120 77.65 79.31 77.51 78.77 +0.41 4,427 51,395 +338 Hover/Click
Dec22 220120 76.96 78.65 76.65 78.03 +0.46 65,810 222,680 +1,540 Hover/Click
Jan23 220120 76.13 77.70 76.10 77.31 +0.52 2,473 41,278 +252 Hover/Click
Feb23 220120 76.00 76.66 75.71 76.61 +0.56 1,240 35,837 +311 Hover/Click
Mar23 220120 74.80 75.95 74.80 75.95 +0.60 3,337 35,937 +380 Hover/Click
Apr23 220120 75.32 75.32 74.40 75.32 +0.63 836 23,468 +126 Hover/Click
May23 220120 74.73 74.73 73.84 74.73 +0.65 799 19,718 +292 Hover/Click
Total Volume and Open Interest 1,154,023 2,059,564 +13,364  
e-miNY Crude Oil(NYM)
Mar22 220120 85.100 87.100 84.200 85.550 -0.250 27,684 3,165 +924  
Apr22 220120 84.075 85.925 83.300 84.650 -0.150 217 269 +42  
May22 220120 83.000 84.725 82.500 83.775 -0.025 35 66 +2  
Jun22 220120 82.625 83.750 81.825 82.900 +0.075 30 162 -1  
Jul22 220120 81.500 82.300 81.000 82.000 +0.125 7 20 -3  
Aug22 220120 81.400 81.425 80.300 81.150 +0.200 11 4 -2  
Sep22 220120 79.975 80.650 79.500 80.325 +0.275 4 8 +0  
Oct22 220120 79.525 79.700 78.800 79.525 +0.350 7 8 +1  
Nov22 220120 78.775 78.900 78.000 78.775 +0.425 4 10 +0  
Dec22 220120 77.275 78.375 77.025 78.025 +0.450 10 169 -4  
Total Volume and Open Interest 33,361 5,168 +229  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220120 267.00 269.35 263.52 267.18 -2.05 100,508 68,187 -5,574 Hover/Click
Mar22 220120 261.75 264.94 259.21 262.84 -0.80 100,758 94,460 +2,091 Hover/Click
Apr22 220120 254.32 258.48 253.01 256.61 +0.21 55,149 49,248 +2,138 Hover/Click
May22 220120 251.03 255.07 249.70 253.17 +0.49 21,996 24,567 +2,787 Hover/Click
Jun22 220120 249.14 253.05 247.76 251.23 +0.51 21,697 36,119 +546 Hover/Click
Jul22 220120 248.06 251.65 246.62 249.90 +0.51 6,529 13,134 +608 Hover/Click
Aug22 220120 246.56 250.56 245.77 248.91 +0.56 3,013 11,537 +158 Hover/Click
Sep22 220120 246.90 249.85 245.20 248.31 +0.66 3,830 11,686 +483 Hover/Click
Oct22 220120 246.50 248.90 245.10 247.77 +0.77 1,363 6,012 +19 Hover/Click
Nov22 220120 245.51 248.20 244.50 247.19 +0.93 1,324 5,775 -143 Hover/Click
Dec22 220120 243.59 247.78 243.19 246.47 +1.06 5,156 24,053 +726 Hover/Click
Jan23 220120 243.99 245.64 243.99 245.64 +1.14 445 5,343 +66 Hover/Click
Feb23 220120 244.15 244.15 244.15 244.15 +1.18 265 1,290 -14 Hover/Click
Mar23 220120 242.16 242.16 242.16 242.16 +1.20 241 1,103 +87 Hover/Click
Total Volume and Open Interest 323,105 367,686 +4,352  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220120 244.16 248.42 242.56 246.22 +0.52 57,879 68,830 -4,699 Hover/Click
Mar22 220120 244.21 248.97 243.03 246.62 +0.47 67,041 103,978 +3,930 Hover/Click
Apr22 220120 255.10 259.92 254.25 257.58 +0.50 29,748 56,762 +2,866 Hover/Click
May22 220120 254.60 258.90 253.42 256.69 +0.48 15,965 26,893 +1,375 Hover/Click
Jun22 220120 252.35 256.50 251.11 254.38 +0.46 17,598 28,401 +999 Hover/Click
Jul22 220120 248.82 253.08 248.24 251.23 +0.43 7,180 15,857 +372 Hover/Click
Aug22 220120 245.31 249.50 244.60 247.53 +0.47 5,355 7,468 -242 Hover/Click
Sep22 220120 243.00 245.14 240.09 243.28 +0.57 5,182 16,551 +508 Hover/Click
Oct22 220120 228.11 229.74 225.70 228.40 +0.57 1,548 6,073 -17 Hover/Click
Nov22 220120 222.98 225.10 221.10 223.86 +0.54 2,000 3,671 +139 Hover/Click
Total Volume and Open Interest 213,210 365,565 +5,448  
e-miNY RBOB Gasoline(NYM)
Feb22 220120 246.22 246.22 246.22 246.22 +0.52 0 1 +0  
Mar22 220120 246.62 246.62 246.62 246.62 +0.47        
Apr22 220120 257.58 257.58 257.58 257.58 +0.50        
May22 220120 256.69 256.69 256.69 256.69 +0.48        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 220120 4.015 4.037 3.781 3.802 -0.229 119,454 55,088 -10,673 Hover/Click
Mar22 220120 3.834 3.868 3.629 3.649 -0.196 77,070 284,250 +8,228 Hover/Click
Apr22 220120 3.821 3.836 3.625 3.648 -0.178 38,671 85,162 +219 Hover/Click
May22 220120 3.848 3.873 3.667 3.693 -0.172 27,217 112,977 +576 Hover/Click
Jun22 220120 3.898 3.927 3.720 3.748 -0.170 10,507 59,691 -376 Hover/Click
Jul22 220120 3.958 3.987 3.782 3.808 -0.169 17,204 62,033 +1,954 Hover/Click
Aug22 220120 3.973 4.003 3.796 3.823 -0.170 6,975 38,846 +364 Hover/Click
Sep22 220120 3.958 3.988 3.783 3.807 -0.171 5,112 49,337 -162 Hover/Click
Oct22 220120 3.978 4.012 3.814 3.834 -0.170 11,777 84,259 +547 Hover/Click
Nov22 220120 4.071 4.108 3.909 3.932 -0.165 3,043 36,287 -474 Hover/Click
Dec22 220120 4.263 4.279 4.093 4.112 -0.159 2,884 38,460 +130 Hover/Click
Jan23 220120 4.347 4.379 4.191 4.210 -0.161 7,209 53,109 +975 Hover/Click
Feb23 220120 4.236 4.236 4.066 4.082 -0.153 1,823 16,997 +460 Hover/Click
Mar23 220120 3.888 3.895 3.748 3.775 -0.118 3,535 31,402 +108 Hover/Click
Apr23 220120 3.232 3.245 3.169 3.191 -0.049 2,719 31,263 -436 Hover/Click
May23 220120 3.165 3.166 3.105 3.127 -0.043 973 17,975 +358 Hover/Click
Total Volume and Open Interest 339,532 1,169,188 +2,290  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220120 87.89 89.50 87.05 88.38 -0.06 356,876 341,216 -32,560 Hover/Click
Apr22 220120 86.92 88.69 86.27 87.61 +0.02 249,483 401,222 +535 Hover/Click
May22 220120 86.10 87.75 85.41 86.74 +0.05 96,379 206,445 +6,138 Hover/Click
Jun22 220120 85.21 86.82 84.54 85.86 +0.06 118,825 239,811 +6,979 Hover/Click
Jul22 220120 84.28 85.93 83.73 85.02 +0.08 42,366 122,221 -1,678 Hover/Click
Aug22 220120 83.54 85.15 83.00 84.28 +0.12 29,798 70,985 +3,352 Hover/Click
Sep22 220120 82.78 84.36 82.30 83.56 +0.17 25,935 90,184 +1,799 Hover/Click
Oct22 220120 82.04 83.60 81.62 82.86 +0.22 10,809 35,368 +887 Hover/Click
Nov22 220120 81.00 82.87 80.97 82.20 +0.27 8,012 44,361 -361 Hover/Click
Dec22 220120 80.62 82.22 80.31 81.54 +0.31 83,484 213,104 -943 Hover/Click
Jan23 220120 80.41 80.89 80.22 80.89 +0.34 2,923 29,377 -338 Hover/Click
Feb23 220120 79.67 80.27 79.67 80.27 +0.37 4,733 34,464 +846 Hover/Click
Mar23 220120 79.73 79.73 79.73 79.73 +0.41 4,103 26,766 +263 Hover/Click
Apr23 220120 79.20 79.20 79.20 79.20 +0.43 957 10,613 +497 Hover/Click
Total Volume and Open Interest 1,080,463 2,268,205 -9,443  
Gas Oil(ICE) Weekly Monthly
Feb22 220120 766.25 775.00 755.75 773.25 -2.75 108,550 133,137 -7,818 Hover/Click
Mar22 220120 754.75 764.75 746.25 763.00 -0.50 107,408 153,157 +280 Hover/Click
Apr22 220120 743.25 753.50 736.25 752.00 +0.75 56,279 69,858 +69 Hover/Click
May22 220120 730.75 744.75 728.50 743.50 +1.50 23,571 52,711 +2,927 Hover/Click
Jun22 220120 726.00 738.25 722.25 736.75 +2.25 40,455 101,260 +2,407 Hover/Click
Jul22 220120 722.75 733.00 719.00 731.75 +2.75 8,362 26,997 +233 Hover/Click
Aug22 220120 716.00 729.00 714.00 728.00 +3.00 5,993 21,185 +715 Hover/Click
Sep22 220120 717.00 725.75 712.75 725.00 +3.25 6,018 21,734 -77 Hover/Click
Oct22 220120 714.25 723.25 710.50 722.50 +3.50 3,004 17,963 +848 Hover/Click
Nov22 220120 708.25 718.50 706.25 717.75 +3.75 2,244 8,696 -17 Hover/Click
Total Volume and Open Interest 389,768 733,193 +2,725  
Ethanol(CBOT)
Feb22 220120 2.160 2.160 2.160 2.160 unch        
Mar22 220120 2.160 2.160 2.160 2.160 unch        
Apr22 220120 2.160 2.160 2.160 2.160 unch        
May22 220120 2.160 2.160 2.160 2.160 unch        
Jun22 220120 2.160 2.160 2.160 2.160 unch        
Jul22 220120 2.160 2.160 2.160 2.160 unch        
Aug22 220120 2.160 2.160 2.160 2.160 unch        
Sep22 220120 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220120 85.25 87.10 84.21 85.55 -0.25 51,921 77,404 +2,645 Hover/Click
Apr22 220120 84.21 85.94 83.32 84.65 -0.14 34,718 42,173 -444 Hover/Click
May22 220120 83.22 84.83 82.44 83.77 -0.03 15,484 16,230 +167 Hover/Click
Jun22 220120 82.23 83.70 81.59 82.89 +0.07 21,142 72,014 -351 Hover/Click
Jul22 220120 81.29 82.43 80.96 82.01 +0.14 4,055 8,579 +137 Hover/Click
Aug22 220120 80.68 81.51 80.63 81.15 +0.21 1,900 8,585 +115 Hover/Click
Sep22 220120 79.47 80.65 79.12 80.32 +0.28 2,234 21,844 +394 Hover/Click
Oct22 220120 79.14 79.72 79.14 79.52 +0.35 398 8,764 +1 Hover/Click
Nov22 220120 78.60 78.77 78.60 78.77 +0.41 354 9,712 +93 Hover/Click
Dec22 220120 77.10 78.25 77.10 78.03 +0.46 12,252 85,146 +734 Hover/Click
Jan23 220120 77.31 77.31 77.31 77.31 +0.52 365 4,134 +221 Hover/Click
Feb23 220120 76.61 76.61 76.61 76.61 +0.56 108 2,157 +9 Hover/Click
Mar23 220120 75.95 75.95 75.95 75.95 +0.60 366 7,426 +32 Hover/Click
Apr23 220120 75.32 75.32 75.32 75.32 +0.63 127 1,697 +11 Hover/Click
May23 220120 74.73 74.73 74.73 74.73 +0.65 235 1,557 +137 Hover/Click
Jun23 220120 74.28 74.28 74.05 74.18 +0.68 3,889 23,888 +1,832 Hover/Click
Total Volume and Open Interest 170,217 483,078 +1,641  
US Dollar Index(ICE) Weekly Monthly
Mar22 220120 95.530 95.850 95.405 95.725 +0.225 24,080 52,077 -1,152 Hover/Click
Jun22 220120 95.440 95.750 95.380 95.655 +0.215 89 1,121 +40 Hover/Click
Sep22 220120 95.525 95.525 95.525 95.525 +0.215 6 48 +3 Hover/Click
Total Volume and Open Interest 24,176 53,283 -1,108  
Australian Dollar(CME) Weekly Monthly
Mar22 220120 72.12 72.78 72.10 72.44 +0.18 113,456 180,313 +3,286 Hover/Click
Jun22 220120 72.44 72.81 72.15 72.48 +0.18 126 474 +18 Hover/Click
Sep22 220120 72.42 72.79 72.20 72.51 +0.18 1 54 +1 Hover/Click
Total Volume and Open Interest 114,445 181,136 +3,375  
British Pound(CME) Weekly Monthly
Mar22 220120 136.07 136.59 135.82 136.09 -0.13 146,010 178,688 -2,042 Hover/Click
Jun22 220120 136.11 136.48 135.80 136.03 -0.12 378 2,764 +182 Hover/Click
Sep22 220120 136.02 136.35 135.76 135.95 -0.11 85 136 +33 Hover/Click
Total Volume and Open Interest 146,652 183,234 -1,245  
Canadian Dollar(CME) Weekly Monthly
Mar22 220120 79.91 80.28 79.87 80.16 +0.10 107,503 134,523 -3,169 Hover/Click
Jun22 220120 79.99 80.22 79.83 80.11 +0.10 729 6,110 +127 Hover/Click
Sep22 220120 79.91 80.11 79.76 80.03 +0.11 36 371 -5 Hover/Click
Dec22 220120 79.88 80.03 79.72 79.93 +0.10 22 1,222 +0 Hover/Click
Total Volume and Open Interest 108,353 142,559 -3,941  
Japanese Yen(CME) Weekly Monthly
Mar22 220120 87.49 87.78 87.34 87.62 +0.05 162,317 199,579 -4,942 Hover/Click
Jun22 220120 87.60 87.92 87.48 87.76 +0.05 166 1,425 +25 Hover/Click
Sep22 220120 87.90 88.09 87.72 87.99 +0.05 8 4 -2 Hover/Click
Total Volume and Open Interest 162,640 201,820 -4,179  
Swiss Franc(CME) Weekly Monthly
Mar22 220120 109.36 109.56 109.06 109.16 -0.26 25,536 39,703 -1,860 Hover/Click
Jun22 220120 109.75 109.89 109.44 109.50 -0.27 21 123 +1 Hover/Click
Sep22 220120 110.20 110.33 109.95 109.95 -0.27 6 23 +4 Hover/Click
Total Volume and Open Interest 25,563 39,871 -1,850  
EuroFX(CME) Weekly Monthly
Mar22 220120 113.55 113.81 113.15 113.25 -0.39 287,778 679,643 +2,030 Hover/Click
Jun22 220120 114.03 114.11 113.46 113.55 -0.39 789 4,608 +168 Hover/Click
Sep22 220120 114.29 114.51 113.91 113.96 -0.40 224 993 +38 Hover/Click
Total Volume and Open Interest 290,482 691,882 +2,719  
Mexican Peso(CME) Weekly Monthly
Mar22 220120 483.00 486.25 482.13 483.63 -0.63 56,934 151,644 +1,420 Hover/Click
Jun22 220120 475.38 477.75 474.13 475.38 -0.50 0 27 +0 Hover/Click
Total Volume and Open Interest 56,935 151,778 +1,419  
Brazilian Real(CME) Weekly Monthly
Feb22 220120 182.65 185.60 182.60 185.15 +2.55 15,258 24,317 +924  
Mar22 220120 181.80 184.40 181.55 183.90 +2.50 2,005 7,734 -650 Hover/Click
Apr22 220120 182.20 182.55 180.80 182.35 +2.45 22 47 +10  
May22 220120 181.05 181.05 181.05 181.05 +2.65        
Total Volume and Open Interest 17,285 32,098 +298  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220120 153~240 154~310 153~180 154~150 -0~030 558,559 1,217,724 +4,799 Hover/Click
Jun22 220120 155~130 156~190 155~070 156~040 -0~020 301 1,632 -18 Hover/Click
Sep22 220120 156~040 156~040 156~040 156~040 -0~020       Hover/Click
Total Volume and Open Interest 558,860 1,219,356 +4,938  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220120 127~110 127~305 127~080 127~225 +0~010 2,515,636 3,883,699 +72,676 Hover/Click
Jun22 220120 127~050 127~245 127~035 127~165 +0~010 6,593 6,338 +3,824 Hover/Click
Sep22 220120 127~165 127~165 127~165 127~165 +0~010       Hover/Click
Total Volume and Open Interest 2,522,229 3,890,037 +75,004  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220120 118~314 119~110 118~292 119~056 -0~006 1,569,507 3,826,114 +34,750 Hover/Click
Jun22 220120 118~160 118~274 118~156 118~192 -0~004 1 1 +1 Hover/Click
Sep22 220120 118~192 118~192 118~192 118~192 -0~004       Hover/Click
Total Volume and Open Interest 1,569,508 3,826,115 +38,968  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220120 108~143 108~172 108~140 108~152 -0~015 609,371 2,107,849 +19,845 Hover/Click
Jun22 220120 108~102 108~102 108~102 108~102 -0~035       Hover/Click
Sep22 220120 108~102 108~102 108~102 108~102 -0~035       Hover/Click
Total Volume and Open Interest 609,371 2,107,849 +19,845  
Eurodollars(CME) Weekly Monthly
Mar22 220120 99.535 99.560 99.535 99.550 +0.010 256,985 1,025,290 -3,556  
Jun22 220120 99.195 99.230 99.190 99.205 -0.010 339,944 1,026,589 +9,472  
Sep22 220120 98.920 98.965 98.910 98.925 -0.030 305,226 733,864 +30,277  
Dec22 220120 98.640 98.695 98.635 98.650 -0.035 369,905 1,249,578 -16,142  
Mar23 220120 98.435 98.495 98.430 98.450 -0.035 296,514 990,740 -23,564  
Jun23 220120 98.230 98.295 98.225 98.255 -0.030 300,539 801,134 -10,279  
Sep23 220120 98.070 98.150 98.065 98.105 -0.025 198,407 734,656 -4,923  
Dec23 220120 97.980 98.065 97.975 98.020 -0.020 356,025 1,133,841 -21,211  
Mar24 220120 97.940 98.025 97.930 97.980 -0.015 188,631 511,779 +349  
Jun24 220120 97.915 98.005 97.905 97.960 -0.010 140,781 450,507 -2,574  
Sep24 220120 97.890 97.990 97.890 97.945 -0.005 118,971 389,241 +1,975  
Dec24 220120 97.860 97.965 97.860 97.925 unch 158,523 696,540 -12,916  
Mar25 220120 97.875 97.965 97.865 97.930 +0.005 118,247 299,836 -16,016  
Jun25 220120 97.875 97.965 97.870 97.930 +0.005 64,497 158,127 -6,896  
Sep25 220120 97.870 97.960 97.865 97.925 +0.010 64,332 133,485 -5,577  
Dec25 220120 97.845 97.945 97.845 97.910 +0.015 122,612 151,349 -24,021  
Mar26 220120 97.840 97.935 97.840 97.905 +0.015 40,286 77,449 -5,021  
Jun26 220120 97.820 97.920 97.820 97.890 +0.015 37,138 65,393 -980  
Total Volume and Open Interest 3,625,425 11,026,173 -94,160  
Ultra T-Bond(CBOT)
Mar22 220120 186~10 188~11 185~31 187~19 -0~04 219,709 1,274,407 +12,666  
Jun22 220120 188~19 189~09 187~06 188~19 -0~03 34 51 +24  
Sep22 220120 188~19 188~19 188~19 188~19 -0~03        
Total Volume and Open Interest 219,743 1,274,458 +12,742  
Ultra 10-Yr T-Note(CBOT)
Mar22 220120 141~205 142~160 141~160 142~035 -0~030 530,837 1,394,067 +26,894  
Jun22 220120 141~015 141~090 140~195 141~015 -0~030 4 0 -1  
Sep22 220120 141~015 141~015 141~015 141~015 -0~030        
Total Volume and Open Interest 530,841 1,394,067 +26,956  
30 Day Federal Funds(CBOT)
Jan22 220120 99.918 99.920 99.918 99.918 unch 8,306 146,631 +4,027  
Feb22 220120 99.905 99.910 99.900 99.905 unch 74,166 221,401 +25,652  
Mar22 220120 99.775 99.790 99.775 99.780 unch 24,756 66,920 -707  
Apr22 220120 99.640 99.660 99.635 99.645 unch 173,575 243,166 +14,993  
May22 220120 99.530 99.550 99.530 99.530 -0.005 77,999 187,777 +5,437  
Jun22 220120 99.425 99.445 99.420 99.420 -0.015 18,837 56,245 +2,774  
Total Volume and Open Interest 623,148 1,708,635 +85,438  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220120 150.87 150.96 150.82 150.85 unch 1,179 13,908 -104 Hover/Click
Jun22 220120 150.85 150.85 150.85 150.85 unch       Hover/Click
Sep22 220120 150.85 150.85 150.85 150.85 unch       Hover/Click
Total Volume and Open Interest 1,179 13,908 -104  
Euro-Buxl(EUREX)
Mar22 220120 202.78 204.40 202.38 203.94 +1.24 71,377 334,667 +10,471  
Jun22 220120 202.02 202.24 202.02 202.24 +1.24 6,930 8,725 +6,930  
Sep22 220120 223.94 223.94 223.94 223.94 +1.24 0 20 +0  
Total Volume and Open Interest 78,307 343,412 +17,401  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220120 169.28 169.94 169.21 169.74 +0.36 737,075 1,478,846 +84,272 Hover/Click
Jun22 220120 166.67 167.01 166.67 166.86 +0.36 664 902 +631 Hover/Click
Sep22 220120 168.74 168.74 168.74 168.74 +0.36 0 1 +0 Hover/Click
Total Volume and Open Interest 737,739 1,479,749 +84,903  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220120 132.53 132.75 132.51 132.66 +0.08 497,105 1,610,976 +82,588 Hover/Click
Jun22 220120 133.05 133.05 133.05 133.05 +0.08 0 16 +0 Hover/Click
Sep22 220120 135.45 135.45 135.45 135.45 +0.08       Hover/Click
Total Volume and Open Interest 497,105 1,610,992 +82,588  
Euro-Schatz(EUREX)
Mar22 220120 111.93 111.99 111.93 111.96 +0.02 250,803 1,323,260 +11,509  
Jun22 220120 111.71 111.83 111.71 111.83 +0.02 1 11 +1  
Sep22 220120 112.67 112.67 112.67 112.67 -0.12        
Total Volume and Open Interest 250,804 1,323,271 +11,510  
3-Mth Euribor(EUREX)
Mar22 220120 100.540 100.540 100.540 100.540 unch 0 1,103 +0  
Jun22 220120 100.470 100.470 100.470 100.470 unch 0 600 +0  
Sep22 220120 100.395 100.395 100.395 100.395 +0.010 0 1,144 -52  
Total Volume and Open Interest 0 3,691 -52  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220120 122~10 122~23 122~08 122~21 +0~12 242,247 786,187 +3,207 Hover/Click
Jun22 220120 124~23 124~23 124~23 124~23 +0~11 0 4 +0 Hover/Click
Total Volume and Open Interest 242,247 786,192 +3,207  
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 220120 100.535 100.540 100.535 100.535 unch 35,419 380,619 -5,353  
Jun22 220120 100.465 100.480 100.465 100.475 +0.005 87,290 460,651 +22,146  
Sep22 220120 100.385 100.405 100.385 100.395 +0.010 104,350 493,380 -4,213  
Total Volume and Open Interest 930,456 4,346,884 +44,181  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220120 99.81 99.83 99.80 99.82 +0.01 10,822 216,930 +615  
Jun22 220120 99.48 99.50 99.43 99.47 -0.01 12,684 188,385 -7  
Sep22 220120 99.11 99.14 99.07 99.10 -0.01 11,481 149,539 -2,614  
Dec22 220120 98.76 98.80 98.71 98.74 -0.02 6,702 150,598 -4,033  
Mar23 220120 98.41 98.47 98.36 98.40 -0.02 3,666 95,667 -188  
Jun23 220120 98.17 98.22 98.11 98.15 -0.02 2,693 64,447 +40  
Sep23 220120 98.01 98.04 97.96 97.99 -0.03 8,670 60,040 +278  
Dec23 220120 97.95 97.95 97.86 97.89 -0.04 1,556 19,921 +364  
Mar24 220120 97.81 97.81 97.80 97.80 -0.05 151 1,021 +151  
Jun24 220120 97.72 97.72 97.72 97.72 -0.05 0 71 +0  
Total Volume and Open Interest 58,425 946,852 -5,394  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220120 97.97 98.01 97.93 97.98 unch 98,266 1,101,659 +2,559  
Jun22 220120 97.98 97.98 97.98 97.98 unch        
Total Volume and Open Interest 98,266 1,101,659 +2,559  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220120 98.58 98.63 98.53 98.54 -0.04 100,157 866,578 -4,007  
Jun22 220120 98.54 98.54 98.54 98.54 -0.04        
Total Volume and Open Interest 100,157 866,578 -4,007  
Gold(CMX) Weekly Monthly
Feb22 220120 1840.1 1848.5 1836.2 1842.6 -0.6 362,944 185,969 -47,114 Hover/Click
Apr22 220120 1842.9 1850.8 1838.4 1844.9 -0.6 102,417 258,552 +44,861 Hover/Click
Jun22 220120 1844.1 1852.0 1841.1 1847.3 -0.5 8,787 48,438 +3,139 Hover/Click
Aug22 220120 1846.6 1855.1 1844.2 1849.5 -0.6 4,877 18,077 +1,434 Hover/Click
Oct22 220120 1850.2 1855.2 1848.2 1852.3 -0.5 1,362 5,648 -266 Hover/Click
Dec22 220120 1854.5 1859.8 1849.0 1855.7 -0.3 3,130 15,052 +237 Hover/Click
Feb23 220120 1858.4 1859.0 1858.4 1859.0 -0.3 247 3,036 +22 Hover/Click
Apr23 220120 1862.3 1862.3 1862.3 1862.3 -0.3 0 39 +0 Hover/Click
Jun23 220120 1865.8 1865.8 1865.8 1865.8 -0.3 0 107 +0 Hover/Click
Aug23 220120 1869.5 1869.5 1869.5 1869.5 -0.3       Hover/Click
Oct23 220120 1872.6 1872.6 1872.6 1872.6 -0.3       Hover/Click
Dec23 220120 1875.8 1875.8 1875.8 1875.8 -0.3 3 189 -2 Hover/Click
Total Volume and Open Interest 485,006 539,204 +3,153  
Silver(CMX) Weekly Monthly
Mar22 220120 2418.5 2475.5 2412.5 2471.6 +48.5 105,831 115,268 +2,695 Hover/Click
May22 220120 2419.5 2479.0 2417.0 2475.2 +48.5 1,622 18,120 +168 Hover/Click
Jul22 220120 2424.0 2482.0 2422.0 2479.5 +48.5 492 7,522 +32 Hover/Click
Sep22 220120 2430.0 2487.5 2428.0 2484.6 +48.6 120 3,140 +3 Hover/Click
Dec22 220120 2441.0 2493.0 2435.5 2493.0 +48.8 52 2,989 +2 Hover/Click
Mar23 220120 2502.2 2502.2 2502.2 2502.2 +48.8 3 236 +0 Hover/Click
May23 220120 2507.2 2507.2 2507.2 2507.2 +48.8 0 11 +0 Hover/Click
Total Volume and Open Interest 108,632 148,737 +3,010  
Platinum(NYMEX) Weekly Monthly
Jan22 220120 1053.4 1053.4 1050.6 1050.6 +22.4 21 22 +19 Hover/Click
Apr22 220120 1025.7 1057.5 1017.5 1050.8 +22.4 19,791 53,731 +1,175 Hover/Click
Jul22 220120 1022.0 1055.0 1018.6 1050.2 +23.6 246 3,119 -2 Hover/Click
Oct22 220120 1040.6 1054.0 1040.5 1051.1 +23.7 27 347 +12 Hover/Click
Total Volume and Open Interest 20,120 57,321 +1,207  
Palladium(NYMEX) Weekly Monthly
Mar22 220120 2007.00 2085.50 1973.00 2073.70 +65.30 1,612 9,110 +11 Hover/Click
Jun22 220120 1984.00 2080.00 1984.00 2074.50 +65.20 45 259 +12 Hover/Click
Sep22 220120 2076.90 2076.90 2076.90 2076.90 +65.70 0 3 +0 Hover/Click
Total Volume and Open Interest 1,657 9,372 +23  
Copper(CMX) Weekly Monthly
Mar22 220120 444.90 458.60 444.40 458.25 +11.25 87,044 115,863 -1,096 Hover/Click
May22 220120 445.10 458.40 444.65 458.25 +10.90 11,422 35,810 +542 Hover/Click
Jul22 220120 445.00 457.65 445.00 457.50 +10.30 4,396 18,157 +81 Hover/Click
Sep22 220120 445.00 456.80 445.00 456.60 +10.05 2,107 17,623 +426 Hover/Click
Dec22 220120 446.50 454.60 446.20 454.25 +9.50 516 5,318 +14 Hover/Click
Total Volume and Open Interest 107,391 203,198 -29  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220120 34953 35379 34407 34616 -294 322,172 94,286 +2,191 Hover/Click
Jun22 220120 34862 35281 34331 34528 -293 372 415 +195 Hover/Click
Sep22 220120 34484 34918 34338 34484 -273       Hover/Click
Dec22 220120 34385 34385 34385 34385 -273       Hover/Click
Total Volume and Open Interest 322,544 94,701 +2,386  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220120 4526.00 4594.25 4437.75 4474.75 -49.50 2,268,240 2,249,608 +22,638 Hover/Click
Jun22 220120 4519.75 4586.25 4431.00 4467.25 -49.50 1,858 51,870 +103 Hover/Click
Sep22 220120 4514.00 4580.00 4429.00 4464.25 -49.75 114 161 +8 Hover/Click
Dec22 220120 4466.25 4466.25 4466.25 4466.25 -44.75 4 7,424 +2 Hover/Click
Total Volume and Open Interest 2,270,216 2,309,982 +22,751  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220120 15042.25 15340.25 14646.75 14841.00 -192.50 868,066 234,099 +3,710 Hover/Click
Jun22 220120 15045.50 15337.00 14648.25 14839.00 -193.50 2,080 1,655 +154 Hover/Click
Sep22 220120 15058.75 15338.50 14669.00 14853.75 -189.00 28 37 +5 Hover/Click
Total Volume and Open Interest 870,174 235,810 +3,869  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220120 2683.70 2726.30 2620.00 2632.30 -47.10 13,127 44,042 +1,505 Hover/Click
Jun22 220120 2642.30 2708.50 2632.10 2642.30 -47.10       Hover/Click
Sep22 220120 2654.00 2654.00 2654.00 2654.00 -46.10       Hover/Click
Total Volume and Open Interest 13,127 44,042 +1,505  
Volatility Index(CBOE)
Jan22 220119 22.45 23.50 21.70 22.25 -0.37 4,814 35,941 -8,298  
Feb22 220120 24.00 25.55 22.40 24.97 +0.90 116,175 158,065 +8,676  
Mar22 220120 24.47 25.55 23.48 25.11 +0.54 43,270 52,546 +4,828  
Apr22 220120 25.10 25.68 24.30 25.36 +0.22 17,418 30,312 +1,456  
Total Volume and Open Interest 272,353 288,585 -18,749  
S & P 600(CME)
Mar22 220120 1301.40 1301.40 1301.40 1301.40 -27.10        
Jun22 220120 1302.20 1302.20 1302.20 1302.20 -27.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220120 2060.40 2104.30 2010.60 2021.20 -38.00 305,851 467,331 +5,169 Hover/Click
Jun22 220120 2055.20 2100.30 2009.00 2018.50 -38.10 181 307 -48 Hover/Click
Sep22 220120 2019.40 2094.80 2015.90 2019.40 -37.10 0 2 +0 Hover/Click
Total Volume and Open Interest 306,032 467,640 +5,121  
Nikkei 225(CME)
Mar22 220120 27615 27965 27220 27525 -80 10,478 15,937 +192  
Jun22 220120 27500 27745 27065 27370 -5 0 20 +0  
Total Volume and Open Interest 10,478 15,957 +192  
Nikkei 225(SGX) Weekly Monthly
Mar22 220120 27505 27865 27185 27795 +285 49,669 87,052 -187  
Jun22 220120 27575 27575 27575 27575 +285 18 3,017 +2  
Sep22 220120 27530 27530 27530 27530 +285 0 859 +0  
Total Volume and Open Interest 49,689 115,363 -185  
Nikkei 225 Mini(JPX)
Mar22 220120 27490 27865 27185 27790 +270 650,947 315,993 +3,875  
Jun22 220120 27230 27620 26945 27550 +280 13,484 11,192 +616  
Sep22 220120 27200 27555 26900 27490 +270 124 522 -17  
Total Volume and Open Interest 699,200 338,093 +4,789  
Nikkei 225(JPX)
Mar22 220120 27490 27870 27190 27790 +270 39,930 206,759 +3,548  
Jun22 220120 27250 27610 26950 27550 +280 426 12,117 +1,597  
Sep22 220120 27490 27490 27490 27490 +270 1 2,367 +0  
Total Volume and Open Interest 40,361 272,227 +5,171  
Nikkei 225(CME) Yen
Mar22 220120 27600 27940 27190 27500 -75 51,148 43,551 -315  
Jun22 220120 27630 27675 26980 27260 -65 0 4 +0  
Sep22 220120 27225 27225 27225 27225 -20        
Total Volume and Open Interest 51,148 43,555 -315  
Nikkei 225(CME) e-Mini Yen
Mar22 220120 27500 27500 27500 27500 -80        
Jun22 220120 27260 27260 27260 27260 -70        
Sep22 220120 27230 27230 27230 27230 -20        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 220120 7192.5 7205.5 7113.0 7194.0 +22.0 146,828 216,684 +1,048  
Feb22 220120 7180.0 7200.5 7109.0 7190.0 +21.5 97,245 68,951 +46,162  
Mar22 220120 7158.0 7190.5 7106.0 7186.5 +22.0 16 6,493 +119  
Jun22 220120 7041.0 7041.0 7041.0 7041.0 +22.5 0 4 +0  
Sep22 220120 7017.0 7017.0 7017.0 7017.0 +22.0        
Dec22 220120 6989.5 6989.5 6989.5 6989.5 +22.5 0 14,501 +0  
Total Volume and Open Interest 244,089 306,637 +47,329  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220120 24085 24988 24085 24988 +913 101,307 107,456 +162  
Feb22 220120 24112 24965 24112 24961 +903 1,165 1,433 +303  
Mar22 220120 24061 24891 24060 24891 +914 195 7,143 +12  
Total Volume and Open Interest 103,003 123,166 +777  
DAX(EUREX) Weekly Monthly
Mar22 220120 15764.0 15912.0 15718.0 15893.0 +113.0 96,541 75,173 +10,294  
Jun22 220120 15880.0 15930.0 15773.0 15930.0 +113.0 35 4,740 +21  
Sep22 220120 15907.0 15907.0 15907.0 15907.0 +113.0 1 1 +1  
Total Volume and Open Interest 96,577 79,914 +10,316  
Mini-DAX(EUREX)
Mar22 220120 15782.0 15913.0 15717.0 15893.0 +113.0 57,390 16,546 +4,148  
Jun22 220120 15758.0 15948.0 15758.0 15930.0 +113.0 12 51 +0  
Sep22 220120 15907.0 15907.0 15907.0 15907.0 +113.0 0 1 +0  
Total Volume and Open Interest 57,402 16,598 +4,148  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220120 4242 4293 4230 4287 +38 759,822 2,827,625 +76,626  
Jun22 220120 4194 4211 4160 4208 +38 14,614 129,174 +14,409  
Sep22 220120 4193 4193 4193 4193 +38 0 12,167 +0  
Total Volume and Open Interest 774,436 2,989,895 +91,035  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220120 12445 12460 12333 12443 +52 17,789 155,559 -4,515  
Jun22 220120 12233 12277 12165 12265 +51 8 10,827 -1  
Sep22 220120 12235 12235 12235 12235 +52 0 5 +0  
Total Volume and Open Interest 17,797 166,391 -4,516  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220120 7523.50 7577.50 7470.00 7523.00 -4.50 101,466 603,620 +46  
Jun22 220120 7461.00 7461.00 7461.00 7461.00 -5.50 10 208 +5  
Sep22 220120 7410.00 7410.00 7410.00 7410.00 -5.50 0 134 +0  
Total Volume and Open Interest 101,476 603,962 +51  
SPI 200(SFE) Weekly Monthly
Mar22 220120 7231.0 7269.0 7194.0 7245.0 +20.0 26,078 234,877 -218  
Jun22 220120 7225.0 7225.0 7225.0 7225.0 +20.0 0 1 +0  
Sep22 220120 7159.0 7159.0 7159.0 7159.0 +20.0        
Total Volume and Open Interest 26,100 237,256 -214  
FTSE MIB(ISE)
Mar22 220120 27310.00 27465.00 27065.00 27443.00 +208.00 19,412 84,383 +6,810  
Jun22 220120 26785.00 26871.00 26555.00 26871.00 +201.00 39 623 +36  
Sep22 220120 26704.00 26704.00 26704.00 26704.00 +201.00 0 5 +0  
Total Volume and Open Interest 19,451 85,011 +6,846  
KOSPI 200(KFE)
Mar22 220120 377.80 380.45 376.40 380.05 +2.05 276,303 256,871 +2,994  
Jun22 220120 378.60 380.70 376.90 380.20 +1.80 341 10,798 -37  
Sep22 220120 367.10 380.25 367.10 380.25 +1.15 0 1,340 +100  
Total Volume and Open Interest 276,647 287,507 +3,067  
GSCI(CME) Weekly Monthly
Feb22 220120 610.35 615.80 606.90 610.35 +0.70 31 1,444 +25  
Mar22 220120 612.85 612.85 612.85 612.85 +0.70        
Apr22 220120 615.35 615.35 615.35 615.35 +5.70        
Total Volume and Open Interest 31 1,444 -48  
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