Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 25, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220125 1405.00 1413.75 1393.25 1407.25 +4.25 104,361 286,331 -4,550 Hover/Click
May22 220125 1413.00 1422.00 1401.75 1416.00 +5.00 34,276 135,456 +1,819 Hover/Click
Jul22 220125 1416.50 1425.00 1405.50 1420.25 +6.25 25,339 107,061 +1,077 Hover/Click
Aug22 220125 1389.75 1401.75 1381.00 1398.00 +9.25 2,170 13,016 +355 Hover/Click
Sep22 220125 1336.75 1347.25 1326.75 1344.50 +11.25 1,138 5,601 +206 Hover/Click
Nov22 220125 1308.00 1323.00 1300.75 1318.50 +11.00 17,834 115,977 +1,872 Hover/Click
Jan23 220125 1308.00 1324.00 1302.50 1320.50 +12.50 1,659 15,180 -105 Hover/Click
Mar23 220125 1297.50 1313.25 1291.50 1310.75 +12.50 1,705 28,344 +224 Hover/Click
May23 220125 1298.25 1310.75 1289.50 1309.25 +13.75 795 7,475 +15 Hover/Click
Jul23 220125 1297.50 1314.00 1292.50 1312.50 +14.00 724 3,276 +333 Hover/Click
Aug23 220125 1305.50 1305.50 1305.50 1305.50 +12.75 0 77 +0 Hover/Click
Sep23 220125 1285.50 1285.50 1285.50 1285.50 +12.75 0 161 +0 Hover/Click
Nov23 220125 1240.25 1261.25 1230.25 1256.50 +13.50 1,269 6,600 +176 Hover/Click
Jan24 220125 1256.50 1256.50 1256.50 1256.50 +13.50 0 2 +0 Hover/Click
Total Volume and Open Interest 191,282 724,674 +1,427  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220125 393.70 395.70 388.90 392.00 -1.90 77,685 165,585 -6,626 Hover/Click
May22 220125 392.50 393.80 387.70 391.30 -1.40 23,875 110,653 +2,487 Hover/Click
Jul22 220125 390.80 393.00 386.80 390.30 -1.30 13,484 62,380 +312 Hover/Click
Aug22 220125 385.10 387.50 381.40 385.10 -1.10 2,599 9,241 +401 Hover/Click
Sep22 220125 376.30 380.40 373.80 378.60 +0.40 1,778 10,039 +143 Hover/Click
Oct22 220125 368.60 373.30 366.50 372.20 +1.80 1,046 9,196 +153 Hover/Click
Dec22 220125 369.30 372.30 365.60 371.30 +1.80 5,591 29,939 +776 Hover/Click
Jan23 220125 366.00 370.00 364.10 369.20 +2.10 331 2,447 +7 Hover/Click
Mar23 220125 360.00 365.40 359.40 364.90 +2.50 174 3,169 +24 Hover/Click
May23 220125 359.20 362.70 357.30 362.40 +2.50 70 1,428 +1 Hover/Click
Total Volume and Open Interest 126,816 406,777 -2,224  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220125 62.16 62.93 61.89 62.51 +0.54 62,934 140,913 -6,043 Hover/Click
May22 220125 62.16 62.95 61.95 62.60 +0.58 30,729 92,680 +3,282 Hover/Click
Jul22 220125 61.95 62.65 61.70 62.33 +0.61 20,289 78,427 +629 Hover/Click
Aug22 220125 61.25 61.99 61.02 61.69 +0.64 4,652 14,140 +889 Hover/Click
Sep22 220125 60.55 61.32 60.30 61.04 +0.68 2,857 11,797 +313 Hover/Click
Oct22 220125 59.91 60.69 59.66 60.47 +0.76 1,792 12,830 -65 Hover/Click
Dec22 220125 59.71 60.43 59.40 60.24 +0.78 8,315 45,072 +182 Hover/Click
Jan23 220125 59.21 60.13 59.17 59.98 +0.77 382 1,612 +25 Hover/Click
Mar23 220125 58.92 59.77 58.86 59.65 +0.76 279 2,336 +43 Hover/Click
May23 220125 59.12 59.50 59.12 59.39 +0.76 220 1,202 -44 Hover/Click
Total Volume and Open Interest 132,993 406,463 -718  
Canola(WCE) Weekly Monthly
Mar22 220125 998.4 1001.9 985.0 995.2 -0.7 8,052 58,574 -268 Hover/Click
May22 220125 985.7 992.6 977.5 987.6 +2.1 9,003 57,448 +1,647 Hover/Click
Jul22 220125 959.6 969.4 952.0 968.4 +8.9 4,041 27,728 +1,530 Hover/Click
Nov22 220125 831.6 835.0 820.7 834.0 +1.6 3,217 28,512 +2,180 Hover/Click
Jan23 220125 829.0 833.0 826.7 833.0 +3.6 23 2,948 +15 Hover/Click
Total Volume and Open Interest 24,341 175,340 +5,104  
Corn(CBOT) Weekly Monthly
Mar22 220125 620.00 631.00 618.50 620.00 -1.00 187,471 640,734 +10,124 Hover/Click
May22 220125 616.50 627.25 614.50 618.50 +1.00 69,124 302,425 +3,249 Hover/Click
Jul22 220125 608.75 620.75 608.00 614.25 +3.50 41,600 219,025 +419 Hover/Click
Sep22 220125 577.50 586.50 577.25 582.25 +2.00 8,639 98,090 +9 Hover/Click
Dec22 220125 565.00 572.00 564.00 569.75 +2.25 19,998 219,129 -899 Hover/Click
Mar23 220125 572.75 579.50 571.75 577.25 +2.25 1,079 14,886 +53 Hover/Click
May23 220125 576.00 582.25 575.00 580.50 +2.25 87 1,675 -5 Hover/Click
Jul23 220125 574.25 581.75 574.25 580.50 +3.00 207 8,611 +83 Hover/Click
Sep23 220125 545.00 552.75 543.50 551.25 +7.00 11 589 +0 Hover/Click
Dec23 220125 537.25 547.00 534.75 546.00 +8.25 426 16,111 -6 Hover/Click
Total Volume and Open Interest 328,680 1,522,909 +13,002  
Wheat(CBOT) Weekly Monthly
Mar22 220125 801.00 831.50 800.50 818.00 +17.50 47,700 166,535 -5,648 Hover/Click
May22 220125 804.50 834.00 803.75 822.25 +18.25 15,794 59,504 +289 Hover/Click
Jul22 220125 793.25 817.75 792.75 807.75 +15.50 12,206 77,058 +421 Hover/Click
Sep22 220125 793.00 816.50 793.00 807.00 +14.75 3,655 22,649 +176 Hover/Click
Dec22 220125 796.25 818.75 796.25 810.25 +15.00 4,083 42,236 +772 Hover/Click
Mar23 220125 799.00 820.25 799.00 812.75 +13.75 433 6,875 +143 Hover/Click
Total Volume and Open Interest 84,024 381,230 -3,855  
Wheat(KCBT) Weekly Monthly
Mar22 220125 819.25 849.25 818.25 834.50 +16.50 17,659 92,888 -3,308 Hover/Click
May22 220125 821.25 851.00 820.50 836.75 +16.25 6,936 38,431 +806 Hover/Click
Jul22 220125 820.25 846.25 820.25 833.50 +13.50 4,961 45,569 +24 Hover/Click
Sep22 220125 823.00 848.00 823.00 836.00 +13.00 1,411 16,684 +151 Hover/Click
Dec22 220125 835.50 853.50 834.25 841.75 +12.00 1,412 17,450 +319 Hover/Click
Mar23 220125 835.00 844.50 835.00 841.25 +10.75 12 1,144 +0 Hover/Click
May23 220125 828.25 828.25 828.25 828.25 +8.50 20 224 +11 Hover/Click
Total Volume and Open Interest 32,442 213,944 -1,996  
Wheat(MGE) Weekly Monthly
Mar22 220125 945.50 965.00 945.25 947.25 -1.25 2,232 32,942 +0 Hover/Click
May22 220125 942.00 961.25 941.25 944.00 unch 1,199 17,522 +0 Hover/Click
Jul22 220125 935.00 953.50 935.00 938.50 +2.50 236 6,350 +0 Hover/Click
Sep22 220125 906.50 927.00 906.50 916.00 +9.00 388 8,070 +0 Hover/Click
Dec22 220125 898.00 917.00 898.00 907.00 +9.00 64 2,035 +0 Hover/Click
Mar23 220125 899.00 899.00 899.00 899.00 +12.25 1 25 +0 Hover/Click
Total Volume and Open Interest 4,127 66,951 +0  
Oats(CBOT) Weekly Monthly
Mar22 220125 630.00 659.50 627.50 652.50 +21.25 509 2,488 +17 Hover/Click
May22 220125 601.75 628.00 601.75 622.50 +21.75 71 609 +29 Hover/Click
Jul22 220125 565.00 581.75 562.00 576.75 +13.50 17 263 -2 Hover/Click
Sep22 220125 515.00 516.00 510.25 516.00 +0.25 13 263 +11 Hover/Click
Total Volume and Open Interest 620 3,893 +55  
Rough Rice(CBOT) Weekly Monthly
Mar22 220125 14.91 15.18 14.71 14.97 -0.01 1,231 7,205 +240 Hover/Click
May22 220125 15.30 15.35 14.94 15.17 +0.01 119 312 +16 Hover/Click
Jul22 220125 15.40 15.40 15.18 15.26 -0.01 45 120 +21 Hover/Click
Sep22 220125 14.40 14.45 14.36 14.45 -0.01 52 222 +40 Hover/Click
Total Volume and Open Interest 1,447 7,859 +317  
Live Cattle(CME) Weekly Monthly
Feb22 220125 136.750 137.200 135.985 137.100 +0.775 9,574 45,504 -2,959 Hover/Click
Apr22 220125 140.500 140.500 139.380 140.100 +0.020 21,079 135,119 +1,857 Hover/Click
Jun22 220125 135.880 136.075 134.935 135.435 -0.140 9,094 76,258 +379 Hover/Click
Aug22 220125 135.535 135.575 134.535 134.950 -0.300 7,250 46,513 +917 Hover/Click
Oct22 220125 140.700 140.785 139.985 140.285 -0.200 3,681 18,437 +754 Hover/Click
Dec22 220125 144.800 144.985 144.235 144.450 -0.250 1,303 6,945 +339 Hover/Click
Total Volume and Open Interest 52,293 332,339 +1,385  
Feeder Cattle(CME) Weekly Monthly
Jan22 220125 158.400 158.700 158.200 158.550 +0.065 500 1,851 -108 Hover/Click
Mar22 220125 161.235 161.250 158.650 159.850 -1.400 5,823 20,464 -278 Hover/Click
Apr22 220125 166.380 166.400 164.250 165.285 -1.095 2,619 7,990 +119 Hover/Click
May22 220125 170.185 170.185 168.435 169.200 -1.130 1,894 5,673 +60 Hover/Click
Aug22 220125 179.630 179.850 178.535 178.880 -1.370 814 7,003 +90 Hover/Click
Sep22 220125 181.000 181.300 180.200 180.450 -1.250 363 1,393 +28 Hover/Click
Oct22 220125 181.750 182.200 181.235 181.300 -1.135 206 902 +21 Hover/Click
Total Volume and Open Interest 12,318 45,682 -48  
Lean Hogs(CME) Weekly Monthly
Feb22 220125 86.800 87.830 86.330 87.450 +1.120 9,133 29,032 -1,383 Hover/Click
Apr22 220125 95.600 97.380 95.580 97.250 +1.920 22,576 96,949 +2,603 Hover/Click
May22 220125 100.080 101.480 100.000 100.750 +1.070 104 1,824 +37  
Jun22 220125 105.980 107.250 105.880 106.580 +0.630 11,388 40,549 +1,688 Hover/Click
Jul22 220125 104.650 106.650 104.650 106.150 +1.400 3,392 17,353 +102 Hover/Click
Aug22 220125 102.730 104.880 102.730 104.550 +2.220 3,630 27,023 +158 Hover/Click
Oct22 220125 87.050 88.530 86.930 88.250 +1.420 2,737 17,072 +838 Hover/Click
Dec22 220125 79.450 80.250 79.400 80.000 +0.800 1,021 7,757 +218 Hover/Click
Total Volume and Open Interest 54,325 240,392 +4,450  
Class III Milk(CME) Weekly Monthly
Jan22 220125 20.28 20.30 20.27 20.28 -0.02 90 4,074 -6 Hover/Click
Feb22 220125 20.39 20.45 19.88 19.91 -0.54 551 4,721 -170 Hover/Click
Mar22 220125 21.40 21.43 20.80 20.81 -0.74 386 4,706 +21 Hover/Click
Apr22 220125 21.37 21.47 20.89 20.98 -0.45 249 3,149 -12 Hover/Click
May22 220125 21.13 21.18 20.83 20.90 -0.20 95 2,688 -12 Hover/Click
Jun22 220125 20.86 20.94 20.79 20.82 -0.12 45 2,436 +6 Hover/Click
Jul22 220125 20.85 20.94 20.75 20.82 -0.05 91 1,756 +65 Hover/Click
Aug22 220125 20.75 20.80 20.65 20.70 -0.10 85 1,707 +19 Hover/Click
Sep22 220125 20.55 20.65 20.55 20.58 -0.07 31 1,573 +11 Hover/Click
Oct22 220125 20.50 20.55 20.50 20.50 -0.05 58 1,166 +19 Hover/Click
Nov22 220125 20.23 20.30 20.23 20.27 +0.01 39 1,050 +18 Hover/Click
Dec22 220125 19.66 19.75 19.66 19.75 +0.05 38 1,169 +4 Hover/Click
Jan23 220125 19.20 19.20 19.20 19.20 +0.12 4 375 +3 Hover/Click
Total Volume and Open Interest 1,773 31,142 -24  
Cocoa(ICE) Weekly Monthly
Mar22 220125 2504 2524 2488 2503 +10 26,905 85,542 +609 Hover/Click
May22 220125 2556 2575 2544 2554 +4 18,124 59,169 +1,725 Hover/Click
Jul22 220125 2576 2594 2562 2572 +1 6,183 33,218 -543 Hover/Click
Sep22 220125 2576 2594 2567 2575 +2 2,145 23,458 +36 Hover/Click
Dec22 220125 2563 2580 2556 2563 +3 600 24,284 +125 Hover/Click
Mar23 220125 2543 2556 2537 2545 +7 1,035 17,229 +141 Hover/Click
May23 220125 2542 2549 2537 2537 +8 388 6,429 -51 Hover/Click
Total Volume and Open Interest 55,770 251,611 +2,046  
Coffee "C"(ICE) Weekly Monthly
Mar22 220125 235.00 239.00 234.55 237.90 +4.95 21,504 111,750 -701 Hover/Click
May22 220125 235.05 239.15 234.95 238.15 +4.90 12,612 62,436 +2,312 Hover/Click
Jul22 220125 234.05 238.50 234.05 237.40 +4.85 5,644 31,993 +95 Hover/Click
Sep22 220125 233.45 237.45 233.20 236.45 +4.75 3,610 26,060 +1,134 Hover/Click
Dec22 220125 232.15 235.55 231.55 234.70 +4.65 1,047 22,546 +78 Hover/Click
Mar23 220125 231.20 234.45 230.70 233.65 +4.50 201 9,572 +26 Hover/Click
Total Volume and Open Interest 44,899 274,285 +2,939  
Orange Juice(ICE) Weekly Monthly
Mar22 220125 155.20 158.20 154.05 155.85 +0.50 615 9,899 +58 Hover/Click
May22 220125 149.10 150.50 149.10 149.85 +0.50 152 1,960 +39 Hover/Click
Jul22 220125 147.75 149.15 147.75 148.35 +0.60 71 592 +15 Hover/Click
Sep22 220125 148.55 148.55 148.55 148.55 +0.60 26 37 +24 Hover/Click
Nov22 220125 147.75 147.75 147.75 147.75 +0.60 4 8 +0 Hover/Click
Jan23 220125 147.65 147.65 147.65 147.65 +0.60 5 6 +0 Hover/Click
Total Volume and Open Interest 873 12,502 +136  
Sugar #11(ICE) Weekly Monthly
Mar22 220125 18.85 18.95 18.62 18.78 -0.03 47,148 313,073 -3,904 Hover/Click
May22 220125 18.50 18.56 18.29 18.41 -0.08 23,963 170,386 +2,244 Hover/Click
Jul22 220125 18.28 18.31 18.07 18.22 -0.06 9,151 125,868 -1,072 Hover/Click
Oct22 220125 18.20 18.27 18.05 18.24 -0.01 5,150 112,571 +151 Hover/Click
Mar23 220125 18.30 18.45 18.16 18.43 +0.07 2,688 59,307 -420 Hover/Click
May23 220125 17.44 17.60 17.31 17.59 +0.08 515 30,277 +89 Hover/Click
Jul23 220125 16.80 17.00 16.74 17.00 +0.09 276 28,497 +49 Hover/Click
Oct23 220125 16.47 16.66 16.47 16.66 +0.12 196 22,401 -80 Hover/Click
Total Volume and Open Interest 89,229 877,634 -2,921  
London Cocoa(LCE) Weekly Monthly
Mar22 220125 1698 1706 1688 1691 -7 7,638 52,039 -353 Hover/Click
May22 220125 1734 1741 1724 1727 -6 9,833 41,972 +247 Hover/Click
Jul22 220125 1747 1756 1738 1739 -8 7,357 40,572 +2,269 Hover/Click
Sep22 220125 1742 1751 1733 1735 -7 4,360 44,372 +1,518 Hover/Click
Dec22 220125 1739 1748 1730 1731 -8 1,967 50,266 +110 Hover/Click
Mar23 220125 1726 1735 1718 1719 -7 2,209 26,106 +940 Hover/Click
May23 220125 1725 1730 1717 1717 -8 317 8,426 -84 Hover/Click
Total Volume and Open Interest 33,881 272,965 +4,590  
London Sugar(LCE) Weekly Monthly
Mar22 220125 505.30 508.00 501.10 504.00 -0.50 4,678 25,259 -949 Hover/Click
May22 220125 498.60 499.70 493.70 496.50 -0.50 2,100 17,255 +494 Hover/Click
Aug22 220125 492.50 493.60 488.00 489.60 -2.10 655 10,272 +31 Hover/Click
Oct22 220125 486.90 487.90 482.60 484.10 -2.30 314 6,702 +14 Hover/Click
Dec22 220125 483.10 484.10 482.60 484.10 -1.60 1 2,624 +0 Hover/Click
Total Volume and Open Interest 7,880 64,143 -411  
Cotton(ICE) Weekly Monthly
Mar22 220125 120.40 121.44 120.05 120.92 +0.54 15,815 104,860 -2,231 Hover/Click
May22 220125 117.65 118.80 117.56 118.44 +0.65 7,772 60,487 +399 Hover/Click
Jul22 220125 115.05 116.19 115.02 115.76 +0.54 3,210 39,142 +783 Hover/Click
Oct22 220125 104.15 104.15 104.15 104.15 +0.58 7 44 +0 Hover/Click
Dec22 220125 98.10 98.92 98.05 98.84 +0.48 1,251 35,447 +233 Hover/Click
Mar23 220125 95.80 95.80 95.15 95.53 +0.13 122 3,155 +61 Hover/Click
Total Volume and Open Interest 28,434 249,854 -649  
Lumber(CME) Weekly Monthly
Mar22 220125 1053.7 1053.7 1053.7 1053.7 -45.0 245 1,864 -49  
May22 220125 952.2 952.2 952.2 952.2 -45.0 41 408 +18  
Jul22 220125 864.3 864.3 864.3 864.3 -45.0 6 107 +1  
Sep22 220125 806.0 806.0 806.0 806.0 -45.0 1 65 +0  
Nov22 220125 806.0 806.0 806.0 806.0 -45.0 0 21 +0  
Jan23 220125 806.0 806.0 806.0 806.0 -45.0        
Mar23 220125 806.0 806.0 806.0 806.0 -45.0        
Total Volume and Open Interest 293 2,465 -30  
Crude Oil(NYM) Weekly Monthly
Mar22 220125 84.15 85.71 82.99 85.60 +2.29 509,103 439,024 -6,902 Hover/Click
Apr22 220125 83.32 84.54 82.14 84.37 +1.96 159,567 212,405 +6,621 Hover/Click
May22 220125 82.45 83.48 81.30 83.29 +1.75 64,530 112,876 +2,578 Hover/Click
Jun22 220125 81.44 82.46 80.45 82.27 +1.59 83,833 193,492 -2,146 Hover/Click
Jul22 220125 80.63 81.48 79.71 81.30 +1.47 27,497 74,346 -1,528 Hover/Click
Aug22 220125 79.72 80.57 78.92 80.39 +1.39 21,873 62,029 +2,394 Hover/Click
Sep22 220125 78.98 79.74 78.07 79.55 +1.34 25,986 77,108 -5,985 Hover/Click
Oct22 220125 77.92 78.94 77.48 78.75 +1.30 8,188 47,231 +1,198 Hover/Click
Nov22 220125 77.22 78.16 76.65 78.01 +1.25 6,205 51,363 -39 Hover/Click
Dec22 220125 76.85 77.52 75.90 77.32 +1.24 50,886 222,629 -980 Hover/Click
Jan23 220125 75.75 76.77 75.37 76.64 +1.21 2,266 41,594 +142 Hover/Click
Feb23 220125 74.95 76.14 74.95 75.98 +1.18 1,227 35,650 +4 Hover/Click
Mar23 220125 75.20 75.38 75.20 75.38 +1.16 2,492 36,078 -68 Hover/Click
Apr23 220125 74.60 74.81 74.60 74.81 +1.14 543 24,000 +88 Hover/Click
May23 220125 74.09 74.48 73.54 74.28 +1.11 468 21,415 +83 Hover/Click
Jun23 220125 73.36 73.97 72.57 73.79 +1.08 7,803 89,168 +73 Hover/Click
Total Volume and Open Interest 998,698 2,062,309 -2,357  
e-miNY Crude Oil(NYM)
Mar22 220125 84.250 85.700 83.000 85.600 +2.300 23,638 2,295 -175  
Apr22 220125 83.300 84.500 82.150 84.375 +1.975 1,545 1,051 +241  
May22 220125 82.350 83.300 81.400 83.300 +1.750 89 62 +0  
Jun22 220125 81.500 82.450 80.500 82.275 +1.600 23 149 -12  
Jul22 220125 80.625 81.300 80.100 81.300 +1.475 8 21 +0  
Aug22 220125 79.600 80.400 79.300 80.400 +1.400 7 6 +2  
Sep22 220125 79.550 79.550 79.550 79.550 +1.350 3 11 +2  
Oct22 220125 78.750 78.750 78.750 78.750 +1.300 0 8 +0  
Nov22 220125 78.000 78.000 78.000 78.000 +1.250 2 12 +2  
Dec22 220125 76.350 77.325 76.350 77.325 +1.250 10 171 -2  
Total Volume and Open Interest 25,336 3,862 +57  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220125 265.00 267.07 261.54 266.91 +4.17 42,069 53,513 -5,816 Hover/Click
Mar22 220125 260.64 263.13 257.70 262.92 +4.38 84,620 102,513 +1,013 Hover/Click
Apr22 220125 253.62 256.88 251.20 256.62 +5.06 39,469 52,097 +1,709 Hover/Click
May22 220125 249.22 253.06 247.42 252.82 +5.13 16,965 28,267 +2,348 Hover/Click
Jun22 220125 246.79 250.91 245.61 250.64 +4.94 14,137 37,789 +1,119 Hover/Click
Jul22 220125 245.42 249.38 243.99 249.10 +4.78 4,952 14,623 +790 Hover/Click
Aug22 220125 246.00 248.32 243.15 248.03 +4.66 2,622 12,648 +467 Hover/Click
Sep22 220125 245.41 247.73 242.62 247.44 +4.58 2,932 12,855 +479 Hover/Click
Oct22 220125 244.43 247.03 242.50 246.96 +4.54 1,315 6,836 +489 Hover/Click
Nov22 220125 242.72 246.40 242.72 246.37 +4.52 680 5,740 +40 Hover/Click
Dec22 220125 241.52 245.95 240.94 245.63 +4.52 2,674 24,534 +525 Hover/Click
Jan23 220125 241.85 244.85 241.85 244.82 +4.47 201 5,345 +31 Hover/Click
Feb23 220125 240.50 243.49 240.50 243.49 +4.49 78 1,317 +9 Hover/Click
Mar23 220125 238.81 241.72 238.81 241.72 +4.51 215 1,270 +136 Hover/Click
Total Volume and Open Interest 213,221 374,684 +3,506  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220125 242.15 246.51 240.23 245.95 +6.15 33,394 46,088 -6,914 Hover/Click
Mar22 220125 242.75 246.83 240.60 246.26 +6.05 66,699 115,807 +2,336 Hover/Click
Apr22 220125 253.77 257.99 251.93 257.45 +5.73 26,047 59,728 +28 Hover/Click
May22 220125 253.34 256.99 251.16 256.44 +5.47 12,905 28,597 +464 Hover/Click
Jun22 220125 249.70 254.43 248.83 253.89 +5.20 12,670 30,666 +607 Hover/Click
Jul22 220125 247.95 250.98 245.75 250.64 +5.01 4,921 16,824 +1,270 Hover/Click
Aug22 220125 243.03 247.08 243.02 246.87 +4.81 2,017 7,704 +101 Hover/Click
Sep22 220125 241.04 242.70 238.30 242.51 +4.60 2,681 18,331 +571 Hover/Click
Oct22 220125 224.55 227.39 223.21 227.24 +4.32 2,529 6,532 +497 Hover/Click
Nov22 220125 220.18 222.71 220.18 222.71 +4.18 956 3,952 +101 Hover/Click
Total Volume and Open Interest 166,867 366,258 -933  
e-miNY RBOB Gasoline(NYM)
Feb22 220125 245.95 245.95 245.95 245.95 +6.15 2 2 +1  
Mar22 220125 246.26 246.30 246.26 246.26 +6.05        
Apr22 220125 257.45 257.45 257.45 257.45 +5.73        
May22 220125 256.44 256.44 256.44 256.44 +5.47        
Total Volume and Open Interest 2 2 +1  
Natural Gas(NYM) Weekly Monthly
Feb22 220125 3.959 4.079 3.889 4.053 +0.026 70,256 28,047 -5,737 Hover/Click
Mar22 220125 3.811 3.919 3.761 3.894 +0.019 75,323 280,975 -822 Hover/Click
Apr22 220125 3.784 3.903 3.745 3.883 +0.041 44,786 82,781 -2,292 Hover/Click
May22 220125 3.819 3.939 3.782 3.920 +0.044 28,540 118,189 +2,986 Hover/Click
Jun22 220125 3.870 3.988 3.838 3.970 +0.045 9,275 62,708 +460 Hover/Click
Jul22 220125 3.933 4.044 3.896 4.027 +0.046 10,296 64,290 +552 Hover/Click
Aug22 220125 3.934 4.057 3.907 4.039 +0.046 6,842 40,655 -121 Hover/Click
Sep22 220125 3.916 4.040 3.890 4.021 +0.046 4,291 50,751 +224 Hover/Click
Oct22 220125 3.955 4.062 3.918 4.044 +0.045 13,426 82,284 +318 Hover/Click
Nov22 220125 4.010 4.151 4.010 4.135 +0.049 3,155 36,237 +120 Hover/Click
Dec22 220125 4.180 4.315 4.180 4.303 +0.051 2,797 38,475 +54 Hover/Click
Jan23 220125 4.306 4.409 4.280 4.396 +0.049 7,414 55,671 +132 Hover/Click
Feb23 220125 4.179 4.265 4.156 4.258 +0.049 2,512 17,745 -19 Hover/Click
Mar23 220125 3.864 3.937 3.820 3.922 +0.047 3,481 31,109 +610 Hover/Click
Apr23 220125 3.201 3.264 3.201 3.261 +0.026 2,678 32,132 +274 Hover/Click
May23 220125 3.150 3.191 3.136 3.188 +0.025 1,101 17,286 +36 Hover/Click
Total Volume and Open Interest 289,877 1,155,622 -2,278  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220125 86.76 88.37 86.20 88.20 +1.93 288,214 266,645 -29,716 Hover/Click
Apr22 220125 85.99 87.36 85.28 87.18 +1.75 225,833 441,081 +17,457 Hover/Click
May22 220125 85.00 86.38 84.39 86.23 +1.67 120,681 223,171 +11,510 Hover/Click
Jun22 220125 84.15 85.48 83.54 85.32 +1.61 122,147 245,627 +4,445 Hover/Click
Jul22 220125 83.38 84.58 82.74 84.45 +1.55 32,932 135,194 +3,289 Hover/Click
Aug22 220125 82.65 83.82 82.00 83.67 +1.49 20,539 72,166 +1,375 Hover/Click
Sep22 220125 81.94 83.02 81.30 82.91 +1.43 30,183 92,057 -2,600 Hover/Click
Oct22 220125 81.17 82.33 80.66 82.20 +1.38 12,082 43,328 +4,675 Hover/Click
Nov22 220125 80.81 81.68 80.05 81.54 +1.33 7,400 44,590 -22 Hover/Click
Dec22 220125 80.01 81.08 79.45 80.92 +1.30 73,481 208,984 -2,436 Hover/Click
Jan23 220125 79.92 80.31 79.92 80.31 +1.28 1,347 30,122 -139 Hover/Click
Feb23 220125 79.74 79.74 79.74 79.74 +1.26 1,914 34,750 +76 Hover/Click
Mar23 220125 79.24 79.24 79.24 79.24 +1.23 3,426 27,074 +248 Hover/Click
Apr23 220125 78.76 78.76 78.76 78.76 +1.20 403 10,821 -2 Hover/Click
Total Volume and Open Interest 1,003,947 2,281,536 +9,058  
Gas Oil(ICE) Weekly Monthly
Feb22 220125 761.50 769.50 754.00 761.50 +8.25 70,760 122,451 -2,047 Hover/Click
Mar22 220125 748.00 759.50 744.25 752.50 +10.00 88,333 167,693 -2,562 Hover/Click
Apr22 220125 738.75 747.75 732.50 741.00 +10.75 49,783 71,972 +186 Hover/Click
May22 220125 727.75 738.00 723.50 731.75 +11.00 29,641 51,448 -3,155 Hover/Click
Jun22 220125 719.50 730.00 715.50 724.25 +11.00 36,344 87,867 -4,994 Hover/Click
Jul22 220125 717.75 724.25 710.25 718.75 +11.25 8,989 27,853 +270 Hover/Click
Aug22 220125 710.25 719.75 707.25 715.50 +11.25 4,767 21,912 +439 Hover/Click
Sep22 220125 708.75 717.50 705.00 713.25 +11.25 6,403 22,994 -89 Hover/Click
Oct22 220125 709.50 715.50 703.75 711.50 +11.00 4,824 19,746 +1,324 Hover/Click
Nov22 220125 703.25 711.00 700.00 707.00 +11.00 2,763 8,883 +638 Hover/Click
Total Volume and Open Interest 315,263 733,199 -8,579  
Ethanol(CBOT)
Feb22 220125 2.160 2.160 2.160 2.160 unch        
Mar22 220125 2.160 2.160 2.160 2.160 unch        
Apr22 220125 2.160 2.160 2.160 2.160 unch        
May22 220125 2.160 2.160 2.160 2.160 unch        
Jun22 220125 2.160 2.160 2.160 2.160 unch        
Jul22 220125 2.160 2.160 2.160 2.160 unch        
Aug22 220125 2.160 2.160 2.160 2.160 unch        
Sep22 220125 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220125 83.58 85.70 83.01 85.60 +2.29 41,009 76,952 +2,818 Hover/Click
Apr22 220125 82.83 84.50 82.18 84.37 +1.96 38,110 47,562 +1,571 Hover/Click
May22 220125 82.03 83.39 81.55 83.29 +1.75 27,982 21,433 +334 Hover/Click
Jun22 220125 81.16 82.36 80.55 82.27 +1.59 27,589 70,472 +172 Hover/Click
Jul22 220125 80.30 81.30 79.95 81.30 +1.47 9,148 8,709 +108 Hover/Click
Aug22 220125 79.47 80.39 79.42 80.39 +1.39 3,754 8,289 -217 Hover/Click
Sep22 220125 78.66 79.55 78.62 79.55 +1.34 5,359 23,173 +754 Hover/Click
Oct22 220125 77.89 78.75 77.89 78.75 +1.30 578 8,615 -213 Hover/Click
Nov22 220125 78.01 78.01 78.01 78.01 +1.25 498 9,386 -37 Hover/Click
Dec22 220125 76.50 77.46 76.18 77.32 +1.24 11,473 84,677 -524 Hover/Click
Jan23 220125 76.64 76.64 76.64 76.64 +1.21 141 4,137 -6 Hover/Click
Feb23 220125 75.98 75.98 75.98 75.98 +1.18 252 2,442 +148 Hover/Click
Mar23 220125 75.38 75.38 75.38 75.38 +1.16 159 7,426 +0 Hover/Click
Apr23 220125 74.81 74.81 74.81 74.81 +1.14 33 1,821 -18 Hover/Click
May23 220125 74.28 74.28 74.28 74.28 +1.11 16 1,507 +16 Hover/Click
Jun23 220125 73.79 73.79 73.79 73.79 +1.08 946 24,179 +4 Hover/Click
Total Volume and Open Interest 171,248 475,465 +5,026  
US Dollar Index(ICE) Weekly Monthly
Mar22 220125 95.915 96.260 95.895 95.927 +0.027 13,735 51,937 +0 Hover/Click
Jun22 220125 95.910 96.180 95.863 95.863 +0.028 283 1,123 +3 Hover/Click
Sep22 220125 95.747 95.747 95.747 95.747 +0.027 2 64 +2 Hover/Click
Total Volume and Open Interest 14,021 53,163 +6  
Australian Dollar(CME) Weekly Monthly
Mar22 220125 71.44 71.79 71.22 71.70 +0.40 96,863 185,899 -373 Hover/Click
Jun22 220125 71.55 71.79 71.27 71.74 +0.39 743 475 -201 Hover/Click
Sep22 220125 71.76 71.76 71.31 71.76 +0.40 0 57 +0 Hover/Click
Total Volume and Open Interest 97,693 186,692 -608  
British Pound(CME) Weekly Monthly
Mar22 220125 134.87 135.15 134.33 135.14 +0.36 114,677 177,773 -1,153 Hover/Click
Jun22 220125 134.80 135.09 134.28 135.08 +0.36 42 2,759 +7 Hover/Click
Sep22 220125 134.76 134.99 134.19 134.99 +0.36 4 134 +3 Hover/Click
Total Volume and Open Interest 114,843 182,348 -1,065  
Canadian Dollar(CME) Weekly Monthly
Mar22 220125 79.09 79.36 78.91 79.35 +0.30 86,096 136,068 -2,840 Hover/Click
Jun22 220125 78.96 79.31 78.87 79.30 +0.30 237 6,373 +83 Hover/Click
Sep22 220125 78.90 79.21 78.82 79.21 +0.30 65 375 +8 Hover/Click
Dec22 220125 78.80 79.11 78.74 79.11 +0.30 29 1,277 +23 Hover/Click
Total Volume and Open Interest 86,535 145,208 -2,728  
Japanese Yen(CME) Weekly Monthly
Mar22 220125 87.80 88.01 87.63 87.82 -0.11 118,726 190,803 -2,903 Hover/Click
Jun22 220125 87.91 88.15 87.78 87.96 -0.11 23 1,426 +2 Hover/Click
Sep22 220125 88.19 88.37 88.01 88.19 -0.11 0 6 +0 Hover/Click
Total Volume and Open Interest 119,257 193,254 -2,506  
Swiss Franc(CME) Weekly Monthly
Mar22 220125 109.55 109.57 108.79 109.03 -0.49 18,408 41,785 +1,425 Hover/Click
Jun22 220125 109.59 109.88 109.14 109.38 -0.49 11 133 +5 Hover/Click
Sep22 220125 109.78 109.83 109.59 109.83 -0.48 0 32 +0 Hover/Click
Total Volume and Open Interest 18,419 41,972 +1,430  
EuroFX(CME) Weekly Monthly
Mar22 220125 113.37 113.41 112.74 113.16 -0.16 139,580 680,304 -3,439 Hover/Click
Jun22 220125 113.71 113.71 113.06 113.46 -0.16 363 4,863 +185 Hover/Click
Sep22 220125 113.69 114.07 113.49 113.88 -0.14 176 1,247 +153 Hover/Click
Total Volume and Open Interest 140,753 692,804 -3,160  
Mexican Peso(CME) Weekly Monthly
Mar22 220125 481.88 482.00 479.13 480.75 +0.13 33,557 161,911 +3,387 Hover/Click
Jun22 220125 471.63 473.63 471.25 472.75 +0.50 3 25 -2 Hover/Click
Total Volume and Open Interest 33,560 162,040 +3,385  
Brazilian Real(CME) Weekly Monthly
Feb22 220125 181.80 184.00 180.95 183.65 +1.95 19,239 30,463 +4,542  
Mar22 220125 181.10 182.75 179.75 182.40 +1.90 10,287 8,925 +2,239 Hover/Click
Apr22 220125 179.85 181.10 178.30 180.85 +1.90 5 41 -3  
May22 220125 179.40 179.40 179.40 179.40 +1.80        
Total Volume and Open Interest 29,531 39,429 +6,778  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220125 155~100 156~090 154~270 155~080 -0~210 420,863 1,189,463 -23,712 Hover/Click
Jun22 220125 157~000 158~000 156~200 157~000 -0~220 108 1,794 +33 Hover/Click
Sep22 220125 157~000 157~000 157~000 157~000 -0~220       Hover/Click
Total Volume and Open Interest 420,971 1,191,257 -23,679  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220125 128~065 128~170 128~010 128~040 -0~125 2,108,462 3,772,731 -46,291 Hover/Click
Jun22 220125 128~015 128~115 127~280 127~315 -0~125 5,027 10,069 +2,098 Hover/Click
Sep22 220125 127~315 127~315 127~315 127~315 -0~125       Hover/Click
Total Volume and Open Interest 2,113,489 3,782,800 -44,193  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220125 119~184 119~232 119~140 119~156 -0~080 1,176,521 3,872,606 -44,048 Hover/Click
Jun22 220125 119~010 119~010 119~010 119~010 -0~080 282 54 +23 Hover/Click
Sep22 220125 119~010 119~010 119~010 119~010 -0~080       Hover/Click
Total Volume and Open Interest 1,176,803 3,872,660 -44,025  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220125 108~210 108~223 108~190 108~195 -0~025 475,079 2,127,446 +12,318 Hover/Click
Jun22 220125 108~145 108~145 108~145 108~145 -0~025       Hover/Click
Sep22 220125 108~145 108~145 108~145 108~145 -0~025       Hover/Click
Total Volume and Open Interest 475,079 2,127,446 +12,318  
Eurodollars(CME) Weekly Monthly
Mar22 220125 99.565 99.570 99.545 99.555 -0.015 140,092 1,050,005 +1,441  
Jun22 220125 99.250 99.270 99.220 99.230 -0.035 218,134 1,017,613 -6,428  
Sep22 220125 99.000 99.030 98.975 98.985 -0.035 227,764 761,425 +9,519  
Dec22 220125 98.745 98.785 98.720 98.735 -0.040 329,031 1,241,005 +2,751  
Mar23 220125 98.565 98.615 98.540 98.565 -0.040 199,186 957,859 -12,246  
Jun23 220125 98.390 98.445 98.355 98.390 -0.040 233,445 814,905 +10,588  
Sep23 220125 98.245 98.290 98.205 98.240 -0.050 167,449 745,191 +3,506  
Dec23 220125 98.155 98.200 98.115 98.150 -0.050 232,417 1,150,950 +16,691  
Mar24 220125 98.110 98.155 98.075 98.105 -0.050 130,794 512,933 +2,027  
Jun24 220125 98.075 98.125 98.050 98.075 -0.050 100,664 449,885 +445  
Sep24 220125 98.045 98.090 98.020 98.040 -0.050 89,199 385,074 -5,313  
Dec24 220125 98.015 98.060 97.995 98.005 -0.055 125,049 701,313 +3,453  
Mar25 220125 98.015 98.055 97.990 98.000 -0.055 61,359 298,967 -839  
Jun25 220125 98.010 98.045 97.985 97.990 -0.060 43,965 154,739 -417  
Sep25 220125 97.995 98.035 97.975 97.980 -0.060 41,020 131,074 -1,633  
Dec25 220125 97.980 98.015 97.955 97.955 -0.060 43,654 147,163 +2,200  
Mar26 220125 97.965 98.005 97.940 97.945 -0.060 23,350 80,211 -467  
Jun26 220125 97.945 97.990 97.925 97.925 -0.065 27,653 63,444 -1,641  
Total Volume and Open Interest 2,527,414 11,075,196 +29,306  
Ultra T-Bond(CBOT)
Mar22 220125 188~16 190~10 187~19 188~03 -1~17 165,982 1,283,852 -1,855  
Jun22 220125 189~06 191~10 188~23 189~06 -1~17 1 166 +0  
Sep22 220125 189~06 189~06 189~06 189~06 -1~17        
Total Volume and Open Interest 165,983 1,284,018 -1,855  
Ultra 10-Yr T-Note(CBOT)
Mar22 220125 142~285 143~155 142~200 142~245 -0~200 432,404 1,375,303 -33,796  
Jun22 220125 141~225 142~110 141~205 141~225 -0~200 10 10 +10  
Sep22 220125 141~225 141~225 141~225 141~225 -0~200        
Total Volume and Open Interest 432,414 1,375,313 -33,786  
30 Day Federal Funds(CBOT)
Jan22 220125 99.918 99.918 99.918 99.918 unch 10,358 153,477 +4,422  
Feb22 220125 99.910 99.910 99.905 99.905 -0.005 41,834 248,452 +8,081  
Mar22 220125 99.795 99.795 99.785 99.785 -0.015 10,599 72,151 +2,944  
Apr22 220125 99.675 99.675 99.655 99.655 -0.025 62,911 238,971 -7,485  
May22 220125 99.565 99.565 99.540 99.540 -0.030 28,507 184,245 -1,504  
Jun22 220125 99.460 99.460 99.430 99.430 -0.035 7,267 54,138 +234  
Total Volume and Open Interest 286,601 1,758,119 +14,835  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220125 151.02 151.04 150.93 150.96 -0.05 1,022 13,548 -296 Hover/Click
Jun22 220125 150.96 150.96 150.96 150.96 -0.05       Hover/Click
Sep22 220125 150.96 150.96 150.96 150.96 -0.05       Hover/Click
Total Volume and Open Interest 1,022 13,548 -296  
Euro-Buxl(EUREX)
Mar22 220125 205.56 206.54 204.86 205.84 -0.78 65,159 340,634 +20,324  
Jun22 220125 204.10 204.10 204.10 204.10 -0.78 1,399 9,834 +1,400  
Sep22 220125 225.84 225.84 225.84 225.84 -0.78 0 20 +0  
Total Volume and Open Interest 66,558 350,488 +21,724  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220125 170.62 170.89 170.26 170.66 -0.21 704,572 1,573,006 +255,386 Hover/Click
Jun22 220125 167.70 167.75 167.70 167.75 -0.22 1,120 2,413 +1,394 Hover/Click
Sep22 220125 169.66 169.66 169.66 169.66 -0.21 0 3 +0 Hover/Click
Total Volume and Open Interest 705,692 1,575,422 +256,780  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220125 133.10 133.19 132.94 133.08 -0.07 451,672 1,616,294 +5,713 Hover/Click
Jun22 220125 133.28 133.37 133.28 133.37 -0.06 3 19 +3 Hover/Click
Sep22 220125 135.87 135.87 135.87 135.87 -0.07       Hover/Click
Total Volume and Open Interest 451,675 1,616,313 +5,716  
Euro-Schatz(EUREX)
Mar22 220125 112.11 112.14 112.07 112.11 -0.01 378,256 1,414,335 +91,581  
Jun22 220125 111.97 111.97 111.97 111.97 -0.02 3 13 +0  
Sep22 220125 112.61 112.61 112.61 112.61 -0.21        
Total Volume and Open Interest 378,259 1,414,348 +91,581  
3-Mth Euribor(EUREX)
Mar22 220125 100.535 100.535 100.535 100.535 unch 0 1,103 +0  
Jun22 220125 100.475 100.475 100.475 100.475 unch 0 600 +0  
Sep22 220125 100.405 100.405 100.405 100.405 unch 0 1,144 +0  
Total Volume and Open Interest 0 3,691 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220125 123~14 123~14 123~01 123~10 -0~09 219,655 784,047 +593 Hover/Click
Jun22 220125 125~17 125~17 125~17 125~17 -0~09 133 297 +133 Hover/Click
Total Volume and Open Interest 219,789 784,346 +726  
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 220125 100.530 100.535 100.530 100.535 +0.005 25,533 380,893 +3,818  
Jun22 220125 100.475 100.480 100.475 100.480 unch 47,128 490,118 +1,906  
Sep22 220125 100.410 100.410 100.400 100.405 -0.005 52,173 502,131 +540  
Total Volume and Open Interest 660,441 4,480,371 +44,238  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220125 99.82 99.83 99.78 99.81 -0.02 17,413 216,580 +984  
Jun22 220125 99.50 99.52 99.41 99.47 -0.03 16,923 189,220 -1,038  
Sep22 220125 99.11 99.13 99.01 99.08 -0.03 15,102 152,641 +3,105  
Dec22 220125 98.75 98.78 98.66 98.73 -0.02 11,676 152,940 +2,811  
Mar23 220125 98.43 98.45 98.33 98.40 -0.03 6,136 94,443 +23  
Jun23 220125 98.19 98.22 98.10 98.16 -0.03 4,080 63,236 +703  
Sep23 220125 98.05 98.07 97.96 98.02 -0.02 2,128 60,972 +498  
Dec23 220125 97.94 97.97 97.86 97.92 -0.02 2,377 21,883 +78  
Mar24 220125 97.76 97.80 97.76 97.80 -0.03 8 1,035 +8  
Jun24 220125 97.72 97.72 97.72 97.72 -0.03 0 71 +0  
Total Volume and Open Interest 75,843 953,254 +7,172  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220125 98.04 98.10 98.00 98.04 unch 141,484 1,106,884 +3,283  
Jun22 220125 98.04 98.04 98.04 98.04 unch        
Total Volume and Open Interest 141,484 1,106,884 +3,283  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220125 98.59 98.62 98.49 98.54 -0.04 116,690 874,341 -148  
Jun22 220125 98.54 98.54 98.54 98.54 -0.04        
Total Volume and Open Interest 116,690 874,341 -148  
Gold(CMX) Weekly Monthly
Feb22 220125 1843.6 1854.2 1834.4 1852.5 +10.8 225,249 143,288 -22,616 Hover/Click
Apr22 220125 1846.0 1856.7 1836.8 1855.0 +10.8 68,735 312,393 +16,572 Hover/Click
Jun22 220125 1848.0 1858.4 1839.7 1857.4 +10.8 4,190 53,233 +871 Hover/Click
Aug22 220125 1851.0 1860.4 1843.8 1859.8 +10.8 679 18,340 -87 Hover/Click
Oct22 220125 1852.0 1862.6 1844.7 1862.6 +10.9 64 5,524 +33 Hover/Click
Dec22 220125 1853.3 1867.0 1849.8 1865.8 +10.9 180 14,831 +40 Hover/Click
Feb23 220125 1869.3 1869.3 1869.3 1869.3 +11.0 4 3,046 -2 Hover/Click
Apr23 220125 1863.4 1873.3 1863.3 1872.6 +11.0 1 40 +0 Hover/Click
Jun23 220125 1876.1 1876.1 1876.1 1876.1 +11.0 0 108 +0 Hover/Click
Aug23 220125 1879.8 1879.8 1879.8 1879.8 +11.0       Hover/Click
Oct23 220125 1882.9 1882.9 1882.9 1882.9 +11.0       Hover/Click
Dec23 220125 1886.1 1886.1 1886.1 1886.1 +11.0 0 196 +0 Hover/Click
Total Volume and Open Interest 299,674 553,896 -5,152  
Silver(CMX) Weekly Monthly
Mar22 220125 2404.5 2404.5 2363.5 2389.6 +9.6 62,053 116,664 -1,154 Hover/Click
May22 220125 2406.5 2407.0 2368.0 2393.4 +9.7 2,286 19,493 +366 Hover/Click
Jul22 220125 2408.0 2408.0 2375.0 2398.0 +9.9 467 7,951 +134 Hover/Click
Sep22 220125 2411.5 2414.5 2380.5 2403.5 +10.0 239 3,409 +35 Hover/Click
Dec22 220125 2420.5 2423.0 2393.5 2412.5 +10.2 284 3,314 +196 Hover/Click
Mar23 220125 2421.7 2421.7 2421.7 2421.7 +10.2 2 239 +1 Hover/Click
May23 220125 2426.7 2426.7 2426.7 2426.7 +10.2 3 11 +0 Hover/Click
Total Volume and Open Interest 65,501 151,998 -481  
Platinum(NYMEX) Weekly Monthly
Jan22 220125 1021.4 1031.7 1012.8 1023.8 +3.9 5 2 +1 Hover/Click
Apr22 220125 1028.9 1034.2 1006.9 1025.5 +5.2 17,760 51,686 -1,971 Hover/Click
Jul22 220125 1019.9 1032.9 1008.9 1024.4 +4.7 276 3,050 +6 Hover/Click
Oct22 220125 1010.0 1030.0 1010.0 1025.7 +4.5 35 353 -2 Hover/Click
Total Volume and Open Interest 18,143 55,160 -1,966  
Palladium(NYMEX) Weekly Monthly
Mar22 220125 2136.00 2205.50 2124.50 2188.90 +47.90 3,170 8,666 -125 Hover/Click
Jun22 220125 2150.00 2202.00 2150.00 2190.60 +48.20 115 376 +3 Hover/Click
Sep22 220125 2192.40 2192.40 2192.40 2192.40 +48.20 1 4 +1 Hover/Click
Total Volume and Open Interest 3,306 9,066 -101  
Copper(CMX) Weekly Monthly
Mar22 220125 445.60 447.80 438.55 445.00 +3.75 68,199 120,311 -438 Hover/Click
May22 220125 445.60 447.90 439.00 445.30 +3.60 8,791 39,350 +1,089 Hover/Click
Jul22 220125 445.20 447.00 439.10 444.85 +3.35 2,646 18,948 +504 Hover/Click
Sep22 220125 445.80 445.90 438.55 444.15 +3.30 1,121 17,136 -107 Hover/Click
Dec22 220125 440.00 443.70 436.00 441.80 +3.30 800 6,462 +127 Hover/Click
Total Volume and Open Interest 83,713 212,249 +1,007  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220125 34294 34472 33422 34185 -68 335,699 92,468 -544 Hover/Click
Jun22 220125 34190 34375 33343 34092 -72 158 458 +6 Hover/Click
Sep22 220125 34058 34058 33360 34058 -58       Hover/Click
Dec22 220125 33961 33961 33961 33961 -57       Hover/Click
Total Volume and Open Interest 335,857 92,926 -538  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220125 4402.75 4406.75 4276.50 4349.00 -54.75 3,012,106 2,323,617 +26,074 Hover/Click
Jun22 220125 4394.25 4398.00 4269.00 4341.25 -54.50 2,467 54,399 +140 Hover/Click
Sep22 220125 4379.00 4392.75 4266.50 4337.75 -54.50 158 308 +134 Hover/Click
Dec22 220125 4335.00 4338.75 4297.00 4338.75 -52.50 0 7,819 +0 Hover/Click
Total Volume and Open Interest 3,014,731 2,387,062 +26,348  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220125 14495.00 14499.00 13890.00 14140.75 -360.25 1,041,723 243,233 +3,849 Hover/Click
Jun22 220125 14474.75 14494.25 13892.00 14139.25 -360.00 2,494 1,800 +65 Hover/Click
Sep22 220125 14220.00 14273.50 13912.50 14152.75 -360.50 40 43 -2 Hover/Click
Total Volume and Open Interest 1,044,257 245,095 +3,912  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220125 2638.60 2640.90 2540.60 2588.60 -46.60 27,117 45,718 +672 Hover/Click
Jun22 220125 2598.60 2598.60 2553.70 2598.60 -46.60       Hover/Click
Sep22 220125 2607.70 2607.70 2607.70 2607.70 -46.20       Hover/Click
Total Volume and Open Interest 27,117 45,718 +672  
Volatility Index(CBOE)
Jan22 220119 22.45 23.50 21.70 22.25 -0.37 4,814 35,941 -8,298  
Feb22 220125 28.05 31.15 27.21 28.16 +0.09 192,714 141,983 -7,034  
Mar22 220125 27.50 29.75 27.17 27.73 +0.28 120,883 65,873 +5,948  
Apr22 220125 27.00 28.62 26.90 27.21 +0.30 45,375 34,542 +2,002  
Total Volume and Open Interest 397,125 293,792 +3,039  
S & P 600(CME)
Mar22 220125 1297.20 1297.20 1297.20 1297.20 -14.30        
Jun22 220125 1298.00 1298.00 1298.00 1298.00 -14.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220125 2033.30 2036.00 1958.90 2001.30 -30.40 458,527 474,757 -4,734 Hover/Click
Jun22 220125 2022.90 2032.00 1956.20 1998.40 -30.40 361 1,377 +45 Hover/Click
Sep22 220125 1998.60 1998.60 1963.10 1998.60 -28.20 0 2 +0 Hover/Click
Total Volume and Open Interest 458,888 476,136 -4,689  
Nikkei 225(CME)
Mar22 220125 27380 27480 26865 27160 -140 9,960 15,792 -315  
Jun22 220125 26945 27260 26710 26945 -205 4 20 +0  
Total Volume and Open Interest 9,964 15,812 -315  
Nikkei 225(SGX) Weekly Monthly
Mar22 220125 27570 27575 26690 27070 -505 72,910 90,323 +861  
Jun22 220125 26695 27000 26695 26850 -505 1 3,017 +0  
Sep22 220125 26805 26805 26805 26805 -500 0 859 +0  
Total Volume and Open Interest 72,911 118,785 +1,012  
Nikkei 225 Mini(JPX)
Mar22 220125 27320 27460 26860 27060 -520 806,278 343,259 +5,395  
Jun22 220125 27290 27310 26440 26820 -510 37,617 11,316 -190  
Sep22 220125 27195 27230 26400 26770 -510 470 742 +6  
Total Volume and Open Interest 892,818 368,013 -12,917  
Nikkei 225(JPX)
Mar22 220125 27320 27450 26860 27060 -520 57,510 217,204 +1,140  
Jun22 220125 27070 27210 26630 26820 -510 508 13,549 +813  
Sep22 220125 27080 27080 26660 26770 -510 6 1,971 -1  
Total Volume and Open Interest 58,028 284,347 +2,009  
Nikkei 225(CME) Yen
Mar22 220125 27350 27455 26840 27130 -145 56,031 45,769 -1,426  
Jun22 220125 27035 27175 26615 26890 -145 1 4 +0  
Sep22 220125 26810 26810 26810 26810 -190        
Total Volume and Open Interest 56,032 45,773 -1,426  
Nikkei 225(CME) e-Mini Yen
Mar22 220125 27130 27130 27130 27130 -150        
Jun22 220125 26890 26890 26890 26890 -150        
Sep22 220125 26810 26810 26810 26810 -190        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220125 6878.0 6909.0 6773.5 6835.0 +50.5 97,204 228,883 +28,371  
Mar22 220125 6880.5 6898.5 6817.0 6832.0 +51.0 320 6,472 -89  
Apr22 220125 6821.5 6821.5 6821.5 6821.5 +50.0        
Jun22 220125 6686.0 6686.0 6686.0 6686.0 +51.5 1 4 +0  
Sep22 220125 6665.0 6665.0 6665.0 6665.0 +53.5        
Dec22 220125 6634.5 6634.5 6634.5 6634.5 +50.5 0 14,501 +0  
Total Volume and Open Interest 112,649 317,201 -61,952  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220125 24645 24645 23996 24238 -423 142,483 107,058 -1,040  
Feb22 220125 24603 24604 23974 24209 -437 4,463 3,578 +1,103  
Mar22 220125 24460 24508 23900 24140 -424 634 7,020 +4  
Total Volume and Open Interest 147,734 125,215 +82  
DAX(EUREX) Weekly Monthly
Mar22 220125 15242.0 15256.0 14972.0 15131.0 +104.0 126,247 81,480 +8,454  
Jun22 220125 15175.0 15250.0 15026.0 15168.0 +104.0 69 4,734 -7  
Sep22 220125 15145.0 15145.0 15145.0 15145.0 +104.0 0 1 +0  
Total Volume and Open Interest 126,316 86,215 +8,447  
Mini-DAX(EUREX)
Mar22 220125 15203.0 15255.0 14971.0 15131.0 +104.0 72,428 17,818 +2,662  
Jun22 220125 15230.0 15261.0 15030.0 15168.0 +104.0 50 82 +11  
Sep22 220125 15145.0 15145.0 15145.0 15145.0 +104.0 0 1 +0  
Total Volume and Open Interest 72,478 17,901 +2,673  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220125 4118 4119 4029 4074 +17 1,042,771 2,911,274 +71,580  
Jun22 220125 4030 4030 3957 3995 +17 2,036 155,699 +2,007  
Sep22 220125 3980 3980 3980 3980 +17 0 12,167 +0  
Total Volume and Open Interest 1,049,807 3,095,659 +68,587  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220125 11875 11926 11752 11845 +50 43,816 175,701 +14,679  
Jun22 220125 11654 11674 11630 11669 +51 635 12,423 +751  
Sep22 220125 11637 11638 11548 11638 +50 1 4 -1  
Total Volume and Open Interest 44,452 188,128 +15,429  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220125 7287.00 7393.50 7247.00 7318.50 +73.50 140,254 602,062 -363  
Jun22 220125 7285.00 7300.00 7255.50 7255.50 +72.00 2 232 +2  
Sep22 220125 7204.50 7204.50 7204.50 7204.50 +72.00 21 134 +0  
Total Volume and Open Interest 140,277 602,428 -361  
SPI 200(SFE) Weekly Monthly
Mar22 220125 7046.0 7065.0 6769.0 6877.0 -175.0 60,069 246,686 +3,689  
Jun22 220125 6859.0 6859.0 6859.0 6859.0 -178.0 0 1 +0  
Sep22 220125 6793.0 6793.0 6793.0 6793.0 -178.0        
Total Volume and Open Interest 60,071 246,827 +2,002  
FTSE MIB(ISE)
Mar22 220125 26325.00 26325.00 25750.00 26010.00 +50.00 24,787 86,717 +4,713  
Jun22 220125 25700.00 25700.00 25205.00 25430.00 +22.00 15 681 +10  
Sep22 220125 25278.00 25278.00 25278.00 25278.00 +42.00 0 5 +0  
Total Volume and Open Interest 24,802 87,403 +4,723  
KOSPI 200(KFE)
Mar22 220125 369.00 370.75 359.85 361.00 -9.85 316,913 259,898 +6,231  
Jun22 220125 369.40 370.60 360.35 361.25 -9.85 216 10,798 +7  
Sep22 220125 362.50 362.50 362.50 362.50 -8.85 0 2,392 +900  
Total Volume and Open Interest 317,129 290,196 +6,499  
GSCI(CME) Weekly Monthly
Feb22 220125 601.60 611.35 601.50 610.95 +11.25 5 1,449 -5  
Mar22 220125 613.45 613.45 613.45 613.45 +11.25        
Apr22 220125 610.95 610.95 610.95 610.95 +6.25        
Total Volume and Open Interest 5 1,449 -5  
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!!!