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 Wed December 14, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221214 1479.50 1487.00 1468.00 1482.25 +2.50 125,861 176,236 -14,067 Hover/Click
Mar23 221214 1484.00 1490.50 1472.50 1485.00 +0.50 85,999 210,158 +14,305 Hover/Click
May23 221214 1488.00 1493.25 1476.75 1488.25 -0.50 20,995 95,578 +1,589 Hover/Click
Jul23 221214 1490.00 1496.25 1480.00 1491.00 -0.75 14,215 75,285 -93 Hover/Click
Aug23 221214 1464.50 1473.00 1458.75 1469.50 unch 1,818 4,880 -238 Hover/Click
Sep23 221214 1411.50 1419.75 1407.00 1417.25 +0.25 1,225 4,513 -87 Hover/Click
Nov23 221214 1390.00 1394.75 1383.00 1393.25 +1.50 7,240 56,710 +505 Hover/Click
Jan24 221214 1394.25 1398.25 1386.75 1396.75 +1.25 898 2,681 -120 Hover/Click
Mar24 221214 1383.75 1393.50 1381.75 1390.75 +1.00 377 4,332 +123 Hover/Click
May24 221214 1384.00 1390.50 1379.75 1388.50 +0.75 115 2,947 -5 Hover/Click
Jul24 221214 1382.75 1391.75 1381.25 1390.25 +0.50 74 538 +12 Hover/Click
Aug24 221214 1379.50 1379.50 1379.50 1379.50 +0.50 0 5 +0 Hover/Click
Sep24 221214 1356.50 1356.50 1356.50 1356.50 +0.50 0 90 +0 Hover/Click
Nov24 221214 1328.25 1330.75 1325.00 1330.25 +0.25 60 1,336 +7 Hover/Click
Total Volume and Open Interest 258,877 635,484 +1,931  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221214 456.00 456.00 456.00 456.00 +6.00 22 52 -22 Hover/Click
Jan23 221214 453.10 461.80 450.20 460.10 +7.80 74,174 84,028 -14,125 Hover/Click
Mar23 221214 450.30 457.90 447.70 456.20 +6.30 69,431 160,649 +10,881 Hover/Click
May23 221214 445.60 451.20 443.20 450.00 +4.50 22,175 71,561 +2,996 Hover/Click
Jul23 221214 442.10 446.60 439.90 445.40 +3.10 11,894 35,156 +995 Hover/Click
Aug23 221214 435.10 438.80 432.90 437.50 +2.00 1,993 7,312 +16 Hover/Click
Sep23 221214 425.10 428.50 422.70 427.30 +1.60 1,325 6,227 +31 Hover/Click
Oct23 221214 414.10 417.30 411.70 416.20 +1.70 1,250 5,591 +256 Hover/Click
Dec23 221214 412.70 415.80 410.10 414.80 +1.70 4,456 14,443 +973 Hover/Click
Jan24 221214 408.90 413.50 408.50 412.80 +1.50 116 1,217 +43 Hover/Click
Total Volume and Open Interest 186,846 387,740 +2,035  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221214 66.31 66.31 66.31 66.31 unch 60 30 -47 Hover/Click
Jan23 221214 64.17 64.76 63.34 63.55 -0.57 67,226 84,087 -8,883 Hover/Click
Mar23 221214 63.34 64.02 62.52 62.84 -0.53 56,336 140,043 +246 Hover/Click
May23 221214 62.75 63.41 61.98 62.32 -0.47 22,621 74,642 +1,263 Hover/Click
Jul23 221214 62.28 62.90 61.50 61.89 -0.39 15,066 58,418 +719 Hover/Click
Aug23 221214 61.91 62.38 61.07 61.46 -0.32 3,297 11,382 -68 Hover/Click
Sep23 221214 61.43 61.89 60.64 61.02 -0.30 2,081 12,053 +146 Hover/Click
Oct23 221214 60.87 61.45 60.20 60.58 -0.24 2,150 7,882 +232 Hover/Click
Dec23 221214 60.67 61.24 59.99 60.38 -0.29 6,652 25,490 +991 Hover/Click
Jan24 221214 60.43 61.00 59.82 60.13 -0.35 286 1,527 +1 Hover/Click
Total Volume and Open Interest 175,846 420,026 -5,381  
Canola(WCE) Weekly Monthly
Jan23 221214 876.2 884.5 871.4 875.2 -1.1 11,728 24,624 -6,280 Hover/Click
Mar23 221214 858.0 867.0 855.3 860.7 +2.2 17,688 90,853 +5,199 Hover/Click
May23 221214 855.0 860.5 850.0 854.2 -0.3 4,546 61,302 -230 Hover/Click
Jul23 221214 852.0 856.1 846.2 849.8 -2.0 2,230 37,818 +364 Hover/Click
Nov23 221214 826.2 830.0 820.0 823.6 -2.4 747 25,934 +461 Hover/Click
Total Volume and Open Interest 36,939 240,793 -486  
Corn(CBOT) Weekly Monthly
Dec22 221214 644.25 644.25 639.00 639.00 -4.75 263 219 -83 Hover/Click
Mar23 221214 653.00 653.50 646.75 650.50 -3.00 128,466 569,287 -6,689 Hover/Click
May23 221214 653.00 653.50 647.50 651.00 -2.50 30,840 185,388 -2,104 Hover/Click
Jul23 221214 647.75 648.50 642.75 646.25 -2.00 34,291 210,415 -2,772 Hover/Click
Sep23 221214 609.75 610.50 604.50 608.75 -0.50 10,376 79,971 -334 Hover/Click
Dec23 221214 596.00 598.00 592.00 596.25 +0.25 14,688 147,268 -116 Hover/Click
Mar24 221214 604.50 605.25 599.75 603.75 +0.25 911 8,991 +266 Hover/Click
May24 221214 605.75 607.75 603.00 606.75 +0.25 100 1,956 +14 Hover/Click
Jul24 221214 602.50 606.75 602.00 605.75 +0.50 105 1,489 +15 Hover/Click
Sep24 221214 567.75 570.00 567.75 570.00 -0.25 0 97 +0 Hover/Click
Total Volume and Open Interest 220,095 1,211,580 -11,777  
Wheat(CBOT) Weekly Monthly
Dec22 221214 728.25 728.25 728.25 728.25 -0.50 262 250 +13 Hover/Click
Mar23 221214 750.00 751.75 737.75 749.25 -1.50 49,826 178,961 -3,392 Hover/Click
May23 221214 760.25 762.25 748.50 758.75 -2.25 13,068 49,849 +594 Hover/Click
Jul23 221214 766.50 767.50 753.50 764.00 -1.75 8,469 65,572 +136 Hover/Click
Sep23 221214 772.75 774.75 760.75 771.25 -1.00 3,622 15,536 +269 Hover/Click
Dec23 221214 780.00 786.75 772.50 783.00 -0.75 2,011 20,160 -175 Hover/Click
Total Volume and Open Interest 77,597 334,509 -2,483  
Wheat(KCBT) Weekly Monthly
Dec22 221214 869.75 869.75 869.75 869.75 -13.25 3 13 -3 Hover/Click
Mar23 221214 862.25 866.00 840.50 850.25 -15.00 19,956 88,990 +1,213 Hover/Click
May23 221214 857.00 858.00 835.50 844.50 -13.00 7,721 25,599 +245 Hover/Click
Jul23 221214 849.50 849.50 830.00 838.25 -11.00 4,616 21,440 -329 Hover/Click
Sep23 221214 850.75 850.75 832.75 840.25 -9.75 1,526 10,212 +205 Hover/Click
Dec23 221214 852.50 854.00 837.25 844.50 -9.00 366 5,105 -56 Hover/Click
Mar24 221214 836.25 842.00 835.50 842.00 -6.75 8 169 -2 Hover/Click
Total Volume and Open Interest 34,236 151,860 +1,278  
Wheat(MGE) Weekly Monthly
Dec22 221214 939.50 939.50 939.50 939.50 unch       Hover/Click
Mar23 221214 921.00 922.00 906.50 917.25 -5.50 3,784 30,837 -55 Hover/Click
May23 221214 916.75 916.75 905.25 913.00 -5.50 1,077 9,358 +9 Hover/Click
Jul23 221214 907.50 912.75 901.75 909.25 -5.00 374 3,176 +12 Hover/Click
Sep23 221214 890.50 899.00 888.25 894.75 -4.00 320 4,410 +23 Hover/Click
Dec23 221214 897.00 902.00 897.00 898.50 -3.00 87 1,108 +39 Hover/Click
Total Volume and Open Interest 5,642 48,899 +18  
Oats(CBOT) Weekly Monthly
Dec22 221214 410.00 410.00 410.00 410.00 +48.75 0 4 -1 Hover/Click
Mar23 221214 340.75 345.00 337.50 342.00 +1.25 293 3,577 +20 Hover/Click
May23 221214 342.00 342.00 340.00 340.00 unch 22 334 +5 Hover/Click
Jul23 221214 342.50 342.50 338.75 340.00 unch 13 102 +7 Hover/Click
Total Volume and Open Interest 328 4,055 +31  
Rough Rice(CBOT) Weekly Monthly
Jan23 221214 16.80 16.80 16.69 16.75 -0.01 840 4,313 -376 Hover/Click
Mar23 221214 17.14 17.15 17.05 17.11 -0.02 612 2,499 +188 Hover/Click
May23 221214 17.35 17.35 17.35 17.35 -0.01 2 100 +1 Hover/Click
Jul23 221214 17.59 17.59 17.59 17.59 -0.01 0 7 +0 Hover/Click
Total Volume and Open Interest 1,477 7,530 -167  
Live Cattle(CME) Weekly Monthly
Dec22 221214 155.080 155.250 154.500 154.500 -0.400 1,375 8,396 -649 Hover/Click
Feb23 221214 156.350 156.500 155.580 155.700 -0.650 18,409 129,174 +94 Hover/Click
Apr23 221214 160.000 160.200 159.435 159.580 -0.470 7,932 68,313 +860 Hover/Click
Jun23 221214 156.285 156.435 155.685 155.900 -0.385 4,653 52,435 +156 Hover/Click
Aug23 221214 156.450 156.550 155.900 156.150 -0.335 4,116 21,474 +942 Hover/Click
Oct23 221214 160.285 160.350 159.800 160.035 -0.200 1,327 6,774 +0 Hover/Click
Total Volume and Open Interest 38,433 293,116 +1,570  
Feeder Cattle(CME) Weekly Monthly
Jan23 221214 184.400 184.550 183.330 183.600 -0.635 5,406 15,971 -1,200 Hover/Click
Mar23 221214 185.950 186.035 185.200 185.450 -0.285 4,059 15,461 +595 Hover/Click
Apr23 221214 188.950 189.380 188.650 188.935 -0.145 1,458 6,264 +17 Hover/Click
May23 221214 192.400 192.685 191.985 192.150 -0.200 933 4,048 +156 Hover/Click
Aug23 221214 201.800 202.100 201.330 201.600 -0.030 279 3,588 +0 Hover/Click
Sep23 221214 203.700 203.900 203.250 203.400 -0.100 42 593 +19 Hover/Click
Oct23 221214 205.185 205.450 204.850 204.880 -0.120 20 171 -1 Hover/Click
Total Volume and Open Interest 12,209 46,205 -414  
Lean Hogs(CME) Weekly Monthly
Dec22 221214 82.550 82.580 82.150 82.330 -0.070 1,853 11,938 -443 Hover/Click
Feb23 221214 84.780 85.000 83.150 83.400 -1.180 17,305 73,727 -1,280 Hover/Click
Apr23 221214 91.380 92.000 90.350 90.730 -0.620 6,785 42,374 -1 Hover/Click
May23 221214 97.480 97.800 96.700 96.980 -0.370 61 1,014 -1  
Jun23 221214 105.580 106.080 104.580 105.080 -0.470 3,927 22,404 +118 Hover/Click
Jul23 221214 106.300 106.700 105.350 105.930 -0.350 3,108 10,653 -411 Hover/Click
Aug23 221214 105.850 106.200 104.850 105.530 -0.170 2,600 12,303 +509 Hover/Click
Oct23 221214 91.450 91.780 90.900 91.280 -0.270 479 8,258 +123 Hover/Click
Total Volume and Open Interest 36,267 186,034 -1,349  
Class III Milk(CME) Weekly Monthly
Dec22 221214 20.48 20.61 20.48 20.53 +0.03 239 4,503 -58 Hover/Click
Jan23 221214 19.34 19.58 19.25 19.52 +0.27 397 3,795 -19 Hover/Click
Feb23 221214 19.20 19.23 19.07 19.18 -0.03 139 2,751 -3 Hover/Click
Mar23 221214 19.53 19.56 19.33 19.46 +0.01 75 2,419 +42 Hover/Click
Apr23 221214 19.57 19.78 19.57 19.63 +0.01 17 1,527 -1 Hover/Click
May23 221214 19.85 19.85 19.85 19.85 unch 9 1,431 +0 Hover/Click
Jun23 221214 20.00 20.01 20.00 20.00 +0.02 19 1,318 +8 Hover/Click
Jul23 221214 20.08 20.21 20.08 20.15 unch 75 867 +42 Hover/Click
Aug23 221214 20.20 20.26 20.19 20.25 unch 82 751 +49 Hover/Click
Sep23 221214 20.39 20.40 20.33 20.40 +0.01 76 764 +55 Hover/Click
Oct23 221214 20.40 20.59 20.40 20.59 +0.09 41 393 +0 Hover/Click
Nov23 221214 20.45 20.45 20.45 20.45 unch 46 377 +14 Hover/Click
Dec23 221214 20.20 20.20 20.19 20.19 -0.01 54 382 +38 Hover/Click
Total Volume and Open Interest 1,269 21,448 +167  
Cocoa(ICE) Weekly Monthly
Dec22 221214 2474 2474 2474 2474 -17       Hover/Click
Mar23 221214 2536 2541 2516 2524 -17 18,399 123,769 -66 Hover/Click
May23 221214 2545 2546 2523 2532 -13 7,696 54,546 +902 Hover/Click
Jul23 221214 2539 2548 2525 2534 -12 3,786 32,722 +420 Hover/Click
Sep23 221214 2528 2547 2528 2532 -10 1,349 15,568 +124 Hover/Click
Dec23 221214 2509 2530 2507 2509 -12 334 19,231 -46 Hover/Click
Mar24 221214 2480 2508 2480 2483 -10 177 10,962 -49 Hover/Click
Total Volume and Open Interest 31,866 263,938 +1,393  
Coffee "C"(ICE) Weekly Monthly
Dec22 221214 167.00 169.60 166.50 168.30 +1.15 20 767 -53 Hover/Click
Mar23 221214 168.20 169.55 166.05 168.15 +0.25 26,368 104,909 -3,233 Hover/Click
May23 221214 168.80 169.70 166.40 168.50 +0.35 9,292 46,512 +208 Hover/Click
Jul23 221214 169.10 169.85 166.80 168.80 +0.30 5,900 18,999 +33 Hover/Click
Sep23 221214 168.70 169.55 166.65 168.60 +0.25 2,337 9,158 -138 Hover/Click
Dec23 221214 168.20 168.95 166.30 168.10 +0.25 1,655 13,018 +233 Hover/Click
Total Volume and Open Interest 46,564 199,482 -2,530  
Orange Juice(ICE) Weekly Monthly
Jan23 221214 208.80 211.80 208.35 210.20 +2.50 1,607 5,851 -810 Hover/Click
Mar23 221214 199.90 202.20 198.95 201.05 +2.55 910 4,735 +510 Hover/Click
May23 221214 195.10 197.25 195.10 197.25 +2.60 79 850 +40 Hover/Click
Jul23 221214 192.95 192.95 192.95 192.95 +1.10 0 24 +0 Hover/Click
Sep23 221214 188.45 188.45 188.45 188.45 -0.50 0 4 +0 Hover/Click
Nov23 221214 181.50 181.50 180.80 180.80 -1.25 4 14 +2 Hover/Click
Total Volume and Open Interest 2,600 11,478 -258  
Sugar #11(ICE) Weekly Monthly
Mar23 221214 19.66 20.41 19.59 20.29 +0.53 53,286 389,167 -4,889 Hover/Click
May23 221214 18.53 19.09 18.46 19.01 +0.41 22,644 197,565 +3,845 Hover/Click
Jul23 221214 17.86 18.22 17.79 18.19 +0.29 9,967 122,002 +513 Hover/Click
Oct23 221214 17.74 17.98 17.65 17.96 +0.22 6,126 78,277 +366 Hover/Click
Mar24 221214 17.77 18.03 17.73 18.02 +0.21 3,485 47,403 +668 Hover/Click
May24 221214 17.01 17.22 16.95 17.20 +0.16 977 13,869 +180 Hover/Click
Jul24 221214 16.54 16.68 16.43 16.67 +0.10 848 14,034 +166 Hover/Click
Oct24 221214 16.42 16.50 16.31 16.49 +0.02 543 13,736 +284 Hover/Click
Total Volume and Open Interest 98,084 894,316 +1,163  
London Cocoa(LCE) Weekly Monthly
Dec22 221213 2079 2098 2079 2098 -10 1,715 8,891 -1,040 Hover/Click
Mar23 221214 1945 1961 1940 1950 -1 18,080 112,156 +664 Hover/Click
May23 221214 1885 1894 1881 1885 -5 6,120 52,068 -1,260 Hover/Click
Jul23 221214 1866 1875 1862 1867 -2 3,882 37,131 +486 Hover/Click
Sep23 221214 1850 1854 1844 1847 -3 1,670 24,924 +494 Hover/Click
Dec23 221214 1831 1832 1825 1825 -6 1,249 24,499 +691 Hover/Click
Mar24 221214 1803 1809 1802 1802 -4 177 10,909 +65 Hover/Click
Total Volume and Open Interest 33,026 278,128 +974  
London Sugar(LCE) Weekly Monthly
Mar23 221214 537.90 556.40 536.90 554.80 +14.50 4,856 47,415 -583 Hover/Click
May23 221214 523.80 538.60 523.80 536.80 +10.40 1,844 19,881 -191 Hover/Click
Aug23 221214 509.00 519.00 507.40 518.30 +8.30 1,039 8,418 +155 Hover/Click
Oct23 221214 493.60 501.20 492.40 500.60 +6.10 348 7,293 +76 Hover/Click
Dec23 221214 489.40 495.00 489.10 493.20 +4.60 16 2,908 +3 Hover/Click
Total Volume and Open Interest 8,109 87,854 -545  
Cotton(ICE) Weekly Monthly
Mar23 221214 81.47 82.55 80.63 81.37 -0.26 14,218 104,559 +859 Hover/Click
May23 221214 81.56 82.47 80.74 81.43 -0.24 5,073 34,732 +124 Hover/Click
Jul23 221214 81.76 82.22 80.72 81.37 -0.20 3,090 30,237 +528 Hover/Click
Oct23 221214 79.77 79.77 79.77 79.77 -0.14 10 21 +4 Hover/Click
Dec23 221214 78.85 79.94 78.45 79.43 +0.22 1,903 22,096 -102 Hover/Click
Mar24 221214 79.53 80.18 78.78 79.66 +0.25 115 2,776 +62 Hover/Click
Total Volume and Open Interest 24,444 197,143 +1,474  
Lumber(CME) Weekly Monthly
Jan23 221214 401.7 405.8 391.2 397.0 -9.0 86 2,090 -4  
Mar23 221214 404.0 404.0 390.1 393.5 -11.5 47 720 +6  
May23 221214 410.0 410.0 405.3 407.0 -15.0 1 63 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Jan23 221214 75.27 77.75 74.90 77.28 +1.89 323,553 173,107 -27,818 Hover/Click
Feb23 221214 75.22 77.76 74.96 77.31 +1.87 148,967 186,058 +17,152 Hover/Click
Mar23 221214 75.50 77.78 75.11 77.33 +1.75 94,832 155,228 +2,595 Hover/Click
Apr23 221214 75.51 77.69 75.21 77.28 +1.61 34,157 62,672 +2,435 Hover/Click
May23 221214 75.63 77.61 75.31 77.20 +1.49 34,506 53,361 -1,527 Hover/Click
Jun23 221214 75.62 77.46 75.24 77.04 +1.37 61,301 131,505 +5,111 Hover/Click
Jul23 221214 75.38 77.20 75.16 76.81 +1.29 18,779 43,926 -817 Hover/Click
Aug23 221214 75.16 76.79 74.99 76.51 +1.22 12,740 31,426 -910 Hover/Click
Sep23 221214 74.91 76.48 74.60 76.18 +1.18 22,261 57,893 +2,481 Hover/Click
Oct23 221214 74.54 76.07 74.54 75.81 +1.14 3,793 32,592 -209 Hover/Click
Nov23 221214 74.20 75.75 74.01 75.44 +1.10 2,701 24,998 -10 Hover/Click
Dec23 221214 74.00 75.46 73.59 75.06 +1.04 41,962 171,096 +726 Hover/Click
Jan24 221214 74.50 75.12 73.93 74.65 +0.98 5,909 36,281 +375 Hover/Click
Feb24 221214 73.77 74.25 73.77 74.25 +0.93 1,652 16,456 +176 Hover/Click
Mar24 221214 73.21 74.01 72.70 73.86 +0.89 8,476 20,297 -256 Hover/Click
Apr24 221214 73.49 73.49 73.49 73.49 +0.84 1,990 13,147 +1,799 Hover/Click
Total Volume and Open Interest 835,779 1,462,221 +3,297  
e-miNY Crude Oil(NYM)
Jan23 221214 75.250 77.725 74.900 77.275 +1.875 16,789 3,440 +83  
Feb23 221214 75.300 77.750 74.975 77.300 +1.850 1,775 1,144 -292  
Mar23 221214 75.375 77.725 75.200 77.325 +1.750 145 1,420 -21  
Apr23 221214 75.325 77.575 75.325 77.275 +1.600 8 57 +1  
May23 221214 76.625 77.400 76.625 77.200 +1.500 9 49 +1  
Jun23 221214 76.300 77.300 76.300 77.050 +1.375 13 120 -3  
Jul23 221214 76.850 76.850 76.800 76.800 +1.275 9 17 -3  
Aug23 221214 76.500 76.500 76.500 76.500 +1.200 0 35 +0  
Sep23 221214 76.175 76.175 76.175 76.175 +1.175 0 5 +0  
Oct23 221214 75.800 75.800 75.800 75.800 +1.125 0 1 +0  
Total Volume and Open Interest 18,778 6,489 -254  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221214 308.94 328.48 308.20 327.68 +18.46 49,098 49,934 -2,156 Hover/Click
Feb23 221214 305.50 323.67 304.58 322.98 +17.04 45,815 53,365 +3,762 Hover/Click
Mar23 221214 296.76 312.89 296.34 312.27 +14.39 24,026 40,336 +914 Hover/Click
Apr23 221214 288.43 301.96 288.02 301.33 +12.33 14,734 38,500 +119 Hover/Click
May23 221214 282.66 293.80 281.81 293.11 +10.63 7,835 17,074 +491 Hover/Click
Jun23 221214 277.55 288.62 277.26 287.61 +9.32 7,795 19,308 +183 Hover/Click
Jul23 221214 279.50 286.16 275.52 284.81 +8.32 3,882 8,974 +600 Hover/Click
Aug23 221214 275.00 284.38 274.76 283.36 +7.66 2,685 4,760 +205 Hover/Click
Sep23 221214 274.45 283.85 274.29 282.51 +7.26 2,405 5,773 -17 Hover/Click
Oct23 221214 278.85 282.20 276.94 281.47 +6.83 1,099 4,310 +17 Hover/Click
Nov23 221214 277.71 281.16 275.50 280.00 +6.36 748 2,727 +75 Hover/Click
Dec23 221214 274.80 279.50 271.74 278.31 +5.93 1,151 14,533 -54 Hover/Click
Jan24 221214 274.05 276.89 274.05 276.89 +5.60 201 2,006 -5 Hover/Click
Feb24 221214 275.00 275.63 275.00 275.63 +5.47 58 421 -9 Hover/Click
Total Volume and Open Interest 161,708 268,358 +4,193  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221214 215.76 225.24 214.77 224.44 +8.35 52,735 68,914 -8,178 Hover/Click
Feb23 221214 217.46 226.13 216.19 225.36 +7.76 39,230 52,671 +3,477 Hover/Click
Mar23 221214 218.37 226.97 217.54 226.22 +7.17 19,070 33,534 +650 Hover/Click
Apr23 221214 235.94 243.96 235.39 243.38 +6.37 11,660 20,513 +689 Hover/Click
May23 221214 237.54 244.27 237.54 243.75 +5.97 7,184 19,304 +491 Hover/Click
Jun23 221214 237.07 243.52 235.64 243.04 +5.78 10,559 18,774 +504 Hover/Click
Jul23 221214 235.30 241.46 235.30 241.23 +5.64 4,431 4,974 -221 Hover/Click
Aug23 221214 235.62 238.91 233.90 238.73 +5.57 3,380 4,330 +189 Hover/Click
Sep23 221214 230.85 235.25 230.10 235.05 +5.49 3,617 7,596 +219 Hover/Click
Oct23 221214 216.91 220.29 215.90 220.28 +5.40 1,116 3,406 -53 Hover/Click
Total Volume and Open Interest 156,983 262,874 -2,008  
e-miNY RBOB Gasoline(NYM)
Jan23 221214 224.44 224.44 224.44 224.44 +8.35 0 2 +0  
Feb23 221214 225.36 225.36 225.36 225.36 +7.76        
Mar23 221214 226.22 226.22 226.22 226.22 +7.17        
Apr23 221214 243.38 243.38 243.38 243.38 +6.37        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221214 6.951 6.961 6.337 6.430 -0.505 171,431 81,751 -18,196 Hover/Click
Feb23 221214 6.760 6.764 6.138 6.220 -0.513 62,493 74,631 +265 Hover/Click
Mar23 221214 6.096 6.096 5.566 5.620 -0.451 85,077 152,365 +6,579 Hover/Click
Apr23 221214 5.390 5.390 5.072 5.129 -0.225 39,729 102,167 -101 Hover/Click
May23 221214 5.305 5.322 5.048 5.102 -0.199 24,463 103,934 +1,002 Hover/Click
Jun23 221214 5.406 5.406 5.133 5.189 -0.186 9,963 33,150 -420 Hover/Click
Jul23 221214 5.432 5.468 5.224 5.271 -0.178 9,559 31,582 +258 Hover/Click
Aug23 221214 5.450 5.459 5.217 5.260 -0.181 7,437 31,398 +526 Hover/Click
Sep23 221214 5.357 5.387 5.145 5.190 -0.179 7,685 37,346 +900 Hover/Click
Oct23 221214 5.417 5.436 5.201 5.242 -0.184 10,708 47,538 -680 Hover/Click
Nov23 221214 5.610 5.644 5.415 5.450 -0.188 2,812 22,065 +414 Hover/Click
Dec23 221214 5.943 5.943 5.716 5.777 -0.179 4,081 33,119 +633 Hover/Click
Jan24 221214 6.187 6.187 5.990 6.018 -0.183 5,220 43,088 +705 Hover/Click
Feb24 221214 5.787 5.851 5.683 5.704 -0.175 1,655 13,917 +246 Hover/Click
Mar24 221214 5.089 5.102 4.991 5.007 -0.132 2,213 27,378 +38 Hover/Click
Apr24 221214 4.212 4.230 4.176 4.194 -0.037 2,150 25,687 +499 Hover/Click
Total Volume and Open Interest 452,713 988,733 -5,036  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221214 80.35 83.15 80.11 82.70 +2.02 213,072 285,950 -19,151 Hover/Click
Mar23 221214 80.53 83.22 80.31 82.75 +1.89 158,365 330,716 +11,244 Hover/Click
Apr23 221214 80.47 82.95 80.28 82.49 +1.70 81,932 149,858 +7,127 Hover/Click
May23 221214 80.38 82.71 80.18 82.27 +1.59 51,112 132,843 +4,594 Hover/Click
Jun23 221214 80.19 82.42 79.95 81.99 +1.52 79,831 213,500 +2,976 Hover/Click
Jul23 221214 80.02 82.14 79.72 81.72 +1.46 22,343 72,980 +1,195 Hover/Click
Aug23 221214 79.76 81.81 79.44 81.39 +1.41 12,359 53,362 +439 Hover/Click
Sep23 221214 79.44 81.43 79.11 81.03 +1.38 17,105 64,395 +1,372 Hover/Click
Oct23 221214 79.02 81.02 78.81 80.62 +1.33 5,843 37,771 +90 Hover/Click
Nov23 221214 79.25 80.79 79.25 80.22 +1.29 3,159 35,063 -7 Hover/Click
Dec23 221214 78.44 80.20 78.09 79.83 +1.25 43,772 181,924 +2,368 Hover/Click
Jan24 221214 79.46 79.46 79.46 79.46 +1.21 2,765 25,932 -16 Hover/Click
Feb24 221214 78.14 79.36 78.14 79.09 +1.16 3,764 29,959 -11 Hover/Click
Mar24 221214 78.32 78.90 78.20 78.71 +1.10 5,636 23,059 +657 Hover/Click
Total Volume and Open Interest 718,797 1,870,656 +13,355  
Gas Oil(ICE) Weekly Monthly
Jan23 221214 886.75 937.75 884.50 922.75 +39.25 73,288 108,905 -3,779 Hover/Click
Feb23 221214 872.75 921.75 870.75 908.50 +38.25 53,657 75,496 +6,932 Hover/Click
Mar23 221214 853.00 897.75 851.50 885.00 +35.00 31,509 64,914 +1,320 Hover/Click
Apr23 221214 830.25 870.75 828.75 859.75 +32.25 20,052 40,373 +2,036 Hover/Click
May23 221214 814.25 850.00 813.50 841.00 +30.25 10,050 26,605 +346 Hover/Click
Jun23 221214 803.75 837.00 802.75 828.75 +29.00 16,113 32,937 -131 Hover/Click
Jul23 221214 800.50 828.00 798.00 821.75 +27.75 3,768 14,435 -38 Hover/Click
Aug23 221214 796.25 822.25 795.50 816.25 +26.00 3,130 11,698 +351 Hover/Click
Sep23 221214 792.50 818.75 790.75 811.25 +24.25 4,018 14,542 -43 Hover/Click
Oct23 221214 787.50 812.25 787.50 806.25 +22.75 1,507 10,290 +202 Hover/Click
Total Volume and Open Interest 227,529 465,437 +7,417  
Ethanol(CBOT)
Jan23 221214 2.161 2.161 2.161 2.161 unch        
Feb23 221214 2.161 2.161 2.161 2.161 unch        
Mar23 221214 2.161 2.161 2.161 2.161 unch        
Apr23 221214 2.161 2.161 2.161 2.161 unch        
May23 221214 2.161 2.161 2.161 2.161 unch        
Jun23 221214 2.161 2.161 2.161 2.161 unch        
Jul23 221214 2.161 2.161 2.161 2.161 unch        
Aug23 221214 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221214 75.05 77.76 74.99 77.28 +1.89 27,349 28,647 -3,389 Hover/Click
Feb23 221214 75.06 77.79 75.04 77.31 +1.87 41,185 50,015 -1,332 Hover/Click
Mar23 221214 75.36 77.72 75.32 77.33 +1.75 30,297 56,238 -1,105 Hover/Click
Apr23 221214 75.43 77.55 75.37 77.28 +1.61 12,404 29,053 +204 Hover/Click
May23 221214 75.64 77.50 75.59 77.20 +1.49 7,855 14,028 +364 Hover/Click
Jun23 221214 75.57 77.34 75.28 77.04 +1.37 10,838 55,826 +1,233 Hover/Click
Jul23 221214 76.67 77.00 76.67 76.81 +1.29 1,062 9,820 +15 Hover/Click
Aug23 221214 76.68 76.68 76.51 76.51 +1.22 166 4,858 +11 Hover/Click
Sep23 221214 76.18 76.18 76.18 76.18 +1.18 1,678 12,457 +39 Hover/Click
Oct23 221214 75.81 75.81 75.81 75.81 +1.14 99 2,736 +0 Hover/Click
Nov23 221214 75.44 75.44 75.44 75.44 +1.10 71 5,609 +28 Hover/Click
Dec23 221214 73.82 75.22 73.82 75.06 +1.04 6,147 56,326 -568 Hover/Click
Jan24 221214 74.65 74.65 74.65 74.65 +0.98 0 3,475 +0 Hover/Click
Feb24 221214 74.25 74.25 74.25 74.25 +0.93 0 1,254 +0 Hover/Click
Mar24 221214 73.86 73.86 73.86 73.86 +0.89 0 2,078 +0 Hover/Click
Apr24 221214 73.49 73.49 73.49 73.49 +0.84 0 550 +0 Hover/Click
Total Volume and Open Interest 140,232 385,467 -4,601  
US Dollar Index(ICE) Weekly Monthly
Dec22 221214 103.990 104.195 103.395 103.740 -0.202 29,209 39,673 -2,607 Hover/Click
Mar23 221214 103.595 103.850 103.065 103.412 -0.155 8,715 7,362 +3,482 Hover/Click
Jun23 221214 103.165 103.300 103.012 103.012 -0.195 2 180 +2 Hover/Click
Total Volume and Open Interest 37,926 47,215 +877  
Australian Dollar(CME) Weekly Monthly
Dec22 221214 68.57 68.84 68.12 68.50 -0.10 64,691 136,935 -7,001 Hover/Click
Mar23 221214 68.82 69.07 68.32 68.73 -0.10 15,090 22,333 +5,461 Hover/Click
Jun23 221214 68.86 69.28 68.71 68.99 -0.12 14 124 +12 Hover/Click
Total Volume and Open Interest 79,922 159,806 -1,513  
British Pound(CME) Weekly Monthly
Dec22 221214 123.70 124.49 123.44 124.05 +0.28 123,057 181,827 -22,554 Hover/Click
Mar23 221214 124.03 124.79 123.76 124.35 +0.28 61,815 51,518 +26,979 Hover/Click
Jun23 221214 124.04 124.95 123.97 124.56 +0.31 29 475 -6 Hover/Click
Total Volume and Open Interest 187,450 237,363 +5,708  
Canadian Dollar(CME) Weekly Monthly
Dec22 221214 73.81 73.98 73.46 73.74 -0.04 77,170 120,354 -11,145 Hover/Click
Mar23 221214 73.88 74.05 73.55 73.82 -0.04 25,902 32,569 +15,847 Hover/Click
Jun23 221214 73.90 74.10 73.74 73.94 -0.05 184 2,646 +56 Hover/Click
Sep23 221214 74.05 74.24 73.86 74.05 -0.04 15 358 +11 Hover/Click
Total Volume and Open Interest 103,351 156,364 +4,758  
Japanese Yen(CME) Weekly Monthly
Dec22 221214 73.85 74.39 73.48 73.90 +0.03 111,137 172,521 -13,473 Hover/Click
Mar23 221214 74.71 75.25 74.43 74.75 +0.02 39,517 37,404 +17,114 Hover/Click
Jun23 221214 75.64 76.23 75.55 75.75 +0.01 63 561 +55 Hover/Click
Total Volume and Open Interest 150,873 211,385 +3,719  
Swiss Franc(CME) Weekly Monthly
Dec22 221214 107.78 108.59 107.62 108.21 +0.45 15,736 35,200 -3,158 Hover/Click
Mar23 221214 108.94 109.67 108.72 109.30 +0.43 5,024 6,729 +2,463 Hover/Click
Jun23 221214 110.49 110.82 109.99 110.49 +0.45 14 336 +0 Hover/Click
Total Volume and Open Interest 20,774 42,279 -695  
EuroFX(CME) Weekly Monthly
Dec22 221214 106.39 107.01 106.20 106.70 +0.28 245,288 562,503 -41,754 Hover/Click
Mar23 221214 107.07 107.68 106.90 107.38 +0.27 115,772 166,644 +59,297 Hover/Click
Jun23 221214 107.68 108.32 107.63 108.05 +0.28 232 8,462 +5 Hover/Click
Total Volume and Open Interest 362,110 742,371 +17,566  
Mexican Peso(CME) Weekly Monthly
Dec22 221214 511.25 511.88 505.50 507.75 -2.63 86,497 236,424 -36,801 Hover/Click
Mar23 221214 503.50 504.25 498.00 500.25 -2.50 58,722 58,720 +46,398 Hover/Click
Total Volume and Open Interest 145,223 295,224 +9,601  
Brazilian Real(CME) Weekly Monthly
Jan23 221214 188.00 189.95 185.55 188.05 +0.05 9,771 33,859 +331  
Feb23 221214 187.70 188.85 184.45 186.85 -0.05 60 635 +11  
Mar23 221214 185.05 185.05 184.65 185.05 -0.90 6 75 +6 Hover/Click
Apr23 221214 184.00 184.00 184.00 184.00 -0.90        
Total Volume and Open Interest 9,837 34,569 +348  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221214 131~200 131~210 130~220 131~050 -0~030 557 3,264 -41 Hover/Click
Mar23 221214 131~010 131~220 130~100 131~050 -0~020 280,933 1,170,071 +4,458 Hover/Click
Jun23 221214 131~270 132~070 131~270 132~050 +0~230 7 23 +7 Hover/Click
Total Volume and Open Interest 281,497 1,173,358 +4,424  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221214 114~180 114~265 114~010 114~145 -0~025 1,817 7,446 -2,263 Hover/Click
Mar23 221214 114~230 115~020 114~080 114~230 -0~020 1,103,042 3,778,543 +39,928 Hover/Click
Jun23 221214 115~235 115~240 115~095 115~145 -0~015 5 64 +0 Hover/Click
Total Volume and Open Interest 1,104,864 3,786,053 +37,665  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221214 109~070 109~120 108~284 109~046 unch 1,475 4,332 -247 Hover/Click
Mar23 221214 109~110 109~196 109~016 109~112 -0~006 686,412 4,084,357 -11,541 Hover/Click
Jun23 221214 109~192 109~192 109~192 109~192 -0~006       Hover/Click
Total Volume and Open Interest 687,887 4,088,689 -11,788  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221214 102~291 102~316 102~235 102~261 +0~004 586 4,734 -2,959 Hover/Click
Mar23 221214 103~005 103~054 102~274 102~314 -0~012 334,245 2,139,614 +7,543 Hover/Click
Jun23 221214 103~042 103~042 103~042 103~042 -0~012 1 4 +1 Hover/Click
Total Volume and Open Interest 334,832 2,144,352 +4,585  
Eurodollars(CME) Weekly Monthly
Dec22 221214 95.257 95.262 95.243 95.255 unch 115,635 1,305,013 -12,502  
Mar23 221214 94.960 95.025 94.895 94.965 unch 80,266 813,584 -9,931  
Jun23 221214 94.950 95.015 94.840 94.930 -0.020 45,357 675,630 +5,669  
Sep23 221214 95.110 95.210 95.025 95.100 -0.010 31,364 684,633 -1,963  
Dec23 221214 95.455 95.580 95.380 95.450 -0.005 49,406 755,161 -3,061  
Mar24 221214 95.905 96.020 95.825 95.895 -0.005 22,017 374,554 +444  
Jun24 221214 96.310 96.400 96.230 96.300 unch 15,719 391,682 -1,047  
Sep24 221214 96.595 96.655 96.510 96.575 unch 15,041 360,071 +830  
Dec24 221214 96.725 96.790 96.660 96.720 +0.005 26,125 588,817 +1,351  
Mar25 221214 96.785 96.860 96.740 96.800 +0.010 8,081 227,964 +262  
Jun25 221214 96.830 96.905 96.785 96.845 +0.010 7,361 165,736 +326  
Sep25 221214 96.855 96.935 96.805 96.875 +0.010 9,792 121,086 +2,930  
Dec25 221214 96.875 96.945 96.820 96.890 +0.010 11,340 148,298 +511  
Mar26 221214 96.875 96.945 96.815 96.890 +0.010 4,891 80,182 -66  
Jun26 221214 96.865 96.930 96.795 96.880 +0.010 14,523 82,048 +3,471  
Sep26 221214 96.850 96.910 96.780 96.860 +0.005 5,086 93,061 -231  
Dec26 221214 96.835 96.890 96.760 96.840 +0.005 3,902 69,889 -159  
Mar27 221214 96.805 96.855 96.735 96.815 +0.005 3,113 45,333 -176  
Total Volume and Open Interest 481,901 7,208,512 -12,862  
Ultra T-Bond(CBOT)
Dec22 221214 143~18 144~12 142~22 143~18 -0~10 154 2,905 -51  
Mar23 221214 143~23 144~25 142~24 143~21 -0~09 158,436 1,416,149 -388  
Jun23 221214 143~21 143~21 143~21 143~21 -0~09        
Total Volume and Open Interest 158,590 1,419,054 -439  
Ultra 10-Yr T-Note(CBOT)
Dec22 221214 121~205 121~290 121~100 121~205 unch 64 2,217 +2  
Mar23 221214 121~180 122~010 121~005 121~195 -0~015 302,335 1,412,004 +12,897  
Jun23 221214 121~195 121~195 121~195 121~195 -0~015        
Total Volume and Open Interest 302,399 1,414,221 +12,899  
30 Day Federal Funds(CBOT)
Dec22 221214 95.893 95.895 95.890 95.893 unch 22,920 253,354 -2,463  
Jan23 221214 95.660 95.670 95.660 95.665 unch 57,872 406,228 +6,678  
Feb23 221214 95.345 95.375 95.310 95.360 +0.010 46,439 247,968 +11,729  
Mar23 221214 95.285 95.315 95.240 95.300 +0.010 9,121 58,959 -1,021  
Apr23 221214 95.180 95.240 95.125 95.195 +0.005 26,349 104,957 +1,343  
May23 221214 95.150 95.215 95.060 95.140 -0.015 15,124 70,807 +501  
Total Volume and Open Interest 206,556 1,378,316 +18,758  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221214 147.99 148.50 147.98 148.17 +0.16 3,789 12,906 +1,462 Hover/Click
Jun23 221214 148.17 148.17 148.17 148.17 +0.16       Hover/Click
Sep23 221214 148.17 148.17 148.17 148.17 +0.16       Hover/Click
Total Volume and Open Interest 6,826 12,906 -2,011  
Euro-Buxl(EUREX)
Mar23 221214 159.50 160.62 155.60 157.10 -3.30 40,281 200,590 -1,090  
Jun23 221214 155.60 155.60 155.60 155.60 -3.20 0 76 +0  
Sep23 221214 155.52 155.52 155.52 155.52 -3.30        
Total Volume and Open Interest 40,281 200,666 -1,090  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221214 140.62 141.06 139.65 140.45 -0.39 478,618 1,288,157 -18,160 Hover/Click
Jun23 221214 138.92 138.92 138.92 138.92 -0.39 8 11 +7 Hover/Click
Sep23 221214 137.78 137.78 137.78 137.78 -0.39       Hover/Click
Total Volume and Open Interest 478,626 1,288,168 -18,153  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221214 119.07 119.31 118.72 119.12 -0.02 286,024 1,512,473 -44,712 Hover/Click
Jun23 221214 119.44 119.44 119.44 119.44 -0.02       Hover/Click
Sep23 221214 121.06 121.06 121.06 121.06 -0.02       Hover/Click
Total Volume and Open Interest 286,024 1,512,473 -44,712  
Euro-Schatz(EUREX)
Mar23 221214 106.56 106.63 106.42 106.58 +0.01 233,208 1,682,514 -42,761  
Jun23 221214 106.74 106.74 106.74 106.74 +0.01        
Sep23 221214 107.33 107.33 107.33 107.33 +0.01        
Total Volume and Open Interest 233,208 1,682,514 -42,761  
3-Mth Euribor(EUREX)
Dec22 221214 97.855 97.855 97.855 97.855 -0.015 0 283 -10  
Mar23 221214 97.215 97.215 97.215 97.215 +0.010 0 401 +0  
Jun23 221214 97.050 97.050 97.050 97.050 +0.030 0 52 +0  
Total Volume and Open Interest 0 1,374 -10  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221214 104~31 105~00 104~25 104~25 -0~22 55 72,049 -540 Hover/Click
Mar23 221214 104~24 104~28 103~27 103~31 -0~20 148,794 371,192 -131 Hover/Click
Total Volume and Open Interest 148,849 443,241 -671  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec22 211217 98.82 98.82 98.79 98.81 unch        
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 221214 97.870 97.885 97.850 97.855 -0.015 130,967 695,916 -754  
Mar23 221214 97.190 97.230 97.165 97.210 +0.005 100,530 517,444 -5,079  
Jun23 221214 97.005 97.060 96.975 97.045 +0.025 79,062 478,893 +3,463  
Total Volume and Open Interest 857,382 4,082,738 +5,425  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221208 96.88 96.89 96.88 96.88 -0.01 44,495 157,672 -2,559  
Mar23 221214 96.52 96.59 96.51 96.52 unch 27,450 247,646 -417  
Jun23 221214 96.22 96.31 96.22 96.24 +0.01 13,420 121,286 -1,976  
Sep23 221214 96.13 96.24 96.13 96.15 +0.01 7,258 121,818 +429  
Dec23 221214 96.14 96.26 96.13 96.17 +0.02 6,528 119,537 -1,711  
Mar24 221214 96.19 96.33 96.19 96.25 +0.05 6,015 82,974 +162  
Jun24 221214 96.27 96.42 96.26 96.34 +0.06 5,128 77,414 -161  
Sep24 221214 96.34 96.48 96.33 96.42 +0.08 4,156 46,541 -269  
Dec24 221214 96.39 96.54 96.39 96.48 +0.08 5,985 9,964 +2,567  
Mar25 221214 96.53 96.53 96.53 96.53 +0.09 75 391 +25  
Total Volume and Open Interest 76,015 828,214 -1,351  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221214 96.59 96.70 96.57 96.63 +0.03 595,429 627,760 -300,011  
Mar23 221214 96.59 96.69 96.56 96.62 +0.03 500,090 727,665 +341,043  
Total Volume and Open Interest 1,095,519 1,355,425 +41,032  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221214 96.88 96.99 96.86 96.91 +0.04 252,775 510,969 -170,287  
Mar23 221214 96.82 96.94 96.80 96.86 +0.05 195,446 351,751 +171,513  
Total Volume and Open Interest 448,221 862,720 +1,226  
Gold(CMX) Weekly Monthly
Dec22 221214 1810.8 1812.8 1797.9 1807.5 -6.4 85 2,563 -141 Hover/Click
Feb23 221214 1822.6 1825.4 1806.2 1818.7 -6.8 107,782 361,308 -3,757 Hover/Click
Apr23 221214 1837.3 1840.2 1821.6 1833.8 -6.7 3,364 31,553 +332 Hover/Click
Jun23 221214 1852.6 1855.0 1837.2 1849.2 -6.6 1,614 13,867 -228 Hover/Click
Aug23 221214 1867.8 1870.0 1852.8 1864.8 -6.5 351 5,100 +126 Hover/Click
Oct23 221214 1880.4 1880.4 1880.4 1880.4 -6.8 3 1,158 +1 Hover/Click
Dec23 221214 1895.4 1900.2 1895.4 1896.1 -6.9 77 6,410 +7 Hover/Click
Feb24 221214 1911.0 1911.0 1911.0 1911.0 -6.9 0 413 +0 Hover/Click
Apr24 221214 1925.1 1925.1 1925.1 1925.1 -6.9 0 1 +0 Hover/Click
Jun24 221214 1939.3 1939.3 1939.3 1939.3 -6.9 0 294 +0 Hover/Click
Aug24 221214 1947.8 1947.8 1947.8 1947.8 -6.9       Hover/Click
Oct24 221214 1961.9 1961.9 1961.9 1961.9 -6.9       Hover/Click
Total Volume and Open Interest 113,583 424,139 -3,651  
Silver(CMX) Weekly Monthly
Dec22 221214 2375.5 2408.0 2350.0 2394.6 +14.5 18 1,360 -369 Hover/Click
Mar23 221214 2396.5 2427.5 2360.5 2413.6 +14.6 39,129 107,597 -811 Hover/Click
May23 221214 2412.0 2443.5 2379.5 2430.5 +15.0 1,143 7,741 +93 Hover/Click
Jul23 221214 2429.5 2454.0 2400.0 2448.4 +14.7 292 1,970 -91 Hover/Click
Sep23 221214 2455.5 2483.0 2428.0 2470.6 +13.9 218 1,473 +58 Hover/Click
Dec23 221214 2478.0 2509.5 2476.0 2500.9 +14.2 28 657 +0 Hover/Click
Mar24 221214 2554.5 2554.5 2529.4 2529.4 +14.3 3 8 +3 Hover/Click
Total Volume and Open Interest 41,191 122,491 -1,120  
Platinum(NYMEX) Weekly Monthly
Jan23 221214 1042.6 1047.8 1028.1 1038.7 -0.2 20,371 43,959 -3,330 Hover/Click
Apr23 221214 1046.6 1050.7 1031.6 1042.1 +0.3 5,683 26,701 +4,199 Hover/Click
Jul23 221214 1052.7 1052.7 1036.2 1045.0 +0.9 23 263 +14 Hover/Click
Oct23 221214 1048.2 1048.2 1048.2 1048.2 +1.2 0 23 +0 Hover/Click
Total Volume and Open Interest 26,077 70,947 +883  
Palladium(NYMEX) Weekly Monthly
Dec22 221214 1899.70 1899.70 1899.70 1899.70 -14.60 0 1 +0 Hover/Click
Mar23 221214 1938.00 1945.00 1909.00 1922.10 -14.60 1,789 7,533 -152 Hover/Click
Jun23 221214 1937.00 1946.00 1922.50 1930.40 -14.60 19 112 -2 Hover/Click
Total Volume and Open Interest 1,808 7,646 -154  
Copper(CMX) Weekly Monthly
Dec22 221214 383.80 387.65 382.70 387.50 +3.55 542 2,531 -198 Hover/Click
Mar23 221214 384.55 389.20 382.30 387.80 +3.60 45,286 104,340 -1,404 Hover/Click
May23 221214 384.65 389.10 382.60 387.95 +3.65 5,575 23,774 -931 Hover/Click
Jul23 221214 387.65 389.10 382.95 388.00 +3.55 4,299 13,093 +734 Hover/Click
Sep23 221214 384.65 388.45 383.00 387.70 +3.60 1,244 5,301 +86 Hover/Click
Total Volume and Open Interest 58,018 160,308 -1,571  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221214 34124 34421 33718 33993 -140 83,037 50,633 -13,838 Hover/Click
Mar23 221214 34383 34674 33962 34239 -149 132,977 50,267 +24,643 Hover/Click
Jun23 221214 34901 34905 34271 34495 -154 23 59 +1 Hover/Click
Sep23 221214 34587 34837 34587 34587 -123 0 6 +0 Hover/Click
Total Volume and Open Interest 216,037 100,965 +10,806  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221214 4021.75 4073.25 3965.25 3998.00 -24.25 1,619,977 1,108,767 -585,833 Hover/Click
Mar23 221214 4054.50 4090.75 3997.00 4030.75 -24.50 2,145,805 1,295,910 +692,051 Hover/Click
Jun23 221214 4090.50 4123.50 4034.25 4066.25 -24.75 586 3,830 +722 Hover/Click
Sep23 221214 4140.00 4140.00 4096.50 4102.00 -25.00 0 804 +0 Hover/Click
Total Volume and Open Interest 3,766,646 2,412,659 +107,218  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221214 11839.00 11948.50 11613.75 11750.75 -89.00 354,886 161,267 -43,350 Hover/Click
Mar23 221214 11955.00 12069.50 11729.00 11869.00 -89.75 386,240 139,002 +75,410 Hover/Click
Jun23 221214 12091.00 12184.75 11859.75 11995.50 -89.00 8 293 +1 Hover/Click
Total Volume and Open Interest 741,134 300,939 +32,061  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221214 2520.20 2532.10 2481.80 2499.40 -10.70 21,577 10,724 -14,253 Hover/Click
Mar23 221214 2532.10 2550.40 2498.60 2518.40 -11.60 30,139 36,218 +17,060 Hover/Click
Jun23 221214 2537.70 2537.70 2537.70 2537.70 -9.30       Hover/Click
Total Volume and Open Interest 51,716 46,942 +2,807  
Volatility Index(CBOE)
Dec22 221214 21.80 22.05 20.45 20.63 -1.06 59,629 93,716 -8,655  
Jan23 221214 24.05 24.21 23.00 23.20 -0.75 60,980 144,210 +3,817  
Feb23 221214 24.70 24.96 24.05 24.27 -0.38 25,651 42,670 +1,585  
Mar23 221214 25.30 25.53 24.80 24.95 -0.26 13,038 23,171 +1,084  
Total Volume and Open Interest 168,871 337,725 -2,268  
S & P 600(CME)
Dec22 221214 1194.60 1194.60 1194.60 1194.60 -8.60        
Mar23 221214 1203.50 1203.50 1203.50 1203.50 -8.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221214 1835.50 1849.50 1807.90 1821.50 -12.60 281,623 210,722 -168,095 Hover/Click
Mar23 221214 1848.50 1863.50 1820.70 1834.80 -13.70 342,957 289,472 +172,627 Hover/Click
Jun23 221214 1849.70 1874.50 1839.90 1849.70 -9.90       Hover/Click
Total Volume and Open Interest 624,580 500,194 +4,532  
Nikkei 225(CME)
Mar23 221214 28020 28165 27835 27925 -75 2,706 12,914 +80  
Jun23 221214 27765 27930 27690 27765 -105        
Total Volume and Open Interest 2,706 12,914 +80  
Nikkei 225(SGX) Weekly Monthly
Dec22 221208 27670 27720 27415 27560 -120 84,991 90,776 -16,224  
Mar23 221214 27905 28245 27880 28060 +155 30,956 80,480 -1,803  
Jun23 221214 27840 27840 27815 27815 +155 2 3,193 +2  
Total Volume and Open Interest 30,973 97,377 -1,801  
Nikkei 225 Mini(JPX)
Dec22 221208 27580 27645 27410 27550 -110 307,283 353,993 -40,149  
Mar23 221214 28015 28135 27920 28080 +190 301,752 198,884 -2,073  
Jun23 221214 27650 27990 27625 27820 +170 4,779 2,802 -85  
Total Volume and Open Interest 326,433 262,918 -2,249  
Nikkei 225(JPX)
Dec22 221208 27580 27650 27410 27550 -110 23,359 149,968 -56,116  
Mar23 221214 28010 28140 27920 28080 +190 20,649 179,521 -2,046  
Jun23 221214 27750 27870 27690 27820 +170 49 13,363 +335  
Total Volume and Open Interest 20,708 247,339 -1,663  
Nikkei 225(CME) Yen
Dec22 221208 27560 27765 27415 27755 +170 38,157 25,217 -15,887  
Mar23 221214 27970 28130 27810 27890 -80 15,402 38,540 +677  
Jun23 221214 27645 27845 27600 27645 -85        
Total Volume and Open Interest 15,402 38,540 +677  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221214 27890 27890 27890 27890 -80        
Jun23 221214 27650 27650 27650 27650 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec22 221214 6739.0 6745.0 6682.0 6731.5 -15.0 119,163 240,497 +6,413  
Jan23 221214 6735.5 6745.0 6684.5 6734.0 -15.0 65,097 18,767 +6,674  
Feb23 221214 6744.5 6744.5 6744.5 6744.5 -15.0        
Mar23 221214 6759.5 6759.5 6719.5 6755.5 -14.5 230 119 +33  
Jun23 221214 6646.5 6646.5 6646.5 6646.5 -17.0        
Sep23 221214 6679.5 6679.5 6679.5 6679.5 -16.5        
Total Volume and Open Interest 184,490 259,385 +13,120  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221214 19680 20168 19432 19725 +36 125,090 112,962 -1,973  
Jan23 221214 19760 20240 19525 19808 +29 2,056 4,861 +131  
Feb23 221214 19898 19898 19898 19898 +36 0 1,001 +0  
Total Volume and Open Interest 127,887 126,860 -1,867  
DAX(EUREX) Weekly Monthly
Dec22 221214 14477.0 14507.0 14363.0 14464.0 -23.0 68,600 95,934 +1,506  
Mar23 221214 14573.0 14580.0 14442.0 14545.0 -22.0 26,071 25,079 +16,629  
Jun23 221214 14777.0 14777.0 14701.0 14701.0 -21.0 0 5 +0  
Total Volume and Open Interest 94,671 121,025 +18,135  
Mini-DAX(EUREX)
Dec22 221214 14473.0 14502.0 14362.0 14464.0 -23.0 37,575 13,123 -703  
Mar23 221214 14550.0 14583.0 14446.0 14545.0 -22.0 3,766 3,012 +1,409  
Jun23 221214 14701.0 14701.0 14701.0 14701.0 -21.0 6 13 +6  
Total Volume and Open Interest 41,347 16,148 +712  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221214 3980 3988 3945 3977 -5 2,132,022 4,268,256 -350,217  
Mar23 221214 3987 3994 3951 3983 -4 1,601,977 1,855,270 +983,390  
Jun23 221214 3895 3924 3895 3924 -5 0 25,727 +0  
Total Volume and Open Interest 3,735,999 6,160,215 +635,173  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221214 11168 11191 11079 11161 +33 98,830 191,667 +287  
Mar23 221214 11077 11098 10991 11072 +32 76,384 80,023 +46,487  
Jun23 221214 10943 10943 10943 10943 +31 0 2 +0  
Total Volume and Open Interest 175,214 271,692 +46,774  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221214 7501.00 7510.50 7461.50 7497.50 -3.00 297,350 415,458 -97,131  
Mar23 221214 7500.50 7510.50 7461.00 7498.00 -2.00 230,898 251,109 +151,442  
Jun23 221214 7480.50 7529.00 7480.50 7505.00 -2.00 0 39 +0  
Total Volume and Open Interest 528,248 666,606 +54,311  
SPI 200(SFE) Weekly Monthly
Dec22 221214 7215.0 7313.0 7201.0 7251.0 +37.0 132,530 200,374 -41,655  
Mar23 221214 7160.0 7259.0 7147.0 7200.0 +41.0 104,233 92,663 +70,501  
Jun23 221214 7216.0 7216.0 7216.0 7216.0 +41.0 0 364 +0  
Total Volume and Open Interest 236,763 293,471 +28,846  
FTSE MIB(ISE)
Dec22 221214 24630.00 24670.00 24375.00 24586.00 -54.00 36,098 99,283 +6,902  
Mar23 221214 24675.00 24690.00 24400.00 24603.00 -59.00 19,192 23,353 +19,034  
Jun23 221214 24215.00 24251.00 24215.00 24251.00 -31.00 0 9 +0  
Total Volume and Open Interest 55,290 122,648 +25,936  
KOSPI 200(KFE)
Mar23 221214 309.50 311.85 309.05 311.40 +3.10 225,518 269,785 -836  
Jun23 221214 311.45 313.50 311.15 313.20 +3.25 250 23,998 -13  
Sep23 221214 314.50 314.55 314.50 314.55 +2.50 3 2,382 -47  
Total Volume and Open Interest 225,771 330,759 -831  
GSCI(CME) Weekly Monthly
Dec22 221214 604.45 606.15 596.60 604.45 +5.20 209 323 -138  
Jan23 221214 599.90 606.00 595.30 604.05 +4.80 207 774 +138  
Feb23 221214 606.55 606.55 606.55 606.55 +9.80        
Total Volume and Open Interest 416 1,097 +0  
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