Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 31, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220131 1474.00 1496.75 1473.50 1490.50 +20.50 143,879 269,813 -2,454 Hover/Click
May22 220131 1479.00 1501.50 1479.00 1495.25 +20.00 53,477 150,843 +3,852 Hover/Click
Jul22 220131 1477.50 1498.25 1477.00 1492.50 +19.00 47,069 117,653 +4,567 Hover/Click
Aug22 220131 1448.00 1465.00 1448.00 1460.50 +17.00 4,182 14,371 +598 Hover/Click
Sep22 220131 1387.75 1403.75 1387.75 1400.50 +16.00 2,010 6,096 +331 Hover/Click
Nov22 220131 1351.50 1369.25 1351.50 1367.00 +15.50 25,048 127,644 +2,073 Hover/Click
Jan23 220131 1351.00 1367.50 1349.75 1365.00 +16.00 2,934 16,141 +650 Hover/Click
Mar23 220131 1335.00 1346.25 1332.00 1344.75 +17.25 4,057 30,796 +1,208 Hover/Click
May23 220131 1335.25 1340.00 1325.75 1339.25 +18.00 1,424 7,916 +37 Hover/Click
Jul23 220131 1336.00 1341.00 1327.50 1340.00 +17.25 945 4,149 +285 Hover/Click
Aug23 220131 1330.00 1330.00 1314.00 1326.75 +13.25 0 66 +0 Hover/Click
Sep23 220131 1292.25 1292.25 1292.25 1292.25 -1.25 20 181 +20 Hover/Click
Nov23 220131 1255.25 1267.00 1252.25 1257.50 +2.00 645 8,250 +171 Hover/Click
Jan24 220131 1257.75 1257.75 1257.75 1257.75 +1.75 2 3 +1 Hover/Click
Total Volume and Open Interest 285,710 754,065 +11,346  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220131 413.00 420.30 412.20 418.90 +7.70 58,477 151,149 -5,637 Hover/Click
May22 220131 411.60 418.60 410.80 417.00 +7.00 30,769 118,029 +1,370 Hover/Click
Jul22 220131 409.60 416.40 409.00 415.70 +7.50 20,195 64,101 +2,140 Hover/Click
Aug22 220131 402.20 408.70 401.60 408.10 +7.30 3,439 11,252 +539 Hover/Click
Sep22 220131 391.40 397.60 391.20 397.20 +6.60 1,838 9,691 -301 Hover/Click
Oct22 220131 380.20 386.60 380.10 386.30 +6.10 2,336 9,692 +252 Hover/Click
Dec22 220131 378.90 385.40 378.70 384.80 +5.90 8,135 30,930 +159 Hover/Click
Jan23 220131 377.40 381.60 377.40 381.10 +5.50 468 2,672 +18 Hover/Click
Mar23 220131 369.60 372.70 368.80 372.50 +4.50 509 3,373 +129 Hover/Click
May23 220131 364.70 368.00 364.70 367.60 +4.00 69 1,479 +6 Hover/Click
Total Volume and Open Interest 126,445 405,314 -1,196  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220131 65.52 66.77 64.38 64.82 -0.45 50,692 135,607 -1 Hover/Click
May22 220131 65.48 66.67 64.42 64.81 -0.43 29,551 104,111 +2,712 Hover/Click
Jul22 220131 65.04 66.15 64.05 64.40 -0.39 20,972 79,860 +444 Hover/Click
Aug22 220131 64.17 65.18 63.27 63.59 -0.33 5,684 18,618 +1,342 Hover/Click
Sep22 220131 63.32 64.21 62.42 62.77 -0.30 2,850 12,039 -35 Hover/Click
Oct22 220131 62.49 63.32 61.62 61.95 -0.31 3,282 12,374 -136 Hover/Click
Dec22 220131 61.94 62.95 61.24 61.62 -0.27 6,785 47,769 +221 Hover/Click
Jan23 220131 61.82 62.52 60.92 61.27 -0.24 241 1,972 -19 Hover/Click
Mar23 220131 61.38 62.00 60.49 60.84 -0.20 137 2,524 +66 Hover/Click
May23 220131 60.58 61.54 60.11 60.49 -0.13 25 1,215 -4 Hover/Click
Total Volume and Open Interest 120,381 421,563 +4,629  
Canola(WCE) Weekly Monthly
Mar22 220131 1017.6 1033.5 1006.7 1013.2 -4.4 12,150 46,942 -1,882 Hover/Click
May22 220131 1000.4 1015.7 995.0 1002.0 +1.6 11,567 62,860 +268 Hover/Click
Jul22 220131 973.5 986.2 970.0 976.2 +2.7 2,733 30,449 +622 Hover/Click
Nov22 220131 835.0 839.0 825.2 836.4 +0.2 2,535 29,438 +543 Hover/Click
Jan23 220131 833.6 834.7 832.0 833.6 -1.1 84 3,354 +77 Hover/Click
Total Volume and Open Interest 29,069 173,175 -372  
Corn(CBOT) Weekly Monthly
Mar22 220131 635.75 642.50 622.50 626.00 -10.00 151,696 614,101 -4,199 Hover/Click
May22 220131 633.00 640.50 622.25 624.50 -8.75 60,402 324,239 +1,898 Hover/Click
Jul22 220131 626.00 634.25 617.50 619.25 -7.00 34,005 228,150 +1,938 Hover/Click
Sep22 220131 583.75 591.50 581.75 585.50 +1.25 10,846 97,447 -551 Hover/Click
Dec22 220131 568.75 577.00 568.00 573.50 +4.00 27,581 226,666 +3,813 Hover/Click
Mar23 220131 575.75 584.50 575.75 581.00 +4.00 1,372 15,729 +147 Hover/Click
May23 220131 579.25 587.50 579.00 583.75 +3.75 122 1,911 +38 Hover/Click
Jul23 220131 580.50 587.25 579.00 583.25 +3.50 260 8,750 +60 Hover/Click
Sep23 220131 546.50 550.25 544.25 546.00 -2.00 58 654 +17 Hover/Click
Dec23 220131 543.50 547.75 538.50 540.50 -3.00 871 18,563 +166 Hover/Click
Total Volume and Open Interest 287,233 1,537,849 +3,335  
Wheat(CBOT) Weekly Monthly
Mar22 220131 793.00 798.50 756.75 761.25 -25.00 60,147 164,091 -869 Hover/Click
May22 220131 800.00 803.50 762.25 766.25 -24.75 16,604 64,472 -1,047 Hover/Click
Jul22 220131 790.00 794.25 755.75 760.50 -21.50 8,429 79,609 +671 Hover/Click
Sep22 220131 791.25 793.75 757.00 761.25 -20.75 3,355 24,729 +410 Hover/Click
Dec22 220131 784.75 798.25 761.75 765.25 -21.25 3,188 46,854 -101 Hover/Click
Mar23 220131 796.75 801.50 765.75 769.25 -21.50 808 6,923 +242 Hover/Click
Total Volume and Open Interest 92,788 393,229 -698  
Wheat(KCBT) Weekly Monthly
Mar22 220131 807.25 817.00 777.00 781.25 -21.00 22,244 91,967 +1,038 Hover/Click
May22 220131 812.00 820.00 780.75 784.25 -21.00 9,003 42,760 +1,509 Hover/Click
Jul22 220131 810.75 818.50 780.50 784.00 -20.50 6,079 45,016 +195 Hover/Click
Sep22 220131 816.00 821.75 784.50 787.75 -20.25 1,759 16,804 +115 Hover/Click
Dec22 220131 825.50 828.75 792.00 795.25 -20.50 1,280 17,834 +553 Hover/Click
Mar23 220131 808.00 829.75 795.50 798.00 -20.25 228 1,269 +21 Hover/Click
May23 220131 789.00 789.00 789.00 789.00 -19.75 97 422 +0 Hover/Click
Total Volume and Open Interest 40,782 218,036 +3,439  
Wheat(MGE) Weekly Monthly
Mar22 220131 923.00 934.75 895.50 906.50 -13.75 2,759 31,368 -781 Hover/Click
May22 220131 918.00 930.50 892.75 902.75 -14.50 1,963 18,794 -49 Hover/Click
Jul22 220131 916.50 923.75 887.50 895.50 -16.00 888 7,335 +278 Hover/Click
Sep22 220131 892.00 903.50 870.50 876.75 -15.25 449 8,923 +216 Hover/Click
Dec22 220131 892.50 892.75 865.00 869.00 -15.00 79 2,281 +23 Hover/Click
Mar23 220131 862.00 862.00 862.00 862.00 -13.75 0 25 +0 Hover/Click
Total Volume and Open Interest 6,138 68,746 -313  
Oats(CBOT) Weekly Monthly
Mar22 220131 675.00 715.50 675.00 695.50 +20.00 208 2,389 +6 Hover/Click
May22 220131 641.00 663.00 638.25 657.00 +17.00 30 629 +0 Hover/Click
Jul22 220131 598.75 600.00 585.00 593.25 +2.00 6 261 +4 Hover/Click
Sep22 220131 530.00 535.50 527.25 529.00 +2.00 1 264 +1 Hover/Click
Total Volume and Open Interest 246 3,816 +11  
Rough Rice(CBOT) Weekly Monthly
Mar22 220131 14.90 15.10 14.81 15.06 +0.09 674 7,345 -182 Hover/Click
May22 220131 15.10 15.32 15.05 15.27 +0.07 96 446 +57 Hover/Click
Jul22 220131 15.36 15.38 15.23 15.38 +0.06 11 146 +5 Hover/Click
Sep22 220131 14.35 14.41 14.33 14.41 +0.08 8 262 +4 Hover/Click
Total Volume and Open Interest 789 8,199 -116  
Live Cattle(CME) Weekly Monthly
Feb22 220131 139.130 140.050 138.850 139.580 +0.880 6,963 31,439 -2,328 Hover/Click
Apr22 220131 143.400 144.830 143.285 144.535 +1.435 17,123 141,541 +364 Hover/Click
Jun22 220131 138.300 139.535 138.100 139.080 +1.080 9,392 77,902 +1,109 Hover/Click
Aug22 220131 137.250 138.285 136.950 138.000 +1.065 8,244 47,119 +384 Hover/Click
Oct22 220131 141.830 143.035 141.580 142.800 +1.200 2,751 20,485 +617 Hover/Click
Dec22 220131 145.400 146.650 145.235 146.500 +1.265 857 8,276 +177 Hover/Click
Total Volume and Open Interest 45,611 330,603 +369  
Feeder Cattle(CME) Weekly Monthly
Mar22 220131 159.880 163.250 159.750 163.035 +3.405 3,855 21,898 +488 Hover/Click
Apr22 220131 165.600 168.685 165.400 168.450 +3.150 1,957 8,725 -27 Hover/Click
May22 220131 170.000 173.130 169.985 172.900 +2.965 1,164 6,085 +30 Hover/Click
Aug22 220131 180.000 183.000 180.000 182.700 +2.600 611 6,882 -64 Hover/Click
Sep22 220131 182.050 184.785 182.050 184.685 +2.635 180 1,508 -3 Hover/Click
Oct22 220131 183.300 185.685 183.300 185.535 +2.535 69 967 +16 Hover/Click
Nov22 220131 183.500 185.800 183.500 185.435 +2.135 19 449 +2 Hover/Click
Total Volume and Open Interest 7,855 46,514 -1,067  
Lean Hogs(CME) Weekly Monthly
Feb22 220131 87.930 88.750 87.780 88.480 +0.550 6,601 25,296 -942 Hover/Click
Apr22 220131 94.730 96.300 94.730 95.700 +0.770 17,065 101,983 -1,549 Hover/Click
May22 220131 99.980 100.900 99.680 99.680 -0.220 133 1,978 +19  
Jun22 220131 105.700 107.050 105.380 105.530 -0.250 7,925 44,830 +489 Hover/Click
Jul22 220131 105.530 106.580 105.530 105.750 +0.200 3,105 18,794 -125 Hover/Click
Aug22 220131 103.980 105.000 103.980 104.750 +0.750 3,370 27,385 -164 Hover/Click
Oct22 220131 88.380 89.150 88.380 88.900 +0.520 1,864 18,850 +496 Hover/Click
Dec22 220131 80.000 80.530 79.700 80.230 +0.280 592 8,796 +114 Hover/Click
Total Volume and Open Interest 40,994 251,607 -1,512  
Class III Milk(CME) Weekly Monthly
Jan22 220131 20.36 20.37 20.35 20.37 +0.01 36 4,063 +8 Hover/Click
Feb22 220131 20.24 20.36 20.09 20.35 +0.16 433 4,624 -115 Hover/Click
Mar22 220131 21.40 21.95 21.22 21.81 +0.43 518 4,611 -33 Hover/Click
Apr22 220131 21.59 21.86 21.45 21.85 +0.35 232 3,276 +2 Hover/Click
May22 220131 21.45 21.62 21.43 21.61 +0.16 67 2,748 +13 Hover/Click
Jun22 220131 21.25 21.46 21.13 21.39 +0.14 106 2,558 +65 Hover/Click
Jul22 220131 21.16 21.38 21.16 21.38 +0.22 75 1,826 +12 Hover/Click
Aug22 220131 21.17 21.30 21.01 21.25 +0.08 36 1,745 +8 Hover/Click
Sep22 220131 21.00 21.10 21.00 21.10 +0.20 54 1,634 +24 Hover/Click
Oct22 220131 20.83 20.84 20.83 20.83 +0.23 64 1,248 +36 Hover/Click
Nov22 220131 20.52 20.55 20.52 20.54 +0.15 37 1,105 +16 Hover/Click
Dec22 220131 20.00 20.18 20.00 20.17 +0.26 26 1,189 +9 Hover/Click
Jan23 220131 19.45 19.60 19.40 19.60 +0.45 8 375 +3 Hover/Click
Total Volume and Open Interest 1,707 31,639 +59  
Cocoa(ICE) Weekly Monthly
Mar22 220131 2508 2534 2491 2528 +34 21,863 78,244 -1,161 Hover/Click
May22 220131 2555 2583 2544 2576 +30 19,451 58,303 -2,087 Hover/Click
Jul22 220131 2584 2608 2568 2600 +32 9,486 35,256 +1,766 Hover/Click
Sep22 220131 2591 2614 2575 2608 +33 2,979 24,498 +353 Hover/Click
Dec22 220131 2576 2607 2568 2600 +34 1,479 24,719 +214 Hover/Click
Mar23 220131 2569 2588 2552 2581 +31 488 16,660 -223 Hover/Click
May23 220131 2550 2579 2550 2573 +31 153 6,844 +96 Hover/Click
Total Volume and Open Interest 55,923 246,854 -1,019  
Coffee "C"(ICE) Weekly Monthly
Mar22 220131 235.35 237.70 233.80 235.10 -0.80 27,590 103,324 -2,018 Hover/Click
May22 220131 235.90 238.10 234.45 235.50 -0.95 21,132 71,781 +3,054 Hover/Click
Jul22 220131 235.00 237.15 233.75 234.60 -1.00 4,826 33,010 +133 Hover/Click
Sep22 220131 234.50 236.00 232.80 233.60 -0.90 3,743 26,791 -161 Hover/Click
Dec22 220131 231.75 233.40 230.70 231.65 -0.30 1,508 23,160 +152 Hover/Click
Mar23 220131 230.00 230.45 230.00 230.15 -0.25 552 9,691 -16 Hover/Click
Total Volume and Open Interest 59,722 277,790 +1,181  
Orange Juice(ICE) Weekly Monthly
Mar22 220131 149.20 150.45 144.10 147.65 -3.90 753 10,057 +64 Hover/Click
May22 220131 141.00 145.00 140.40 144.30 -0.85 267 2,339 +148 Hover/Click
Jul22 220131 141.20 143.50 141.20 143.50 -0.55 9 643 +6 Hover/Click
Sep22 220131 142.05 143.95 141.05 143.95 -0.50 0 56 +0 Hover/Click
Nov22 220131 143.00 145.20 142.00 145.20 +1.20 0 10 +0 Hover/Click
Jan23 220131 146.10 146.10 146.10 146.10 +2.15 0 6 +0 Hover/Click
Total Volume and Open Interest 1,029 13,111 +218  
Sugar #11(ICE) Weekly Monthly
Mar22 220131 18.30 18.36 17.90 18.22 +0.02 38,287 305,534 -1,540 Hover/Click
May22 220131 17.99 18.03 17.58 17.80 -0.06 24,645 175,315 +825 Hover/Click
Jul22 220131 17.87 17.92 17.44 17.60 -0.16 17,480 129,986 +628 Hover/Click
Oct22 220131 17.95 17.99 17.53 17.66 -0.18 14,499 109,926 -434 Hover/Click
Mar23 220131 18.25 18.28 17.87 17.96 -0.16 6,628 62,915 +1,910 Hover/Click
May23 220131 17.45 17.56 17.19 17.26 -0.14 428 30,966 +117 Hover/Click
Jul23 220131 16.99 17.00 16.64 16.71 -0.14 381 29,027 +122 Hover/Click
Oct23 220131 16.62 16.62 16.27 16.35 -0.15 277 22,374 +29 Hover/Click
Total Volume and Open Interest 103,028 882,006 +1,695  
London Cocoa(LCE) Weekly Monthly
Mar22 220131 1703 1711 1693 1703 +7 7,401 51,288 -5 Hover/Click
May22 220131 1732 1749 1729 1743 +11 4,834 43,151 -821 Hover/Click
Jul22 220131 1743 1762 1741 1757 +14 3,470 42,082 +405 Hover/Click
Sep22 220131 1739 1758 1737 1753 +15 1,985 44,321 -199 Hover/Click
Dec22 220131 1734 1754 1734 1749 +15 1,898 51,721 +153 Hover/Click
Mar23 220131 1723 1744 1723 1739 +15 903 28,027 +223 Hover/Click
May23 220131 1724 1737 1724 1737 +15 490 8,899 +114 Hover/Click
Total Volume and Open Interest 21,583 278,985 +39  
London Sugar(LCE) Weekly Monthly
Mar22 220131 497.80 498.90 489.10 492.50 -2.70 4,087 23,217 -311 Hover/Click
May22 220131 488.30 489.70 479.60 482.70 -3.80 2,115 18,641 +299 Hover/Click
Aug22 220131 481.20 481.20 473.80 476.80 -3.80 501 10,567 +187 Hover/Click
Oct22 220131 477.10 477.10 469.00 471.30 -4.30 230 6,872 +108 Hover/Click
Dec22 220131 478.60 478.60 471.30 473.40 -4.60 70 2,629 -11 Hover/Click
Total Volume and Open Interest 7,053 64,066 +298  
Cotton(ICE) Weekly Monthly
Mar22 220131 123.76 127.71 123.25 127.57 +3.81 10,742 97,554 -1,841 Hover/Click
May22 220131 120.82 123.69 120.42 123.07 +2.23 6,952 67,544 +829 Hover/Click
Jul22 220131 117.87 120.40 117.50 119.66 +1.79 2,468 41,251 +775 Hover/Click
Oct22 220131 107.35 107.35 105.69 106.87 +0.61 0 44 +0 Hover/Click
Dec22 220131 99.72 101.25 99.53 100.87 +1.14 1,469 36,506 +120 Hover/Click
Mar23 220131 96.45 97.75 96.45 97.56 +1.11 354 3,562 +153 Hover/Click
Total Volume and Open Interest 22,186 253,992 +202  
Lumber(CME) Weekly Monthly
Mar22 220131 1049.9 1053.7 979.9 979.9 -45.0 999 1,665 -196  
May22 220131 975.1 991.7 907.9 920.7 -32.2 275 480 +45  
Jul22 220131 915.0 915.0 870.0 881.0 -13.3 76 151 +12  
Sep22 220131 810.0 834.7 810.0 830.1 -5.9 3 72 +2  
Nov22 220131 822.8 822.8 822.8 822.8 -5.9 0 21 +0  
Jan23 220131 822.8 822.8 822.8 822.8 -5.9        
Mar23 220131 816.8 816.8 816.8 816.8 -5.9        
Total Volume and Open Interest 1,353 2,389 -137  
Crude Oil(NYM) Weekly Monthly
Mar22 220131 87.45 88.39 86.34 88.15 +1.33 427,804 429,948 -7,174 Hover/Click
Apr22 220131 85.92 86.68 84.96 86.49 +1.06 153,939 226,180 -2,939 Hover/Click
May22 220131 84.85 85.38 83.76 85.11 +0.90 68,775 128,444 +3,848 Hover/Click
Jun22 220131 83.89 84.18 82.63 83.85 +0.79 70,564 191,613 +1,488 Hover/Click
Jul22 220131 82.63 83.05 81.62 82.70 +0.72 23,490 76,404 +126 Hover/Click
Aug22 220131 81.54 82.00 80.88 81.66 +0.67 12,911 67,100 +1,133 Hover/Click
Sep22 220131 80.68 80.97 79.74 80.71 +0.63 19,075 80,690 +134 Hover/Click
Oct22 220131 80.15 80.15 79.14 79.83 +0.60 6,685 49,630 +10 Hover/Click
Nov22 220131 79.29 79.33 78.22 79.05 +0.59 4,567 53,869 -300 Hover/Click
Dec22 220131 78.35 78.65 77.43 78.30 +0.56 51,592 226,968 -600 Hover/Click
Jan23 220131 77.78 77.80 76.75 77.55 +0.53 2,940 43,282 -312 Hover/Click
Feb23 220131 76.07 77.09 76.07 76.84 +0.51 2,039 36,551 +380 Hover/Click
Mar23 220131 76.18 76.18 76.18 76.18 +0.50 5,648 35,637 -609 Hover/Click
Apr23 220131 75.56 75.56 75.56 75.56 +0.48 849 23,790 -72 Hover/Click
May23 220131 74.99 74.99 74.99 74.99 +0.47 905 21,468 -67 Hover/Click
Jun23 220131 74.44 74.80 73.80 74.46 +0.46 11,739 90,511 +156 Hover/Click
Total Volume and Open Interest 886,633 2,108,660 -6,328  
e-miNY Crude Oil(NYM)
Mar22 220131 87.450 88.400 86.350 88.150 +1.325 23,339 1,871 -282  
Apr22 220131 86.025 86.675 84.975 86.500 +1.075 1,611 1,602 +132  
May22 220131 84.900 85.325 84.000 85.100 +0.900 55 78 +6  
Jun22 220131 83.825 83.875 82.750 83.850 +0.800 16 168 +3  
Jul22 220131 82.700 82.700 82.700 82.700 +0.725 12 24 +2  
Aug22 220131 81.650 81.650 81.650 81.650 +0.650 2 8 +1  
Sep22 220131 80.900 80.900 80.200 80.700 +0.625 13 12 +1  
Oct22 220131 79.275 79.825 79.275 79.825 +0.600 5 8 +0  
Nov22 220131 79.050 79.050 79.050 79.050 +0.600 0 12 +0  
Dec22 220131 78.400 78.425 78.000 78.300 +0.550 45 205 +30  
Total Volume and Open Interest 25,108 4,068 -108  
NY Harbor ULSD(NYM) Weekly Monthly
Feb22 220131 281.50 281.60 274.57 275.92 -2.63 35,724 13,025 -8,095 Hover/Click
Mar22 220131 272.69 275.74 269.28 271.57 +0.33 103,019 103,474 -1,096 Hover/Click
Apr22 220131 264.81 266.68 260.89 263.68 +1.00 56,750 51,584 +1,281 Hover/Click
May22 220131 259.41 261.42 256.02 258.68 +0.96 19,923 33,900 +983 Hover/Click
Jun22 220131 256.08 258.27 253.25 255.62 +0.91 21,072 40,243 +1,255 Hover/Click
Jul22 220131 254.52 256.07 251.70 253.55 +0.92 7,023 14,879 -53 Hover/Click
Aug22 220131 253.52 254.62 250.50 252.21 +0.96 3,684 12,954 +68 Hover/Click
Sep22 220131 253.10 253.95 249.53 251.60 +0.95 5,520 15,065 +565 Hover/Click
Oct22 220131 250.16 251.67 249.50 251.01 +0.91 3,645 6,928 -210 Hover/Click
Nov22 220131 250.40 250.73 248.50 250.06 +0.87 1,290 6,252 +102 Hover/Click
Dec22 220131 250.38 251.03 247.01 248.76 +0.77 3,751 24,571 +176 Hover/Click
Jan23 220131 248.13 248.13 247.05 247.44 +0.65 299 5,530 +74 Hover/Click
Feb23 220131 245.74 245.74 245.74 245.74 +0.60 143 1,489 +35 Hover/Click
Mar23 220131 243.71 243.71 243.71 243.71 +0.55 383 2,552 +290 Hover/Click
Total Volume and Open Interest 262,423 348,201 -4,580  
RBOB Gasoline(NYM) Weekly Monthly
Feb22 220131 255.99 257.41 253.88 255.43 +1.20 23,546 12,371 -8,064 Hover/Click
Mar22 220131 255.21 258.44 252.78 255.44 +1.65 84,532 120,391 +2,473 Hover/Click
Apr22 220131 265.80 268.59 263.40 266.04 +1.54 52,383 63,815 +1,656 Hover/Click
May22 220131 264.95 266.40 261.70 264.22 +1.40 22,308 36,900 +2,354 Hover/Click
Jun22 220131 261.45 262.91 258.50 260.86 +1.29 22,162 33,897 +3,175 Hover/Click
Jul22 220131 256.98 258.84 255.15 257.06 +1.22 6,207 16,317 -391 Hover/Click
Aug22 220131 252.50 253.68 251.01 252.75 +1.17 5,568 9,706 +1,311 Hover/Click
Sep22 220131 248.47 248.86 245.92 247.68 +1.09 6,389 21,442 +799 Hover/Click
Oct22 220131 230.41 232.30 230.01 231.21 +0.84 1,902 6,827 +180 Hover/Click
Nov22 220131 227.05 227.10 224.90 226.04 +0.75 1,473 4,497 +48 Hover/Click
Total Volume and Open Interest 233,727 361,796 +5,157  
e-miNY RBOB Gasoline(NYM)
Mar22 220131 255.44 255.44 255.44 255.44 +1.65 0 2 +0  
Apr22 220131 266.04 266.04 266.04 266.04 +1.54        
May22 220131 264.22 264.22 264.22 264.22 +1.40        
Jun22 220131 260.86 260.86 260.86 260.86 +1.29        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Mar22 220131 4.867 5.057 4.695 4.874 +0.235 193,252 276,753 +4,643 Hover/Click
Apr22 220131 4.637 4.803 4.533 4.675 +0.202 94,939 86,199 +2,607 Hover/Click
May22 220131 4.627 4.792 4.542 4.660 +0.175 49,836 123,494 +2,375 Hover/Click
Jun22 220131 4.648 4.823 4.581 4.692 +0.169 25,568 66,570 +2,591 Hover/Click
Jul22 220131 4.707 4.868 4.627 4.734 +0.166 23,835 66,669 +2,331 Hover/Click
Aug22 220131 4.712 4.861 4.635 4.741 +0.166 12,663 41,502 +1,187 Hover/Click
Sep22 220131 4.690 4.843 4.614 4.720 +0.167 9,205 52,727 +1,710 Hover/Click
Oct22 220131 4.712 4.863 4.641 4.745 +0.170 29,385 82,542 +2,274 Hover/Click
Nov22 220131 4.837 4.934 4.719 4.819 +0.170 6,341 35,991 +84 Hover/Click
Dec22 220131 4.909 5.090 4.884 4.975 +0.165 7,750 39,987 +740 Hover/Click
Jan23 220131 5.009 5.190 4.985 5.076 +0.166 20,952 56,356 +1,688 Hover/Click
Feb23 220131 4.927 5.005 4.821 4.898 +0.149 4,757 17,973 +88 Hover/Click
Mar23 220131 4.364 4.499 4.350 4.429 +0.135 9,301 33,530 +721 Hover/Click
Apr23 220131 3.511 3.520 3.430 3.449 +0.019 7,506 34,237 +855 Hover/Click
May23 220131 3.340 3.410 3.340 3.360 +0.017 4,736 17,370 -57 Hover/Click
Jun23 220131 3.390 3.429 3.373 3.392 +0.018 1,265 11,869 +418 Hover/Click
Total Volume and Open Interest 507,369 1,152,815 +20,410  
Brent Crude Oil(ICE) Weekly Monthly
Mar22 220131 90.80 91.48 90.61 91.21 +1.18 131,704 108,843 -32,906 Hover/Click
Apr22 220131 89.20 89.80 88.09 89.26 +0.74 363,407 485,086 +6,859 Hover/Click
May22 220131 87.84 88.34 86.73 87.85 +0.68 146,034 255,295 +5,283 Hover/Click
Jun22 220131 86.78 87.13 85.61 86.64 +0.61 140,934 254,191 +1,541 Hover/Click
Jul22 220131 85.72 86.05 84.60 85.57 +0.57 38,132 136,004 +614 Hover/Click
Aug22 220131 84.70 85.09 83.79 84.68 +0.57 22,811 70,637 +860 Hover/Click
Sep22 220131 83.95 84.26 82.93 83.85 +0.57 24,371 91,580 +154 Hover/Click
Oct22 220131 83.08 83.37 82.24 83.05 +0.55 7,496 45,027 +892 Hover/Click
Nov22 220131 82.48 82.58 81.53 82.32 +0.54 5,701 44,601 +449 Hover/Click
Dec22 220131 81.72 82.03 80.81 81.62 +0.52 66,175 210,122 -2,708 Hover/Click
Jan23 220131 80.55 80.96 80.55 80.96 +0.52 3,928 31,710 +663 Hover/Click
Feb23 220131 80.13 80.32 80.12 80.32 +0.50 2,802 35,343 -488 Hover/Click
Mar23 220131 79.75 79.75 79.75 79.75 +0.47 4,149 28,322 -45 Hover/Click
Apr23 220131 79.23 79.23 79.23 79.23 +0.46 1,029 11,301 +38 Hover/Click
Total Volume and Open Interest 998,007 2,216,900 -23,831  
Gas Oil(ICE) Weekly Monthly
Feb22 220131 806.00 811.00 787.75 796.25 -5.75 60,681 112,899 -3,314 Hover/Click
Mar22 220131 786.50 796.00 775.00 782.75 -5.50 129,290 175,042 +3,100 Hover/Click
Apr22 220131 770.75 776.75 758.00 765.25 -5.50 86,491 80,560 +4,814 Hover/Click
May22 220131 759.50 761.00 744.75 751.75 -5.00 41,532 56,807 +3,210 Hover/Click
Jun22 220131 742.75 750.50 735.75 742.25 -4.25 49,665 88,189 +544 Hover/Click
Jul22 220131 737.75 741.75 729.00 734.75 -4.00 12,175 30,779 +952 Hover/Click
Aug22 220131 733.00 735.75 725.75 730.00 -4.00 7,820 23,001 -649 Hover/Click
Sep22 220131 730.50 733.75 723.25 727.50 -3.75 10,820 23,778 +1,021 Hover/Click
Oct22 220131 728.50 731.25 721.00 725.50 -3.75 7,201 20,723 +742 Hover/Click
Nov22 220131 722.75 725.50 716.25 719.75 -3.50 2,275 9,532 +181 Hover/Click
Total Volume and Open Interest 424,757 757,914 +12,740  
Ethanol(CBOT)
Feb22 220131 2.160 2.160 2.160 2.160 unch        
Mar22 220131 2.160 2.160 2.160 2.160 unch        
Apr22 220131 2.160 2.160 2.160 2.160 unch        
May22 220131 2.160 2.160 2.160 2.160 unch        
Jun22 220131 2.160 2.160 2.160 2.160 unch        
Jul22 220131 2.160 2.160 2.160 2.160 unch        
Aug22 220131 2.160 2.160 2.160 2.160 unch        
Sep22 220131 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220131 87.41 88.39 86.36 88.15 +1.33 39,627 68,736 +2,781 Hover/Click
Apr22 220131 86.11 86.68 85.00 86.49 +1.06 56,329 55,726 +1,160 Hover/Click
May22 220131 84.99 85.39 83.89 85.11 +0.90 29,223 27,006 +592 Hover/Click
Jun22 220131 84.19 84.19 82.71 83.85 +0.79 26,304 70,424 -125 Hover/Click
Jul22 220131 82.58 82.86 81.75 82.70 +0.72 5,899 10,472 +304 Hover/Click
Aug22 220131 81.83 81.83 80.87 81.66 +0.67 1,645 9,621 -132 Hover/Click
Sep22 220131 80.38 80.88 79.96 80.71 +0.63 2,859 24,892 +45 Hover/Click
Oct22 220131 80.16 80.16 79.79 79.83 +0.60 433 8,847 -2 Hover/Click
Nov22 220131 79.05 79.05 79.05 79.05 +0.59 524 9,727 -59 Hover/Click
Dec22 220131 78.33 78.50 77.60 78.30 +0.56 8,428 83,580 +253 Hover/Click
Jan23 220131 77.55 77.55 77.55 77.55 +0.53 94 4,229 -4 Hover/Click
Feb23 220131 76.84 76.84 76.84 76.84 +0.51 144 2,612 +25 Hover/Click
Mar23 220131 76.18 76.18 76.18 76.18 +0.50 391 7,492 -68 Hover/Click
Apr23 220131 75.56 75.56 75.56 75.56 +0.48 98 1,904 +66 Hover/Click
May23 220131 74.99 74.99 74.99 74.99 +0.47 78 1,550 +19 Hover/Click
Jun23 220131 74.07 74.46 74.05 74.46 +0.46 1,154 23,551 +29 Hover/Click
Total Volume and Open Interest 176,907 484,595 +3,637  
US Dollar Index(ICE) Weekly Monthly
Mar22 220131 97.220 97.300 96.510 96.537 -0.728 24,195 52,860 +1,629 Hover/Click
Jun22 220131 97.120 97.165 96.445 96.463 -0.713 516 1,330 +180 Hover/Click
Sep22 220131 96.293 96.293 96.293 96.293 -0.727 3 66 +3 Hover/Click
Total Volume and Open Interest 24,716 54,288 +1,811  
Australian Dollar(CME) Weekly Monthly
Mar22 220131 69.96 70.78 69.88 70.75 +0.92 112,968 193,732 +4,062 Hover/Click
Jun22 220131 69.97 70.83 69.95 70.80 +0.91 299 754 +143 Hover/Click
Sep22 220131 70.48 70.85 70.48 70.84 +0.92 0 57 +0 Hover/Click
Total Volume and Open Interest 113,275 194,745 +4,206  
British Pound(CME) Weekly Monthly
Mar22 220131 133.91 134.56 133.83 134.55 +0.74 136,611 177,735 +3,537 Hover/Click
Jun22 220131 134.05 134.49 133.93 134.49 +0.73 351 2,677 +108 Hover/Click
Sep22 220131 134.42 134.42 134.42 134.42 +0.72 6 125 +6 Hover/Click
Total Volume and Open Interest 137,909 183,004 +4,340  
Canadian Dollar(CME) Weekly Monthly
Mar22 220131 78.30 78.85 78.26 78.75 +0.55 92,918 133,673 -2,094 Hover/Click
Jun22 220131 78.24 78.82 78.24 78.73 +0.55 328 6,831 +50 Hover/Click
Sep22 220131 78.31 78.75 78.29 78.67 +0.56 36 423 +1 Hover/Click
Dec22 220131 78.20 78.68 78.14 78.60 +0.55 32 1,352 +15 Hover/Click
Total Volume and Open Interest 93,344 143,348 -2,005  
Japanese Yen(CME) Weekly Monthly
Mar22 220131 86.76 87.04 86.54 86.99 +0.17 142,782 196,681 +2,494 Hover/Click
Jun22 220131 86.86 87.19 86.70 87.15 +0.17 34 1,452 +14 Hover/Click
Sep22 220131 87.42 87.45 86.98 87.42 +0.18 0 6 +0 Hover/Click
Total Volume and Open Interest 142,946 199,395 +2,442  
Swiss Franc(CME) Weekly Monthly
Mar22 220131 107.50 108.21 107.15 108.19 +0.66 29,186 46,756 +5,977 Hover/Click
Jun22 220131 107.82 108.55 107.53 108.55 +0.66 17 127 +1 Hover/Click
Sep22 220131 109.03 109.04 108.02 109.03 +0.66 1 31 -1 Hover/Click
Total Volume and Open Interest 29,204 46,936 +5,977  
EuroFX(CME) Weekly Monthly
Mar22 220131 111.56 112.58 111.44 112.54 +0.99 265,912 674,190 +6,030 Hover/Click
Jun22 220131 112.01 112.89 111.80 112.86 +0.99 1,039 5,006 +103 Hover/Click
Sep22 220131 112.80 113.32 112.31 113.31 +1.00 158 1,517 +151 Hover/Click
Total Volume and Open Interest 269,402 690,137 +7,360  
Mexican Peso(CME) Weekly Monthly
Mar22 220131 477.00 482.38 476.25 481.75 +6.00 57,819 143,377 -3,426 Hover/Click
Jun22 220131 469.25 473.88 468.25 473.63 +6.00 2 40 +2 Hover/Click
Total Volume and Open Interest 57,821 143,521 -3,424  
Brazilian Real(CME) Weekly Monthly
Feb22 220131 185.75 186.65 184.65 186.65 +1.15 18,668 28,795 -5,952  
Mar22 220131 186.40 187.90 184.05 187.35 +3.00 17,238 34,723 +9,374 Hover/Click
Apr22 220131 183.45 186.30 182.60 185.75 +3.05 51 79 +38  
May22 220131 184.40 184.75 184.40 184.40 +3.00        
Total Volume and Open Interest 35,957 63,597 +3,460  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220131 155~190 155~300 154~310 155~200 -0~040 388,862 1,193,349 +1,332 Hover/Click
Jun22 220131 157~110 157~240 156~250 157~140 -0~050 61 1,903 +14 Hover/Click
Sep22 220131 157~140 157~140 157~140 157~140 -0~050       Hover/Click
Total Volume and Open Interest 388,923 1,195,252 +1,346  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220131 127~290 128~015 127~215 127~310 +0~005 2,216,921 3,790,498 -659 Hover/Click
Jun22 220131 127~235 127~300 127~180 127~280 +0~010 14,875 24,410 +7,250 Hover/Click
Sep22 220131 127~280 127~280 127~280 127~280 +0~010       Hover/Click
Total Volume and Open Interest 2,231,796 3,814,908 +6,591  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220131 119~040 119~080 119~000 119~064 +0~012 1,435,552 4,039,453 +13,806 Hover/Click
Jun22 220131 118~204 118~256 118~196 118~246 +0~012 2 58 +1 Hover/Click
Sep22 220131 118~246 118~246 118~246 118~246 +0~012       Hover/Click
Total Volume and Open Interest 1,435,554 4,039,511 +13,807  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220131 108~094 108~110 108~071 108~104 +0~003 780,767 2,251,642 +87,532 Hover/Click
Jun22 220131 108~007 108~007 108~007 108~007 -0~002 2 2 +2 Hover/Click
Sep22 220131 108~007 108~007 108~007 108~007 -0~002       Hover/Click
Total Volume and Open Interest 780,769 2,251,644 +87,534  
Eurodollars(CME) Weekly Monthly
Mar22 220131 99.485 99.495 99.450 99.490 +0.005 269,464 1,005,062 -16,424  
Jun22 220131 99.100 99.100 99.050 99.095 -0.015 392,500 1,032,717 -12,990  
Sep22 220131 98.800 98.800 98.730 98.790 -0.015 314,665 790,444 +12,401  
Dec22 220131 98.520 98.550 98.465 98.535 unch 417,131 1,238,621 +13,403  
Mar23 220131 98.360 98.400 98.315 98.390 +0.020 345,916 967,843 +6,422  
Jun23 220131 98.180 98.260 98.150 98.245 +0.040 304,026 849,967 +10,083  
Sep23 220131 98.070 98.125 98.035 98.115 +0.030 221,324 774,291 -363  
Dec23 220131 98.035 98.075 97.995 98.065 +0.025 380,059 1,193,628 -17,514  
Mar24 220131 98.030 98.070 97.995 98.060 +0.030 204,310 542,913 +12,467  
Jun24 220131 98.025 98.070 97.995 98.055 +0.030 140,742 452,632 -2,592  
Sep24 220131 98.020 98.060 97.990 98.040 +0.025 144,236 394,876 +10,559  
Dec24 220131 98.010 98.050 97.985 98.030 +0.025 183,265 687,202 -10,426  
Mar25 220131 98.015 98.055 97.995 98.030 +0.015 88,614 299,686 -7,773  
Jun25 220131 98.025 98.050 98.000 98.025 +0.005 53,151 155,683 +4,220  
Sep25 220131 98.015 98.040 97.995 98.015 unch 51,409 124,936 -840  
Dec25 220131 97.995 98.025 97.980 97.995 -0.005 72,610 147,214 +6,951  
Mar26 220131 97.980 98.020 97.975 97.990 -0.005 28,811 81,320 +248  
Jun26 220131 97.970 98.005 97.960 97.975 -0.010 32,434 67,356 -443  
Total Volume and Open Interest 3,769,391 11,257,041 +15,350  
Ultra T-Bond(CBOT)
Mar22 220131 189~12 189~27 187~30 188~30 -0~19 190,507 1,295,647 +7,116  
Jun22 220131 190~01 190~28 189~06 190~01 -0~19 2 166 +0  
Sep22 220131 190~01 190~01 190~01 190~01 -0~19        
Total Volume and Open Interest 190,509 1,295,813 +7,116  
Ultra 10-Yr T-Note(CBOT)
Mar22 220131 142~230 142~305 142~115 142~265 unch 414,491 1,379,773 -267  
Jun22 220131 141~100 141~300 141~095 141~285 +0~010 1 1 +1  
Sep22 220131 141~285 141~285 141~285 141~285 +0~010        
Total Volume and Open Interest 414,492 1,379,774 -266  
30 Day Federal Funds(CBOT)
Jan22 220131 99.920 99.920 99.920 99.920 unch 2,816 149,645 +653  
Feb22 220131 99.918 99.918 99.915 99.915 unch 8,415 261,793 +67  
Mar22 220131 99.770 99.780 99.760 99.775 unch 22,476 81,836 +5,796  
Apr22 220131 99.615 99.630 99.590 99.625 unch 137,108 262,053 +17,927  
May22 220131 99.450 99.450 99.405 99.445 -0.010 114,208 191,980 -2,161  
Jun22 220131 99.330 99.330 99.290 99.325 -0.010 18,037 53,789 +367  
Total Volume and Open Interest 564,254 1,821,655 +18,740  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220131 150.72 150.81 150.62 150.71 -0.04 525 13,279 +17 Hover/Click
Jun22 220131 150.71 150.71 150.71 150.71 -0.04       Hover/Click
Sep22 220131 150.71 150.71 150.71 150.71 -0.04       Hover/Click
Total Volume and Open Interest 525 13,279 +17  
Euro-Buxl(EUREX)
Mar22 220131 205.00 205.54 202.54 203.30 -2.04 80,623 342,740 +3,077  
Jun22 220131 201.56 201.56 201.56 201.56 -2.04 100 9,985 +100  
Sep22 220131 223.30 223.30 223.30 223.30 -2.04 0 20 +0  
Total Volume and Open Interest 80,723 352,745 +3,177  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220131 169.91 169.93 168.81 169.11 -0.91 788,198 1,491,969 +34,231 Hover/Click
Jun22 220131 166.43 166.44 165.99 166.19 -0.92 1,955 4,992 +1,041 Hover/Click
Sep22 220131 168.11 168.11 168.11 168.11 -0.91 0 3 +0 Hover/Click
Total Volume and Open Interest 790,153 1,496,964 +35,272  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220131 132.68 132.68 132.15 132.24 -0.49 521,530 1,611,604 +41,599 Hover/Click
Jun22 220131 132.81 132.81 132.48 132.48 -0.52 0 117 -1 Hover/Click
Sep22 220131 135.03 135.03 135.03 135.03 -0.49       Hover/Click
Total Volume and Open Interest 521,530 1,611,721 +41,598  
Euro-Schatz(EUREX)
Mar22 220131 112.02 112.02 111.85 111.88 -0.15 317,775 1,381,654 +6,561  
Jun22 220131 111.66 111.66 111.62 111.64 -0.17 202 214 +202  
Sep22 220131 112.38 112.38 112.38 112.38 -0.15        
Total Volume and Open Interest 317,977 1,381,868 +6,763  
3-Mth Euribor(EUREX)
Mar22 220131 100.530 100.530 100.530 100.530 -0.005 0 1,103 +0  
Jun22 220131 100.450 100.450 100.450 100.450 -0.025 0 600 +0  
Sep22 220131 100.330 100.330 100.330 100.330 -0.045 0 1,144 +0  
Total Volume and Open Interest 30 3,721 +30  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220131 122~06 122~19 121~27 121~31 -0~18 251,871 804,929 -2,433 Hover/Click
Jun22 220131 124~09 124~09 124~02 124~02 -0~18 290 779 +252 Hover/Click
Total Volume and Open Interest 252,163 805,710 -2,181  
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 220131 100.535 100.540 100.520 100.525 -0.010 40,888 381,942 +2,434  
Jun22 220131 100.465 100.470 100.440 100.450 -0.020 49,356 502,470 +5,842  
Sep22 220131 100.365 100.370 100.315 100.330 -0.040 104,689 525,356 +4,929  
Total Volume and Open Interest 1,012,239 4,574,879 +51,087  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220131 99.84 99.86 99.83 99.86 +0.02 15,227 220,916 -2,674  
Jun22 220131 99.49 99.53 99.48 99.52 +0.03 14,071 190,662 +598  
Sep22 220131 99.05 99.09 99.03 99.08 +0.03 8,185 154,537 +242  
Dec22 220131 98.67 98.72 98.63 98.72 +0.05 13,140 164,960 +3,958  
Mar23 220131 98.33 98.42 98.28 98.42 +0.08 3,267 97,829 +1,153  
Jun23 220131 98.09 98.18 98.05 98.18 +0.08 3,342 62,336 -859  
Sep23 220131 97.96 98.04 97.92 98.04 +0.08 1,892 61,357 +276  
Dec23 220131 97.88 97.96 97.84 97.96 +0.08 2,171 23,034 +158  
Mar24 220131 97.81 97.89 97.81 97.89 +0.10 5 1,039 +2  
Jun24 220131 97.81 97.81 97.81 97.81 +0.10 0 71 +0  
Total Volume and Open Interest 61,300 976,974 +2,854  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220131 98.04 98.09 98.00 98.09 +0.05 140,077 1,118,348 +9,979  
Jun22 220131 98.09 98.09 98.09 98.09 +0.05        
Total Volume and Open Interest 140,077 1,118,348 +9,979  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220131 98.53 98.64 98.49 98.64 +0.10 133,444 931,199 +10,434  
Jun22 220131 98.64 98.64 98.64 98.64 +0.10        
Total Volume and Open Interest 133,444 931,199 +10,434  
Gold(CMX) Weekly Monthly
Feb22 220131 1788.5 1798.9 1785.1 1795.0 +10.1 196,036 31,971 -24,875 Hover/Click
Apr22 220131 1792.8 1800.9 1785.8 1796.4 +9.8 206,383 403,035 +11,324 Hover/Click
Jun22 220131 1795.4 1803.2 1788.9 1799.2 +9.9 9,713 58,682 +1,438 Hover/Click
Aug22 220131 1794.5 1806.0 1792.4 1802.2 +10.0 4,609 20,048 +436 Hover/Click
Oct22 220131 1798.0 1808.0 1796.4 1805.7 +10.2 523 5,600 -74 Hover/Click
Dec22 220131 1801.6 1813.6 1800.0 1809.7 +10.4 2,889 14,797 -188 Hover/Click
Feb23 220131 1805.9 1814.5 1805.9 1814.0 +10.5 575 3,325 +268 Hover/Click
Apr23 220131 1818.3 1818.3 1818.3 1818.3 +10.8 21 39 +2 Hover/Click
Jun23 220131 1822.1 1822.1 1822.1 1822.1 +10.8 3 108 +0 Hover/Click
Aug23 220131 1825.8 1825.8 1825.8 1825.8 +10.8       Hover/Click
Oct23 220131 1828.9 1828.9 1828.9 1828.9 +10.8       Hover/Click
Dec23 220131 1832.1 1832.1 1832.1 1832.1 +10.8 0 199 +0 Hover/Click
Total Volume and Open Interest 422,930 541,707 -11,500  
Silver(CMX) Weekly Monthly
Mar22 220131 2247.5 2265.5 2225.0 2239.3 +9.2 82,117 109,881 -3,347 Hover/Click
May22 220131 2250.5 2269.5 2229.5 2243.2 +9.2 3,880 22,930 +589 Hover/Click
Jul22 220131 2248.0 2272.0 2242.5 2247.9 +9.6 1,255 8,433 +283 Hover/Click
Sep22 220131 2266.0 2270.0 2252.0 2253.3 +9.7 597 3,439 +131 Hover/Click
Dec22 220131 2263.0 2281.0 2252.0 2263.2 +9.9 343 3,572 +202 Hover/Click
Mar23 220131 2273.2 2273.2 2273.2 2273.2 +10.7 47 271 +28 Hover/Click
May23 220131 2278.2 2278.2 2278.2 2278.2 +10.7 10 9 -2 Hover/Click
Total Volume and Open Interest 88,376 149,656 -2,215  
Platinum(NYMEX) Weekly Monthly
Apr22 220131 1010.1 1024.4 1007.4 1020.8 +14.2 16,427 49,454 -576 Hover/Click
Jul22 220131 1011.9 1023.0 1010.3 1019.9 +13.5 327 3,451 +201 Hover/Click
Oct22 220131 1009.1 1021.1 1009.1 1021.1 +13.3 26 360 +3 Hover/Click
Jan23 220131 1024.6 1024.6 1024.6 1024.6 +13.5 2 20 +1 Hover/Click
Total Volume and Open Interest 16,824 53,371 -371  
Palladium(NYMEX) Weekly Monthly
Mar22 220131 2375.00 2449.50 2341.00 2355.80 -19.50 3,830 6,829 -548 Hover/Click
Jun22 220131 2364.00 2446.50 2344.00 2357.00 -20.00 385 1,210 +194 Hover/Click
Sep22 220131 2350.00 2359.00 2350.00 2359.00 -19.70 0 4 +0 Hover/Click
Total Volume and Open Interest 4,215 8,043 -354  
Copper(CMX) Weekly Monthly
Mar22 220131 432.75 435.50 428.20 432.45 +1.45 69,839 110,016 -1,771 Hover/Click
May22 220131 432.80 435.85 428.80 432.65 +1.30 8,337 44,264 +977 Hover/Click
Jul22 220131 432.65 435.40 428.80 432.40 +1.25 2,183 19,061 +591 Hover/Click
Sep22 220131 430.20 434.20 428.55 431.65 +1.15 878 16,569 -68 Hover/Click
Dec22 220131 427.50 433.30 427.30 430.00 +1.20 291 6,256 +11 Hover/Click
Total Volume and Open Interest 82,870 205,494 -728  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220131 34576 35026 34313 34997 +402 329,887 89,213 -1,648 Hover/Click
Jun22 220131 34467 34923 34228 34905 +403 307 720 +5 Hover/Click
Sep22 220131 34600 34872 34234 34872 +404       Hover/Click
Dec22 220131 34772 34772 34772 34772 +403       Hover/Click
Total Volume and Open Interest 330,194 89,933 -1,643  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220131 4423.50 4507.75 4395.50 4504.25 +81.00 2,295,458 2,319,849 -8,910 Hover/Click
Jun22 220131 4412.75 4500.25 4389.00 4497.25 +81.25 2,871 56,660 +436 Hover/Click
Sep22 220131 4408.00 4497.75 4387.75 4495.25 +81.25 166 371 +47 Hover/Click
Dec22 220131 4499.00 4499.00 4499.00 4499.00 +87.75 6 7,354 +6 Hover/Click
Total Volume and Open Interest 2,298,501 2,385,204 -8,421  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220131 14454.00 14914.75 14353.25 14905.00 +472.00 866,647 239,747 -2,109 Hover/Click
Jun22 220131 14442.00 14915.00 14357.25 14906.00 +472.50 2,260 2,001 -115 Hover/Click
Sep22 220131 14410.00 14924.25 14384.25 14924.25 +472.25 20 99 -3 Hover/Click
Total Volume and Open Interest 868,927 241,867 -2,227  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220131 2566.70 2631.70 2542.30 2629.70 +58.00 15,190 48,210 +892 Hover/Click
Jun22 220131 2639.70 2639.70 2554.70 2639.70 +58.00       Hover/Click
Sep22 220131 2647.40 2647.40 2647.40 2647.40 +58.10       Hover/Click
Total Volume and Open Interest 15,190 48,210 +892  
Volatility Index(CBOE)
Jan22 220119 22.45 23.50 21.70 22.25 -0.37 4,814 35,941 -8,298  
Feb22 220131 26.95 27.94 24.75 24.85 -2.02 129,073 127,036 -2,349  
Mar22 220131 27.10 27.75 25.45 25.54 -1.51 75,672 92,900 +6,211  
Apr22 220131 26.80 27.20 25.58 25.64 -1.04 31,712 39,841 +1,655  
Total Volume and Open Interest 265,160 314,648 +4,542  
S & P 600(CME)
Mar22 220131 1299.10 1299.10 1299.10 1299.10 +27.40        
Jun22 220131 1299.90 1299.90 1299.90 1299.90 +27.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220131 1960.80 2025.60 1937.80 2024.40 +58.80 336,345 479,247 +3,011 Hover/Click
Jun22 220131 1960.20 2022.20 1936.10 2021.70 +59.00 248 2,000 +38 Hover/Click
Sep22 220131 1970.40 2021.80 1943.10 2021.80 +60.20 1 3 +1 Hover/Click
Total Volume and Open Interest 336,594 481,250 +3,050  
Nikkei 225(CME)
Mar22 220131 26705 27350 26535 27330 +635 13,036 15,293 -82  
Jun22 220131 27125 27140 26390 27125 +625 3 21 +0  
Total Volume and Open Interest 13,039 15,314 -82  
Nikkei 225(SGX) Weekly Monthly
Mar22 220131 26700 27120 26225 27050 +860 76,548 96,692 -749  
Jun22 220131 26590 26840 26590 26825 +855 3 3,024 +7  
Sep22 220131 26780 26780 26780 26780 +855 0 859 +0  
Total Volume and Open Interest 76,665 124,876 -742  
Nikkei 225 Mini(JPX)
Mar22 220131 26620 27120 26510 27050 +340 1,153,373 386,117 +48,404  
Jun22 220131 26415 26880 25990 26800 +810 27,326 14,936 +849  
Sep22 220131 26380 26815 25950 26760 +830 298 836 -5  
Total Volume and Open Interest 626,148 369,118 -1,853  
Nikkei 225(JPX)
Mar22 220131 26620 27120 26510 27050 +340 81,995 223,063 +1,679  
Jun22 220131 26390 26870 26290 26800 +340 927 14,010 +93  
Sep22 220131 26280 26760 26280 26760 +340 6 2,376 +4  
Total Volume and Open Interest 82,951 292,872 +2,562  
Nikkei 225(CME) Yen
Mar22 220131 26670 27330 26510 27310 +640 70,107 54,566 +4,202  
Jun22 220131 27070 27070 26305 27070 +640 16 15 +10  
Sep22 220131 26990 26990 26990 26990 +590        
Total Volume and Open Interest 70,123 54,581 +4,212  
Nikkei 225(CME) e-Mini Yen
Mar22 220131 27310 27310 27310 27310 +640        
Jun22 220131 27070 27070 27070 27070 +640        
Sep22 220131 26990 26990 26990 26990 +590        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220131 7045.0 7053.5 6933.0 6996.5 +33.5 72,372 243,009 -11,189  
Mar22 220131 7030.0 7047.0 6935.0 6992.5 +33.5 262 6,679 -2  
Apr22 220131 6981.5 6981.5 6981.5 6981.5 +33.0        
Jun22 220131 6844.0 6844.0 6844.0 6844.0 +33.5 0 5 +0  
Sep22 220131 6821.0 6821.0 6821.0 6821.0 +31.5        
Dec22 220131 6795.0 6795.0 6795.0 6795.0 +32.5 0 14,501 +0  
Total Volume and Open Interest 72,634 264,198 -11,191  
Hang Seng Index(HKFE) Weekly Monthly
Jan22 220128 23886 24056 23549 23612 -228 175,733 51,636 -36,360  
Feb22 220131 23429 23958 23272 23862 +447 93,745 103,098 +28,539  
Mar22 220131 23376 23870 23214 23784 +432 2,319 8,957 +1,471  
Total Volume and Open Interest 239,699 138,122 -3,053  
DAX(EUREX) Weekly Monthly
Mar22 220131 15400.0 15572.0 15329.0 15404.0 +89.0 106,594 77,669 +665  
Jun22 220131 15495.0 15577.0 15375.0 15437.0 +86.0 166 4,821 +15  
Sep22 220131 15418.0 15418.0 15418.0 15418.0 +89.0 0 1 +0  
Total Volume and Open Interest 106,760 82,491 +680  
Mini-DAX(EUREX)
Mar22 220131 15396.0 15572.0 15330.0 15404.0 +89.0 68,663 16,104 -428  
Jun22 220131 15480.0 15600.0 15397.0 15437.0 +86.0 46 125 -8  
Sep22 220131 15418.0 15418.0 15418.0 15418.0 +89.0        
Total Volume and Open Interest 68,709 16,229 -436  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220131 4163 4200 4123 4143 +16 1,060,755 2,969,985 +29,850  
Jun22 220131 4060 4115 4050 4064 +16 30,110 156,644 -156  
Sep22 220131 3939 4049 3939 4049 +16 0 12,167 +0  
Total Volume and Open Interest 1,090,865 3,155,315 +29,694  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220131 12101 12207 12060 12150 +162 36,027 177,988 -2,025  
Jun22 220131 11963 11976 11963 11976 +163 232 12,653 +28  
Sep22 220131 11910 11945 11910 11945 +162 0 17 +0  
Total Volume and Open Interest 36,259 190,658 -1,997  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220131 7442.50 7473.50 7388.00 7396.50 -14.00 147,931 609,163 +4,459  
Jun22 220131 7368.00 7368.00 7327.00 7332.00 -15.50 12 230 -3  
Sep22 220131 7281.00 7281.00 7281.00 7281.00 -15.50 0 134 +0  
Total Volume and Open Interest 147,943 609,528 +4,456  
SPI 200(SFE) Weekly Monthly
Mar22 220131 6912.0 6917.0 6761.0 6868.0 -44.0 83,141 268,336 -3,849  
Jun22 220131 6846.0 6846.0 6846.0 6846.0 -47.0 0 1 +0  
Sep22 220131 6780.0 6780.0 6780.0 6780.0 -47.0        
Total Volume and Open Interest 83,141 268,483 -3,843  
FTSE MIB(ISE)
Mar22 220131 26880.00 27090.00 26625.00 26767.00 +216.00 23,539 84,474 +1,061  
Jun22 220131 26215.00 26435.00 26095.00 26190.00 +219.00 37 822 +29  
Sep22 220131 26190.00 26190.00 26015.00 26015.00 +181.00 0 5 +0  
Total Volume and Open Interest 23,576 85,301 +1,090  
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 220131 623.10 625.75 617.65 623.80 +3.35 1 1,584 -1  
Mar22 220131 618.30 618.30 612.10 618.30 -4.65        
Apr22 220131 615.80 615.80 615.80 615.80 -9.65        
Total Volume and Open Interest 1 1,584 -1  
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