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 February 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar22 220201 1490.00 1539.00 1485.00 1528.50 +38.00 148,673 269,544 -269 Hover/Click
May22 220201 1494.75 1543.25 1490.00 1534.25 +39.00 79,062 153,355 +2,512 Hover/Click
Jul22 220201 1492.50 1536.75 1487.50 1528.00 +35.50 44,774 120,338 +2,685 Hover/Click
Aug22 220201 1458.50 1499.00 1456.25 1490.00 +29.50 3,062 15,013 +642 Hover/Click
Sep22 220201 1402.00 1429.25 1396.25 1422.50 +22.00 1,488 6,337 +241 Hover/Click
Nov22 220201 1366.25 1389.00 1362.25 1382.00 +15.00 28,087 128,707 +1,063 Hover/Click
Jan23 220201 1364.00 1386.75 1360.50 1379.00 +14.00 2,363 16,511 +370 Hover/Click
Mar23 220201 1342.25 1365.00 1339.50 1359.50 +14.75 2,711 31,723 +927 Hover/Click
May23 220201 1335.75 1359.25 1334.75 1353.75 +14.50 1,254 8,250 +334 Hover/Click
Jul23 220201 1339.50 1360.50 1336.00 1353.75 +13.75 800 4,330 +181 Hover/Click
Aug23 220201 1320.75 1341.25 1320.75 1341.25 +14.50 0 66 +0 Hover/Click
Sep23 220201 1306.75 1306.75 1306.75 1306.75 +14.50 0 181 +0 Hover/Click
Nov23 220201 1254.00 1285.25 1253.25 1272.75 +15.25 623 8,366 +116 Hover/Click
Jan24 220201 1273.00 1273.00 1273.00 1273.00 +15.25 0 3 +0 Hover/Click
Total Volume and Open Interest 312,897 762,867 +8,802  
Soybean Meal(CBOT) Weekly Monthly
Mar22 220201 418.70 437.10 417.10 436.00 +17.10 51,614 148,763 -2,386 Hover/Click
May22 220201 417.00 434.70 415.40 433.50 +16.50 32,659 120,558 +2,529 Hover/Click
Jul22 220201 414.90 431.70 413.80 430.00 +14.30 19,019 65,918 +1,817 Hover/Click
Aug22 220201 407.50 421.80 406.30 420.10 +12.00 2,637 11,573 +321 Hover/Click
Sep22 220201 397.30 407.70 395.50 405.50 +8.30 2,070 9,744 +53 Hover/Click
Oct22 220201 385.10 394.50 384.70 390.70 +4.40 1,778 9,858 +166 Hover/Click
Dec22 220201 385.40 393.10 383.30 389.60 +4.80 5,487 30,979 +49 Hover/Click
Jan23 220201 381.90 389.30 380.20 385.90 +4.80 254 2,710 +38 Hover/Click
Mar23 220201 379.10 380.00 373.60 377.10 +4.60 226 3,376 +3 Hover/Click
May23 220201 374.50 374.50 370.30 372.20 +4.60 49 1,505 +26 Hover/Click
Total Volume and Open Interest 115,880 407,982 +2,668  
Soybean Oil(CBOT) Weekly Monthly
Mar22 220201 64.96 66.25 64.08 65.83 +1.01 61,259 137,610 +2,003 Hover/Click
May22 220201 64.98 66.16 64.12 65.75 +0.94 38,796 105,897 +1,786 Hover/Click
Jul22 220201 64.61 65.61 63.73 65.27 +0.87 22,522 80,495 +635 Hover/Click
Aug22 220201 63.75 64.58 62.98 64.37 +0.78 6,187 19,993 +1,375 Hover/Click
Sep22 220201 62.95 63.65 62.37 63.52 +0.75 3,248 12,222 +183 Hover/Click
Oct22 220201 62.15 62.81 61.65 62.72 +0.77 3,351 12,812 +438 Hover/Click
Dec22 220201 61.80 62.53 61.04 62.42 +0.80 6,010 47,475 -294 Hover/Click
Jan23 220201 61.05 62.20 60.81 62.10 +0.83 259 1,903 -69 Hover/Click
Mar23 220201 60.74 61.82 60.60 61.73 +0.89 441 2,439 -85 Hover/Click
May23 220201 60.42 61.50 60.35 61.41 +0.92 197 1,222 +7 Hover/Click
Total Volume and Open Interest 142,303 427,536 +5,973  
Canola(WCE) Weekly Monthly
Mar22 220201 1014.4 1030.1 1009.2 1022.0 +8.8 13,029 44,869 -2,073 Hover/Click
May22 220201 1003.0 1016.5 997.9 1008.7 +6.7 11,916 62,243 -617 Hover/Click
Jul22 220201 978.0 989.8 970.1 984.0 +7.8 3,050 30,327 -122 Hover/Click
Nov22 220201 835.0 845.6 831.0 843.4 +7.0 2,788 29,935 +497 Hover/Click
Jan23 220201 832.1 840.5 832.1 840.5 +6.9 6 3,360 +6 Hover/Click
Total Volume and Open Interest 30,793 170,866 -2,309  
Corn(CBOT) Weekly Monthly
Mar22 220201 626.00 639.50 624.50 634.75 +8.75 188,658 614,625 +524 Hover/Click
May22 220201 624.50 637.75 623.25 633.75 +9.25 84,350 330,405 +6,166 Hover/Click
Jul22 220201 619.25 631.25 618.25 628.00 +8.75 46,275 229,735 +1,585 Hover/Click
Sep22 220201 585.25 592.75 583.50 590.75 +5.25 13,394 96,646 -801 Hover/Click
Dec22 220201 574.00 579.75 571.75 577.75 +4.25 31,151 229,053 +2,387 Hover/Click
Mar23 220201 581.50 586.50 579.50 585.00 +4.00 1,415 15,923 +194 Hover/Click
May23 220201 584.00 589.25 582.25 587.75 +4.00 95 1,913 +2 Hover/Click
Jul23 220201 583.50 590.00 582.00 587.00 +3.75 414 8,796 +46 Hover/Click
Sep23 220201 547.00 554.00 546.50 553.00 +7.00 112 695 +41 Hover/Click
Dec23 220201 540.00 550.00 539.50 548.25 +7.75 866 18,718 +155 Hover/Click
Total Volume and Open Interest 366,744 1,548,153 +10,304  
Wheat(CBOT) Weekly Monthly
Mar22 220201 762.50 776.75 760.50 769.00 +7.75 49,080 162,323 -1,768 Hover/Click
May22 220201 767.50 781.00 765.50 774.00 +7.75 14,866 66,269 +1,797 Hover/Click
Jul22 220201 760.75 773.75 760.00 767.50 +7.00 7,563 79,291 -318 Hover/Click
Sep22 220201 763.00 773.75 760.50 767.25 +6.00 2,709 24,873 +144 Hover/Click
Dec22 220201 766.75 777.75 764.75 771.25 +6.00 2,672 46,942 +88 Hover/Click
Mar23 220201 770.50 782.00 768.75 775.50 +6.25 334 6,935 +12 Hover/Click
Total Volume and Open Interest 77,415 393,205 -24  
Wheat(KCBT) Weekly Monthly
Mar22 220201 780.75 793.50 776.25 786.25 +5.00 16,013 90,901 -1,066 Hover/Click
May22 220201 782.25 796.25 779.50 789.25 +5.00 5,609 42,964 +204 Hover/Click
Jul22 220201 784.25 796.50 780.00 788.50 +4.50 4,634 44,764 -252 Hover/Click
Sep22 220201 786.25 799.75 784.25 792.25 +4.50 1,984 17,537 +733 Hover/Click
Dec22 220201 796.25 807.25 792.00 800.25 +5.00 1,613 18,365 +531 Hover/Click
Mar23 220201 803.00 809.75 795.25 803.00 +5.00 39 1,271 +2 Hover/Click
May23 220201 798.00 798.00 795.00 795.00 +6.00 83 469 +47 Hover/Click
Total Volume and Open Interest 30,048 218,275 +239  
Wheat(MGE) Weekly Monthly
Mar22 220201 906.50 923.00 906.00 915.00 +8.50 3,147 31,070 -298 Hover/Click
May22 220201 903.00 920.00 902.75 911.50 +8.75 1,402 18,717 -77 Hover/Click
Jul22 220201 898.00 914.00 898.00 904.75 +9.25 404 7,346 +11 Hover/Click
Sep22 220201 873.75 890.25 872.50 880.50 +3.75 341 9,036 +113 Hover/Click
Dec22 220201 866.00 880.75 864.50 873.00 +4.00 60 2,297 +16 Hover/Click
Mar23 220201 866.50 866.50 866.50 866.50 +4.50 2 25 +0 Hover/Click
Total Volume and Open Interest 5,360 68,511 -235  
Oats(CBOT) Weekly Monthly
Mar22 220201 699.75 722.25 686.00 715.00 +19.50 544 2,228 -161 Hover/Click
May22 220201 663.50 684.25 655.00 683.50 +26.50 224 779 +150 Hover/Click
Jul22 220201 605.25 621.25 605.25 621.25 +28.00 13 254 -7 Hover/Click
Sep22 220201 534.25 555.50 534.25 555.50 +26.50 14 264 +0 Hover/Click
Total Volume and Open Interest 822 3,800 -16  
Rough Rice(CBOT) Weekly Monthly
Mar22 220201 15.06 15.19 14.96 15.16 +0.10 853 7,037 -308 Hover/Click
May22 220201 15.18 15.40 15.18 15.40 +0.13 290 632 +186 Hover/Click
Jul22 220201 15.38 15.50 15.36 15.50 +0.13 10 143 -3 Hover/Click
Sep22 220201 14.48 14.59 14.48 14.56 +0.15 40 288 +26 Hover/Click
Total Volume and Open Interest 1,193 8,100 -99  
Live Cattle(CME) Weekly Monthly
Feb22 220201 140.035 140.935 139.580 140.300 +0.720 7,964 28,574 -2,865 Hover/Click
Apr22 220201 144.750 146.235 144.250 145.380 +0.845 23,785 140,689 -852 Hover/Click
Jun22 220201 139.235 140.500 139.000 139.985 +0.905 9,834 78,688 +786 Hover/Click
Aug22 220201 138.300 139.185 137.935 138.750 +0.750 9,681 48,681 +1,562 Hover/Click
Oct22 220201 143.100 143.830 142.685 143.435 +0.635 3,934 21,320 +835 Hover/Click
Dec22 220201 146.650 147.750 146.450 147.350 +0.850 2,150 8,993 +717 Hover/Click
Total Volume and Open Interest 57,958 330,973 +370  
Feeder Cattle(CME) Weekly Monthly
Mar22 220201 163.500 164.150 162.235 163.700 +0.665 5,268 22,523 +625 Hover/Click
Apr22 220201 169.000 169.435 167.500 169.150 +0.700 2,530 8,812 +87 Hover/Click
May22 220201 173.080 173.750 171.750 173.535 +0.635 2,274 6,449 +364 Hover/Click
Aug22 220201 182.900 183.900 182.035 183.630 +0.930 832 7,026 +144 Hover/Click
Sep22 220201 184.900 185.535 184.000 185.300 +0.615 267 1,602 +94 Hover/Click
Oct22 220201 185.750 186.400 184.850 186.130 +0.595 129 960 -7 Hover/Click
Nov22 220201 186.000 186.150 184.950 185.985 +0.550 58 459 +10 Hover/Click
Total Volume and Open Interest 11,374 47,846 +1,332  
Lean Hogs(CME) Weekly Monthly
Feb22 220201 87.880 89.500 87.550 88.150 -0.330 7,405 24,026 -1,270 Hover/Click
Apr22 220201 94.750 99.150 94.630 97.680 +1.980 20,249 101,522 -461 Hover/Click
May22 220201 99.300 103.000 99.100 101.930 +2.250 48 1,983 +5  
Jun22 220201 104.880 108.650 104.700 107.430 +1.900 7,572 44,776 -54 Hover/Click
Jul22 220201 105.380 108.400 105.050 107.330 +1.580 2,734 18,881 +87 Hover/Click
Aug22 220201 104.250 106.630 104.100 105.680 +0.930 3,141 27,348 -37 Hover/Click
Oct22 220201 88.550 89.980 88.300 88.800 -0.100 2,569 19,694 +844 Hover/Click
Dec22 220201 79.830 80.950 79.500 80.080 -0.150 883 9,134 +338 Hover/Click
Total Volume and Open Interest 44,791 251,126 -481  
Class III Milk(CME) Weekly Monthly
Jan22 220201 20.38 20.39 20.36 20.39 +0.02 144 3,938 -125 Hover/Click
Feb22 220201 20.23 20.35 20.07 20.13 -0.22 556 4,544 -80 Hover/Click
Mar22 220201 21.52 21.67 21.10 21.35 -0.46 580 4,558 -53 Hover/Click
Apr22 220201 21.70 21.82 21.23 21.49 -0.36 209 3,279 +3 Hover/Click
May22 220201 21.65 21.65 21.35 21.40 -0.21 118 2,795 +47 Hover/Click
Jun22 220201 21.20 21.37 21.20 21.29 -0.10 55 2,574 +16 Hover/Click
Jul22 220201 21.07 21.24 21.07 21.17 -0.21 57 1,847 +21 Hover/Click
Aug22 220201 21.10 21.15 21.09 21.15 -0.10 34 1,765 +20 Hover/Click
Sep22 220201 20.99 20.99 20.99 20.99 -0.11 23 1,642 +8 Hover/Click
Oct22 220201 20.83 20.83 20.80 20.80 -0.03 16 1,250 +2 Hover/Click
Nov22 220201 20.54 20.54 20.50 20.50 -0.04 14 1,109 +4 Hover/Click
Dec22 220201 20.14 20.14 20.14 20.14 -0.03 10 1,194 +5 Hover/Click
Jan23 220201 19.60 19.60 19.60 19.60 unch 3 375 +0 Hover/Click
Total Volume and Open Interest 1,824 31,510 -129  
Cocoa(ICE) Weekly Monthly
Mar22 220201 2533 2619 2530 2613 +85 18,035 73,649 -4,595 Hover/Click
May22 220201 2581 2667 2580 2660 +84 13,440 59,653 +1,350 Hover/Click
Jul22 220201 2605 2688 2604 2682 +82 7,304 37,283 +2,027 Hover/Click
Sep22 220201 2613 2692 2613 2685 +77 2,751 24,665 +167 Hover/Click
Dec22 220201 2612 2678 2612 2672 +72 1,513 24,959 +240 Hover/Click
Mar23 220201 2619 2650 2619 2646 +65 764 16,570 -90 Hover/Click
May23 220201 2609 2633 2609 2631 +58 145 6,906 +62 Hover/Click
Total Volume and Open Interest 44,005 246,020 -834  
Coffee "C"(ICE) Weekly Monthly
Mar22 220201 235.75 240.85 235.75 236.70 +1.60 15,328 102,156 -1,168 Hover/Click
May22 220201 236.50 241.35 236.40 237.30 +1.80 10,840 72,370 +589 Hover/Click
Jul22 220201 234.95 240.25 234.95 236.30 +1.70 7,165 33,324 +314 Hover/Click
Sep22 220201 234.55 239.10 234.55 235.20 +1.60 5,627 26,462 -329 Hover/Click
Dec22 220201 232.50 236.65 232.35 233.00 +1.35 2,813 22,588 -572 Hover/Click
Mar23 220201 230.15 234.60 230.15 231.25 +1.10 693 9,648 -43 Hover/Click
Total Volume and Open Interest 43,107 276,511 -1,279  
Orange Juice(ICE) Weekly Monthly
Mar22 220201 147.60 147.85 142.90 145.70 -1.95 1,101 9,820 -237 Hover/Click
May22 220201 143.50 143.50 139.70 142.75 -1.55 361 2,575 +236 Hover/Click
Jul22 220201 140.05 141.50 139.00 141.45 -2.05 13 655 +12 Hover/Click
Sep22 220201 139.75 141.70 139.70 141.70 -2.25 4 56 +0 Hover/Click
Nov22 220201 141.75 142.90 141.70 142.90 -2.30 2 10 +0 Hover/Click
Jan23 220201 143.00 144.20 143.00 144.20 -1.90 5 6 +0 Hover/Click
Total Volume and Open Interest 1,486 13,122 +11  
Sugar #11(ICE) Weekly Monthly
Mar22 220201 18.29 18.56 18.17 18.48 +0.26 52,705 305,879 +345 Hover/Click
May22 220201 17.84 18.13 17.80 18.03 +0.23 26,846 178,485 +3,170 Hover/Click
Jul22 220201 17.64 17.87 17.62 17.77 +0.17 17,165 131,273 +1,287 Hover/Click
Oct22 220201 17.71 17.92 17.68 17.81 +0.15 12,082 110,185 +259 Hover/Click
Mar23 220201 18.00 18.19 17.97 18.08 +0.12 8,256 63,868 +953 Hover/Click
May23 220201 17.33 17.46 17.26 17.36 +0.10 2,403 31,575 +609 Hover/Click
Jul23 220201 16.70 16.88 16.70 16.78 +0.07 584 29,011 -16 Hover/Click
Oct23 220201 16.42 16.50 16.33 16.42 +0.07 320 22,443 +69 Hover/Click
Total Volume and Open Interest 120,801 888,731 +6,725  
London Cocoa(LCE) Weekly Monthly
Mar22 220201 1706 1752 1695 1745 +42 6,611 48,082 -3,206 Hover/Click
May22 220201 1743 1792 1735 1787 +44 5,162 43,679 +528 Hover/Click
Jul22 220201 1757 1805 1750 1801 +44 3,375 42,249 +167 Hover/Click
Sep22 220201 1753 1799 1745 1795 +42 3,308 44,529 +208 Hover/Click
Dec22 220201 1748 1791 1741 1785 +36 3,122 52,374 +653 Hover/Click
Mar23 220201 1739 1772 1731 1766 +27 1,386 28,464 +437 Hover/Click
May23 220201 1758 1764 1753 1759 +22 321 8,780 -119 Hover/Click
Total Volume and Open Interest 24,181 278,181 -804  
London Sugar(LCE) Weekly Monthly
Mar22 220201 494.60 503.70 490.00 499.50 +7.00 6,591 22,621 -596 Hover/Click
May22 220201 484.80 492.00 481.00 487.90 +5.20 3,405 19,066 +425 Hover/Click
Aug22 220201 478.30 484.20 475.50 480.50 +3.70 906 11,013 +446 Hover/Click
Oct22 220201 473.40 478.30 473.10 474.00 +2.70 333 7,026 +154 Hover/Click
Dec22 220201 475.00 479.20 475.00 475.50 +2.10 87 2,670 +41 Hover/Click
Total Volume and Open Interest 11,441 64,599 +533  
Cotton(ICE) Weekly Monthly
Mar22 220201 127.45 129.37 124.60 127.33 -0.24 22,800 96,142 -1,412 Hover/Click
May22 220201 123.00 125.06 121.38 123.89 +0.82 10,543 69,532 +1,988 Hover/Click
Jul22 220201 119.66 121.40 118.39 120.57 +0.91 4,051 42,381 +1,130 Hover/Click
Oct22 220201 106.18 108.09 106.18 108.09 +1.22 1 44 +0 Hover/Click
Dec22 220201 100.53 102.50 100.50 102.43 +1.56 3,192 37,501 +995 Hover/Click
Mar23 220201 98.07 99.48 97.98 99.44 +1.88 260 3,572 +10 Hover/Click
Total Volume and Open Interest 41,113 256,899 +2,907  
Lumber(CME) Weekly Monthly
Mar22 220201 962.8 962.9 934.9 934.9 -45.0 301 1,604 -61  
May22 220201 910.7 910.7 875.7 875.7 -45.0 149 511 +31  
Jul22 220201 880.0 880.0 841.9 842.5 -38.5 31 162 +11  
Sep22 220201 819.0 819.0 810.0 810.0 -20.1 12 80 +8  
Nov22 220201 802.7 802.7 802.7 802.7 -20.1 9 30 +9  
Jan23 220201 802.7 802.7 802.7 802.7 -20.1        
Mar23 220201 796.7 796.7 796.7 796.7 -20.1        
Total Volume and Open Interest 502 2,387 -2  
Crude Oil(NYM) Weekly Monthly
Mar22 220201 88.15 88.87 86.55 88.20 +0.05 436,172 417,134 -12,814 Hover/Click
Apr22 220201 86.45 87.12 84.92 86.46 -0.03 144,851 217,178 -9,002 Hover/Click
May22 220201 85.09 85.66 83.58 85.02 -0.09 61,382 131,225 +2,781 Hover/Click
Jun22 220201 83.85 84.36 82.36 83.72 -0.13 75,208 187,948 -3,665 Hover/Click
Jul22 220201 82.88 83.15 81.33 82.56 -0.14 23,380 76,761 +357 Hover/Click
Aug22 220201 81.70 82.09 80.33 81.52 -0.14 14,491 68,935 +1,835 Hover/Click
Sep22 220201 80.97 81.15 79.40 80.58 -0.13 18,168 80,782 +92 Hover/Click
Oct22 220201 80.03 80.25 78.54 79.71 -0.12 5,998 50,253 +623 Hover/Click
Nov22 220201 79.08 79.49 77.86 78.93 -0.12 6,360 53,511 -358 Hover/Click
Dec22 220201 78.38 78.73 77.03 78.19 -0.11 55,414 231,998 +5,030 Hover/Click
Jan23 220201 77.83 77.90 76.38 77.45 -0.10 6,739 43,870 +588 Hover/Click
Feb23 220201 76.07 76.95 75.92 76.77 -0.07 3,638 36,268 -283 Hover/Click
Mar23 220201 76.12 76.30 75.51 76.12 -0.06 3,484 35,563 -74 Hover/Click
Apr23 220201 75.51 75.51 74.92 75.51 -0.05 803 23,660 -130 Hover/Click
May23 220201 74.94 74.94 74.42 74.94 -0.05 650 21,476 +8 Hover/Click
Jun23 220201 74.53 74.86 73.36 74.42 -0.04 11,100 90,983 +472 Hover/Click
Total Volume and Open Interest 893,657 2,096,885 -11,775  
e-miNY Crude Oil(NYM)
Mar22 220201 88.200 88.875 86.575 88.200 +0.050 22,255 1,991 +120  
Apr22 220201 86.525 87.100 84.925 86.450 -0.050 928 1,585 -17  
May22 220201 85.300 85.500 83.600 85.025 -0.075 61 76 -2  
Jun22 220201 84.050 84.325 82.400 83.725 -0.125 13 168 +0  
Jul22 220201 82.875 83.000 81.750 82.550 -0.150 15 27 +3  
Aug22 220201 81.450 81.600 80.650 81.525 -0.125 0 8 +0  
Sep22 220201 80.450 81.100 79.900 80.575 -0.125 9 14 +2  
Oct22 220201 79.700 79.700 79.000 79.700 -0.125 1 9 +1  
Nov22 220201 78.925 78.925 78.300 78.925 -0.125 0 12 +0  
Dec22 220201 77.350 78.550 77.175 78.200 -0.100 5 208 +3  
Total Volume and Open Interest 23,301 4,178 +110  
NY Harbor ULSD(NYM) Weekly Monthly
Mar22 220201 271.89 275.59 266.26 274.12 +2.55 89,391 102,077 -1,397 Hover/Click
Apr22 220201 264.00 266.48 259.20 265.34 +1.66 45,995 54,052 +2,468 Hover/Click
May22 220201 259.49 261.10 254.67 260.00 +1.32 23,203 34,379 +479 Hover/Click
Jun22 220201 256.18 257.92 251.91 256.61 +0.99 19,770 41,097 +854 Hover/Click
Jul22 220201 254.31 255.78 250.30 254.40 +0.85 7,852 15,008 +129 Hover/Click
Aug22 220201 252.50 254.50 248.80 252.98 +0.77 4,319 12,913 -41 Hover/Click
Sep22 220201 251.49 253.79 248.18 252.35 +0.75 5,016 15,466 +401 Hover/Click
Oct22 220201 249.60 252.70 248.10 251.78 +0.77 3,101 6,608 -320 Hover/Click
Nov22 220201 248.45 251.95 247.30 250.85 +0.79 1,773 6,297 +45 Hover/Click
Dec22 220201 248.30 250.77 245.67 249.56 +0.80 3,979 24,434 -137 Hover/Click
Jan23 220201 247.73 248.68 247.73 248.17 +0.73 306 5,526 -4 Hover/Click
Feb23 220201 242.75 246.43 242.75 246.43 +0.69 168 1,417 -72 Hover/Click
Mar23 220201 244.38 244.38 243.00 244.38 +0.67 117 2,566 +14 Hover/Click
Apr23 220201 241.94 241.94 240.59 241.94 +0.62 9 1,644 -7 Hover/Click
Total Volume and Open Interest 229,248 341,822 -6,379  
RBOB Gasoline(NYM) Weekly Monthly
Mar22 220201 255.70 258.82 251.12 257.52 +2.08 73,551 119,678 -713 Hover/Click
Apr22 220201 266.24 268.77 261.88 267.63 +1.59 43,173 66,995 +3,180 Hover/Click
May22 220201 265.24 266.81 260.24 265.43 +1.21 22,677 38,357 +1,457 Hover/Click
Jun22 220201 261.84 263.33 257.05 261.76 +0.90 18,411 35,977 +2,080 Hover/Click
Jul22 220201 257.23 259.24 253.70 257.82 +0.76 6,478 16,216 -101 Hover/Click
Aug22 220201 253.50 255.00 249.50 253.45 +0.70 6,076 10,439 +733 Hover/Click
Sep22 220201 248.59 249.70 244.26 248.36 +0.68 5,950 22,639 +1,197 Hover/Click
Oct22 220201 229.49 233.17 228.30 232.00 +0.79 2,621 6,423 -404 Hover/Click
Nov22 220201 225.15 228.16 223.11 226.71 +0.67 2,092 4,694 +197 Hover/Click
Dec22 220201 223.41 224.31 219.32 222.77 +0.52 3,018 27,261 +140 Hover/Click
Total Volume and Open Interest 206,635 360,223 -1,573  
e-miNY RBOB Gasoline(NYM)
Mar22 220201 257.52 257.52 257.52 257.52 +2.08 0 2 +0  
Apr22 220201 267.63 267.63 267.63 267.63 +1.59        
May22 220201 265.43 265.43 265.43 265.43 +1.21        
Jun22 220201 261.76 261.76 261.76 261.76 +0.90        
Total Volume and Open Interest 0 2 -2  
Natural Gas(NYM) Weekly Monthly
Mar22 220201 4.921 4.974 4.620 4.751 -0.123 263,418 274,522 -2,231 Hover/Click
Apr22 220201 4.696 4.736 4.474 4.573 -0.102 137,040 88,787 +2,588 Hover/Click
May22 220201 4.683 4.712 4.479 4.578 -0.082 81,398 125,366 +1,872 Hover/Click
Jun22 220201 4.716 4.736 4.517 4.614 -0.078 44,732 63,884 -2,686 Hover/Click
Jul22 220201 4.763 4.776 4.566 4.661 -0.073 38,876 66,427 -242 Hover/Click
Aug22 220201 4.763 4.784 4.578 4.669 -0.072 25,788 42,454 +952 Hover/Click
Sep22 220201 4.743 4.761 4.561 4.649 -0.071 18,103 53,214 +487 Hover/Click
Oct22 220201 4.770 4.784 4.579 4.672 -0.073 49,734 84,225 +1,683 Hover/Click
Nov22 220201 4.846 4.856 4.664 4.753 -0.066 10,127 36,350 +359 Hover/Click
Dec22 220201 4.990 5.012 4.831 4.914 -0.061 8,851 40,159 +172 Hover/Click
Jan23 220201 5.094 5.116 4.935 5.012 -0.064 27,198 57,746 +1,390 Hover/Click
Feb23 220201 4.838 4.903 4.788 4.843 -0.055 4,807 18,179 +206 Hover/Click
Mar23 220201 4.371 4.432 4.320 4.361 -0.068 10,473 33,881 +351 Hover/Click
Apr23 220201 3.421 3.443 3.389 3.409 -0.040 8,294 35,500 +1,263 Hover/Click
May23 220201 3.326 3.358 3.308 3.324 -0.036 2,938 17,647 +277 Hover/Click
Jun23 220201 3.380 3.390 3.345 3.358 -0.034 839 11,963 +94 Hover/Click
Total Volume and Open Interest 741,360 1,159,112 +6,297  
Brent Crude Oil(ICE) Weekly Monthly
Apr22 220201 89.62 89.96 87.72 89.16 -0.10 420,433 507,455 +22,369 Hover/Click
May22 220201 88.22 88.49 86.31 87.77 -0.08 186,268 262,705 +7,410 Hover/Click
Jun22 220201 87.00 87.20 85.11 86.55 -0.09 180,710 251,527 -2,664 Hover/Click
Jul22 220201 85.91 86.08 84.08 85.48 -0.09 53,938 146,736 +10,732 Hover/Click
Aug22 220201 85.00 85.16 83.22 84.60 -0.08 31,224 71,211 +574 Hover/Click
Sep22 220201 83.98 84.30 82.43 83.77 -0.08 30,642 93,874 +2,294 Hover/Click
Oct22 220201 83.08 83.49 81.67 82.98 -0.07 10,107 45,826 +799 Hover/Click
Nov22 220201 82.63 82.72 81.00 82.26 -0.06 13,787 44,779 +178 Hover/Click
Dec22 220201 81.93 82.08 80.31 81.57 -0.05 82,926 211,777 +1,655 Hover/Click
Jan23 220201 79.78 81.15 79.78 80.92 -0.04 5,513 32,309 +599 Hover/Click
Feb23 220201 79.29 80.40 79.29 80.28 -0.04 4,638 35,622 +279 Hover/Click
Mar23 220201 79.72 79.72 79.72 79.72 -0.03 4,912 28,625 +303 Hover/Click
Apr23 220201 79.21 79.21 79.21 79.21 -0.02 1,035 11,614 +313 Hover/Click
May23 220201 78.70 78.70 78.70 78.70 -0.01 1,100 13,198 +444 Hover/Click
Total Volume and Open Interest 1,173,439 2,207,224 -9,676  
Gas Oil(ICE) Weekly Monthly
Feb22 220201 799.25 806.00 780.75 802.00 +5.75 47,040 102,178 -10,721 Hover/Click
Mar22 220201 786.00 792.25 768.75 788.25 +5.50 103,357 168,865 -6,177 Hover/Click
Apr22 220201 769.75 773.25 752.75 770.25 +5.00 75,864 84,821 +4,261 Hover/Click
May22 220201 754.00 759.00 741.00 756.25 +4.50 27,442 55,134 -1,673 Hover/Click
Jun22 220201 744.50 748.50 731.75 745.75 +3.50 45,076 90,042 +1,853 Hover/Click
Jul22 220201 736.75 740.50 724.50 737.75 +3.00 12,220 30,561 -218 Hover/Click
Aug22 220201 732.00 735.00 719.75 733.00 +3.00 7,608 23,436 +435 Hover/Click
Sep22 220201 728.50 733.00 717.50 730.25 +2.75 10,593 25,647 +1,869 Hover/Click
Oct22 220201 728.25 730.25 716.00 728.50 +3.00 5,710 20,422 -301 Hover/Click
Nov22 220201 715.75 725.25 710.50 722.75 +3.00 3,016 9,985 +453 Hover/Click
Total Volume and Open Interest 358,885 748,332 -9,582  
Ethanol(CBOT)
Feb22 220201 2.160 2.160 2.160 2.160 unch        
Mar22 220201 2.160 2.160 2.160 2.160 unch        
Apr22 220201 2.160 2.160 2.160 2.160 unch        
May22 220201 2.160 2.160 2.160 2.160 unch        
Jun22 220201 2.160 2.160 2.160 2.160 unch        
Jul22 220201 2.160 2.160 2.160 2.160 unch        
Aug22 220201 2.160 2.160 2.160 2.160 unch        
Sep22 220201 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Mar22 220201 88.51 88.90 86.59 88.20 +0.05 35,994 68,443 -293 Hover/Click
Apr22 220201 86.81 87.15 84.99 86.46 -0.03 66,348 59,649 +3,923 Hover/Click
May22 220201 85.28 85.58 83.86 85.02 -0.09 35,609 27,775 +769 Hover/Click
Jun22 220201 83.97 84.04 82.39 83.72 -0.13 35,580 70,334 -90 Hover/Click
Jul22 220201 82.81 82.98 81.85 82.56 -0.14 6,994 10,207 -265 Hover/Click
Aug22 220201 81.28 82.00 81.06 81.52 -0.14 3,091 9,784 +163 Hover/Click
Sep22 220201 79.84 80.58 79.84 80.58 -0.13 3,485 25,165 +273 Hover/Click
Oct22 220201 79.71 79.71 79.71 79.71 -0.12 715 8,785 -62 Hover/Click
Nov22 220201 78.22 78.93 78.22 78.93 -0.12 589 9,562 -165 Hover/Click
Dec22 220201 78.43 78.45 77.49 78.19 -0.11 9,088 83,585 +5 Hover/Click
Jan23 220201 77.45 77.45 77.45 77.45 -0.10 264 4,357 +128 Hover/Click
Feb23 220201 76.77 76.77 76.77 76.77 -0.07 236 2,627 +15 Hover/Click
Mar23 220201 76.12 76.12 76.12 76.12 -0.06 329 7,543 +51 Hover/Click
Apr23 220201 75.51 75.51 75.51 75.51 -0.05 15 1,907 +3 Hover/Click
May23 220201 74.94 74.94 74.94 74.94 -0.05 11 1,552 +2 Hover/Click
Jun23 220201 74.42 74.42 74.42 74.42 -0.04 1,526 23,641 +90 Hover/Click
Total Volume and Open Interest 203,920 487,911 +3,316  
US Dollar Index(ICE) Weekly Monthly
Mar22 220201 96.695 96.715 96.215 96.375 -0.162 22,327 54,448 +1,588 Hover/Click
Jun22 220201 96.600 96.600 96.150 96.305 -0.158 127 1,338 +8 Hover/Click
Sep22 220201 96.085 96.145 96.070 96.145 -0.148 3 66 +0 Hover/Click
Total Volume and Open Interest 22,459 55,884 +1,596  
Australian Dollar(CME) Weekly Monthly
Mar22 220201 70.68 71.32 70.35 71.17 +0.42 124,972 194,421 +689 Hover/Click
Jun22 220201 70.73 71.38 70.41 71.23 +0.43 347 769 +15 Hover/Click
Sep22 220201 70.80 71.40 70.51 71.29 +0.45 2 58 +1 Hover/Click
Total Volume and Open Interest 125,363 195,453 +708  
British Pound(CME) Weekly Monthly
Mar22 220201 134.39 135.25 134.30 135.14 +0.59 113,061 178,485 +750 Hover/Click
Jun22 220201 134.24 135.17 134.24 135.08 +0.59 178 2,778 +101 Hover/Click
Sep22 220201 135.01 135.06 134.22 135.01 +0.59 11 114 -11 Hover/Click
Total Volume and Open Interest 113,514 183,687 +683  
Canadian Dollar(CME) Weekly Monthly
Mar22 220201 78.69 79.01 78.57 78.73 -0.02 85,242 131,875 -1,798 Hover/Click
Jun22 220201 78.65 78.99 78.56 78.71 -0.02 507 6,821 -10 Hover/Click
Sep22 220201 78.67 78.93 78.51 78.65 -0.02 26 444 +21 Hover/Click
Dec22 220201 78.55 78.85 78.45 78.59 -0.01 152 1,427 +75 Hover/Click
Total Volume and Open Interest 85,976 141,637 -1,711  
Japanese Yen(CME) Weekly Monthly
Mar22 220201 86.89 87.32 86.84 87.21 +0.22 107,299 195,917 -764 Hover/Click
Jun22 220201 87.05 87.47 87.00 87.37 +0.22 47 1,452 +0 Hover/Click
Sep22 220201 87.66 87.73 87.28 87.63 +0.21 0 6 +0 Hover/Click
Total Volume and Open Interest 107,407 198,627 -768  
Swiss Franc(CME) Weekly Monthly
Mar22 220201 107.99 108.76 107.90 108.59 +0.40 22,970 46,623 -133 Hover/Click
Jun22 220201 108.65 109.12 108.28 108.95 +0.40 2 129 +2 Hover/Click
Sep22 220201 109.44 109.61 108.79 109.44 +0.41 0 31 +0 Hover/Click
Total Volume and Open Interest 22,972 46,805 -131  
EuroFX(CME) Weekly Monthly
Mar22 220201 112.41 112.89 112.30 112.62 +0.08 184,947 665,905 -8,285 Hover/Click
Jun22 220201 112.72 113.20 112.63 112.94 +0.08 2,863 5,835 +829 Hover/Click
Sep22 220201 113.41 113.64 113.10 113.39 +0.08 138 1,509 -8 Hover/Click
Total Volume and Open Interest 191,317 682,269 -7,868  
Mexican Peso(CME) Weekly Monthly
Mar22 220201 481.13 484.38 481.13 482.38 +0.63 55,343 136,969 -6,408 Hover/Click
Jun22 220201 472.75 475.88 472.75 474.25 +0.63 2 40 +0 Hover/Click
Total Volume and Open Interest 55,345 137,113 -6,408  
Brazilian Real(CME) Weekly Monthly
Mar22 220201 187.65 188.80 186.95 188.50 +1.15 9,663 40,794 +6,071 Hover/Click
Apr22 220201 186.45 187.15 185.40 186.85 +1.10 311 113 +34  
May22 220201 185.45 185.80 184.10 185.45 +1.05        
Jun22 220201 183.65 183.80 183.65 183.65 +1.05       Hover/Click
Total Volume and Open Interest 18,500 67,949 +4,352  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 220201 155~170 156~100 154~250 155~100 -0~100 336,459 1,191,314 -2,035 Hover/Click
Jun22 220201 157~140 158~070 156~190 157~040 -0~100 327 2,134 +231 Hover/Click
Sep22 220201 157~040 157~040 157~040 157~040 -0~100       Hover/Click
Total Volume and Open Interest 336,786 1,193,448 -1,804  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 220201 128~005 128~115 127~220 127~280 -0~030 1,887,669 3,813,754 +23,256 Hover/Click
Jun22 220201 127~280 128~085 127~190 127~250 -0~030 13,881 32,461 +8,051 Hover/Click
Sep22 220201 127~250 127~250 127~250 127~250 -0~030       Hover/Click
Total Volume and Open Interest 1,901,550 3,846,215 +31,307  
5-Year T-Notes(CBOT) Weekly Monthly
Mar22 220201 119~070 119~140 119~000 119~050 -0~014 1,139,751 4,013,292 -26,161 Hover/Click
Jun22 220201 118~244 119~000 118~186 118~234 -0~012 2,431 2,521 +2,463 Hover/Click
Sep22 220201 118~234 118~234 118~234 118~234 -0~012       Hover/Click
Total Volume and Open Interest 1,142,182 4,015,813 -23,698  
2 Year T-Notes(CBOT) Weekly Monthly
Mar22 220201 108~095 108~125 108~075 108~104 unch 580,265 2,283,156 +31,514 Hover/Click
Jun22 220201 108~000 108~002 107~301 108~000 -0~007 2 2 +0 Hover/Click
Sep22 220201 108~000 108~000 108~000 108~000 -0~007       Hover/Click
Total Volume and Open Interest 580,267 2,283,158 +31,514  
Eurodollars(CME) Weekly Monthly
Mar22 220201 99.475 99.500 99.465 99.490 unch 281,193 1,023,989 +18,927  
Jun22 220201 99.075 99.120 99.065 99.105 +0.010 276,332 1,078,134 +45,417  
Sep22 220201 98.765 98.820 98.755 98.800 +0.010 272,047 805,544 +15,100  
Dec22 220201 98.515 98.580 98.485 98.535 unch 386,037 1,225,611 -13,010  
Mar23 220201 98.365 98.440 98.330 98.380 -0.010 265,407 973,499 +5,656  
Jun23 220201 98.225 98.300 98.185 98.235 -0.010 226,940 853,158 +3,191  
Sep23 220201 98.110 98.165 98.050 98.105 -0.010 200,012 781,259 +6,968  
Dec23 220201 98.065 98.120 98.005 98.055 -0.010 334,386 1,201,599 +7,971  
Mar24 220201 98.065 98.110 98.005 98.050 -0.010 156,958 548,564 +5,651  
Jun24 220201 98.065 98.105 98.010 98.050 -0.005 112,436 450,865 -1,767  
Sep24 220201 98.055 98.090 98.005 98.040 unch 131,419 408,851 +13,975  
Dec24 220201 98.045 98.080 97.995 98.030 unch 162,428 668,031 -19,171  
Mar25 220201 98.050 98.080 98.005 98.030 unch 68,997 299,248 -438  
Jun25 220201 98.045 98.080 98.000 98.025 unch 53,577 155,946 +263  
Sep25 220201 98.035 98.070 97.995 98.015 unch 47,219 126,507 +1,571  
Dec25 220201 98.025 98.050 97.975 97.995 unch 49,291 145,842 -1,372  
Mar26 220201 98.010 98.045 97.970 97.990 unch 20,946 81,971 +651  
Jun26 220201 97.995 98.035 97.955 97.975 unch 24,739 67,830 +474  
Total Volume and Open Interest 3,154,602 11,343,681 +86,640  
Ultra T-Bond(CBOT)
Mar22 220201 188~14 190~00 187~01 188~00 -0~30 156,031 1,292,734 -2,913  
Jun22 220201 189~03 191~02 188~08 189~03 -0~30 1 166 +0  
Sep22 220201 189~03 189~03 189~03 189~03 -0~30        
Total Volume and Open Interest 156,032 1,292,900 -2,913  
Ultra 10-Yr T-Note(CBOT)
Mar22 220201 142~280 143~125 142~115 142~195 -0~070 356,173 1,379,259 -514  
Jun22 220201 141~115 142~115 141~115 141~215 -0~070 0 1 +0  
Sep22 220201 141~215 141~215 141~215 141~215 -0~070        
Total Volume and Open Interest 356,173 1,379,260 -514  
30 Day Federal Funds(CBOT)
Feb22 220201 99.918 99.920 99.915 99.918 +0.003 11,541 265,425 +3,632  
Mar22 220201 99.770 99.780 99.765 99.780 +0.005 11,190 81,531 -305  
Apr22 220201 99.615 99.640 99.610 99.635 +0.010 158,854 284,143 +22,090  
May22 220201 99.425 99.465 99.425 99.455 +0.010 83,890 187,936 -4,044  
Jun22 220201 99.300 99.345 99.300 99.335 +0.010 12,402 54,659 +870  
Jul22 220201 99.195 99.240 99.190 99.230 +0.010 35,330 204,810 -858  
Total Volume and Open Interest 456,449 1,840,733 +19,078  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 220201 150.71 150.75 150.53 150.61 -0.10 949 13,561 +282 Hover/Click
Jun22 220201 150.61 150.61 150.61 150.61 -0.10       Hover/Click
Sep22 220201 150.61 150.61 150.61 150.61 -0.10       Hover/Click
Total Volume and Open Interest 949 13,561 +282  
Euro-Buxl(EUREX)
Mar22 220201 203.30 204.28 201.84 202.02 -1.28 82,749 343,327 +587  
Jun22 220201 200.40 200.40 200.28 200.28 -1.28 0 9,985 +0  
Sep22 220201 222.02 222.02 222.02 222.02 -1.28 0 20 +0  
Total Volume and Open Interest 82,749 353,332 +587  
Euro-Bund(EUREX) Weekly Monthly
Mar22 220201 169.03 169.54 168.65 168.76 -0.35 784,213 1,509,502 +17,533 Hover/Click
Jun22 220201 166.16 166.53 165.78 165.84 -0.35 3,456 7,300 +2,308 Hover/Click
Sep22 220201 167.76 167.76 167.76 167.76 -0.35 0 3 +0 Hover/Click
Total Volume and Open Interest 787,669 1,516,805 +19,841  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 220201 132.18 132.39 132.02 132.11 -0.13 541,289 1,642,681 +31,077 Hover/Click
Jun22 220201 132.44 132.45 132.27 132.33 -0.15 210 327 +210 Hover/Click
Sep22 220201 134.90 134.90 134.90 134.90 -0.13       Hover/Click
Total Volume and Open Interest 541,499 1,643,008 +31,287  
Euro-Schatz(EUREX)
Mar22 220201 111.86 111.93 111.82 111.86 -0.02 295,183 1,375,897 -5,757  
Jun22 220201 111.67 111.67 111.60 111.60 -0.04 154 354 +140  
Sep22 220201 112.36 112.36 112.36 112.36 -0.02        
Total Volume and Open Interest 295,337 1,376,251 -5,617  
3-Mth Euribor(EUREX)
Mar22 220201 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 220201 100.445 100.445 100.445 100.445 -0.005 0 600 +0  
Sep22 220201 100.310 100.325 100.310 100.325 -0.005 0 1,144 +0  
Total Volume and Open Interest 20 3,741 +20  
Long Gilt(LIFFE) Weekly Monthly
Mar22 220201 121~31 122~12 121~26 121~30 -0~01 219,145 817,037 +12,108 Hover/Click
Jun22 220201 124~01 124~01 124~01 124~01 -0~01 4 779 +0 Hover/Click
Total Volume and Open Interest 219,151 817,818 +12,108  
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 220201 100.525 100.535 100.525 100.525 unch 43,076 375,200 -6,742  
Jun22 220201 100.445 100.460 100.435 100.440 -0.010 55,756 500,793 -1,677  
Sep22 220201 100.315 100.355 100.315 100.315 -0.015 86,379 521,063 -4,293  
Total Volume and Open Interest 921,339 4,599,889 +25,010  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 220201 99.85 99.90 99.84 99.90 +0.04 20,337 226,583 +5,667  
Jun22 220201 99.51 99.70 99.50 99.60 +0.08 21,484 194,441 +3,779  
Sep22 220201 99.07 99.20 99.05 99.15 +0.07 12,501 155,204 +667  
Dec22 220201 98.72 98.80 98.66 98.78 +0.06 15,948 161,969 -2,991  
Mar23 220201 98.40 98.45 98.33 98.45 +0.03 5,321 98,151 +322  
Jun23 220201 98.16 98.19 98.10 98.19 +0.01 4,303 63,116 +780  
Sep23 220201 98.01 98.04 97.96 98.03 -0.01 2,821 60,786 -571  
Dec23 220201 97.93 97.96 97.89 97.95 -0.01 3,691 22,776 -258  
Mar24 220201 97.83 97.86 97.83 97.86 -0.03 2 1,041 +2  
Jun24 220201 97.78 97.78 97.78 97.78 -0.03 0 71 +0  
Total Volume and Open Interest 86,408 984,371 +7,397  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220201 98.08 98.10 98.03 98.08 -0.01 157,513 1,122,473 +4,125  
Jun22 220201 98.08 98.08 98.08 98.08 -0.01        
Total Volume and Open Interest 157,513 1,122,473 +4,125  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 220201 98.61 98.68 98.56 98.62 -0.01 143,808 946,370 +15,171  
Jun22 220201 98.62 98.62 98.62 98.62 -0.01        
Total Volume and Open Interest 143,808 946,370 +15,171  
Gold(CMX) Weekly Monthly
Feb22 220201 1797.2 1806.1 1797.1 1800.3 +5.3 28,521 20,674 -11,297 Hover/Click
Apr22 220201 1798.9 1809.7 1796.2 1801.5 +5.1 217,149 399,864 -3,171 Hover/Click
Jun22 220201 1800.9 1812.4 1800.0 1804.3 +5.1 6,996 59,539 +857 Hover/Click
Aug22 220201 1803.5 1814.3 1802.1 1807.2 +5.0 3,273 19,439 -609 Hover/Click
Oct22 220201 1817.5 1817.6 1807.2 1810.7 +5.0 841 5,466 -134 Hover/Click
Dec22 220201 1811.5 1821.8 1811.5 1814.5 +4.8 298 14,766 -31 Hover/Click
Feb23 220201 1823.0 1823.0 1818.8 1818.8 +4.8 58 3,358 +33 Hover/Click
Apr23 220201 1823.3 1823.3 1823.3 1823.3 +5.0 1 40 +1 Hover/Click
Jun23 220201 1827.1 1827.1 1827.1 1827.1 +5.0 0 108 +0 Hover/Click
Aug23 220201 1830.8 1830.8 1830.8 1830.8 +5.0       Hover/Click
Oct23 220201 1833.9 1833.9 1833.9 1833.9 +5.0       Hover/Click
Dec23 220201 1837.1 1837.1 1837.1 1837.1 +5.0 2 200 +1 Hover/Click
Total Volume and Open Interest 258,435 527,601 -14,106  
Silver(CMX) Weekly Monthly
Mar22 220201 2249.0 2306.0 2240.5 2259.5 +20.2 63,805 106,988 -2,893 Hover/Click
May22 220201 2251.5 2309.0 2245.0 2263.5 +20.3 3,398 24,499 +1,569 Hover/Click
Jul22 220201 2262.0 2310.5 2257.5 2268.1 +20.2 548 8,443 +10 Hover/Click
Sep22 220201 2271.5 2311.5 2262.5 2273.3 +20.0 191 3,396 -43 Hover/Click
Dec22 220201 2274.5 2322.0 2274.5 2283.4 +20.2 126 3,557 -15 Hover/Click
Mar23 220201 2293.2 2293.2 2293.2 2293.2 +20.0 26 297 +26 Hover/Click
May23 220201 2298.2 2298.2 2298.2 2298.2 +20.0 0 9 +0 Hover/Click
Total Volume and Open Interest 68,132 148,277 -1,379  
Platinum(NYMEX) Weekly Monthly
Apr22 220201 1021.0 1048.6 1018.8 1023.2 +2.4 17,628 48,874 -580 Hover/Click
Jul22 220201 1019.7 1045.9 1019.7 1022.6 +2.7 359 3,537 +86 Hover/Click
Oct22 220201 1038.0 1045.9 1023.7 1023.7 +2.6 104 408 +48 Hover/Click
Jan23 220201 1047.0 1048.0 1027.6 1027.6 +3.0 4 22 +2 Hover/Click
Total Volume and Open Interest 18,121 52,912 -459  
Palladium(NYMEX) Weekly Monthly
Mar22 220201 2351.50 2393.50 2300.50 2346.50 -9.30 2,886 6,537 -292 Hover/Click
Jun22 220201 2329.00 2391.00 2303.00 2346.90 -10.10 309 1,354 +144 Hover/Click
Sep22 220201 2349.30 2349.30 2349.30 2349.30 -9.70 0 4 +0 Hover/Click
Total Volume and Open Interest 3,195 7,895 -148  
Copper(CMX) Weekly Monthly
Mar22 220201 433.00 444.55 431.10 443.40 +10.95 91,031 104,847 -5,169 Hover/Click
May22 220201 433.05 444.30 431.25 443.25 +10.60 17,182 45,013 +749 Hover/Click
Jul22 220201 432.00 443.70 431.80 442.70 +10.30 4,405 18,289 -772 Hover/Click
Sep22 220201 431.30 442.35 430.35 441.60 +9.95 1,817 16,576 +7 Hover/Click
Dec22 220201 435.00 440.80 431.20 439.65 +9.65 905 6,367 +111 Hover/Click
Total Volume and Open Interest 117,400 200,508 -4,986  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 220201 34915 35316 34833 35274 +277 315,125 88,160 -1,053 Hover/Click
Jun22 220201 34820 35214 34752 35181 +276 318 747 +27 Hover/Click
Sep22 220201 35161 35161 34757 35161 +289       Hover/Click
Dec22 220201 35060 35060 35060 35060 +288       Hover/Click
Total Volume and Open Interest 315,443 88,907 -1,026  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 220201 4493.25 4554.75 4474.00 4535.00 +30.75 2,251,268 2,321,048 +1,199 Hover/Click
Jun22 220201 4488.00 4548.00 4467.50 4528.00 +30.75 2,429 56,969 +309 Hover/Click
Sep22 220201 4486.50 4544.75 4466.25 4526.25 +31.00 65 375 +4 Hover/Click
Dec22 220201 4500.00 4530.00 4500.00 4530.00 +31.00 0 7,354 +0 Hover/Click
Total Volume and Open Interest 2,253,762 2,386,716 +1,512  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 220201 14868.75 15137.00 14729.25 14994.75 +89.75 878,243 243,980 +4,233 Hover/Click
Jun22 220201 14875.00 15135.75 14734.00 14996.50 +90.50 3,228 2,085 +84 Hover/Click
Sep22 220201 14910.00 15155.50 14760.00 15015.50 +91.25 17 100 +1 Hover/Click
Total Volume and Open Interest 881,488 246,185 +4,318  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 220201 2621.20 2660.20 2603.30 2656.90 +27.20 16,122 49,239 +1,029 Hover/Click
Jun22 220201 2666.90 2666.90 2615.40 2666.90 +27.20       Hover/Click
Sep22 220201 2675.50 2675.50 2675.50 2675.50 +28.10       Hover/Click
Total Volume and Open Interest 16,122 49,239 +1,029  
Volatility Index(CBOE)
Feb22 220201 24.85 25.15 22.65 22.75 -2.10 103,709 123,102 -3,934  
Mar22 220201 25.60 25.80 23.77 23.91 -1.63 72,931 99,006 +6,106  
Apr22 220201 25.65 25.90 24.35 24.45 -1.19 30,425 40,370 +529  
May22 220201 25.57 25.77 24.51 24.59 -0.99 13,538 17,921 +822  
Total Volume and Open Interest 232,765 319,768 +5,120  
S & P 600(CME)
Mar22 220201 1309.40 1309.40 1309.40 1309.40 +10.30        
Jun22 220201 1310.20 1310.20 1310.20 1310.20 +10.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 220201 2015.00 2049.20 1992.70 2045.90 +21.50 350,775 481,871 +2,624 Hover/Click
Jun22 220201 2014.50 2045.70 1990.80 2043.30 +21.60 363 2,045 +45 Hover/Click
Sep22 220201 2045.20 2045.20 1996.90 2045.20 +23.40 0 3 +0 Hover/Click
Total Volume and Open Interest 351,138 483,919 +2,669  
Nikkei 225(CME)
Mar22 220201 27335 27420 26990 27180 -150 8,505 15,334 +41  
Jun22 220201 26980 27205 26835 26980 -145 5 21 +0  
Total Volume and Open Interest 8,510 15,355 +41  
Nikkei 225(SGX) Weekly Monthly
Mar22 220201 26985 27390 26815 27025 -25 82,585 100,834 +4,142  
Jun22 220201 26960 26970 26800 26800 -25 0 3,032 +8  
Sep22 220201 26755 26755 26755 26755 -25 0 859 +0  
Total Volume and Open Interest 82,718 129,283 +4,407  
Nikkei 225 Mini(JPX)
Mar22 220201 27285 27395 26995 27030 -20 656,286 367,084 -19,033  
Jun22 220201 26740 27155 26575 26800 unch 30,335 15,564 +628  
Sep22 220201 26690 27085 26525 26740 -20 363 937 +101  
Total Volume and Open Interest 720,856 400,851 +31,733  
Nikkei 225(JPX)
Mar22 220201 27280 27400 26990 27030 -20 45,409 230,594 +7,531  
Jun22 220201 27050 27150 26760 26800 unch 207 14,349 +339  
Sep22 220201 26840 26870 26740 26740 -20 2 2,375 -1  
Total Volume and Open Interest 45,628 301,337 +8,465  
Nikkei 225(CME) Yen
Mar22 220201 27330 27390 26970 27165 -145 54,198 53,562 -1,004  
Jun22 220201 26815 27140 26740 26925 -145 5 14 -1  
Sep22 220201 26845 26845 26845 26845 -145        
Total Volume and Open Interest 54,203 53,576 -1,005  
Nikkei 225(CME) e-Mini Yen
Mar22 220201 27170 27170 27170 27170 -140        
Jun22 220201 26930 26930 26930 26930 -140        
Sep22 220201 26850 26850 26850 26850 -140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Feb22 220201 7033.0 7122.0 7022.5 7096.5 +100.0 68,246 245,852 +2,843  
Mar22 220201 7036.5 7114.5 7036.5 7092.5 +100.0 212 6,734 +55  
Apr22 220201 7082.0 7082.0 7082.0 7082.0 +100.5        
Jun22 220201 6944.5 6944.5 6944.5 6944.5 +100.5 0 5 +0  
Sep22 220201 6921.0 6921.0 6921.0 6921.0 +100.0        
Dec22 220201 6895.0 6895.0 6895.0 6895.0 +100.0 0 14,501 +0  
Total Volume and Open Interest 68,458 267,096 +2,898  
Hang Seng Index(HKFE) Weekly Monthly
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 220201 15539.0 15680.0 15474.0 15579.0 +175.0 103,816 78,483 +814  
Jun22 220201 15545.0 15706.0 15545.0 15612.0 +175.0 61 4,826 +5  
Sep22 220201 15591.0 15591.0 15591.0 15591.0 +173.0 3 4 +3  
Total Volume and Open Interest 103,880 83,313 +822  
Mini-DAX(EUREX)
Mar22 220201 15548.0 15680.0 15475.0 15579.0 +175.0 70,581 15,995 -109  
Jun22 220201 15647.0 15690.0 15602.0 15612.0 +175.0 52 121 -4  
Sep22 220201 15591.0 15591.0 15591.0 15591.0 +173.0        
Total Volume and Open Interest 70,633 16,116 -113  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar22 220201 4186 4229 4172 4205 +62 1,024,617 2,988,875 +18,890  
Jun22 220201 4189 4189 4107 4126 +62 8,637 159,929 +3,285  
Sep22 220201 4110 4110 4110 4110 +62 0 12,167 +0  
Total Volume and Open Interest 1,033,254 3,177,490 +22,175  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 220201 12198 12316 12177 12244 +94 38,956 181,167 +3,179  
Jun22 220201 12050 12112 12044 12069 +93 289 12,751 +98  
Sep22 220201 12037 12037 12037 12037 +92 0 17 +0  
Total Volume and Open Interest 39,245 193,935 +3,277  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 220201 7454.00 7506.50 7421.00 7467.50 +71.00 218,447 613,346 +4,183  
Jun22 220201 7404.50 7404.50 7404.50 7404.50 +72.50 2 231 +1  
Sep22 220201 7353.50 7353.50 7353.50 7353.50 +72.50 21 134 +0  
Total Volume and Open Interest 218,471 613,712 +4,184  
SPI 200(SFE) Weekly Monthly
Mar22 220201 6877.0 6947.0 6813.0 6909.0 +41.0 143,561 270,483 +2,147  
Jun22 220201 6886.0 6886.0 6886.0 6886.0 +40.0 0 1 +0  
Sep22 220201 6820.0 6820.0 6820.0 6820.0 +40.0        
Total Volume and Open Interest 143,561 270,630 +2,147  
FTSE MIB(ISE)
Mar22 220201 26965.00 27275.00 26930.00 27157.00 +390.00 22,638 81,984 -2,490  
Jun22 220201 26405.00 26635.00 26405.00 26577.00 +387.00 37 843 +21  
Sep22 220201 26402.00 26402.00 26402.00 26402.00 +387.00 0 5 +0  
Total Volume and Open Interest 22,675 82,832 -2,469  
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 220201 622.10 629.15 619.40 626.40 +2.60 18 1,582 -2  
Mar22 220201 620.20 622.95 614.00 620.20 +1.90        
Apr22 220201 622.70 622.70 622.70 622.70 +6.90        
Total Volume and Open Interest 18 1,582 -2  
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!!!