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 Fri January 28, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220128 1446.50 1479.00 1441.50 1470.00 +21.75 139,954 272,267 -7,621 Hover/Click
May22 220128 1451.50 1484.50 1446.25 1475.25 +21.25 50,702 146,991 +3,719 Hover/Click
Jul22 220128 1452.00 1481.75 1444.25 1473.50 +20.00 30,618 113,086 +2,734 Hover/Click
Aug22 220128 1424.75 1451.50 1419.50 1443.50 +16.25 4,423 13,773 +133 Hover/Click
Sep22 220128 1366.50 1393.50 1363.75 1384.50 +14.75 1,393 5,765 +61 Hover/Click
Nov22 220128 1335.25 1360.00 1333.00 1351.50 +13.50 21,763 125,571 +6,201 Hover/Click
Jan23 220128 1334.75 1358.00 1333.25 1349.00 +11.25 2,233 15,491 +345 Hover/Click
Mar23 220128 1318.25 1339.00 1315.75 1327.50 +6.00 2,743 29,588 +750 Hover/Click
May23 220128 1320.25 1332.25 1312.75 1321.25 +3.50 934 7,879 +228 Hover/Click
Jul23 220128 1321.50 1333.25 1316.00 1322.75 +2.00 954 3,864 +216 Hover/Click
Aug23 220128 1313.50 1313.50 1313.50 1313.50 +0.50 11 66 +0 Hover/Click
Sep23 220128 1293.50 1293.50 1293.50 1293.50 +0.50 0 161 +0 Hover/Click
Nov23 220128 1258.00 1265.50 1255.25 1255.50 -4.25 1,220 8,079 -27 Hover/Click
Jan24 220128 1256.00 1256.00 1256.00 1256.00 -4.00 0 2 +0 Hover/Click
Total Volume and Open Interest 256,965 742,719 +6,753  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220128 403.70 413.50 402.80 411.20 +6.50 51,544 156,786 -1,975 Hover/Click
May22 220128 402.10 412.10 401.40 410.00 +6.70 29,777 116,659 +1,824 Hover/Click
Jul22 220128 400.90 409.90 399.90 408.20 +6.40 16,636 61,961 -532 Hover/Click
Aug22 220128 394.20 402.40 393.10 400.80 +5.70 3,149 10,713 +500 Hover/Click
Sep22 220128 385.00 392.60 384.30 390.60 +4.30 1,689 9,992 -36 Hover/Click
Oct22 220128 377.50 382.50 376.00 380.20 +2.70 1,116 9,440 -277 Hover/Click
Dec22 220128 376.60 381.50 375.00 378.90 +2.30 5,130 30,771 +419 Hover/Click
Jan23 220128 375.00 378.30 372.80 375.60 +1.70 461 2,654 +22 Hover/Click
Mar23 220128 368.50 370.50 366.50 368.00 +0.40 566 3,244 +97 Hover/Click
May23 220128 364.70 365.90 362.80 363.60 -0.60 119 1,473 +41 Hover/Click
Total Volume and Open Interest 110,399 406,510 +175  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220128 64.39 66.34 64.15 65.27 +0.93 44,892 135,608 -2,658 Hover/Click
May22 220128 64.40 66.25 64.15 65.24 +0.89 26,209 101,399 +4,700 Hover/Click
Jul22 220128 63.97 65.80 63.77 64.79 +0.83 16,211 79,416 +334 Hover/Click
Aug22 220128 63.19 64.90 62.93 63.92 +0.77 3,857 17,276 +698 Hover/Click
Sep22 220128 62.26 63.96 62.07 63.07 +0.78 1,609 12,074 +38 Hover/Click
Oct22 220128 61.58 63.04 61.27 62.26 +0.75 1,632 12,510 +180 Hover/Click
Dec22 220128 61.13 62.64 61.00 61.89 +0.70 6,552 47,548 +1,598 Hover/Click
Jan23 220128 61.44 62.24 60.71 61.51 +0.65 846 1,991 +204 Hover/Click
Mar23 220128 60.48 61.75 60.30 61.04 +0.57 233 2,458 +33 Hover/Click
May23 220128 61.05 61.29 60.00 60.62 +0.49 111 1,219 -2 Hover/Click
Total Volume and Open Interest 102,749 416,934 +5,102  
Canola(WCE) Weekly Monthly
Mar22 220128 1007.1 1031.9 1004.9 1017.6 +10.5 11,525 48,824 -4,396 Hover/Click
May22 220128 998.3 1013.9 998.0 1000.4 +1.4 10,255 62,592 +1,809 Hover/Click
Jul22 220128 977.2 988.5 972.4 973.5 -3.1 1,998 29,827 +192 Hover/Click
Nov22 220128 828.7 839.8 828.7 836.2 +4.6 2,323 28,895 +809 Hover/Click
Jan23 220128 834.9 834.9 834.7 834.7 +4.5 2 3,277 -1 Hover/Click
Total Volume and Open Interest 26,107 173,547 -1,585  
Corn(CBOT) Weekly Monthly
Mar22 220128 623.25 637.25 623.00 636.00 +10.75 172,723 618,300 -11,815 Hover/Click
May22 220128 621.25 634.25 620.75 633.25 +10.25 82,038 322,341 +4,973 Hover/Click
Jul22 220128 614.25 627.00 614.00 626.25 +10.25 38,065 226,212 +1,581 Hover/Click
Sep22 220128 578.00 585.50 577.75 584.25 +5.00 8,891 97,998 -336 Hover/Click
Dec22 220128 565.25 571.25 564.50 569.50 +2.75 25,003 222,853 +715 Hover/Click
Mar23 220128 573.00 578.25 571.75 577.00 +2.75 1,608 15,582 +190 Hover/Click
May23 220128 577.00 581.25 575.75 580.00 +2.75 128 1,873 -2 Hover/Click
Jul23 220128 576.50 581.25 575.75 579.75 +2.75 272 8,690 -1 Hover/Click
Sep23 220128 547.25 549.00 546.00 548.00 +1.50 65 637 +15 Hover/Click
Dec23 220128 540.00 545.00 540.00 543.50 +2.25 981 18,397 +64 Hover/Click
Total Volume and Open Interest 329,840 1,534,514 -4,610  
Wheat(CBOT) Weekly Monthly
Mar22 220128 777.25 793.50 774.75 786.25 +9.25 73,390 164,960 +891 Hover/Click
May22 220128 782.25 797.50 780.00 791.00 +8.75 27,610 65,519 +2,271 Hover/Click
Jul22 220128 772.50 788.00 772.25 782.00 +8.50 11,790 78,938 +723 Hover/Click
Sep22 220128 776.25 788.00 773.00 782.00 +7.75 3,805 24,319 +346 Hover/Click
Dec22 220128 777.50 791.25 777.00 786.50 +8.00 4,010 46,955 -414 Hover/Click
Mar23 220128 785.50 794.25 781.50 790.75 +8.25 395 6,681 -70 Hover/Click
Total Volume and Open Interest 121,520 393,927 +3,661  
Wheat(KCBT) Weekly Monthly
Mar22 220128 793.50 810.75 790.00 802.25 +8.75 24,898 90,929 +778 Hover/Click
May22 220128 797.00 813.25 793.00 805.25 +8.25 10,941 41,251 +1,845 Hover/Click
Jul22 220128 796.50 812.25 792.50 804.50 +7.50 6,729 44,821 +50 Hover/Click
Sep22 220128 798.75 815.75 796.00 808.00 +7.75 1,987 16,689 -32 Hover/Click
Dec22 220128 808.00 823.25 803.25 815.75 +8.25 1,730 17,281 -42 Hover/Click
Mar23 220128 807.00 824.00 807.00 818.25 +8.25 53 1,248 +1 Hover/Click
May23 220128 808.75 808.75 808.75 808.75 +8.00 30 422 +5 Hover/Click
Total Volume and Open Interest 46,450 214,597 +2,637  
Wheat(MGE) Weekly Monthly
Mar22 220128 902.75 923.50 902.50 920.25 +17.75 4,497 32,149 -435 Hover/Click
May22 220128 900.00 920.25 899.75 917.25 +17.25 3,661 18,843 +706 Hover/Click
Jul22 220128 897.00 915.00 896.00 911.50 +15.75 1,740 7,057 +391 Hover/Click
Sep22 220128 880.00 894.75 879.00 892.00 +13.00 1,056 8,707 -7 Hover/Click
Dec22 220128 876.75 886.25 876.75 884.00 +12.25 282 2,258 +4 Hover/Click
Mar23 220128 875.75 875.75 875.75 875.75 +12.00 0 25 +0 Hover/Click
Total Volume and Open Interest 11,239 69,059 +661  
Oats(CBOT) Weekly Monthly
Mar22 220128 654.75 678.00 645.25 675.50 +20.50 182 2,383 -39 Hover/Click
May22 220128 625.00 641.00 620.00 640.00 +15.25 39 629 +7 Hover/Click
Jul22 220128 582.00 597.00 582.00 591.25 +15.25 10 257 -1 Hover/Click
Sep22 220128 524.00 531.00 524.00 527.00 +7.00 0 263 +0 Hover/Click
Total Volume and Open Interest 235 3,805 -30  
Rough Rice(CBOT) Weekly Monthly
Mar22 220128 14.96 14.98 14.61 14.98 +0.02 302 7,527 +17 Hover/Click
May22 220128 15.10 15.20 14.81 15.20 +0.05 59 389 +35 Hover/Click
Jul22 220128 14.98 15.31 14.98 15.31 +0.02 10 141 +4 Hover/Click
Sep22 220128 14.33 14.49 14.30 14.33 -0.08 10 258 +4 Hover/Click
Total Volume and Open Interest 381 8,315 +60  
Live Cattle(CME) Weekly Monthly
Feb22 220128 138.185 138.985 137.580 138.700 +0.870 8,507 33,767 -2,857 Hover/Click
Apr22 220128 141.900 143.235 141.300 143.100 +1.470 28,809 141,177 -2,871 Hover/Click
Jun22 220128 137.000 138.100 136.450 138.000 +1.300 14,567 76,793 +371 Hover/Click
Aug22 220128 136.050 137.100 135.700 136.935 +1.035 13,322 46,735 -778 Hover/Click
Oct22 220128 140.650 141.700 140.500 141.600 +1.000 4,590 19,868 +406 Hover/Click
Dec22 220128 144.935 145.485 144.600 145.235 +0.635 1,338 8,099 +203 Hover/Click
Total Volume and Open Interest 71,570 330,234 -5,396  
Feeder Cattle(CME) Weekly Monthly
Mar22 220128 159.550 160.630 158.630 159.630 +0.130 5,971 21,410 -48 Hover/Click
Apr22 220128 165.100 165.950 164.300 165.300 +0.200 2,941 8,752 +107 Hover/Click
May22 220128 169.535 170.400 168.630 169.935 +0.605 2,143 6,055 +181 Hover/Click
Aug22 220128 179.400 180.380 178.735 180.100 +0.865 1,491 6,946 -78 Hover/Click
Sep22 220128 180.935 182.130 180.485 182.050 +1.115 717 1,511 +96 Hover/Click
Oct22 220128 181.785 183.150 181.550 183.000 +1.100 390 951 +37 Hover/Click
Nov22 220128 182.450 183.300 181.650 183.300 +1.365 84 447 +31 Hover/Click
Total Volume and Open Interest 14,223 47,581 +195  
Lean Hogs(CME) Weekly Monthly
Feb22 220128 88.180 88.700 86.330 87.930 +0.900 6,050 26,238 -908 Hover/Click
Apr22 220128 95.600 97.080 93.630 94.930 +0.250 14,987 103,532 +1,661 Hover/Click
May22 220128 99.950 101.250 98.450 99.900 +0.670 85 1,959 +24  
Jun22 220128 106.200 107.100 104.250 105.780 +0.600 10,082 44,341 +985 Hover/Click
Jul22 220128 105.950 106.730 104.080 105.550 +0.500 3,405 18,919 +489 Hover/Click
Aug22 220128 104.330 105.000 102.550 104.000 +0.420 2,657 27,549 +256 Hover/Click
Oct22 220128 88.100 88.900 86.650 88.380 +0.630 1,508 18,354 +424 Hover/Click
Dec22 220128 79.400 80.400 78.430 79.950 +0.650 614 8,682 +190 Hover/Click
Total Volume and Open Interest 39,594 253,119 +3,241  
Class III Milk(CME) Weekly Monthly
Jan22 220128 20.36 20.37 20.35 20.36 unch 125 4,055 -1 Hover/Click
Feb22 220128 20.09 20.25 19.75 20.19 +0.35 594 4,739 +15 Hover/Click
Mar22 220128 20.85 21.44 20.71 21.38 +0.69 828 4,644 -134 Hover/Click
Apr22 220128 21.10 21.73 21.05 21.50 +0.47 234 3,274 +44 Hover/Click
May22 220128 21.22 21.61 21.13 21.45 +0.37 165 2,735 +19 Hover/Click
Jun22 220128 21.05 21.39 21.05 21.25 +0.31 126 2,493 +44 Hover/Click
Jul22 220128 21.10 21.30 21.10 21.16 +0.15 62 1,814 +43 Hover/Click
Aug22 220128 21.10 21.19 21.00 21.17 +0.38 52 1,737 +39 Hover/Click
Sep22 220128 20.80 21.05 20.80 20.90 +0.23 40 1,610 +29 Hover/Click
Oct22 220128 20.58 20.81 20.58 20.60 +0.15 62 1,212 +38 Hover/Click
Nov22 220128 20.46 20.46 20.39 20.39 +0.21 41 1,089 +28 Hover/Click
Dec22 220128 19.99 20.00 19.91 19.91 +0.06 41 1,180 +7 Hover/Click
Jan23 220128 19.15 19.23 19.15 19.15 +0.05 32 372 -1 Hover/Click
Total Volume and Open Interest 2,512 31,580 +217  
Cocoa(ICE) Weekly Monthly
Mar22 220128 2444 2499 2440 2494 +43 16,077 79,405 -3,050 Hover/Click
May22 220128 2500 2551 2496 2546 +40 11,737 60,390 +90 Hover/Click
Jul22 220128 2524 2574 2521 2568 +38 3,512 33,490 +53 Hover/Click
Sep22 220128 2532 2581 2529 2575 +39 2,135 24,145 -47 Hover/Click
Dec22 220128 2524 2569 2521 2566 +38 1,429 24,505 -160 Hover/Click
Mar23 220128 2509 2554 2506 2550 +36 438 16,883 -60 Hover/Click
May23 220128 2503 2545 2503 2542 +34 104 6,748 +70 Hover/Click
Total Volume and Open Interest 35,468 247,873 -3,101  
Coffee "C"(ICE) Weekly Monthly
Mar22 220128 233.05 237.90 230.30 235.90 +3.85 10,682 105,342 -554 Hover/Click
May22 220128 233.65 238.40 230.90 236.45 +3.80 6,746 68,727 +2,382 Hover/Click
Jul22 220128 233.00 237.50 230.30 235.60 +3.65 3,596 32,877 +75 Hover/Click
Sep22 220128 232.20 236.30 229.50 234.50 +3.55 1,658 26,952 +195 Hover/Click
Dec22 220128 230.15 234.00 227.80 231.95 +2.80 444 23,008 +82 Hover/Click
Mar23 220128 228.90 232.60 227.55 230.40 +2.35 131 9,707 +23 Hover/Click
Total Volume and Open Interest 23,487 276,609 +2,282  
Orange Juice(ICE) Weekly Monthly
Mar22 220128 160.55 160.70 151.55 151.55 -10.00 1,057 9,993 +100 Hover/Click
May22 220128 154.25 154.50 145.15 145.15 -10.00 266 2,191 +137 Hover/Click
Jul22 220128 151.50 151.65 143.00 144.05 -8.95 44 637 +12 Hover/Click
Sep22 220128 145.00 145.00 144.45 144.45 -7.60 13 56 +3 Hover/Click
Nov22 220128 144.00 144.00 144.00 144.00 -7.20 0 10 +0 Hover/Click
Jan23 220128 143.95 143.95 143.95 143.95 -7.20 0 6 +0 Hover/Click
Total Volume and Open Interest 1,380 12,893 +252  
Sugar #11(ICE) Weekly Monthly
Mar22 220128 18.42 18.50 18.09 18.20 -0.21 62,915 307,074 +1,682 Hover/Click
May22 220128 18.15 18.15 17.79 17.86 -0.22 35,759 174,490 -351 Hover/Click
Jul22 220128 17.99 18.00 17.68 17.76 -0.19 20,354 129,358 +3,554 Hover/Click
Oct22 220128 18.06 18.06 17.76 17.84 -0.18 13,468 110,360 -1,344 Hover/Click
Mar23 220128 18.30 18.31 18.05 18.12 -0.18 6,355 61,005 +567 Hover/Click
May23 220128 17.41 17.49 17.26 17.40 -0.08 779 30,849 +119 Hover/Click
Jul23 220128 16.89 16.92 16.69 16.85 -0.05 304 28,905 +1 Hover/Click
Oct23 220128 16.52 16.55 16.33 16.50 -0.04 251 22,345 +17 Hover/Click
Total Volume and Open Interest 140,576 880,311 +4,316  
London Cocoa(LCE) Weekly Monthly
Mar22 220128 1679 1700 1677 1696 +16 5,339 51,293 -1,045 Hover/Click
May22 220128 1718 1735 1714 1732 +16 4,413 43,972 -279 Hover/Click
Jul22 220128 1732 1745 1728 1743 +13 3,047 41,677 +533 Hover/Click
Sep22 220128 1729 1740 1725 1738 +11 2,755 44,520 -382 Hover/Click
Dec22 220128 1724 1737 1720 1734 +10 2,730 51,568 +203 Hover/Click
Mar23 220128 1717 1725 1708 1724 +9 1,769 27,804 +977 Hover/Click
May23 220128 1715 1722 1708 1722 +8 212 8,785 +32 Hover/Click
Total Volume and Open Interest 20,302 278,946 +39  
London Sugar(LCE) Weekly Monthly
Mar22 220128 501.00 501.00 493.00 495.20 -4.50 4,469 23,528 -932 Hover/Click
May22 220128 489.80 492.10 484.40 486.50 -4.00 2,357 18,342 +434 Hover/Click
Aug22 220128 485.00 485.10 478.90 480.60 -3.40 945 10,380 +25 Hover/Click
Oct22 220128 476.40 477.00 474.00 475.60 -2.80 543 6,764 +235 Hover/Click
Dec22 220128 478.20 478.70 476.40 478.00 -2.20 65 2,640 +10 Hover/Click
Total Volume and Open Interest 8,438 63,768 -206  
Cotton(ICE) Weekly Monthly
Mar22 220128 121.80 125.60 120.01 123.76 +2.13 12,474 99,395 -1,713 Hover/Click
May22 220128 119.35 122.36 117.71 120.84 +1.48 7,965 66,715 +2,900 Hover/Click
Jul22 220128 116.45 119.12 115.00 117.87 +1.36 2,332 40,476 +89 Hover/Click
Oct22 220128 106.26 106.26 106.26 106.26 +0.61 1 44 +0 Hover/Click
Dec22 220128 98.80 100.00 98.20 99.73 +0.90 1,811 36,386 +306 Hover/Click
Mar23 220128 95.19 96.59 94.88 96.45 +1.00 208 3,409 +119 Hover/Click
Total Volume and Open Interest 24,899 253,790 +1,802  
Lumber(CME) Weekly Monthly
Mar22 220128 1001.1 1024.9 984.1 1024.9 +30.0 79 1,861 +17  
May22 220128 923.0 952.9 915.2 952.9 +30.0 26 435 +11  
Jul22 220128 880.0 894.3 867.3 894.3 +30.0 74 139 +19  
Sep22 220128 830.0 836.0 824.9 836.0 +30.0 15 70 +1  
Nov22 220128 829.1 829.1 828.7 828.7 +22.7 0 21 +0  
Jan23 220128 828.7 828.7 828.7 828.7 +22.7        
Mar23 220128 822.7 822.7 822.7 822.7 +22.7        
Total Volume and Open Interest 194 2,526 +48  
Crude Oil(NYM) Weekly Monthly
Mar22 220128 87.50 88.84 86.44 86.82 +0.21 459,642 437,122 -2,423 Hover/Click
Apr22 220128 86.00 87.36 85.06 85.43 +0.14 175,934 229,119 +5,336 Hover/Click
May22 220128 84.90 86.03 83.85 84.21 +0.08 83,968 124,596 +4,770 Hover/Click
Jun22 220128 83.69 84.79 82.71 83.06 +0.03 102,630 190,125 -3,165 Hover/Click
Jul22 220128 82.66 83.56 81.75 81.98 -0.02 36,360 76,278 +1,532 Hover/Click
Aug22 220128 81.72 82.53 80.71 80.99 -0.04 17,294 65,967 +1,012 Hover/Click
Sep22 220128 80.40 81.59 79.83 80.08 -0.05 22,056 80,556 +1,145 Hover/Click
Oct22 220128 79.61 80.66 78.99 79.23 -0.06 6,616 49,620 +853 Hover/Click
Nov22 220128 79.14 79.84 78.25 78.46 -0.05 6,075 54,169 +1,642 Hover/Click
Dec22 220128 78.50 79.17 77.46 77.74 -0.05 56,681 227,568 +4,808 Hover/Click
Jan23 220128 77.74 78.39 76.83 77.02 -0.05 5,569 43,594 +1,273 Hover/Click
Feb23 220128 76.35 77.36 76.33 76.33 -0.06 1,971 36,171 +516 Hover/Click
Mar23 220128 75.68 76.48 75.68 75.68 -0.08 5,400 36,246 +127 Hover/Click
Apr23 220128 75.30 75.85 75.08 75.08 -0.09 1,014 23,862 +378 Hover/Click
May23 220128 74.52 75.24 74.52 74.52 -0.11 924 21,535 -146 Hover/Click
Jun23 220128 74.69 75.30 73.75 74.00 -0.13 11,654 90,355 -232 Hover/Click
Total Volume and Open Interest 1,020,425 2,114,988 +18,994  
e-miNY Crude Oil(NYM)
Mar22 220128 87.475 88.850 86.450 86.825 +0.225 22,545 2,153 +86  
Apr22 220128 86.175 87.375 85.075 85.425 +0.125 1,393 1,470 +196  
May22 220128 84.900 85.700 83.975 84.200 +0.075 61 72 +0  
Jun22 220128 83.100 84.300 82.900 83.050 +0.025 23 165 +4  
Jul22 220128 82.475 83.475 81.975 81.975 -0.025 7 22 +0  
Aug22 220128 81.000 82.100 81.000 81.000 -0.025 5 7 +0  
Sep22 220128 80.825 81.100 80.075 80.075 -0.050 16 11 +0  
Oct22 220128 80.525 80.525 79.225 79.225 -0.075 5 8 +0  
Nov22 220128 78.450 79.400 78.450 78.450 -0.050 4 12 +0  
Dec22 220128 78.175 79.000 77.750 77.750 -0.050 15 175 +4  
Total Volume and Open Interest 24,095 4,176 +292  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220128 282.89 286.51 276.98 278.55 -0.90 41,966 21,120 -9,426 Hover/Click
Mar22 220128 275.00 277.54 270.38 271.24 -0.51 100,389 104,570 -420 Hover/Click
Apr22 220128 264.89 267.34 261.60 262.68 +0.14 43,029 50,303 -2,081 Hover/Click
May22 220128 259.71 261.77 256.59 257.72 +0.11 17,908 32,917 +1,240 Hover/Click
Jun22 220128 257.25 258.63 253.63 254.71 -0.10 17,353 38,988 +1,349 Hover/Click
Jul22 220128 253.46 256.39 251.49 252.63 -0.16 8,786 14,932 -427 Hover/Click
Aug22 220128 253.50 254.96 250.23 251.25 -0.24 6,078 12,886 +91 Hover/Click
Sep22 220128 252.62 254.27 249.65 250.65 -0.18 7,998 14,500 +841 Hover/Click
Oct22 220128 252.90 253.30 249.49 250.10 -0.17 2,833 7,138 -105 Hover/Click
Nov22 220128 249.60 252.10 248.50 249.19 -0.24 1,536 6,150 +192 Hover/Click
Dec22 220128 250.00 251.15 247.01 247.99 -0.33 6,048 24,395 +177 Hover/Click
Jan23 220128 248.25 248.64 246.45 246.79 -0.41 346 5,456 +108 Hover/Click
Feb23 220128 245.10 245.78 245.10 245.14 -0.55 174 1,454 +18 Hover/Click
Mar23 220128 243.16 243.90 243.16 243.16 -0.61 175 2,262 +129 Hover/Click
Total Volume and Open Interest 254,973 352,781 -8,188  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220128 256.08 257.98 252.44 254.23 +2.13 35,505 20,435 -12,857 Hover/Click
Mar22 220128 255.59 257.86 251.98 253.79 +1.69 91,095 117,918 +1,378 Hover/Click
Apr22 220128 265.65 268.38 262.79 264.50 +1.42 45,368 62,159 +134 Hover/Click
May22 220128 263.34 266.50 261.22 262.82 +1.10 20,839 34,546 +1,885 Hover/Click
Jun22 220128 260.40 263.14 258.05 259.57 +0.86 15,949 30,722 -183 Hover/Click
Jul22 220128 257.02 259.35 254.45 255.84 +0.69 5,378 16,708 -220 Hover/Click
Aug22 220128 253.00 254.70 250.62 251.58 +0.51 2,925 8,395 +278 Hover/Click
Sep22 220128 248.91 249.70 245.46 246.59 +0.30 4,757 20,643 +1,168 Hover/Click
Oct22 220128 230.92 233.50 229.17 230.37 +0.08 1,981 6,647 +9 Hover/Click
Nov22 220128 227.83 228.50 224.30 225.29 -0.14 1,453 4,449 +71 Hover/Click
Total Volume and Open Interest 230,599 356,639 -7,573  
e-miNY RBOB Gasoline(NYM)
Feb22 220128 254.23 254.23 254.23 254.23 +2.13 1 2 +0  
Mar22 220128 253.79 253.79 253.79 253.79 +1.69 1 2 +1  
Apr22 220128 264.50 264.50 264.50 264.50 +1.42        
May22 220128 262.82 262.82 262.82 262.82 +1.10        
Total Volume and Open Interest 2 4 +1  
Natural Gas(NYM) Weekly Monthly
Mar22 220128 4.342 4.876 4.286 4.639 +0.356 158,501 272,110 -5,424 Hover/Click
Apr22 220128 4.222 4.629 4.192 4.473 +0.266 55,213 83,592 +1,220 Hover/Click
May22 220128 4.247 4.627 4.213 4.485 +0.252 30,210 121,119 +1,991 Hover/Click
Jun22 220128 4.270 4.661 4.255 4.523 +0.248 14,978 63,979 +730 Hover/Click
Jul22 220128 4.332 4.703 4.306 4.568 +0.243 15,485 64,338 -69 Hover/Click
Aug22 220128 4.343 4.710 4.313 4.575 +0.243 8,360 40,315 +493 Hover/Click
Sep22 220128 4.318 4.688 4.293 4.553 +0.243 6,476 51,017 +125 Hover/Click
Oct22 220128 4.343 4.713 4.315 4.575 +0.242 19,589 80,268 -991 Hover/Click
Nov22 220128 4.440 4.787 4.396 4.649 +0.239 4,348 35,907 -208 Hover/Click
Dec22 220128 4.602 4.942 4.562 4.810 +0.241 4,318 39,247 +726 Hover/Click
Jan23 220128 4.706 5.036 4.656 4.910 +0.245 11,595 54,668 -354 Hover/Click
Feb23 220128 4.540 4.874 4.536 4.749 +0.230 2,507 17,885 +142 Hover/Click
Mar23 220128 4.139 4.419 4.122 4.294 +0.154 5,192 32,809 +847 Hover/Click
Apr23 220128 3.344 3.464 3.340 3.430 +0.065 7,754 33,382 -384 Hover/Click
May23 220128 3.280 3.366 3.269 3.343 +0.061 8,823 17,427 -24 Hover/Click
Jun23 220128 3.294 3.398 3.294 3.374 +0.061 6,081 11,451 +274 Hover/Click
Total Volume and Open Interest 414,036 1,132,405 -9,391  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220128 89.98 91.70 89.41 90.03 +0.69 260,111 141,749 -65,747 Hover/Click
Apr22 220128 88.81 90.27 88.15 88.52 +0.35 346,963 478,227 +26,430 Hover/Click
May22 220128 87.59 88.86 86.82 87.17 +0.15 166,449 250,012 +9,339 Hover/Click
Jun22 220128 86.52 87.65 85.68 86.03 +0.05 150,551 252,650 +6,319 Hover/Click
Jul22 220128 85.50 86.55 84.65 85.00 -0.01 41,734 135,390 -3,823 Hover/Click
Aug22 220128 84.63 85.62 83.77 84.11 -0.04 25,580 69,777 -2,388 Hover/Click
Sep22 220128 83.81 84.71 82.95 83.28 -0.05 24,373 91,426 -1,752 Hover/Click
Oct22 220128 82.96 83.90 82.17 82.50 -0.05 7,911 44,135 +577 Hover/Click
Nov22 220128 82.25 83.16 81.47 81.78 -0.06 7,988 44,152 -3 Hover/Click
Dec22 220128 81.66 82.50 80.79 81.10 -0.08 86,492 212,830 +1,968 Hover/Click
Jan23 220128 80.44 80.44 80.44 80.44 -0.09 3,240 31,047 -317 Hover/Click
Feb23 220128 80.84 80.84 79.82 79.82 -0.10 3,965 35,831 +378 Hover/Click
Mar23 220128 79.28 79.28 79.28 79.28 -0.11 4,817 28,367 +407 Hover/Click
Apr23 220128 79.15 79.17 78.77 78.77 -0.12 828 11,263 +160 Hover/Click
Total Volume and Open Interest 1,178,158 2,240,731 -25,961  
Gas Oil(ICE) Weekly Monthly
Feb22 220128 802.00 809.25 790.75 802.00 +12.25 53,962 116,213 -3,778 Hover/Click
Mar22 220128 788.25 795.50 777.50 788.25 +10.50 97,909 171,942 -1,233 Hover/Click
Apr22 220128 770.75 777.00 760.75 770.75 +7.75 47,755 75,746 +2,536 Hover/Click
May22 220128 756.25 762.50 747.00 756.75 +5.75 23,907 53,597 +2,468 Hover/Click
Jun22 220128 745.25 752.00 737.25 746.50 +5.00 36,886 87,645 -1,332 Hover/Click
Jul22 220128 736.50 743.75 729.75 738.75 +4.25 10,008 29,827 +1,076 Hover/Click
Aug22 220128 732.00 739.25 725.75 734.00 +3.75 5,880 23,650 +1,020 Hover/Click
Sep22 220128 728.75 736.25 722.75 731.25 +4.00 7,024 22,757 -310 Hover/Click
Oct22 220128 729.00 734.00 721.00 729.25 +4.25 3,735 19,981 +84 Hover/Click
Nov22 220128 723.00 727.00 715.25 723.25 +3.75 1,646 9,351 +279 Hover/Click
Total Volume and Open Interest 310,668 745,174 +2,349  
Ethanol(CBOT)
Feb22 220128 2.160 2.160 2.160 2.160 unch        
Mar22 220128 2.160 2.160 2.160 2.160 unch        
Apr22 220128 2.160 2.160 2.160 2.160 unch        
May22 220128 2.160 2.160 2.160 2.160 unch        
Jun22 220128 2.160 2.160 2.160 2.160 unch        
Jul22 220128 2.160 2.160 2.160 2.160 unch        
Aug22 220128 2.160 2.160 2.160 2.160 unch        
Sep22 220128 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220128 87.28 88.83 86.46 86.82 +0.21 47,453 65,955 -8,221 Hover/Click
Apr22 220128 85.90 87.33 85.09 85.43 +0.14 57,943 54,566 +5,452 Hover/Click
May22 220128 84.45 85.96 83.91 84.21 +0.08 38,430 26,414 +1,490 Hover/Click
Jun22 220128 83.60 84.79 82.87 83.06 +0.03 39,736 70,549 +859 Hover/Click
Jul22 220128 82.20 83.56 81.80 81.98 -0.02 9,501 10,168 +876 Hover/Click
Aug22 220128 81.13 82.51 80.81 80.99 -0.04 3,899 9,753 +480 Hover/Click
Sep22 220128 80.24 81.40 79.91 80.08 -0.05 6,036 24,847 +32 Hover/Click
Oct22 220128 79.70 80.52 79.23 79.23 -0.06 1,024 8,849 +203 Hover/Click
Nov22 220128 78.75 79.71 78.46 78.46 -0.05 647 9,786 +199 Hover/Click
Dec22 220128 77.87 79.13 77.58 77.74 -0.05 9,546 83,327 +467 Hover/Click
Jan23 220128 77.02 77.02 77.02 77.02 -0.05 381 4,233 +52 Hover/Click
Feb23 220128 76.33 76.33 76.33 76.33 -0.06 259 2,587 +33 Hover/Click
Mar23 220128 75.68 75.68 75.68 75.68 -0.08 302 7,560 +14 Hover/Click
Apr23 220128 75.08 75.08 75.08 75.08 -0.09 34 1,838 +16 Hover/Click
May23 220128 74.52 74.52 74.52 74.52 -0.11 9 1,531 +9 Hover/Click
Jun23 220128 74.82 74.82 74.00 74.00 -0.13 1,578 23,522 -218 Hover/Click
Total Volume and Open Interest 219,400 480,958 +2,206  
US Dollar Index(ICE) Weekly Monthly
Mar22 220128 97.220 97.440 97.050 97.265 +0.022 23,312 51,231 +142 Hover/Click
Jun22 220128 97.120 97.300 96.975 97.175 +0.018 110 1,150 +8 Hover/Click
Sep22 220128 97.020 97.020 97.020 97.020 +0.022 1 63 +1 Hover/Click
Total Volume and Open Interest 23,426 52,477 +149  
Australian Dollar(CME) Weekly Monthly
Mar22 220128 70.34 70.47 69.68 69.83 -0.44 97,118 189,670 +456 Hover/Click
Jun22 220128 70.40 70.52 69.74 69.89 -0.43 425 611 +81 Hover/Click
Sep22 220128 69.99 70.54 69.81 69.92 -0.43 0 57 +0 Hover/Click
Total Volume and Open Interest 97,640 190,539 +519  
British Pound(CME) Weekly Monthly
Mar22 220128 133.75 134.29 133.60 133.81 +0.12 93,114 174,198 -3,131 Hover/Click
Jun22 220128 133.88 134.22 133.57 133.76 +0.12 471 2,569 -293 Hover/Click
Sep22 220128 133.70 134.14 133.53 133.70 +0.12 13 119 -2 Hover/Click
Total Volume and Open Interest 93,696 178,664 -3,376  
Canadian Dollar(CME) Weekly Monthly
Mar22 220128 78.50 78.65 78.13 78.20 -0.26 120,488 135,767 -1,246 Hover/Click
Jun22 220128 78.53 78.63 78.12 78.18 -0.26 824 6,781 +205 Hover/Click
Sep22 220128 78.13 78.55 78.08 78.11 -0.27 34 422 +5 Hover/Click
Dec22 220128 78.45 78.48 77.96 78.05 -0.26 25 1,337 +15 Hover/Click
Total Volume and Open Interest 122,446 145,353 -1,095  
Japanese Yen(CME) Weekly Monthly
Mar22 220128 86.74 86.90 86.47 86.82 +0.06 116,489 194,187 -920 Hover/Click
Jun22 220128 86.82 87.04 86.64 86.98 +0.06 107 1,438 -3 Hover/Click
Sep22 220128 87.24 87.29 86.91 87.24 +0.07 0 6 +0 Hover/Click
Total Volume and Open Interest 116,714 196,953 -877  
Swiss Franc(CME) Weekly Monthly
Mar22 220128 107.54 107.75 107.30 107.53 +0.07 20,659 40,779 +1,220 Hover/Click
Jun22 220128 107.99 108.09 107.68 107.89 +0.07 4 126 -3 Hover/Click
Sep22 220128 108.37 108.58 108.17 108.37 +0.07 0 32 +0 Hover/Click
Total Volume and Open Interest 20,663 40,959 +1,217  
EuroFX(CME) Weekly Monthly
Mar22 220128 111.56 111.84 111.31 111.55 +0.04 163,283 668,160 -1,688 Hover/Click
Jun22 220128 111.85 112.15 111.64 111.87 +0.04 455 4,903 -75 Hover/Click
Sep22 220128 112.22 112.58 112.10 112.31 +0.04 85 1,366 -1 Hover/Click
Total Volume and Open Interest 165,817 682,777 -175  
Mexican Peso(CME) Weekly Monthly
Mar22 220128 477.75 479.00 474.63 475.75 -1.50 46,343 146,803 -3,200 Hover/Click
Jun22 220128 469.13 470.63 466.75 467.63 -1.38 5 38 +3 Hover/Click
Total Volume and Open Interest 46,348 146,945 -3,197  
Brazilian Real(CME) Weekly Monthly
Feb22 220128 184.35 187.80 184.10 185.50 +1.50 17,341 34,747 +4,295  
Mar22 220128 182.85 188.60 182.85 184.35 +1.50 11,531 25,349 +9,185 Hover/Click
Apr22 220128 182.65 183.05 181.90 182.70 +1.35 1 41 +0  
May22 220128 181.40 181.40 181.40 181.40 +1.45        
Total Volume and Open Interest 28,873 60,137 +13,480  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220128 155~120 155~300 154~150 155~240 +0~110 320,960 1,192,017 +415 Hover/Click
Jun22 220128 156~300 157~260 156~080 157~190 +0~130 124 1,889 +41 Hover/Click
Sep22 220128 157~190 157~190 157~190 157~190 +0~130       Hover/Click
Total Volume and Open Interest 321,084 1,193,906 +456  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220128 127~215 128~010 127~105 127~305 +0~095 1,963,794 3,791,157 +54,063 Hover/Click
Jun22 220128 127~155 127~290 127~075 127~270 +0~095 7,551 17,160 +3,690 Hover/Click
Sep22 220128 127~270 127~270 127~270 127~270 +0~095       Hover/Click
Total Volume and Open Interest 1,971,345 3,808,317 +57,753  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220128 118~304 119~070 118~244 119~052 +0~064 1,266,897 4,025,647 +45,852 Hover/Click
Jun22 220128 118~140 118~246 118~100 118~234 +0~074 0 57 +0 Hover/Click
Sep22 220128 118~234 118~234 118~234 118~234 +0~074       Hover/Click
Total Volume and Open Interest 1,266,897 4,025,704 +45,852  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220128 108~086 108~110 108~063 108~101 +0~012 646,560 2,164,110 +52,103 Hover/Click
Jun22 220128 108~011 108~011 108~011 108~011 +0~012       Hover/Click
Sep22 220128 108~011 108~011 108~011 108~011 +0~012       Hover/Click
Total Volume and Open Interest 646,560 2,164,110 +52,103  
Eurodollars(CME) Weekly Monthly
Mar22 220128 99.485 99.500 99.450 99.485 -0.005 388,761 1,021,486 -17,214  
Jun22 220128 99.105 99.130 99.065 99.110 unch 441,585 1,045,707 +11,635  
Sep22 220128 98.810 98.825 98.750 98.805 -0.005 380,805 778,043 +16,288  
Dec22 220128 98.540 98.560 98.485 98.535 unch 579,963 1,225,218 +193  
Mar23 220128 98.365 98.395 98.315 98.370 +0.010 370,847 961,421 -13,864  
Jun23 220128 98.185 98.230 98.140 98.205 +0.020 348,153 839,884 +26,541  
Sep23 220128 98.055 98.105 98.010 98.085 +0.030 286,727 774,654 +9,262  
Dec23 220128 98.000 98.060 97.955 98.040 +0.040 364,335 1,211,142 +14,559  
Mar24 220128 97.985 98.045 97.940 98.030 +0.040 181,243 530,446 -7,625  
Jun24 220128 97.980 98.040 97.930 98.025 +0.045 126,045 455,224 -2,639  
Sep24 220128 97.960 98.030 97.920 98.015 +0.050 104,401 384,317 -369  
Dec24 220128 97.950 98.020 97.905 98.005 +0.055 185,173 697,628 -16,081  
Mar25 220128 97.960 98.030 97.920 98.015 +0.055 82,534 307,459 +4,850  
Jun25 220128 97.960 98.030 97.925 98.020 +0.055 63,751 151,463 -631  
Sep25 220128 97.960 98.030 97.920 98.015 +0.050 50,970 125,776 +339  
Dec25 220128 97.945 98.010 97.905 98.000 +0.050 64,713 140,263 -695  
Mar26 220128 97.945 98.005 97.905 97.995 +0.050 32,719 81,072 +891  
Jun26 220128 97.935 97.995 97.895 97.985 +0.050 32,796 67,799 +1,487  
Total Volume and Open Interest 4,229,078 11,241,691 +30,094  
Ultra T-Bond(CBOT)
Mar22 220128 188~30 189~28 187~10 189~17 +0~10 145,289 1,288,531 +3,256  
Jun22 220128 189~16 190~28 188~16 190~20 +0~10 0 166 -614  
Sep22 220128 190~20 190~20 190~20 190~20 +0~10        
Total Volume and Open Interest 145,289 1,288,697 +2,642  
Ultra 10-Yr T-Note(CBOT)
Mar22 220128 142~155 142~300 141~290 142~265 +0~120 381,802 1,380,040 +8,851  
Jun22 220128 141~275 141~305 140~305 141~275 +0~150 10 0 -10  
Sep22 220128 141~275 141~275 141~275 141~275 +0~150        
Total Volume and Open Interest 381,812 1,380,040 +8,841  
30 Day Federal Funds(CBOT)
Jan22 220128 99.923 99.923 99.920 99.920 unch 13,281 148,992 -5,153  
Feb22 220128 99.915 99.920 99.915 99.915 unch 69,993 261,726 +13,319  
Mar22 220128 99.770 99.780 99.755 99.775 +0.005 25,092 76,040 -3,298  
Apr22 220128 99.610 99.635 99.585 99.625 +0.010 175,981 244,126 +8,215  
May22 220128 99.445 99.465 99.410 99.455 +0.010 131,503 194,141 -28  
Jun22 220128 99.325 99.345 99.290 99.335 +0.005 17,602 53,422 -264  
Total Volume and Open Interest 820,034 1,802,915 +12,014  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220127 150.96 151.01 150.74 150.75 -0.19 1,629 13,262 -196 Hover/Click
Jun22 220127 150.75 150.75 150.75 150.75 -0.19       Hover/Click
Sep22 220127 150.75 150.75 150.75 150.75 -0.19       Hover/Click
Total Volume and Open Interest 1,629 13,262 -196  
Euro-Buxl(EUREX)
Mar22 220128 205.38 206.02 203.72 205.34 -0.12 69,552 339,663 -1,058  
Jun22 220128 203.60 203.60 203.60 203.60 -0.12 0 9,885 +0  
Sep22 220128 225.34 225.34 225.34 225.34 -0.12 0 20 +0  
Total Volume and Open Interest 69,552 349,568 -1,058  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220128 170.21 170.22 169.42 170.02 -0.14 685,628 1,457,738 -29,212 Hover/Click
Jun22 220128 166.88 167.11 166.88 167.11 -0.14 890 3,951 +196 Hover/Click
Sep22 220128 169.02 169.02 169.02 169.02 -0.14 0 3 +0 Hover/Click
Total Volume and Open Interest 686,518 1,461,692 -29,016  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220128 132.83 132.84 132.56 132.73 -0.08 377,900 1,570,005 -22,751 Hover/Click
Jun22 220128 132.87 133.00 132.87 133.00 -0.13 51 118 +49 Hover/Click
Sep22 220128 135.52 135.52 135.52 135.52 -0.08       Hover/Click
Total Volume and Open Interest 377,951 1,570,123 -22,702  
Euro-Schatz(EUREX)
Mar22 220128 112.04 112.04 112.00 112.03 -0.03 325,394 1,375,093 -10,390  
Jun22 220128 111.81 111.81 111.81 111.81 -0.07 0 12 +0  
Sep22 220128 112.53 112.53 112.53 112.53 -0.03        
Total Volume and Open Interest 325,394 1,375,105 -10,390  
3-Mth Euribor(EUREX)
Mar22 220128 100.535 100.535 100.535 100.535 unch 0 1,103 +0  
Jun22 220128 100.475 100.475 100.475 100.475 unch 0 600 +0  
Sep22 220128 100.375 100.375 100.375 100.375 -0.010 0 1,144 +0  
Total Volume and Open Interest 0 3,691 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220128 122~12 122~20 122~03 122~17 -0~03 235,957 807,362 +3,962 Hover/Click
Jun22 220128 124~20 124~20 124~20 124~20 -0~04 226 527 +226 Hover/Click
Total Volume and Open Interest 236,183 807,891 +4,188  
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 220128 100.535 100.540 100.530 100.535 +0.005 35,980 379,508 -4,943  
Jun22 220128 100.475 100.480 100.465 100.470 unch 51,187 496,628 +355  
Sep22 220128 100.385 100.385 100.365 100.370 -0.015 115,375 520,427 +11,948  
Total Volume and Open Interest 723,828 4,523,792 +17,060  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220128 99.79 99.84 99.79 99.84 +0.05 29,252 223,590 +6,233  
Jun22 220128 99.43 99.49 99.43 99.49 +0.06 26,607 190,064 +3,424  
Sep22 220128 99.01 99.05 98.99 99.05 +0.04 22,236 154,295 +1,611  
Dec22 220128 98.64 98.68 98.62 98.67 +0.03 20,549 161,002 +6,761  
Mar23 220128 98.29 98.34 98.28 98.34 +0.04 6,570 96,676 +1,444  
Jun23 220128 98.06 98.10 98.05 98.10 +0.03 4,186 63,195 +18  
Sep23 220128 97.91 97.96 97.91 97.96 +0.04 2,214 61,081 +20  
Dec23 220128 97.82 97.88 97.82 97.88 +0.04 1,019 22,876 -25  
Mar24 220128 97.76 97.79 97.76 97.79 +0.04 9 1,037 +2  
Jun24 220128 97.71 97.71 97.71 97.71 +0.04 0 71 +0  
Total Volume and Open Interest 112,642 974,120 +19,488  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220128 97.95 98.05 97.95 98.04 +0.08 129,872 1,108,369 +12,711  
Jun22 220128 98.04 98.04 98.04 98.04 +0.08        
Total Volume and Open Interest 129,872 1,108,369 +12,711  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220128 98.47 98.54 98.46 98.54 +0.07 189,409 920,765 +26,970  
Jun22 220128 98.54 98.54 98.54 98.54 +0.07        
Total Volume and Open Interest 189,409 920,765 +26,970  
Gold(CMX) Weekly Monthly
Feb22 220128 1797.5 1798.4 1778.8 1784.9 -8.2 270,028 56,846 -41,557 Hover/Click
Apr22 220128 1799.6 1800.3 1780.6 1786.6 -8.4 154,389 391,711 +19,504 Hover/Click
Jun22 220128 1801.6 1802.7 1783.8 1789.3 -8.4 10,313 57,244 +1,870 Hover/Click
Aug22 220128 1804.0 1804.9 1787.8 1792.2 -8.2 3,434 19,612 +778 Hover/Click
Oct22 220128 1800.7 1806.6 1791.0 1795.5 -7.9 227 5,674 +145 Hover/Click
Dec22 220128 1811.7 1811.7 1793.5 1799.3 -7.9 838 14,985 +10 Hover/Click
Feb23 220128 1815.1 1815.1 1800.0 1803.5 -7.7 35 3,057 +2 Hover/Click
Apr23 220128 1808.8 1808.8 1807.5 1807.5 -7.5 4 37 -3 Hover/Click
Jun23 220128 1811.3 1811.3 1811.3 1811.3 -7.5 0 108 +0 Hover/Click
Aug23 220128 1815.0 1815.0 1815.0 1815.0 -7.5       Hover/Click
Oct23 220128 1818.1 1818.1 1818.1 1818.1 -7.5       Hover/Click
Dec23 220128 1830.0 1830.0 1821.3 1821.3 -7.5 3 199 +3 Hover/Click
Total Volume and Open Interest 441,185 553,207 -18,871  
Silver(CMX) Weekly Monthly
Mar22 220128 2279.0 2283.0 2215.0 2230.1 -37.5 55,616 113,228 -1,634 Hover/Click
May22 220128 2284.0 2285.0 2220.0 2234.0 -37.4 3,596 22,341 +1,142 Hover/Click
Jul22 220128 2277.5 2290.0 2226.5 2238.3 -37.5 524 8,150 +127 Hover/Click
Sep22 220128 2291.5 2291.5 2230.0 2243.6 -37.7 325 3,308 +47 Hover/Click
Dec22 220128 2300.0 2300.0 2243.5 2253.3 -37.6 236 3,370 +152 Hover/Click
Mar23 220128 2262.5 2262.5 2262.5 2262.5 -37.6 0 243 +0 Hover/Click
May23 220128 2267.5 2267.5 2267.5 2267.5 -37.6 0 11 +0 Hover/Click
Total Volume and Open Interest 60,909 151,871 +92  
Platinum(NYMEX) Weekly Monthly
Apr22 220128 1025.5 1031.2 991.1 1006.6 -15.2 25,398 50,030 +334 Hover/Click
Jul22 220128 1024.5 1030.0 991.9 1006.4 -15.1 320 3,250 +11 Hover/Click
Oct22 220128 1013.0 1013.0 1000.0 1007.8 -15.1 53 357 +2 Hover/Click
Jan23 220128 1015.0 1015.0 1010.0 1011.1 -14.8 8 19 +4 Hover/Click
Total Volume and Open Interest 25,883 53,742 +352  
Palladium(NYMEX) Weekly Monthly
Mar22 220128 2373.00 2384.50 2250.00 2375.30 +8.80 4,399 7,377 -767 Hover/Click
Jun22 220128 2376.00 2380.00 2254.00 2377.00 +9.00 349 1,016 +150 Hover/Click
Sep22 220128 2378.70 2378.70 2378.70 2378.70 +8.70 2 4 +0 Hover/Click
Total Volume and Open Interest 4,750 8,397 -637  
Copper(CMX) Weekly Monthly
Mar22 220128 441.85 445.00 429.85 431.00 -11.35 62,131 111,787 -1,397 Hover/Click
May22 220128 442.45 445.40 430.10 431.35 -11.20 9,249 43,287 +2,271 Hover/Click
Jul22 220128 441.45 444.45 430.00 431.15 -10.70 2,596 18,470 -206 Hover/Click
Sep22 220128 443.10 443.10 430.00 430.50 -10.40 1,281 16,637 -396 Hover/Click
Dec22 220128 439.35 439.35 428.80 428.80 -9.80 490 6,245 +153 Hover/Click
Total Volume and Open Interest 77,322 206,222 +451  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220128 34240 34622 33613 34595 +552 319,037 90,861 -1,095 Hover/Click
Jun22 220128 33982 34518 33534 34502 +552 364 715 +36 Hover/Click
Sep22 220128 34468 34468 33540 34468 +547       Hover/Click
Dec22 220128 34369 34369 34369 34369 +545       Hover/Click
Total Volume and Open Interest 319,401 91,576 -1,059  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220128 4348.00 4426.00 4266.25 4423.25 +105.50 2,423,103 2,328,759 +14,884 Hover/Click
Jun22 220128 4341.75 4418.25 4259.50 4416.00 +105.50 3,060 56,224 -135 Hover/Click
Sep22 220128 4341.50 4415.00 4258.25 4414.00 +105.50 82 324 +19 Hover/Click
Dec22 220128 4411.25 4411.25 4411.25 4411.25 +102.50 1 7,348 +0 Hover/Click
Total Volume and Open Interest 2,426,246 2,393,625 +14,768  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220128 14167.75 14442.00 13831.00 14433.00 +446.25 908,549 241,856 +696 Hover/Click
Jun22 220128 14152.00 14439.00 13836.25 14433.50 +446.75 2,530 2,116 +45 Hover/Click
Sep22 220128 14132.00 14452.00 13856.75 14452.00 +447.50 25 102 +6 Hover/Click
Total Volume and Open Interest 911,104 244,094 +747  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220128 2532.80 2573.30 2481.00 2571.70 +49.30 15,403 47,318 +690 Hover/Click
Jun22 220128 2581.70 2581.70 2493.30 2581.70 +49.30       Hover/Click
Sep22 220128 2589.30 2589.30 2589.30 2589.30 +46.20       Hover/Click
Total Volume and Open Interest 15,403 47,318 +690  
Volatility Index(CBOE)
Jan22 220119 22.45 23.50 21.70 22.25 -0.37 4,814 35,941 -8,298  
Feb22 220128 28.00 30.10 26.55 26.87 -1.96 149,605 129,385 -4,858  
Mar22 220128 27.90 29.25 26.80 27.05 -1.44 85,718 86,689 +6,571  
Apr22 220128 27.35 28.30 26.50 26.68 -1.08 32,974 38,186 +1,647  
Total Volume and Open Interest 300,062 310,106 +5,294  
S & P 600(CME)
Mar22 220128 1271.70 1271.70 1271.70 1271.70 +18.50        
Jun22 220128 1272.50 1272.50 1272.50 1272.50 +18.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220128 1936.20 1966.50 1892.40 1965.60 +37.30 372,656 476,236 -757 Hover/Click
Jun22 220128 1931.00 1962.90 1890.80 1962.70 +37.20 429 1,962 +230 Hover/Click
Sep22 220128 1961.60 1961.60 1896.70 1961.60 +35.20 0 2 +0 Hover/Click
Total Volume and Open Interest 373,085 478,200 -527  
Nikkei 225(CME)
Mar22 220128 26625 26795 26245 26695 +120 8,943 15,375 -226  
Jun22 220128 26290 26585 26100 26500 +135 1 21 +1  
Total Volume and Open Interest 8,944 15,396 -225  
Nikkei 225(SGX) Weekly Monthly
Mar22 220127 27010 27400 26025 26190 -825 120,814 97,441 +6,695  
Jun22 220127 26520 26520 25970 25970 -825 5 3,017 +1  
Sep22 220127 25925 25925 25925 25925 -825 0 859 +0  
Total Volume and Open Interest 120,819 125,618 +6,696  
Nikkei 225 Mini(JPX)
Mar22 220128 26550 26775 26270 26710 +490 569,250 337,713 -4,353  
Jun22 220127 26765 27160 25790 25990 -780 47,039 14,087 +1,968  
Sep22 220127 26825 27115 25750 25930 -790 447 841 +114  
Total Volume and Open Interest 1,008,169 370,971 +19,598  
Nikkei 225(JPX)
Mar22 220128 26550 26770 26270 26710 +490 35,826 221,384 +1,749  
Jun22 220128 26310 26530 26040 26460 +470 253 13,917 +34  
Sep22 220128 26430 26450 26420 26420 +490 0 2,372 +100  
Total Volume and Open Interest 36,081 290,310 +2,499  
Nikkei 225(CME) Yen
Mar22 220128 26605 26780 26225 26670 +120 55,023 50,364 +544  
Jun22 220128 26440 26510 26020 26430 +115 4 5 +1  
Sep22 220128 26400 26400 26400 26400 +165        
Total Volume and Open Interest 55,027 50,369 +545  
Nikkei 225(CME) e-Mini Yen
Mar22 220128 26670 26670 26670 26670 +120        
Jun22 220128 26430 26430 26430 26430 +110        
Sep22 220128 26400 26400 26400 26400 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220128 7024.0 7051.0 6842.5 6963.0 -58.0 69,555 254,198 -3,174  
Mar22 220128 7019.0 7034.5 6845.0 6959.0 -58.0 119 6,681 -29  
Apr22 220128 6948.5 6948.5 6948.5 6948.5 -59.0        
Jun22 220128 6810.5 6810.5 6810.5 6810.5 -60.5 0 5 +0  
Sep22 220128 6789.5 6789.5 6789.5 6789.5 -58.5        
Dec22 220128 6762.5 6762.5 6762.5 6762.5 -58.0 0 14,501 +0  
Total Volume and Open Interest 69,674 275,389 -3,203  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220128 23886 24056 23549 23612 -228 175,733 51,636 -36,360  
Feb22 220128 23805 24017 23390 23415 -385 74,637 74,559 +38,694  
Mar22 220128 23745 23943 23339 23352 -383 3,298 7,486 +271  
Total Volume and Open Interest 254,055 141,175 +2,339  
DAX(EUREX) Weekly Monthly
Mar22 220128 15460.0 15502.0 15113.0 15315.0 -164.0 93,746 77,004 -5,669  
Jun22 220128 15466.0 15466.0 15215.0 15351.0 -165.0 125 4,806 +36  
Sep22 220128 15329.0 15329.0 15329.0 15329.0 -163.0 0 1 +0  
Total Volume and Open Interest 93,871 81,811 -5,633  
Mini-DAX(EUREX)
Mar22 220128 15468.0 15503.0 15112.0 15315.0 -164.0 64,730 16,532 -3,148  
Jun22 220128 15450.0 15486.0 15207.0 15351.0 -165.0 91 133 +40  
Sep22 220128 15329.0 15329.0 15329.0 15329.0 -163.0        
Total Volume and Open Interest 64,821 16,665 -3,108  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220128 4164 4175 4061 4127 -36 965,028 2,940,135 -2,510  
Jun22 220128 4089 4091 3986 4049 -36 2,531 156,800 +1,075  
Sep22 220128 4033 4033 4033 4033 -37 0 12,167 +0  
Total Volume and Open Interest 967,559 3,125,621 -1,435  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220128 12038 12114 11844 11988 -71 34,253 180,013 -3,655  
Jun22 220128 11820 11841 11709 11813 -71 68 12,625 +63  
Sep22 220128 11783 11783 11783 11783 -71 5 17 +5  
Total Volume and Open Interest 34,326 192,655 -3,587  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220128 7483.50 7524.50 7358.00 7410.50 -78.00 122,209 604,704 -2,564  
Jun22 220128 7423.00 7423.00 7310.50 7347.50 -78.00 15 233 -3  
Sep22 220128 7296.50 7296.50 7296.50 7296.50 -78.00 0 134 +0  
Total Volume and Open Interest 122,224 605,072 -2,567  
SPI 200(SFE) Weekly Monthly
Mar22 220128 6724.0 6931.0 6702.0 6912.0 +203.0 94,563 272,185 +16,631  
Jun22 220128 6893.0 6893.0 6893.0 6893.0 +202.0 0 1 +0  
Sep22 220128 6827.0 6827.0 6827.0 6827.0 +202.0        
Total Volume and Open Interest 94,565 272,326 +16,631  
FTSE MIB(ISE)
Mar22 220128 26805.00 26850.00 26260.00 26551.00 -280.00 21,485 83,413 -1,987  
Jun22 220128 26215.00 26220.00 25760.00 25971.00 -280.00 22 793 -3  
Sep22 220128 25834.00 25834.00 25834.00 25834.00 -275.00 0 5 +0  
Total Volume and Open Interest 21,507 84,211 -1,990  
KOSPI 200(KFE)
Mar22 220128 350.40 358.85 347.45 356.60 +9.15 327,424 271,534 -5,585  
Jun22 220128 350.80 359.05 347.75 357.05 +9.25 245 11,239 +350  
Sep22 220128 353.45 357.55 353.45 357.55 +8.35 0 3,706 +11  
Total Volume and Open Interest 327,669 303,550 -5,527  
GSCI(CME) Weekly Monthly
Feb22 220128 622.80 627.05 619.20 620.45 +4.15 13 1,585 +5  
Mar22 220128 622.95 622.95 612.80 622.95 +4.15        
Apr22 220128 625.45 625.45 625.45 625.45 +9.15        
Total Volume and Open Interest 13 1,585 +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!!!