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 22, 2024
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Mar24 240122 1216.75 1225.75 1209.50 1224.25 +11.00 96,455 302,323 +3,512 Hover/Click
May24 240122 1225.75 1234.50 1219.50 1233.00 +10.00 47,199 164,370 +3,340 Hover/Click
Jul24 240122 1235.00 1242.50 1228.25 1241.25 +9.25 29,222 113,382 +1,187 Hover/Click
Aug24 240122 1224.25 1229.50 1217.25 1228.75 +7.75 2,759 12,233 -43 Hover/Click
Sep24 240122 1202.25 1204.00 1193.25 1203.25 +6.00 2,000 10,429 +38 Hover/Click
Nov24 240122 1192.50 1198.25 1187.00 1197.50 +6.25 10,940 84,273 +308 Hover/Click
Jan25 240122 1204.25 1206.00 1195.75 1205.50 +6.00 523 4,620 +63 Hover/Click
Mar25 240122 1200.75 1204.25 1193.25 1204.00 +7.00 505 5,186 +180 Hover/Click
May25 240122 1194.75 1206.50 1194.75 1206.50 +7.75 281 3,821 +97 Hover/Click
Jul25 240122 1207.00 1211.75 1201.25 1211.75 +7.50 74 1,482 +28 Hover/Click
Aug25 240122 1201.75 1201.75 1201.75 1201.75 +7.50 0 2 +0 Hover/Click
Sep25 240122 1178.25 1178.25 1178.25 1178.25 +7.50 0 5 +0 Hover/Click
Nov25 240122 1164.00 1166.25 1155.00 1165.50 +7.25 81 1,833 +40 Hover/Click
Jan26 240122 1170.25 1170.25 1170.25 1170.25 +7.25       Hover/Click
Total Volume and Open Interest 190,039 703,990 +8,750  
Soybean Meal(CBOT) Weekly Monthly
Mar24 240122 356.50 358.00 351.40 355.80 -0.70 77,885 191,935 -4,584 Hover/Click
May24 240122 356.70 358.10 352.40 355.60 -0.60 51,617 122,447 -939 Hover/Click
Jul24 240122 359.80 361.20 355.90 358.80 -0.40 28,234 80,158 +212 Hover/Click
Aug24 240122 360.40 361.60 356.60 359.30 -0.50 8,022 16,509 +901 Hover/Click
Sep24 240122 359.80 360.50 355.70 358.50 -0.40 4,185 10,388 +406 Hover/Click
Oct24 240122 356.90 357.80 353.30 356.10 -0.20 3,592 8,853 -665 Hover/Click
Dec24 240122 358.30 359.20 354.70 357.70 -0.10 6,528 36,930 +752 Hover/Click
Jan25 240122 358.90 359.20 355.00 357.70 -0.30 326 2,945 +64 Hover/Click
Mar25 240122 357.90 357.90 353.50 356.20 -0.30 208 1,229 +56 Hover/Click
May25 240122 353.60 357.30 353.20 355.80 -0.50 163 624 +46 Hover/Click
Total Volume and Open Interest 180,811 473,003 -3,722  
Soybean Oil(CBOT) Weekly Monthly
Mar24 240122 46.77 48.26 46.77 48.16 +1.26 75,357 223,049 +7,518 Hover/Click
May24 240122 47.29 48.70 47.29 48.64 +1.24 38,009 117,489 +5,640 Hover/Click
Jul24 240122 47.56 48.86 47.56 48.79 +1.16 24,070 106,908 +2,406 Hover/Click
Aug24 240122 47.36 48.55 47.29 48.47 +1.09 5,043 19,775 -288 Hover/Click
Sep24 240122 47.00 48.17 47.00 48.09 +1.04 2,147 15,265 -134 Hover/Click
Oct24 240122 46.68 47.75 46.65 47.67 +1.01 1,317 10,323 -41 Hover/Click
Dec24 240122 46.53 47.63 46.50 47.55 +1.01 4,898 56,291 +791 Hover/Click
Jan25 240122 46.55 47.52 46.49 47.46 +0.97 223 3,164 +56 Hover/Click
Mar25 240122 46.48 47.39 46.39 47.34 +0.93 204 3,028 +62 Hover/Click
May25 240122 47.04 47.34 46.38 47.30 +0.91 149 1,109 +54 Hover/Click
Total Volume and Open Interest 151,483 557,837 +16,092  
Canola(WCE) Weekly Monthly
Mar24 240122 626.5 637.0 623.0 636.3 +8.0 23,252 148,988 -4,086 Hover/Click
May24 240122 633.7 642.0 629.0 641.2 +6.3 13,102 70,733 +5,114 Hover/Click
Jul24 240122 637.5 645.7 633.9 645.1 +5.7 3,104 28,482 +572 Hover/Click
Nov24 240122 634.2 642.3 631.9 641.7 +5.5 1,561 24,654 +752 Hover/Click
Jan25 240122 638.3 646.4 637.0 646.4 +5.2 64 907 +0 Hover/Click
Mar25 240122 638.3 648.6 638.2 648.6 +7.3 0 30 +0 Hover/Click
Total Volume and Open Interest 41,083 273,804 +2,352  
Corn(CBOT) Weekly Monthly
Mar24 240122 445.50 448.00 444.00 445.75 +0.25 148,101 658,556 +6,097 Hover/Click
May24 240122 455.50 458.00 454.50 456.25 +0.25 64,616 275,799 +11,896 Hover/Click
Jul24 240122 464.00 466.25 462.75 464.75 +0.50 31,832 255,267 +1,994 Hover/Click
Sep24 240122 468.75 470.50 467.25 469.25 +0.50 11,387 127,006 +2,558 Hover/Click
Dec24 240122 476.00 477.75 474.50 476.25 +0.25 21,801 216,108 +335 Hover/Click
Mar25 240122 487.50 489.00 486.00 487.75 +0.50 1,207 13,817 +220 Hover/Click
May25 240122 492.50 494.50 491.50 493.25 +0.50 52 2,967 +2 Hover/Click
Jul25 240122 495.50 496.00 493.00 494.50 +0.25 61 5,325 -14 Hover/Click
Sep25 240122 482.50 483.75 482.00 482.75 +1.75 34 259 +11 Hover/Click
Dec25 240122 480.75 483.50 480.25 482.50 +1.50 440 9,605 +225 Hover/Click
Total Volume and Open Interest 279,584 1,565,508 +23,321  
Wheat(CBOT) Weekly Monthly
Mar24 240122 593.50 600.25 587.00 596.50 +3.25 48,393 194,919 -962 Hover/Click
May24 240122 604.00 610.00 597.75 606.50 +3.00 20,647 76,637 +954 Hover/Click
Jul24 240122 610.25 616.00 604.00 612.00 +2.25 12,238 88,368 -915 Hover/Click
Sep24 240122 622.75 626.75 615.50 623.50 +2.50 3,857 21,297 +9 Hover/Click
Dec24 240122 637.50 641.50 630.75 639.00 +2.75 2,235 24,183 +395 Hover/Click
Mar25 240122 651.00 655.00 644.75 653.00 +3.00 149 2,829 +7 Hover/Click
Total Volume and Open Interest 87,622 409,549 -512  
Wheat(KCBT) Weekly Monthly
Mar24 240122 609.25 611.50 601.00 607.00 -1.00 21,442 112,355 -2,443 Hover/Click
May24 240122 611.50 615.00 604.25 611.25 -0.25 13,001 39,973 +278 Hover/Click
Jul24 240122 615.50 617.50 607.00 614.50 +0.50 7,933 42,134 -595 Hover/Click
Sep24 240122 626.25 628.50 618.75 626.00 +0.50 2,069 11,838 +407 Hover/Click
Dec24 240122 642.50 645.25 636.00 643.50 +1.00 1,796 14,301 +662 Hover/Click
Mar25 240122 654.00 656.25 650.50 655.25 +1.00 101 669 +18 Hover/Click
May25 240122 660.25 660.25 655.75 660.25 +0.75 1 84 +0 Hover/Click
Total Volume and Open Interest 46,346 221,469 -1,670  
Wheat(MGE) Weekly Monthly
Mar24 240122 695.00 703.25 694.75 700.50 +5.00 7,802 39,714 -1,299 Hover/Click
May24 240122 702.00 708.75 700.00 704.75 +2.75 3,913 12,844 +178 Hover/Click
Jul24 240122 709.00 715.25 706.25 709.75 +0.75 1,257 6,359 +183 Hover/Click
Sep24 240122 717.50 723.75 715.50 717.50 unch 484 4,735 +31 Hover/Click
Dec24 240122 735.50 735.50 728.50 730.50 -0.25 157 1,359 +9 Hover/Click
Mar25 240122 745.00 745.00 735.75 735.75 -5.25 23 79 +3 Hover/Click
Total Volume and Open Interest 13,636 65,094 -895  
Oats(CBOT) Weekly Monthly
Mar24 240122 379.75 385.00 375.75 378.50 -1.25 497 2,810 -80 Hover/Click
May24 240122 370.75 378.75 370.75 373.75 -2.25 55 476 -17 Hover/Click
Jul24 240122 373.00 373.00 373.00 373.00 -1.75 1 79 -1 Hover/Click
Sep24 240122 376.00 376.00 376.00 376.00 -1.75 0 9 +0 Hover/Click
Total Volume and Open Interest 563 3,423 -98  
Rough Rice(CBOT) Weekly Monthly
Jan24 240112 17.17 17.24 17.17 17.24 +0.08 106 90 +49 Hover/Click
Mar24 240122 17.68 17.69 17.51 17.56 -0.08 462 9,121 -99 Hover/Click
May24 240122 17.95 17.95 17.80 17.84 -0.08 29 225 +19 Hover/Click
Jul24 240122 17.88 17.88 17.88 17.88 -0.07 7 93 +0 Hover/Click
Total Volume and Open Interest 504 10,654 -77  
Live Cattle(CME) Weekly Monthly
Feb24 240122 174.000 174.185 173.000 173.785 -0.595 12,139 53,045 -2,651 Hover/Click
Apr24 240122 177.200 177.350 175.935 176.900 -0.480 18,209 99,731 +809 Hover/Click
Jun24 240122 174.185 174.685 172.900 174.285 -0.045 6,919 55,200 -378 Hover/Click
Aug24 240122 174.750 175.130 173.380 174.735 -0.050 4,359 27,321 +276 Hover/Click
Oct24 240122 179.235 179.435 177.935 179.200 -0.150 2,497 18,009 +24 Hover/Click
Dec24 240122 182.900 183.485 181.850 183.330 +0.095 868 11,688 -5 Hover/Click
Total Volume and Open Interest 45,323 272,065 -1,841  
Feeder Cattle(CME) Weekly Monthly
Jan24 240122 230.000 230.185 228.285 229.830 -0.270 1,265 4,157 -309 Hover/Click
Mar24 240122 232.100 232.235 228.750 231.285 -0.665 5,530 22,938 -516 Hover/Click
Apr24 240122 237.550 237.550 234.935 237.100 -0.385 2,117 7,937 -121 Hover/Click
May24 240122 242.080 242.785 240.285 242.350 +0.050 1,691 6,348 -108 Hover/Click
Aug24 240122 257.880 258.350 255.830 258.050 +0.170 915 6,140 -71 Hover/Click
Sep24 240122 260.335 261.300 259.275 261.025 +0.250 191 1,613 +37 Hover/Click
Oct24 240122 262.300 263.335 260.980 263.185 +0.385 140 1,835 +61 Hover/Click
Total Volume and Open Interest 11,894 51,940 -1,012  
Lean Hogs(CME) Weekly Monthly
Feb24 240122 70.800 71.100 70.280 70.930 +0.180 10,764 36,098 -2,128 Hover/Click
Apr24 240122 78.330 78.550 77.230 77.630 -0.520 12,766 82,159 +1,788 Hover/Click
May24 240122 83.580 84.100 83.180 83.650 -0.330 12 1,933 -3  
Jun24 240122 91.650 92.000 91.130 91.780 +0.130 5,990 29,276 -46 Hover/Click
Jul24 240122 93.430 93.750 92.980 93.500 +0.070 1,826 11,675 +166 Hover/Click
Aug24 240122 93.350 93.750 93.080 93.530 +0.200 1,963 18,207 +8 Hover/Click
Oct24 240122 82.100 82.330 81.850 82.230 +0.130 1,475 11,354 +513 Hover/Click
Dec24 240122 75.200 75.400 74.880 75.300 +0.070 519 5,677 +171 Hover/Click
Total Volume and Open Interest 35,421 197,226 +513  
Class III Milk(CME) Weekly Monthly
Jan24 240122 15.18 15.21 15.18 15.21 +0.03 114 4,876 -48 Hover/Click
Feb24 240122 15.79 16.02 15.77 15.89 +0.10 773 7,734 -159 Hover/Click
Mar24 240122 16.08 16.27 16.08 16.13 +0.04 559 4,483 +195 Hover/Click
Apr24 240122 16.80 16.82 16.72 16.72 -0.08 103 2,195 +24 Hover/Click
May24 240122 17.39 17.45 17.38 17.43 -0.04 30 1,680 +16 Hover/Click
Jun24 240122 17.89 17.91 17.89 17.91 +0.06 14 1,581 +5 Hover/Click
Jul24 240122 18.07 18.07 18.05 18.05 unch 8 1,071 +6 Hover/Click
Aug24 240122 18.20 18.23 18.20 18.21 -0.04 0 1,000 +0 Hover/Click
Sep24 240122 18.44 18.44 18.39 18.40 -0.04 1 944 +1 Hover/Click
Oct24 240122 18.41 18.41 18.41 18.41 unch 9 687 +7 Hover/Click
Nov24 240122 18.40 18.40 18.38 18.38 -0.03 8 701 +7 Hover/Click
Dec24 240122 18.22 18.22 18.22 18.22 unch 9 673 +7 Hover/Click
Jan25 240122 18.00 18.00 18.00 18.00 unch 0 38 +0 Hover/Click
Total Volume and Open Interest 1,628 27,755 +61  
Cocoa(ICE) Weekly Monthly
Mar24 240122 4589 4607 4529 4565 -18 39,687 135,682 -3,662 Hover/Click
May24 240122 4535 4550 4477 4508 -20 25,046 71,389 +740 Hover/Click
Jul24 240122 4459 4473 4401 4430 -20 9,993 56,498 +631 Hover/Click
Sep24 240122 4352 4364 4295 4326 -15 6,593 28,286 +936 Hover/Click
Dec24 240122 4210 4231 4167 4198 -12 2,379 26,793 +629 Hover/Click
Mar25 240122 4088 4088 4030 4066 -9 603 9,869 +203 Hover/Click
May25 240122 3996 3996 3996 3996 -5 51 1,063 -2 Hover/Click
Total Volume and Open Interest 84,354 330,234 -524  
Coffee "C"(ICE) Weekly Monthly
Mar24 240122 184.45 193.15 183.50 192.25 +7.10 16,740 92,548 +181 Hover/Click
May24 240122 180.60 188.15 180.10 187.55 +5.70 12,609 64,028 +827 Hover/Click
Jul24 240122 179.35 187.30 179.25 186.75 +5.40 6,109 32,192 +608 Hover/Click
Sep24 240122 180.45 187.45 179.95 186.95 +5.35 2,078 9,032 +228 Hover/Click
Dec24 240122 181.50 188.40 181.00 188.05 +5.40 510 13,389 +49 Hover/Click
Mar25 240122 184.50 189.70 184.50 189.55 +5.30 89 4,953 +56 Hover/Click
Total Volume and Open Interest 38,166 218,452 +1,962  
Orange Juice(ICE) Weekly Monthly
Mar24 240122 308.20 319.75 303.60 308.35 +0.65 690 5,583 -110 Hover/Click
May24 240122 307.15 316.00 302.25 306.35 +0.15 219 1,836 +43 Hover/Click
Jul24 240122 307.10 314.45 301.85 305.95 -0.75 68 762 +13 Hover/Click
Sep24 240122 312.50 313.25 304.55 304.55 -1.15 29 142 -5 Hover/Click
Nov24 240122 303.05 303.05 303.05 303.05 -1.15 0 8 +0 Hover/Click
Jan25 240122 298.05 298.05 298.05 298.05 -3.10 1 22 +1 Hover/Click
Total Volume and Open Interest 1,007 8,354 -58  
Sugar #11(ICE) Weekly Monthly
Mar24 240122 23.56 23.74 23.42 23.50 -0.07 73,231 286,632 -3,058 Hover/Click
May24 240122 22.78 22.91 22.64 22.76 -0.01 44,867 174,034 +4,254 Hover/Click
Jul24 240122 22.20 22.33 22.09 22.25 +0.04 33,136 120,542 +462 Hover/Click
Oct24 240122 21.96 22.12 21.90 22.10 +0.09 16,658 99,449 +6 Hover/Click
Mar25 240122 22.00 22.17 21.94 22.16 +0.12 5,192 55,382 +2 Hover/Click
May25 240122 20.80 21.04 20.80 20.99 +0.14 2,970 27,904 +786 Hover/Click
Jul25 240122 20.14 20.33 20.14 20.25 +0.14 2,145 17,961 +53 Hover/Click
Oct25 240122 19.94 20.13 19.94 20.02 +0.13 705 15,704 +384 Hover/Click
Total Volume and Open Interest 179,738 813,685 +3,217  
London Cocoa(LCE) Weekly Monthly
Mar24 240122 3785 3792 3724 3744 -32 17,410 100,564 -1,465 Hover/Click
May24 240122 3666 3675 3616 3636 -20 15,244 58,371 +787 Hover/Click
Jul24 240122 3544 3546 3490 3515 -12 9,529 46,032 -377 Hover/Click
Sep24 240122 3412 3412 3358 3389 -7 5,670 44,522 +916 Hover/Click
Dec24 240122 3269 3269 3217 3245 -6 4,141 41,493 +994 Hover/Click
Mar25 240122 3186 3187 3138 3165 -4 1,386 37,524 +557 Hover/Click
May25 240122 3120 3120 3092 3095 -8 34 3,021 +6 Hover/Click
Total Volume and Open Interest 53,441 333,038 +1,427  
London Sugar(LCE) Weekly Monthly
Mar24 240122 664.00 669.20 661.10 663.00 -0.60 8,152 29,106 -856 Hover/Click
May24 240122 650.00 653.60 647.60 649.60 -0.40 4,310 25,251 +438 Hover/Click
Aug24 240122 631.50 634.40 630.00 632.40 +0.40 1,967 10,987 +20 Hover/Click
Oct24 240122 618.00 619.40 615.50 618.30 +1.00 974 5,855 +173 Hover/Click
Dec24 240122 607.00 608.90 606.00 608.30 +1.60 502 3,966 +114 Hover/Click
Total Volume and Open Interest 16,457 80,839 +186  
Cotton(ICE) Weekly Monthly
Mar24 240122 83.89 84.99 83.54 84.83 +0.88 45,229 92,053 +1,240 Hover/Click
May24 240122 84.84 86.00 84.50 85.86 +0.97 23,042 52,012 +4,918 Hover/Click
Jul24 240122 85.00 86.38 85.00 86.26 +0.94 10,062 43,307 +1,285 Hover/Click
Oct24 240122 81.86 81.94 81.72 81.77 +0.12 10 70 +6 Hover/Click
Dec24 240122 80.11 80.50 79.86 80.48 +0.26 4,945 27,856 +881 Hover/Click
Mar25 240122 80.65 80.72 80.34 80.64 +0.03 305 3,215 +212 Hover/Click
Total Volume and Open Interest 83,602 218,759 +8,542  
Crude Oil(NYM) Weekly Monthly
Feb24 240122 73.41 75.79 72.85 75.19 +1.78 78,234 23,764 -39,155 Hover/Click
Mar24 240122 73.60 75.46 72.56 74.76 +1.51 360,028 363,992 +25,627 Hover/Click
Apr24 240122 73.46 75.26 72.48 74.65 +1.53 127,457 148,399 +12,994 Hover/Click
May24 240122 73.25 75.08 72.43 74.54 +1.56 57,915 103,462 +7,076 Hover/Click
Jun24 240122 73.10 74.85 72.31 74.35 +1.55 55,438 147,225 -2,185 Hover/Click
Jul24 240122 72.60 74.55 72.11 74.10 +1.56 13,425 74,898 -55 Hover/Click
Aug24 240122 72.17 74.13 71.92 73.76 +1.55 8,472 53,094 +622 Hover/Click
Sep24 240122 71.86 73.73 71.48 73.37 +1.55 12,163 73,303 -49 Hover/Click
Oct24 240122 71.32 73.21 71.15 72.97 +1.55 3,338 47,658 +472 Hover/Click
Nov24 240122 70.98 72.86 70.80 72.60 +1.53 1,694 39,954 +172 Hover/Click
Dec24 240122 70.75 72.53 70.40 72.20 +1.48 29,963 160,494 -224 Hover/Click
Jan25 240122 70.29 72.01 70.17 71.81 +1.47 600 34,811 +34 Hover/Click
Feb25 240122 70.38 71.90 70.38 71.44 +1.47 496 21,281 +100 Hover/Click
Mar25 240122 69.59 71.11 69.58 71.09 +1.44 1,591 26,921 +315 Hover/Click
Apr25 240122 69.96 70.77 69.96 70.77 +1.42 678 11,934 -203 Hover/Click
May25 240122 69.96 70.48 69.96 70.48 +1.40 62 9,784 +28 Hover/Click
Total Volume and Open Interest 769,566 1,624,974 +5,768  
e-miNY Crude Oil(NYM)
Mar24 240122 73.800 75.450 72.550 74.750 +1.500 10,676 1,635 -79  
Apr24 240122 73.025 75.225 72.500 74.650 +1.525 369 310 +27  
May24 240122 73.125 75.050 72.475 74.550 +1.550 22 34 +0  
Jun24 240122 72.750 74.825 72.325 74.350 +1.550 32 96 +5  
Jul24 240122 72.450 74.525 72.125 74.100 +1.550 21 39 +1  
Aug24 240122 72.225 74.150 71.825 73.750 +1.550 2 59 +0  
Sep24 240122 71.900 73.725 71.475 73.375 +1.550 0 62 +0  
Oct24 240122 71.350 73.275 71.125 72.975 +1.550 0 4 +0  
Nov24 240122 72.175 72.875 70.775 72.600 +1.525 0 2 +0  
Dec24 240122 70.700 72.500 70.425 72.200 +1.475 30 291 +7  
Total Volume and Open Interest 11,152 2,561 -1,328  
NY Harbor ULSD(NYM) Weekly Monthly
Feb24 240122 267.33 271.29 263.58 269.35 +3.14 38,349 45,531 -2,115 Hover/Click
Mar24 240122 263.55 268.18 260.30 266.37 +3.59 57,308 81,027 +3,103 Hover/Click
Apr24 240122 257.60 262.19 254.90 260.55 +3.48 23,038 51,188 +876 Hover/Click
May24 240122 252.57 257.18 250.57 255.75 +3.45 12,504 38,070 +1,199 Hover/Click
Jun24 240122 248.11 253.34 246.94 251.94 +3.46 9,413 42,335 +140 Hover/Click
Jul24 240122 246.29 251.50 245.41 250.18 +3.44 3,243 15,482 +172 Hover/Click
Aug24 240122 246.68 250.59 244.59 249.35 +3.47 2,133 13,401 +308 Hover/Click
Sep24 240122 244.90 250.62 244.90 249.48 +3.51 1,583 12,420 +247 Hover/Click
Oct24 240122 246.08 250.79 245.88 249.82 +3.55 700 5,305 +247 Hover/Click
Nov24 240122 245.85 250.30 245.68 249.59 +3.58 495 5,768 +142 Hover/Click
Dec24 240122 245.38 249.64 244.02 248.76 +3.63 1,759 17,120 +179 Hover/Click
Jan25 240122 244.52 248.73 243.33 247.96 +3.66 238 4,114 +144 Hover/Click
Feb25 240122 246.93 246.93 246.93 246.93 +3.66 38 1,243 +21 Hover/Click
Mar25 240122 245.39 245.39 245.39 245.39 +3.66 27 1,310 -9 Hover/Click
Total Volume and Open Interest 151,034 341,750 +4,724  
RBOB Gasoline(NYM) Weekly Monthly
Feb24 240122 217.83 224.18 215.12 223.78 +7.50 28,049 44,808 -3,674 Hover/Click
Mar24 240122 219.94 226.52 217.33 226.08 +7.56 43,742 104,158 +2,956 Hover/Click
Apr24 240122 239.10 246.30 237.77 245.82 +6.90 19,344 52,140 -328 Hover/Click
May24 240122 238.80 246.35 238.09 245.88 +6.60 11,688 34,242 +1,271 Hover/Click
Jun24 240122 236.44 243.77 235.87 243.28 +6.28 9,451 36,309 +61 Hover/Click
Jul24 240122 233.04 240.26 232.34 239.80 +6.12 4,790 21,575 +765 Hover/Click
Aug24 240122 230.93 236.41 229.28 235.98 +5.97 4,582 15,647 +779 Hover/Click
Sep24 240122 225.10 231.92 224.74 231.58 +5.66 3,937 20,829 -3 Hover/Click
Oct24 240122 208.54 215.17 208.12 214.96 +5.58 1,690 7,381 +442 Hover/Click
Nov24 240122 207.61 210.17 204.08 209.99 +5.27 414 3,519 +58 Hover/Click
Total Volume and Open Interest 129,122 367,053 +2,693  
e-miNY RBOB Gasoline(NYM)
Feb24 240122 223.78 223.78 223.78 223.78 +7.50 0 1 +0  
Mar24 240122 226.08 226.08 226.08 226.08 +7.56        
Apr24 240122 245.82 245.82 245.82 245.82 +6.90        
May24 240122 245.88 245.88 245.88 245.88 +6.60        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb24 240122 2.380 2.470 2.311 2.419 -0.100 138,427 64,779 -14,103 Hover/Click
Mar24 240122 2.165 2.187 2.114 2.125 -0.127 169,175 361,363 +15,694 Hover/Click
Apr24 240122 2.197 2.214 2.140 2.144 -0.123 83,553 136,688 +1,248 Hover/Click
May24 240122 2.290 2.300 2.229 2.237 -0.116 45,410 125,424 +1,452 Hover/Click
Jun24 240122 2.441 2.449 2.375 2.387 -0.109 30,807 56,184 +4,154 Hover/Click
Jul24 240122 2.580 2.597 2.526 2.538 -0.106 33,742 76,163 -2,224 Hover/Click
Aug24 240122 2.635 2.650 2.576 2.593 -0.103 16,867 30,881 +249 Hover/Click
Sep24 240122 2.615 2.623 2.560 2.578 -0.099 14,964 51,267 +1,163 Hover/Click
Oct24 240122 2.690 2.702 2.644 2.662 -0.092 40,084 97,997 +3,866 Hover/Click
Nov24 240122 3.080 3.091 3.026 3.040 -0.099 9,409 29,545 +1,317 Hover/Click
Dec24 240122 3.539 3.587 3.516 3.520 -0.107 9,398 46,057 +1,054 Hover/Click
Jan25 240122 3.860 3.877 3.805 3.811 -0.100 19,921 70,034 -1,671 Hover/Click
Feb25 240122 3.677 3.733 3.650 3.660 -0.099 6,355 28,818 +429 Hover/Click
Mar25 240122 3.291 3.329 3.261 3.275 -0.084 7,866 46,143 +1,705 Hover/Click
Apr25 240122 3.021 3.055 3.008 3.022 -0.062 6,186 49,083 +454 Hover/Click
May25 240122 3.079 3.080 3.035 3.048 -0.055 2,066 21,902 +58 Hover/Click
Total Volume and Open Interest 638,633 1,436,342 +15,446  
Brent Crude Oil(ICE) Weekly Monthly
Mar24 240122 78.89 80.55 77.81 80.06 +1.50 282,310 299,751 -30,168 Hover/Click
Apr24 240122 78.37 80.06 77.46 79.60 +1.52 225,779 484,518 +27,088 Hover/Click
May24 240122 78.01 79.76 77.24 79.32 +1.53 120,637 250,144 +1,156 Hover/Click
Jun24 240122 77.75 79.48 77.02 79.06 +1.53 99,533 191,056 +6,679 Hover/Click
Jul24 240122 77.27 79.14 76.78 78.76 +1.52 29,669 83,556 -3,241 Hover/Click
Aug24 240122 76.95 78.80 76.50 78.44 +1.52 21,011 90,838 -149 Hover/Click
Sep24 240122 76.60 78.42 76.19 78.08 +1.51 21,188 88,302 +2,593 Hover/Click
Oct24 240122 76.13 78.04 75.87 77.72 +1.51 7,575 57,004 -557 Hover/Click
Nov24 240122 75.90 77.66 75.52 77.35 +1.49 5,009 51,543 +620 Hover/Click
Dec24 240122 75.54 77.28 75.16 76.98 +1.47 39,927 187,694 -1,196 Hover/Click
Jan25 240122 75.11 76.91 74.85 76.62 +1.46 852 41,158 -238 Hover/Click
Feb25 240122 74.75 76.53 74.62 76.28 +1.44 1,898 41,227 +29 Hover/Click
Mar25 240122 75.46 76.24 75.46 75.99 +1.42 1,435 25,074 +260 Hover/Click
Apr25 240122 75.71 75.71 75.71 75.71 +1.41 338 13,963 +246 Hover/Click
Total Volume and Open Interest 875,495 2,215,673 +4,401  
Gas Oil(ICE) Weekly Monthly
Feb24 240122 795.00 811.25 785.25 799.25 +3.00 83,725 134,275 -8,779 Hover/Click
Mar24 240122 777.25 793.50 768.50 782.25 +3.25 97,898 161,612 +5,244 Hover/Click
Apr24 240122 760.25 775.00 751.75 765.75 +4.25 49,998 72,556 +2,741 Hover/Click
May24 240122 747.25 761.50 740.00 753.75 +4.75 24,643 61,917 +3,264 Hover/Click
Jun24 240122 738.50 753.00 733.00 746.00 +4.75 29,790 71,202 +492 Hover/Click
Jul24 240122 734.50 748.25 729.50 741.75 +4.75 5,817 33,225 +92 Hover/Click
Aug24 240122 732.00 745.50 727.25 739.00 +4.75 2,471 26,480 +338 Hover/Click
Sep24 240122 729.00 743.50 725.50 737.00 +4.75 5,651 42,132 +888 Hover/Click
Oct24 240122 728.50 742.75 725.00 736.50 +5.00 2,922 28,550 +894 Hover/Click
Nov24 240122 725.50 739.00 721.00 732.75 +5.25 882 17,150 +7 Hover/Click
Total Volume and Open Interest 314,813 771,978 +6,208  
WTI Crude Oil(ICE) Weekly Monthly
Mar24 240122 73.23 75.46 72.57 74.76 +1.51 88,224 91,474 +1,288 Hover/Click
Apr24 240122 72.95 75.26 72.57 74.65 +1.53 94,378 66,620 +2,007 Hover/Click
May24 240122 72.81 75.04 72.59 74.54 +1.55 58,564 43,481 +1,427 Hover/Click
Jun24 240122 72.64 74.83 72.45 74.35 +1.55 38,303 90,277 -396 Hover/Click
Jul24 240122 73.36 74.51 73.36 74.10 +1.56 13,824 21,446 +253 Hover/Click
Aug24 240122 73.19 73.92 73.19 73.76 +1.55 4,895 17,677 +57 Hover/Click
Sep24 240122 72.88 73.50 72.82 73.37 +1.55 3,639 38,405 +331 Hover/Click
Oct24 240122 72.07 73.08 72.07 72.97 +1.55 757 11,582 -108 Hover/Click
Nov24 240122 72.01 72.60 72.01 72.60 +1.53 1,018 11,752 -229 Hover/Click
Dec24 240122 70.69 72.30 70.69 72.20 +1.48 6,981 85,672 -213 Hover/Click
Jan25 240122 71.36 71.81 71.36 71.81 +1.47 136 8,136 -38 Hover/Click
Feb25 240122 71.44 71.44 71.44 71.44 +1.47 36 3,542 -17 Hover/Click
Mar25 240122 71.09 71.09 71.09 71.09 +1.44 116 3,783 -22 Hover/Click
Apr25 240122 70.77 70.77 70.77 70.77 +1.42 0 3,121 +0 Hover/Click
May25 240122 70.48 70.48 70.48 70.48 +1.40 0 3,673 +0 Hover/Click
Jun25 240122 70.16 70.19 70.16 70.19 +1.36 504 19,161 +45 Hover/Click
Total Volume and Open Interest 313,412 593,282 -22,822  
US Dollar Index(ICE) Weekly Monthly
Mar24 240122 103.035 103.160 102.900 103.118 +0.048 9,612 24,014 +227 Hover/Click
Jun24 240122 102.665 102.795 102.620 102.795 +0.045 10 391 +3 Hover/Click
Sep24 240122 102.465 102.510 102.310 102.510 +0.045 0 7 +0 Hover/Click
Total Volume and Open Interest 9,622 24,412 +230  
Australian Dollar(CME) Weekly Monthly
Mar24 240122 66.09 66.26 65.78 65.84 -0.24 81,999 162,238 -1,582 Hover/Click
Jun24 240122 66.22 66.34 65.99 65.99 -0.23 151 931 +99 Hover/Click
Sep24 240122 66.07 66.32 66.07 66.07 -0.23 0 116 +0 Hover/Click
Total Volume and Open Interest 82,480 163,892 -1,362  
British Pound(CME) Weekly Monthly
Mar24 240122 127.06 127.38 126.91 127.09 +0.07 82,885 169,004 +1,299 Hover/Click
Jun24 240122 127.12 127.36 126.96 127.12 +0.07 29 9,731 +17 Hover/Click
Sep24 240122 127.13 127.36 126.96 127.13 +0.09 51 169 -5 Hover/Click
Total Volume and Open Interest 83,433 180,879 +1,620  
Canadian Dollar(CME) Weekly Monthly
Mar24 240122 74.51 74.60 74.23 74.27 -0.22 62,204 152,929 -5,182 Hover/Click
Jun24 240122 74.57 74.66 74.30 74.34 -0.23 123 2,702 +8 Hover/Click
Sep24 240122 74.57 74.70 74.37 74.38 -0.23 19 753 +14 Hover/Click
Dec24 240122 74.42 74.72 74.38 74.42 -0.22 6 542 +6 Hover/Click
Total Volume and Open Interest 62,460 157,650 -5,109  
Japanese Yen(CME) Weekly Monthly
Mar24 240122 68.08 68.35 68.02 68.15 +0.07 134,477 229,398 +4,721 Hover/Click
Jun24 240122 69.01 69.26 68.97 69.09 +0.07 241 1,465 +59 Hover/Click
Sep24 240122 69.90 70.10 69.85 69.97 +0.07 17 251 +2 Hover/Click
Total Volume and Open Interest 135,204 232,876 +4,837  
Swiss Franc(CME) Weekly Monthly
Mar24 240122 115.81 116.07 115.61 115.77 +0.01 21,445 46,494 -1,699 Hover/Click
Jun24 240122 117.00 117.14 116.72 116.85 +0.01 9 452 +5 Hover/Click
Sep24 240122 117.88 118.17 117.79 117.88 unch 0 99 +0 Hover/Click
Total Volume and Open Interest 21,454 47,265 -1,694  
EuroFX(CME) Weekly Monthly
Mar24 240122 109.20 109.34 109.04 109.09 -0.09 150,030 714,258 -1,373 Hover/Click
Jun24 240122 109.60 109.73 109.45 109.48 -0.09 642 4,115 +359 Hover/Click
Sep24 240122 109.89 110.12 109.86 109.89 -0.09 51 1,809 +30 Hover/Click
Total Volume and Open Interest 151,206 725,529 -1,039  
Mexican Peso(CME) Weekly Monthly
Mar24 240122 579.88 580.75 575.38 576.63 -2.63 47,188 251,147 -1,280 Hover/Click
Jun24 240122 568.00 571.88 567.00 568.00 -2.63 11 265 -10 Hover/Click
Total Volume and Open Interest 47,200 251,535 -1,291  
Brazilian Real(CME) Weekly Monthly
Feb24 240122 202.65 202.90 200.05 200.20 -2.45 13,077 53,729 -315  
Mar24 240122 201.60 202.30 199.60 199.75 -2.40 329 3,851 +278 Hover/Click
Apr24 240122 199.05 199.05 199.05 199.05 -2.50 0 2 +0  
May24 240122 198.35 198.35 198.35 198.35 -2.45        
Total Volume and Open Interest 13,406 57,582 -37  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar24 240122 120~080 121~050 120~040 120~230 +0~230 403,169 1,451,466 +6,906 Hover/Click
Jun24 240122 120~030 121~020 120~030 120~220 +0~230 94 2,039 -61 Hover/Click
Sep24 240122 120~270 120~270 120~270 120~270 +0~230 0 1 +0 Hover/Click
Total Volume and Open Interest 403,263 1,453,506 +6,845  
10-Year T-Notes(CBOT) Weekly Monthly
Mar24 240122 111~075 111~195 111~045 111~160 +0~120 1,538,398 4,632,049 -17,009 Hover/Click
Jun24 240122 111~235 112~075 111~235 112~040 +0~125 1,562 5,156 +575 Hover/Click
Sep24 240122 112~295 112~295 112~205 112~205 +0~125 6 24 +3 Hover/Click
Total Volume and Open Interest 1,539,966 4,637,229 -16,431  
5-Year T-Notes(CBOT) Weekly Monthly
Mar24 240122 107~236 107~304 107~214 107~286 +0~070 1,114,925 5,910,796 +7,578 Hover/Click
Jun24 240122 108~094 108~120 108~094 108~104 +0~076 51 557 +3 Hover/Click
Sep24 240122 108~230 108~230 108~230 108~230 +0~076       Hover/Click
Total Volume and Open Interest 1,114,976 5,911,353 +7,581  
2 Year T-Notes(CBOT) Weekly Monthly
Mar24 240122 102~192 102~206 102~175 102~202 +0~017 675,181 3,921,251 +8,731 Hover/Click
Jun24 240122 103~046 103~066 103~033 103~060 +0~020 310 758 +192 Hover/Click
Sep24 240122 103~224 103~224 103~224 103~224 +0~020       Hover/Click
Total Volume and Open Interest 675,491 3,922,009 +8,923  
3-Mth SOFR(CME) Weekly Monthly
Mar24 240122 94.865 94.870 94.845 94.850 -0.010 468,302 1,193,644 +28,040  
Jun24 240122 95.280 95.290 95.255 95.270 unch 535,442 1,098,369 +3,694  
Sep24 240122 95.680 95.705 95.655 95.685 +0.015 396,727 980,677 +5,987  
Dec24 240122 96.035 96.065 96.005 96.045 +0.025 525,028 1,016,513 -15,135  
Mar25 240122 96.310 96.355 96.285 96.335 +0.035 266,731 546,917 +1,105  
Jun25 240122 96.495 96.550 96.475 96.535 +0.045 218,467 639,419 -1,168  
Sep25 240122 96.595 96.655 96.575 96.640 +0.055 179,676 573,732 +6,167  
Dec25 240122 96.620 96.685 96.605 96.670 +0.060 219,411 611,921 +14,723  
Mar26 240122 96.605 96.670 96.590 96.655 +0.065 129,579 424,304 +2,954  
Jun26 240122 96.570 96.640 96.555 96.625 +0.065 104,201 423,636 +1,803  
Sep26 240122 96.545 96.615 96.535 96.600 +0.065 87,657 300,090 +272  
Dec26 240122 96.525 96.595 96.515 96.580 +0.070 78,210 255,622 -1,201  
Mar27 240122 96.495 96.565 96.490 96.555 +0.070 27,823 137,637 -806  
Jun27 240122 96.465 96.530 96.455 96.520 +0.070 37,948 145,090 -314  
Sep27 240122 96.430 96.500 96.425 96.485 +0.065 25,535 151,832 -340  
Dec27 240122 96.400 96.465 96.390 96.450 +0.065 27,722 145,471 +1,562  
Mar28 240122 96.360 96.430 96.355 96.415 +0.065 22,392 90,158 +1,040  
Jun28 240122 96.325 96.395 96.315 96.375 +0.065 23,301 89,885 -1,254  
Total Volume and Open Interest 530,667 1,789,176 -9,653  
Ultra T-Bond(CBOT)
Mar24 240122 126~13 127~14 126~07 126~27 +0~26 264,158 1,673,461 -482  
Jun24 240122 128~28 129~11 128~28 128~28 +0~26 0 8 +0  
Sep24 240122 130~02 130~02 130~02 130~02 +0~26        
Total Volume and Open Interest 264,158 1,673,469 -482  
Ultra 10-Yr T-Note(CBOT)
Mar24 240122 115~125 115~295 115~095 115~230 +0~145 429,770 2,101,426 +8,734  
Jun24 240122 115~145 115~145 115~145 115~145 +0~145 0 3 +0  
Sep24 240122 115~060 115~060 115~060 115~060 +0~145        
Total Volume and Open Interest 429,770 2,101,429 +8,734  
30 Day Federal Funds(CBOT)
Jan24 240122 94.673 94.673 94.670 94.670 unch 6,026 392,171 -726  
Feb24 240122 94.675 94.680 94.670 94.675 unch 70,889 552,906 +12,503  
Mar24 240122 94.715 94.720 94.710 94.710 -0.005 15,220 111,817 -1,068  
Apr24 240122 94.795 94.800 94.770 94.780 -0.010 129,088 383,114 +13,231  
May24 240122 94.985 94.985 94.955 94.970 unch 60,476 150,428 +10,708  
Jun24 240122 95.125 95.135 95.105 95.120 unch 7,647 45,635 -9  
Total Volume and Open Interest 402,413 1,961,673 +55,662  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar24 240122 146.63 146.91 146.62 146.90 +0.23 629 12,663 -77 Hover/Click
Jun24 240122 146.54 146.54 146.54 146.54 +0.23       Hover/Click
Sep24 240122 146.54 146.54 146.54 146.54 +0.23       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar24 240122 135.40 136.42 135.06 135.86 +0.88 103,137 218,702 -8,302  
Jun24 240122 135.92 135.92 135.92 135.92 +0.88 2 27 +1  
Sep24 240122 139.26 139.26 139.26 139.26 +1.08        
Total Volume and Open Interest 103,139 218,729 -8,301  
Euro-Bund(EUREX) Weekly Monthly
Mar24 240122 134.17 134.66 134.16 134.47 +0.47 790,198 1,311,123 -27,561 Hover/Click
Jun24 240122 133.88 134.25 133.88 134.09 +0.47 115 1,613 +97 Hover/Click
Sep24 240122 135.60 135.60 134.87 134.87 +0.51 0 3 +0 Hover/Click
Total Volume and Open Interest 790,313 1,312,739 -27,464  
Euro-Bobl(EUREX) Weekly Monthly
Mar24 240122 117.49 117.73 117.49 117.63 +0.20 537,241 1,307,162 -79,597 Hover/Click
Jun24 240122 119.18 119.18 119.18 119.18 +0.24 2,442 2,507 +2,330 Hover/Click
Sep24 240122 118.69 118.69 118.69 118.69 +0.25       Hover/Click
Total Volume and Open Interest 539,683 1,309,669 -77,267  
Euro-Schatz(EUREX)
Mar24 240122 105.82 105.92 105.82 105.88 +0.05 496,206 1,764,920 -33,438  
Jun24 240122 106.48 106.50 106.48 106.50 +0.06 0 67 +0  
Sep24 240122 107.18 107.18 107.18 107.18 +0.07        
Total Volume and Open Interest 496,206 1,764,987 -33,438  
3-Mth Euribor(EUREX)
Mar24 240122 96.165 96.170 96.165 96.170 -0.005 1,536 1,382 -844  
Jun24 240122 96.590 96.610 96.590 96.600 +0.005 555 1,252 +120  
Sep24 240122 97.035 97.060 97.030 97.055 +0.020 363 1,877 +162  
Total Volume and Open Interest 4,083 10,334 -500  
Long Gilt(LIFFE) Weekly Monthly
Mar24 240122 99~01 99~14 98~27 99~06 +0~12 223,892 536,604 -10,590 Hover/Click
Jun24 240122 99~07 99~07 99~07 99~07 +0~12 0 18 +0 Hover/Click
Total Volume and Open Interest 223,892 536,622 -10,590  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Sep24 211217 98.92 98.93 98.89 98.91 unch        
Dec24 211217 98.95 98.98 98.93 98.95 unch        
Mar25 211217 98.98 99.00 98.96 98.98 unch        
Jun25 211217 99.01 99.04 99.00 99.01 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar24 240122 96.170 96.180 96.155 96.165 -0.005 179,243 798,749 -18,797  
Jun24 240122 96.595 96.620 96.585 96.595 unch 179,636 713,033 +15,775  
Sep24 240122 97.035 97.070 97.020 97.045 +0.010 124,975 473,602 -8,206  
Total Volume and Open Interest 1,192,534 4,627,368 -8,038  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar24 240122 95.68 95.70 95.67 95.70 +0.02 27,841 287,349 -4,726  
Jun24 240122 95.70 95.73 95.68 95.73 +0.02 30,944 271,346 +3,637  
Sep24 240122 95.79 95.81 95.76 95.81 +0.02 22,176 193,657 +4,659  
Dec24 240122 95.90 95.92 95.87 95.92 +0.02 24,296 191,624 +5,498  
Mar25 240122 96.00 96.03 95.98 96.03 +0.02 18,066 117,815 -2,366  
Jun25 240122 96.08 96.12 96.05 96.12 +0.03 18,265 103,189 -8  
Sep25 240122 96.13 96.17 96.11 96.17 +0.03 5,325 60,984 +810  
Dec25 240122 96.18 96.22 96.15 96.21 +0.02 14,626 55,025 +4,065  
Mar26 240122 96.19 96.22 96.16 96.22 +0.03 1 4,794 -1  
Jun26 240122 96.12 96.19 96.12 96.19 +0.03 30 792 +0  
Total Volume and Open Interest 161,570 1,287,540 +11,568  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240122 95.69 95.76 95.66 95.76 +0.07 164,037 1,097,314 +11,543  
Jun24 240122 95.76 95.76 95.76 95.76 +0.07        
Total Volume and Open Interest 164,037 1,097,314 +11,543  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar24 240122 96.16 96.20 96.12 96.19 +0.03 148,759 728,130 +6,555  
Jun24 240122 96.19 96.19 96.19 96.19 +0.03        
Total Volume and Open Interest 148,759 728,130 +6,555  
Gold(CMX) Weekly Monthly
Feb24 240122 2031.8 2034.1 2017.4 2022.2 -7.1 172,805 182,407 -14,572 Hover/Click
Apr24 240122 2051.4 2053.4 2036.8 2041.6 -7.0 27,441 216,929 +7,160 Hover/Click
Jun24 240122 2070.3 2072.0 2056.4 2061.0 -7.1 4,625 28,881 +422 Hover/Click
Aug24 240122 2086.1 2089.0 2073.6 2078.1 -7.1 2,437 17,726 -814 Hover/Click
Oct24 240122 2102.3 2104.5 2090.2 2094.2 -6.9 222 4,864 +63 Hover/Click
Dec24 240122 2115.5 2120.3 2107.4 2110.2 -7.0 1,109 11,270 +563 Hover/Click
Feb25 240122 2128.5 2128.5 2125.2 2125.2 -7.0 10 916 +0 Hover/Click
Apr25 240122 2138.5 2138.5 2138.5 2138.5 -7.0 1 94 -1 Hover/Click
Jun25 240122 2152.4 2152.4 2152.4 2152.4 -7.0 0 1,121 +0 Hover/Click
Aug25 240122 2165.7 2165.7 2165.7 2165.7 -7.0 0 13 +0 Hover/Click
Oct25 240122 2179.0 2179.0 2179.0 2179.0 -7.0 0 1 +0 Hover/Click
Dec25 240122 2192.0 2192.0 2192.0 2192.0 -7.0 0 787 +0 Hover/Click
Total Volume and Open Interest 209,000 465,860 -8,612  
Silver(CMX) Weekly Monthly
Mar24 240122 2274.5 2278.0 2204.0 2229.6 -41.5 41,447 103,876 +1,681 Hover/Click
May24 240122 2296.0 2299.0 2226.5 2251.5 -41.8 1,403 18,474 +454 Hover/Click
Jul24 240122 2309.0 2318.0 2250.0 2272.8 -41.9 269 6,646 +43 Hover/Click
Sep24 240122 2294.5 2337.0 2269.5 2292.4 -41.4 182 3,074 +100 Hover/Click
Dec24 240122 2350.5 2350.5 2299.5 2316.7 -41.3 174 2,317 +89 Hover/Click
Mar25 240122 2341.0 2341.0 2341.0 2341.0 -41.3 2 31 +0 Hover/Click
May25 240122 2358.3 2358.3 2358.3 2358.3 -41.3 0 2 +0 Hover/Click
Total Volume and Open Interest 43,632 135,626 +2,383  
Platinum(NYMEX) Weekly Monthly
Jan24 240122 894.4 894.4 894.4 894.4 -2.9 2 50 -3 Hover/Click
Apr24 240122 909.4 913.2 899.7 903.0 -4.0 23,701 69,051 -401 Hover/Click
Jul24 240122 915.4 921.7 908.6 911.7 -4.2 946 4,806 +74 Hover/Click
Oct24 240122 924.0 930.0 917.8 920.6 -4.4 624 3,016 +112 Hover/Click
Total Volume and Open Interest 25,472 77,654 -135  
Palladium(NYMEX) Weekly Monthly
Mar24 240122 952.00 956.00 915.00 940.50 -8.20 2,402 20,244 +104 Hover/Click
Jun24 240122 950.50 950.50 927.50 946.70 -8.30 114 1,752 +35 Hover/Click
Sep24 240122 953.50 954.30 953.50 954.30 -8.40 1 21 -1 Hover/Click
Total Volume and Open Interest 2,517 22,036 +138  
Copper(CMX) Weekly Monthly
Mar24 240122 378.95 379.15 374.40 376.35 -2.30 74,798 133,100 -1,971 Hover/Click
May24 240122 381.45 381.55 377.10 378.95 -2.20 9,645 44,425 +360 Hover/Click
Jul24 240122 383.55 383.60 379.60 381.20 -2.05 3,944 21,699 +150 Hover/Click
Sep24 240122 383.90 385.15 381.60 383.00 -1.85 1,608 14,686 -25 Hover/Click
Dec24 240122 386.40 386.40 383.45 384.25 -1.60 375 4,758 +186 Hover/Click
Total Volume and Open Interest 91,328 225,556 -1,334  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar24 240122 38048 38302 38048 38199 +154 164,024 99,557 +1,237 Hover/Click
Jun24 240122 38460 38675 38446 38583 +167 153 397 +26 Hover/Click
Sep24 240122 38591 38608 38591 38591 +152 0 6 +0 Hover/Click
Dec24 240122 38812 38812 38812 38812 +152 0 1 +0 Hover/Click
Total Volume and Open Interest 164,177 99,961 +1,263  
S & P 500 E-Mini(CME) Weekly Monthly
Mar24 240122 4872.50 4898.25 4872.50 4881.00 +11.50 1,876,757 2,226,223 +23,198 Hover/Click
Jun24 240122 4929.00 4953.00 4927.50 4936.75 +12.75 3,062 18,345 +1,002 Hover/Click
Sep24 240122 4974.00 5000.00 4974.00 4983.25 +13.00 636 2,270 +260 Hover/Click
Dec24 240122 5019.50 5030.50 5006.75 5025.00 +14.75 6 2,670 +0 Hover/Click
Total Volume and Open Interest 1,880,461 2,250,345 +24,460  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar24 240122 17466.00 17585.00 17434.00 17458.50 +20.00 758,132 292,842 +15,669 Hover/Click
Jun24 240122 17699.00 17805.00 17657.25 17680.50 +23.25 1,106 1,244 +108 Hover/Click
Sep24 240122 17901.75 17977.50 17856.00 17868.50 +22.00 14 46 +7 Hover/Click
Total Volume and Open Interest 759,252 294,263 +15,784  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar24 240122 2760.00 2794.80 2758.10 2787.50 +31.30 12,932 41,042 +129 Hover/Click
Jun24 240122 2808.10 2812.50 2808.10 2808.10 +31.40 0 1 +0 Hover/Click
Sep24 240122 2826.80 2826.80 2826.80 2826.80 +31.80       Hover/Click
Total Volume and Open Interest 12,932 41,043 +129  
Volatility Index(CBOE)
Jan24 240117 13.85 15.13 13.70 15.13 +1.18 102,204 40,287 -31,546  
Feb24 240122 14.50 14.52 14.00 14.08 -0.53 90,931 160,982 +1,353  
Mar24 240122 15.60 15.65 15.15 15.17 -0.53 52,914 76,243 +3,256  
Apr24 240122 16.20 16.25 15.84 15.90 -0.36 11,577 37,565 +190  
Total Volume and Open Interest 169,307 328,269 +5,832  
S & P 600(CME)
Mar24 240122 1302.90 1303.20 1275.80 1302.90 +24.90 0 718 +0  
Jun24 240122 1317.80 1317.80 1317.80 1317.80 +25.20        
Total Volume and Open Interest 0 718 +0  
Russell 2000 Mini(CME) Weekly Monthly
Mar24 240122 1957.60 1998.70 1957.40 1996.30 +41.50 210,553 482,657 -1,673 Hover/Click
Jun24 240122 1980.70 2019.10 1978.60 2017.60 +42.70 132 845 +9 Hover/Click
Sep24 240122 2035.70 2035.70 2035.70 2035.70 +40.40 0 1 +0 Hover/Click
Total Volume and Open Interest 210,685 483,503 -1,664  
Nikkei 225(CME)
Mar24 240122 36365 36760 36315 36690 +350 8,005 16,961 -194  
Jun24 240122 36215 36580 36180 36540 +315 3 8 +1  
Total Volume and Open Interest 8,008 16,969 -193  
Nikkei 225(SGX) Weekly Monthly
Mar24 240122 35970 36620 35905 36565 +565 43,985 102,923 -1,519  
Jun24 240122 35830 36310 35805 36310 +560 203 2,588 -201  
Sep24 240122 36260 36260 36260 36260 +565 0 93 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar24 240122 35965 36610 35905 36610 +610 993,415 345,328 +10,556  
Jun24 240122 35705 36340 35645 36330 +590 24,588 11,299 +232  
Sep24 240122 35630 36295 35585 36280 +600 868 1,639 -18  
Total Volume and Open Interest 1,073,151 388,443 +16,597  
Nikkei 225(JPX)
Mar24 240122 35970 36610 35910 36610 +610 57,050 199,914 +2,114  
Jun24 240122 35710 36330 35650 36330 +590 581 24,408 -11  
Sep24 240122 35850 36280 35850 36280 +600 2 1,857 +2  
Total Volume and Open Interest 57,641 277,869 +2,260  
Nikkei 225(CME) Yen
Mar24 240122 36300 36725 36285 36650 +350 28,057 47,168 +951  
Jun24 240122 36200 36420 36030 36390 +350 6 45 +0  
Sep24 240122 36670 36670 36670 36670 +330 0 1 +0  
Total Volume and Open Interest 28,065 47,218 +952  
Nikkei 225(CME) e-Mini Yen
Mar24 240122 36650 36650 36650 36650 +350 0 1 +0  
Jun24 240122 36390 36390 36390 36390 +350        
Sep24 240122 36670 36670 36670 36670 +330        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Feb24 240122 7436.0 7477.5 7411.5 7435.0 +41.5 46,874 166,064 +3,120  
Mar24 240122 7463.5 7492.5 7437.5 7457.0 +40.5 465 696 +5  
Apr24 240122 7468.5 7468.5 7468.5 7468.5          
Jun24 240122 7355.0 7355.0 7355.0 7355.0 +43.5        
Sep24 240122 7412.0 7412.0 7412.0 7412.0 +41.5        
Dec24 240122 7447.0 7447.0 7447.0 7447.0 +44.5        
Total Volume and Open Interest 58,187 218,396 -83,025  
Hang Seng Index(HKFE) Weekly Monthly
Jan24 240122 15311 15510 14796 14978 -325 122,837 167,736 +3,579  
Feb24 240122 15374 15555 14842 15032 -315 2,641 11,252 +1,829  
Mar24 240122 15352 15483 14841 15005 -327 213 11,287 +84  
Total Volume and Open Interest 126,476 199,951 +6,015  
DAX(EUREX) Weekly Monthly
Mar24 240122 16757.0 16820.0 16718.0 16793.0 +129.0 50,701 68,135 -1,912  
Jun24 240122 17039.0 17050.0 16995.0 17045.0 +132.0 0 41 -1  
Sep24 240122 17190.0 17190.0 17190.0 17190.0 +127.0        
Total Volume and Open Interest 50,701 68,261 -1,913  
Mini-DAX(EUREX)
Mar24 240122 16765.0 16820.0 16718.0 16793.0 +129.0 39,609 11,676 -121  
Jun24 240122 17044.0 17045.0 16993.0 17045.0 +132.0 17 63 +3  
Sep24 240122 17190.0 17190.0 17190.0 17190.0 +127.0        
Total Volume and Open Interest 39,626 11,739 -118  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Mar24 240122 4498 4519 4486 4503 +35 653,146 2,706,224 -20,161  
Jun24 240122 4460 4461 4437 4449 +37 51 18,247 +11  
Sep24 240122 4477 4477 4477 4477 +35 0 2,350 +0  
Total Volume and Open Interest 653,197 2,737,061 -20,150  
Swiss Market Index(EUREX) Weekly Monthly
Mar24 240122 11135 11225 11121 11201 +101 28,721 150,529 -176  
Jun24 240122 11040 11085 11020 11085 +101 11 6,804 +8  
Sep24 240122 11111 11111 11111 11111 +98        
Total Volume and Open Interest 28,732 157,496 -168  
FT-SE 100(EURONEXT) Weekly Monthly
Mar24 240122 7501.00 7506.50 7447.00 7487.50 +31.00 93,455 537,915 +2,088  
Jun24 240122 7505.00 7505.00 7505.00 7505.00 +31.00 2 1,143 +2  
Sep24 240122 7520.00 7520.00 7520.00 7520.00 +31.00 0 91 +0  
Total Volume and Open Interest 93,457 539,209 +2,090  
SPI 200(SFE) Weekly Monthly
Mar24 240122 7390.0 7453.0 7366.0 7444.0 +52.0 45,786 252,077 +2,461  
Jun24 240122 7478.0 7478.0 7478.0 7478.0 +52.0 0 126 +0  
Sep24 240122 7411.0 7411.0 7411.0 7411.0 +52.0        
Total Volume and Open Interest 45,796 252,252 +1,935  
FTSE MIB(ISE)
Mar24 240122 30555.00 30645.00 30270.00 30364.00 +4.00 16,363 107,195 +90  
Jun24 240122 30020.00 30020.00 29700.00 29787.00 +9.00 40 239 +8  
Sep24 240122 29610.00 29610.00 29610.00 29610.00 +14.00 0 1 +0  
Total Volume and Open Interest 16,403 107,435 +98  
KOSPI 200(KFE)
Mar24 240122 337.05 338.50 334.35 334.50 +0.85 293,225 259,294 -8,773  
Jun24 240122 337.05 338.05 334.05 334.10 +0.80 390 36,961 -63  
Sep24 240122 338.65 338.65 338.65 338.65 +0.85 0 6,606 +0  
Total Volume and Open Interest 293,616 318,260 -9,160  
GSCI(CME) Weekly Monthly
Feb24 240122 541.65 545.00 537.40 542.80 +3.95 10 603 +8  
Mar24 240122 545.30 545.30 545.30 545.30 +3.95        
Apr24 240122 542.80 542.80 542.80 542.80 -1.05        
Total Volume and Open Interest 10 603 +8  
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