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 November 01, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211101 1236.25 1246.50 1225.00 1236.75 +1.00 73,201 8,658 -29,508 Hover/Click
Jan22 211101 1249.00 1259.50 1236.75 1248.50 -1.00 131,176 265,872 +5,110 Hover/Click
Mar22 211101 1259.00 1268.50 1246.75 1258.25 -0.75 33,099 138,966 -837 Hover/Click
May22 211101 1267.00 1277.00 1255.75 1267.25 -1.00 10,289 65,041 -256 Hover/Click
Jul22 211101 1272.50 1281.50 1261.50 1272.25 -1.25 8,833 59,437 +941 Hover/Click
Aug22 211101 1272.00 1275.50 1257.50 1267.25 -1.00 663 5,825 -59 Hover/Click
Sep22 211101 1247.00 1256.50 1239.50 1248.75 -0.75 615 4,048 -39 Hover/Click
Nov22 211101 1238.50 1247.50 1230.50 1239.75 -0.75 6,648 47,888 +527 Hover/Click
Jan23 211101 1240.25 1247.75 1232.25 1240.50 -1.25 732 4,140 +192 Hover/Click
Mar23 211101 1215.50 1228.25 1213.75 1220.75 -1.25 619 7,918 +222 Hover/Click
May23 211101 1215.50 1223.00 1209.25 1215.75 -1.00 768 1,939 +279 Hover/Click
Jul23 211101 1213.50 1224.50 1212.50 1217.75 -0.75 57 466 +21 Hover/Click
Aug23 211101 1212.50 1212.50 1212.50 1212.50 -0.25 1 31 +0 Hover/Click
Sep23 211101 1201.50 1201.50 1201.50 1201.50 -0.25 0 2 +0 Hover/Click
Total Volume and Open Interest 266,754 611,406 -23,376  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211101 332.60 334.00 328.60 329.10 -3.50 45,148 143,165 -2,055 Hover/Click
Jan22 211101 330.30 331.80 326.80 327.20 -3.20 17,663 101,008 +1,149 Hover/Click
Mar22 211101 331.30 332.70 328.10 328.80 -2.60 13,944 74,833 +362 Hover/Click
May22 211101 334.90 335.90 331.60 332.50 -2.30 6,397 44,079 +519 Hover/Click
Jul22 211101 338.60 339.60 335.50 336.30 -2.30 4,421 37,211 +6 Hover/Click
Aug22 211101 339.20 339.60 335.70 336.50 -2.30 622 10,065 -76 Hover/Click
Sep22 211101 337.80 338.70 335.00 335.80 -2.40 783 9,288 +73 Hover/Click
Oct22 211101 336.00 336.60 333.20 333.90 -2.40 252 5,343 +40 Hover/Click
Dec22 211101 337.20 337.90 334.50 335.20 -2.40 944 13,725 -12 Hover/Click
Jan23 211101 334.70 335.10 334.10 335.10 -1.50 14 449 +2 Hover/Click
Total Volume and Open Interest 90,195 441,505 +8  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211101 61.30 62.25 60.77 61.97 +0.70 42,245 121,451 -763 Hover/Click
Jan22 211101 61.07 61.96 60.56 61.69 +0.64 18,559 95,381 +722 Hover/Click
Mar22 211101 60.45 61.31 59.95 61.03 +0.59 14,038 66,740 +592 Hover/Click
May22 211101 59.79 60.49 59.20 60.21 +0.50 7,608 54,832 +119 Hover/Click
Jul22 211101 59.06 59.79 58.58 59.52 +0.43 3,849 41,415 -33 Hover/Click
Aug22 211101 58.29 58.90 57.81 58.69 +0.41 632 8,248 +72 Hover/Click
Sep22 211101 57.63 58.34 57.19 58.15 +0.49 276 4,906 +28 Hover/Click
Oct22 211101 57.08 57.90 56.72 57.68 +0.57 303 5,668 +96 Hover/Click
Dec22 211101 56.64 57.61 56.38 57.42 +0.62 870 14,286 -119 Hover/Click
Jan23 211101 56.59 57.21 56.12 57.14 +0.63 17 761 +13 Hover/Click
Total Volume and Open Interest 88,413 418,499 +725  
Canola(WCE) Weekly Monthly
Nov21 211101 1060.0 1060.0 1019.7 1019.7 -38.3 2,178 1,216 -810 Hover/Click
Jan22 211101 963.0 978.3 956.4 970.2 +10.4 16,197 83,614 +490 Hover/Click
Mar22 211101 942.0 953.2 935.7 946.1 +7.8 4,301 56,599 +527 Hover/Click
May22 211101 912.9 922.6 907.2 914.9 +6.2 2,782 21,269 -168 Hover/Click
Jul22 211101 872.0 880.6 867.7 872.6 +4.9 1,972 17,429 +799 Hover/Click
Total Volume and Open Interest 27,997 187,320 +1,260  
Corn(CBOT) Weekly Monthly
Dec21 211101 568.00 582.00 565.25 579.00 +10.75 164,258 595,361 +145 Hover/Click
Mar22 211101 576.00 589.75 573.25 587.00 +10.75 62,907 379,644 +8,336 Hover/Click
May22 211101 579.50 593.00 576.75 590.50 +10.75 24,066 165,036 -500 Hover/Click
Jul22 211101 578.75 591.00 576.25 589.00 +10.25 22,487 137,224 +1,467 Hover/Click
Sep22 211101 554.00 563.00 551.75 562.25 +7.50 5,225 44,558 -66 Hover/Click
Dec22 211101 549.75 556.00 546.75 555.25 +5.25 20,130 126,936 +2,073 Hover/Click
Mar23 211101 555.00 562.25 553.50 561.75 +5.25 971 6,253 +369 Hover/Click
May23 211101 562.75 563.50 561.00 563.50 +5.75 12 546 +9 Hover/Click
Jul23 211101 556.00 562.75 553.25 562.00 +5.50 283 5,305 +130 Hover/Click
Sep23 211101 521.00 521.75 520.25 521.75 +2.00 1 177 -1 Hover/Click
Total Volume and Open Interest 300,787 1,467,807 +12,110  
Wheat(CBOT) Weekly Monthly
Dec21 211101 774.50 800.50 768.25 797.25 +24.50 57,331 185,690 -3,247 Hover/Click
Mar22 211101 786.25 812.00 780.75 808.75 +23.75 20,535 106,913 +1,775 Hover/Click
May22 211101 789.75 814.50 783.75 811.00 +23.00 7,289 30,716 -465 Hover/Click
Jul22 211101 777.00 797.00 771.00 795.50 +19.75 7,515 46,345 +335 Hover/Click
Sep22 211101 779.50 796.75 770.75 795.25 +19.00 3,180 9,577 +445 Hover/Click
Dec22 211101 782.75 800.00 774.50 798.75 +19.50 1,709 19,636 +801 Hover/Click
Total Volume and Open Interest 98,198 405,648 -93  
Wheat(KCBT) Weekly Monthly
Dec21 211101 787.75 809.50 779.75 806.50 +20.75 22,131 111,431 -2,497 Hover/Click
Mar22 211101 792.00 812.50 783.00 810.25 +21.25 9,436 68,585 +389 Hover/Click
May22 211101 791.75 810.75 783.00 809.25 +21.00 4,408 18,428 -193 Hover/Click
Jul22 211101 778.00 796.25 771.00 794.75 +19.50 4,759 26,642 +379 Hover/Click
Sep22 211101 772.75 794.00 770.50 793.00 +19.50 708 5,523 +284 Hover/Click
Dec22 211101 779.00 800.00 775.75 798.00 +19.00 576 4,719 +290 Hover/Click
Mar23 211101 798.25 798.25 798.25 798.25 +18.25 247 706 +97 Hover/Click
Total Volume and Open Interest 42,723 236,932 -1,041  
Wheat(MGE) Weekly Monthly
Dec21 211101 1053.25 1081.75 1052.25 1075.50 +23.25 4,035 36,286 -529 Hover/Click
Mar22 211101 1031.50 1060.00 1031.25 1056.75 +23.75 2,177 26,397 +509 Hover/Click
May22 211101 1004.00 1027.00 1004.00 1026.75 +25.25 248 5,712 +12 Hover/Click
Jul22 211101 956.00 975.50 956.00 975.50 +22.50 232 3,562 -17 Hover/Click
Sep22 211101 858.00 875.75 858.00 875.75 +17.75 294 2,853 +109 Hover/Click
Dec22 211101 857.50 872.00 857.50 872.00 +19.50 118 866 +40 Hover/Click
Total Volume and Open Interest 7,104 75,676 +124  
Oats(CBOT) Weekly Monthly
Dec21 211101 731.00 763.75 723.25 750.75 +21.00 349 3,311 -81 Hover/Click
Mar22 211101 705.75 733.75 702.00 724.00 +19.25 164 1,392 +81 Hover/Click
May22 211101 693.25 718.75 692.75 711.00 +21.25 9 361 +2 Hover/Click
Jul22 211101 650.00 680.00 646.50 677.00 +29.00 5 174 +2 Hover/Click
Total Volume and Open Interest 535 5,451 +10  
Rough Rice(CBOT) Weekly Monthly
Nov21 211101 13.45 13.45 13.19 13.20 -0.07 481 491 -178 Hover/Click
Jan22 211101 13.60 13.69 13.47 13.48 -0.09 946 7,137 +356 Hover/Click
Mar22 211101 13.86 13.86 13.68 13.69 -0.09 43 375 +5 Hover/Click
May22 211101 13.80 13.80 13.80 13.80 -0.10 0 38 +0 Hover/Click
Total Volume and Open Interest 1,470 8,047 +183  
Live Cattle(CME) Weekly Monthly
Dec21 211101 129.285 130.075 128.735 128.850 -0.435 16,981 116,879 -684 Hover/Click
Feb22 211101 134.380 135.325 133.785 133.900 -0.335 8,959 70,900 +1,856 Hover/Click
Apr22 211101 137.400 138.080 136.485 136.735 -0.500 5,077 53,970 -8 Hover/Click
Jun22 211101 132.325 133.200 131.600 131.900 -0.285 3,754 33,932 +348 Hover/Click
Aug22 211101 131.350 132.235 130.650 130.985 -0.340 1,377 9,028 +336 Hover/Click
Oct22 211101 134.285 135.000 133.600 133.700 -0.485 696 3,285 +137 Hover/Click
Total Volume and Open Interest 37,995 289,751 +1,829  
Feeder Cattle(CME) Weekly Monthly
Nov21 211101 156.580 157.350 152.735 154.400 -2.180 1,828 4,907 -263 Hover/Click
Jan22 211101 155.900 156.735 150.785 152.735 -3.395 3,986 21,599 +405 Hover/Click
Mar22 211101 157.000 158.100 152.250 154.235 -3.165 2,062 8,257 +160 Hover/Click
Apr22 211101 160.685 161.485 156.150 158.035 -2.765 497 1,562 +72 Hover/Click
May22 211101 163.235 164.035 159.130 161.035 -2.200 439 2,406 +5 Hover/Click
Aug22 211101 170.400 170.785 166.785 168.380 -1.805 180 1,664 +32 Hover/Click
Sep22 211101 171.000 171.285 168.235 169.900 -1.100 12 171 -1 Hover/Click
Total Volume and Open Interest 9,004 40,566 -612  
Lean Hogs(CME) Weekly Monthly
Dec21 211101 76.700 76.900 75.450 76.150 +0.070 23,379 93,474 -1,365 Hover/Click
Feb22 211101 78.980 79.450 78.150 78.800 +0.120 10,620 51,886 +1,439 Hover/Click
Apr22 211101 82.280 82.750 81.700 82.380 +0.330 4,904 46,290 +107 Hover/Click
May22 211101 87.000 87.150 86.650 87.050 -0.150 31 1,164 -2  
Jun22 211101 92.000 92.500 91.500 92.330 +0.500 2,532 24,534 +53 Hover/Click
Jul22 211101 92.580 92.950 91.900 92.830 +0.550 668 8,727 +54 Hover/Click
Aug22 211101 91.400 91.880 90.850 91.730 +0.630 469 6,317 +31 Hover/Click
Oct22 211101 77.500 78.000 77.080 77.600 +0.270 67 2,222 +14 Hover/Click
Total Volume and Open Interest 42,704 235,357 +342  
Class III Milk(CME) Weekly Monthly
Oct21 211101 17.84 17.84 17.84 17.84 -0.01 32 4,031 +0 Hover/Click
Nov21 211101 18.54 19.06 18.49 18.68 +0.18 479 4,575 -72 Hover/Click
Dec21 211101 18.49 18.94 18.40 18.62 +0.16 390 4,388 +156 Hover/Click
Jan22 211101 18.55 18.80 18.48 18.56 +0.03 78 2,301 -2 Hover/Click
Feb22 211101 18.55 18.68 18.47 18.57 +0.08 46 1,973 +14 Hover/Click
Mar22 211101 18.51 18.61 18.44 18.53 +0.07 11 1,856 +8 Hover/Click
Apr22 211101 18.49 18.55 18.45 18.51 +0.08 20 1,160 +15 Hover/Click
May22 211101 18.45 18.54 18.45 18.52 +0.07 24 1,165 +14 Hover/Click
Jun22 211101 18.45 18.52 18.45 18.49 +0.03 27 991 +6 Hover/Click
Jul22 211101 18.50 18.55 18.45 18.47 +0.01 2 644 +0 Hover/Click
Aug22 211101 18.55 18.55 18.50 18.50 unch 2 646 +0 Hover/Click
Sep22 211101 18.55 18.58 18.52 18.52 -0.01 0 511 +0 Hover/Click
Oct22 211101 18.41 18.41 18.40 18.41 +0.04 11 405 +1 Hover/Click
Total Volume and Open Interest 1,124 25,581 +140  
Cocoa(ICE) Weekly Monthly
Dec21 211101 2548 2566 2510 2564 +20 20,000 70,110 -2,687 Hover/Click
Mar22 211101 2586 2604 2557 2602 +22 17,774 79,252 +2,146 Hover/Click
May22 211101 2597 2615 2572 2612 +16 7,322 35,342 +924 Hover/Click
Jul22 211101 2594 2607 2571 2605 +11 1,476 19,481 +132 Hover/Click
Sep22 211101 2587 2596 2563 2595 +13 397 15,441 +6 Hover/Click
Dec22 211101 2573 2586 2554 2584 +15 502 19,080 +34 Hover/Click
Mar23 211101 2566 2573 2550 2572 +11 46 9,541 +4 Hover/Click
Total Volume and Open Interest 47,553 251,073 +559  
Coffee "C"(ICE) Weekly Monthly
Dec21 211101 203.20 209.85 202.20 208.70 +4.75 19,290 110,830 -2,582 Hover/Click
Mar22 211101 205.55 212.60 204.90 211.45 +4.80 13,319 85,810 +492 Hover/Click
May22 211101 206.15 213.10 205.50 211.85 +4.65 3,749 47,142 -34 Hover/Click
Jul22 211101 206.50 213.40 205.80 212.15 +4.55 2,998 21,009 +841 Hover/Click
Sep22 211101 206.45 213.40 206.45 212.25 +4.50 939 12,123 +37 Hover/Click
Dec22 211101 206.70 213.45 206.30 212.35 +4.55 500 18,004 +9 Hover/Click
Total Volume and Open Interest 41,147 306,009 -1,077  
Orange Juice(ICE) Weekly Monthly
Nov21 211101 120.60 120.60 120.60 120.60 +0.25 276 786 -202 Hover/Click
Jan22 211101 123.05 123.40 121.20 122.10 -0.95 766 9,696 +137 Hover/Click
Mar22 211101 126.00 126.20 124.00 124.80 -1.00 73 1,294 +45 Hover/Click
May22 211101 127.35 127.75 126.40 127.75 -0.05 1 82 -1 Hover/Click
Jul22 211101 128.85 129.25 128.85 129.25 -1.25 0 2 +0 Hover/Click
Sep22 211101 131.75 131.75 131.75 131.75 -0.50       Hover/Click
Total Volume and Open Interest 1,116 11,860 -21  
Sugar #11(ICE) Weekly Monthly
Mar22 211101 19.28 19.54 19.19 19.37 +0.10 41,433 394,567 +1,552 Hover/Click
May22 211101 18.98 19.20 18.90 19.09 +0.14 13,022 142,558 +123 Hover/Click
Jul22 211101 18.66 18.91 18.63 18.80 +0.12 9,830 122,382 +474 Hover/Click
Oct22 211101 18.47 18.67 18.42 18.55 +0.09 4,348 100,233 -260 Hover/Click
Mar23 211101 18.42 18.59 18.41 18.46 +0.07 1,488 47,660 +42 Hover/Click
May23 211101 17.42 17.58 17.36 17.39 +0.01 543 20,344 +102 Hover/Click
Jul23 211101 16.69 16.82 16.55 16.59 -0.04 586 23,205 +328 Hover/Click
Oct23 211101 16.23 16.35 16.03 16.11 -0.05 491 20,244 +260 Hover/Click
Total Volume and Open Interest 71,861 881,257 +2,634  
London Cocoa(LCE) Weekly Monthly
Dec21 211101 1686 1698 1675 1686 -8 3,992 47,869 -1,001 Hover/Click
Mar22 211101 1718 1722 1702 1714 -4 6,043 77,235 -712 Hover/Click
May22 211101 1728 1730 1713 1725 -1 3,722 35,220 -958 Hover/Click
Jul22 211101 1727 1728 1713 1724 -2 2,747 30,966 -5 Hover/Click
Sep22 211101 1721 1723 1713 1722 +1 2,546 36,349 -333 Hover/Click
Dec22 211101 1720 1720 1708 1717 +4 2,432 32,715 +695 Hover/Click
Mar23 211101 1710 1715 1704 1714 +2 879 13,214 +787 Hover/Click
Total Volume and Open Interest 22,831 280,898 -1,413  
London Sugar(LCE) Weekly Monthly
Dec21 211101 508.90 515.80 508.20 511.20 +2.10 4,850 24,382 +490 Hover/Click
Mar22 211101 498.10 505.00 498.00 499.80 +1.30 2,685 22,715 +776 Hover/Click
May22 211101 496.00 501.10 495.00 497.60 +2.10 475 10,629 +17 Hover/Click
Aug22 211101 491.90 497.30 491.90 494.00 +3.20 255 7,011 -30 Hover/Click
Oct22 211101 484.70 489.60 484.70 486.60 +3.40 221 5,205 +119 Hover/Click
Total Volume and Open Interest 8,543 72,584 +1,411  
Cotton(ICE) Weekly Monthly
Dec21 211101 115.14 119.85 115.07 119.84 +4.99 21,371 102,042 -2,240 Hover/Click
Mar22 211101 111.45 115.81 111.45 115.03 +3.81 13,031 105,267 +3,891 Hover/Click
May22 211101 109.89 114.17 109.89 113.45 +3.78 3,589 28,662 +373 Hover/Click
Jul22 211101 108.25 111.73 108.25 110.81 +3.07 2,102 22,415 +552 Hover/Click
Oct22 211101 99.56 99.56 99.56 99.56 +1.69 14 35 +12 Hover/Click
Dec22 211101 91.00 92.72 91.00 92.56 +1.56 1,538 28,515 +301 Hover/Click
Total Volume and Open Interest 42,082 290,015 +3,288  
Lumber(CME) Weekly Monthly
Nov21 211101 595.2 595.2 571.0 573.0 -18.6 167 470 -50  
Jan22 211101 635.0 635.0 606.0 606.0 -30.0 226 1,171 +35  
Mar22 211101 640.0 640.0 615.0 615.0 -30.0 23 148 -3  
May22 211101 636.0 636.0 636.0 636.0 -10.4 4 28 +0  
Jul22 211101 653.7 653.7 653.7 653.7 -10.4 0 7 +0  
Sep22 211101 653.7 653.7 653.7 653.7 -10.4        
Nov22 211101 653.7 653.7 653.7 653.7 -10.4        
Total Volume and Open Interest 420 1,824 -18  
Crude Oil(NYM) Weekly Monthly
Dec21 211101 83.36 84.88 82.74 84.05 +0.48 491,585 392,529 -1,091 Hover/Click
Jan22 211101 81.58 83.07 81.05 82.45 +0.67 155,200 297,110 +1,944 Hover/Click
Feb22 211101 79.99 81.18 79.28 80.71 +0.73 67,966 108,313 +1,166 Hover/Click
Mar22 211101 78.36 79.50 77.80 79.13 +0.67 51,260 131,418 +1,292 Hover/Click
Apr22 211101 77.02 78.23 76.59 77.84 +0.59 30,156 72,674 -2,238 Hover/Click
May22 211101 75.96 77.18 75.70 76.81 +0.54 18,774 59,437 +1,583 Hover/Click
Jun22 211101 75.32 76.33 74.80 75.94 +0.52 50,946 159,364 +2,896 Hover/Click
Jul22 211101 74.16 75.49 74.13 75.15 +0.52 18,271 59,312 -5,923 Hover/Click
Aug22 211101 74.09 74.71 74.09 74.40 +0.51 10,326 41,384 +1,065 Hover/Click
Sep22 211101 72.85 74.00 72.82 73.72 +0.53 18,628 78,789 +5,005 Hover/Click
Oct22 211101 72.62 73.27 72.62 73.06 +0.52 4,273 37,685 +155 Hover/Click
Nov22 211101 71.63 72.71 71.57 72.44 +0.52 3,841 42,133 -1,525 Hover/Click
Dec22 211101 71.40 72.10 70.75 71.84 +0.51 41,516 206,161 -1,238 Hover/Click
Jan23 211101 71.21 71.37 70.63 71.20 +0.50 1,693 28,159 +274 Hover/Click
Feb23 211101 70.00 70.60 69.99 70.60 +0.50 747 24,358 +86 Hover/Click
Mar23 211101 68.91 70.07 68.91 70.04 +0.50 1,662 25,432 -102 Hover/Click
Total Volume and Open Interest 993,036 2,137,360 -725  
e-miNY Crude Oil(NYM)
Dec21 211101 83.375 84.875 82.750 84.050 +0.475 21,406 2,881 +63  
Jan22 211101 81.450 83.050 81.125 82.450 +0.675 778 625 +6  
Feb22 211101 79.500 81.150 79.350 80.700 +0.725 73 123 +7  
Mar22 211101 78.000 79.300 78.000 79.125 +0.675 47 128 +15  
Apr22 211101 77.725 77.850 77.725 77.850 +0.600 2 49 +0  
May22 211101 76.775 77.025 76.775 76.800 +0.525 58 55 +3  
Jun22 211101 75.950 75.950 75.950 75.950 +0.525 43 132 +1  
Jul22 211101 75.425 75.425 75.150 75.150 +0.525 6 20 +2  
Aug22 211101 74.400 74.400 74.400 74.400 +0.500 6 7 +0  
Sep22 211101 73.725 73.725 73.725 73.725 +0.525 0 3 +0  
Total Volume and Open Interest 22,442 4,220 +98  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211101 247.64 251.50 246.31 250.31 +2.44 80,286 147,498 +6,620 Hover/Click
Jan22 211101 246.27 249.89 244.75 248.79 +2.58 33,143 76,492 +5,022 Hover/Click
Feb22 211101 243.95 247.42 242.32 246.39 +2.58 14,884 30,253 +1,944 Hover/Click
Mar22 211101 240.20 244.34 239.23 243.38 +2.60 12,459 40,807 +982 Hover/Click
Apr22 211101 237.47 240.30 236.48 239.74 +2.59 6,664 22,970 +116 Hover/Click
May22 211101 237.40 237.50 236.45 237.02 +2.53 4,335 10,016 -35 Hover/Click
Jun22 211101 231.70 236.00 231.41 235.17 +2.47 8,858 36,657 +567 Hover/Click
Jul22 211101 234.09 234.50 230.92 234.06 +2.41 1,776 9,653 -1 Hover/Click
Aug22 211101 230.93 233.50 230.10 233.19 +2.31 1,189 4,170 +109 Hover/Click
Sep22 211101 230.47 233.23 229.58 232.66 +2.23 1,339 4,795 -182 Hover/Click
Oct22 211101 230.24 232.70 230.24 232.26 +2.15 447 4,096 +75 Hover/Click
Nov22 211101 231.93 232.55 229.15 231.94 +2.09 288 2,984 +44 Hover/Click
Dec22 211101 231.74 232.23 228.63 231.53 +2.05 1,814 18,756 -12 Hover/Click
Jan23 211101 231.00 231.00 230.70 230.94 +1.99 59 2,635 +14 Hover/Click
Total Volume and Open Interest 192,054 426,623 +3,429  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211101 236.53 241.37 234.41 240.93 +3.96 78,638 134,625 +1,968 Hover/Click
Jan22 211101 231.17 235.36 229.37 235.14 +3.32 34,748 59,281 +2,553 Hover/Click
Feb22 211101 228.43 232.35 226.89 232.21 +2.83 11,818 19,569 +37 Hover/Click
Mar22 211101 227.75 232.36 227.10 232.09 +2.70 7,699 28,570 +224 Hover/Click
Apr22 211101 237.29 242.04 237.29 241.88 +2.46 3,889 11,525 +558 Hover/Click
May22 211101 236.96 241.11 236.96 241.07 +2.50 1,754 8,595 -134 Hover/Click
Jun22 211101 238.49 239.34 234.38 239.17 +2.62 2,781 12,632 +82 Hover/Click
Jul22 211101 235.01 236.56 234.90 236.49 +2.67 730 8,220 -27 Hover/Click
Aug22 211101 233.01 233.17 232.16 233.17 +2.58 356 2,141 -34 Hover/Click
Sep22 211101 227.78 229.42 227.78 229.15 +2.37 382 4,383 +101 Hover/Click
Total Volume and Open Interest 167,351 307,142 -4,735  
e-miNY RBOB Gasoline(NYM)
Dec21 211101 240.93 240.93 240.93 240.93 +3.96        
Jan22 211101 235.14 235.14 235.14 235.14 +3.32        
Feb22 211101 232.21 232.21 232.21 232.21 +2.83        
Mar22 211101 232.09 232.09 232.09 232.09 +2.70        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec21 211101 5.310 5.497 5.116 5.186 -0.240 165,632 162,136 -5,042 Hover/Click
Jan22 211101 5.425 5.595 5.238 5.305 -0.224 53,024 213,809 -4,202 Hover/Click
Feb22 211101 5.346 5.490 5.139 5.202 -0.231 23,823 75,941 +618 Hover/Click
Mar22 211101 5.048 5.174 4.854 4.912 -0.233 29,005 154,825 -709 Hover/Click
Apr22 211101 4.033 4.098 3.859 3.893 -0.154 19,671 112,966 -447 Hover/Click
May22 211101 3.938 3.999 3.763 3.799 -0.156 16,167 125,478 +101 Hover/Click
Jun22 211101 3.975 4.028 3.798 3.836 -0.153 11,054 42,090 +124 Hover/Click
Jul22 211101 4.015 4.070 3.842 3.880 -0.151 6,578 38,054 -568 Hover/Click
Aug22 211101 4.018 4.073 3.844 3.882 -0.153 3,398 29,413 -338 Hover/Click
Sep22 211101 4.000 4.057 3.828 3.865 -0.153 2,633 34,137 -124 Hover/Click
Oct22 211101 4.031 4.089 3.858 3.895 -0.155 8,150 85,355 +368 Hover/Click
Nov22 211101 4.119 4.164 3.949 3.984 -0.156 1,854 34,778 +33 Hover/Click
Dec22 211101 4.351 4.351 4.120 4.153 -0.154 1,232 25,755 +68 Hover/Click
Jan23 211101 4.401 4.419 4.206 4.245 -0.152 2,338 30,124 +55 Hover/Click
Feb23 211101 4.261 4.270 4.103 4.141 -0.148 1,098 10,720 +140 Hover/Click
Mar23 211101 3.950 3.950 3.786 3.831 -0.133 1,757 18,085 +116 Hover/Click
Total Volume and Open Interest 349,884 1,278,502 -9,636  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211101 83.63 85.12 83.03 84.71 +0.99 386,021 598,925 +14,037 Hover/Click
Feb22 211101 82.44 83.78 81.82 83.37 +0.82 130,598 260,483 +5,510 Hover/Click
Mar22 211101 81.28 82.55 80.72 82.15 +0.72 93,808 229,593 +8,527 Hover/Click
Apr22 211101 80.22 81.47 79.74 81.08 +0.63 37,899 84,277 +1,767 Hover/Click
May22 211101 79.23 80.55 78.94 80.18 +0.55 27,244 62,112 +3,733 Hover/Click
Jun22 211101 78.59 79.70 78.14 79.37 +0.50 60,565 173,282 -506 Hover/Click
Jul22 211101 77.82 78.93 77.43 78.60 +0.47 9,604 64,561 -1,350 Hover/Click
Aug22 211101 77.17 78.22 76.79 77.93 +0.45 6,234 46,946 +274 Hover/Click
Sep22 211101 76.54 77.59 76.18 77.27 +0.43 5,911 43,750 -218 Hover/Click
Oct22 211101 76.65 76.65 76.65 76.65 +0.41 1,240 25,284 -196 Hover/Click
Nov22 211101 76.05 76.05 76.05 76.05 +0.38 1,968 27,137 +194 Hover/Click
Dec22 211101 74.91 75.82 74.40 75.47 +0.36 45,933 181,932 +204 Hover/Click
Jan23 211101 74.70 74.89 74.70 74.89 +0.37 1,719 17,493 +277 Hover/Click
Feb23 211101 74.33 74.33 74.33 74.33 +0.36 708 24,208 +214 Hover/Click
Total Volume and Open Interest 954,988 2,255,297 -34,433  
Gas Oil(ICE) Weekly Monthly
Nov21 211101 721.00 731.25 714.25 724.25 +5.75 62,171 145,531 -6,100 Hover/Click
Dec21 211101 714.50 725.00 707.50 718.00 +5.75 112,725 226,759 +719 Hover/Click
Jan22 211101 707.00 717.00 700.25 710.25 +5.50 58,327 179,084 +1,416 Hover/Click
Feb22 211101 700.50 710.25 693.75 704.00 +5.75 23,516 69,408 +1,086 Hover/Click
Mar22 211101 693.25 703.00 686.50 697.25 +5.75 18,529 62,098 +182 Hover/Click
Apr22 211101 683.50 695.25 680.00 689.75 +6.00 8,020 23,276 -79 Hover/Click
May22 211101 675.25 688.00 675.25 682.75 +5.75 3,488 21,725 -183 Hover/Click
Jun22 211101 669.00 682.00 667.25 676.75 +5.25 13,068 72,562 +324 Hover/Click
Jul22 211101 664.00 677.75 663.25 672.75 +5.00 2,240 16,876 +492 Hover/Click
Aug22 211101 664.25 673.75 663.25 670.00 +4.75 1,447 11,086 +95 Hover/Click
Total Volume and Open Interest 317,941 940,545 -2,129  
Ethanol(CBOT)
Nov21 211101 2.207 2.207 2.207 2.207 unch        
Dec21 211101 2.207 2.207 2.207 2.207 unch        
Jan22 211101 2.137 2.137 2.137 2.137 unch        
Feb22 211101 2.137 2.137 2.137 2.137 unch        
Mar22 211101 2.137 2.137 2.137 2.137 unch        
Apr22 211101 2.137 2.137 2.137 2.137 unch        
May22 211101 2.137 2.137 2.137 2.137 unch        
Jun22 211101 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211101 83.28 84.88 82.79 84.05 +0.48 30,404 88,603 -3,033 Hover/Click
Jan22 211101 81.62 83.05 81.12 82.45 +0.67 34,332 55,256 +3,746 Hover/Click
Feb22 211101 79.54 81.14 79.46 80.71 +0.73 19,536 23,924 +1,548 Hover/Click
Mar22 211101 77.99 79.44 77.99 79.13 +0.67 16,051 41,733 +1,572 Hover/Click
Apr22 211101 76.78 78.00 76.78 77.84 +0.59 7,646 14,582 +251 Hover/Click
May22 211101 76.58 77.00 76.58 76.81 +0.54 4,742 10,851 +703 Hover/Click
Jun22 211101 75.72 76.28 75.72 75.94 +0.52 14,525 60,071 -568 Hover/Click
Jul22 211101 75.35 75.35 75.15 75.15 +0.52 626 6,439 -30 Hover/Click
Aug22 211101 74.65 74.65 74.40 74.40 +0.51 180 4,624 +1 Hover/Click
Sep22 211101 73.72 73.72 73.72 73.72 +0.53 2,158 14,268 -282 Hover/Click
Oct22 211101 73.06 73.06 73.06 73.06 +0.52 343 5,850 +19 Hover/Click
Nov22 211101 72.44 72.44 72.44 72.44 +0.52 487 7,670 -119 Hover/Click
Dec22 211101 71.62 71.96 71.62 71.84 +0.51 7,257 82,880 -460 Hover/Click
Jan23 211101 71.20 71.20 71.20 71.20 +0.50 79 4,201 -44 Hover/Click
Feb23 211101 70.60 70.60 70.60 70.60 +0.50 87 1,466 +4 Hover/Click
Mar23 211101 70.04 70.04 70.04 70.04 +0.50 148 7,023 -8 Hover/Click
Total Volume and Open Interest 143,180 513,918 +4,561  
US Dollar Index(ICE) Weekly Monthly
Dec21 211101 94.120 94.310 93.850 93.880 -0.240 35,633 56,241 -1,689 Hover/Click
Mar22 211101 94.060 94.195 93.815 93.825 -0.235 225 2,046 -6 Hover/Click
Jun22 211101 94.105 94.155 93.810 93.810 -0.230 8 85 +3 Hover/Click
Total Volume and Open Interest 35,866 58,372 -1,692  
Australian Dollar(CME) Weekly Monthly
Dec21 211101 75.19 75.38 74.88 75.20 -0.07 99,524 163,724 -1,071 Hover/Click
Mar22 211101 75.23 75.38 74.90 75.21 -0.05 623 391 +146 Hover/Click
Jun22 211101 75.12 75.23 74.92 75.17 -0.04 40 48 +16 Hover/Click
Total Volume and Open Interest 101,213 164,531 -837  
British Pound(CME) Weekly Monthly
Dec21 211101 136.88 136.93 136.42 136.58 -0.31 90,458 155,654 +3,762 Hover/Click
Mar22 211101 136.75 136.88 136.38 136.53 -0.31 172 2,536 +9 Hover/Click
Jun22 211101 136.47 136.65 136.18 136.32 -0.30 6 483 -3 Hover/Click
Total Volume and Open Interest 91,106 159,649 +3,601  
Canadian Dollar(CME) Weekly Monthly
Dec21 211101 80.75 80.96 80.62 80.84 +0.03 71,584 155,036 +940 Hover/Click
Mar22 211101 80.76 80.94 80.61 80.83 +0.04 100 2,002 +8 Hover/Click
Jun22 211101 80.67 80.84 80.56 80.73 +0.05 39 600 +7 Hover/Click
Sep22 211101 80.57 80.57 80.50 80.57 +0.04 0 185 +0 Hover/Click
Total Volume and Open Interest 72,139 159,300 +1,302  
Japanese Yen(CME) Weekly Monthly
Dec21 211101 87.68 87.79 87.40 87.76 -0.04 103,926 252,867 -123 Hover/Click
Mar22 211101 87.77 87.90 87.52 87.87 -0.04 216 763 +63 Hover/Click
Jun22 211101 87.98 87.98 87.64 87.98 -0.04 2 5 +0 Hover/Click
Total Volume and Open Interest 104,423 254,778 -39  
Swiss Franc(CME) Weekly Monthly
Dec21 211101 109.26 110.17 109.16 110.12 +0.76 31,565 55,500 +822 Hover/Click
Mar22 211101 109.63 110.44 109.48 110.42 +0.75 74 325 -18 Hover/Click
Jun22 211101 110.70 110.70 110.70 110.70 +0.77 0 25 +0 Hover/Click
Total Volume and Open Interest 31,639 55,862 +804  
EuroFX(CME) Weekly Monthly
Dec21 211101 115.72 116.19 115.56 116.16 +0.47 277,836 655,732 +511 Hover/Click
Mar22 211101 115.97 116.45 115.83 116.43 +0.47 1,484 15,214 -182 Hover/Click
Jun22 211101 116.40 116.68 116.10 116.68 +0.48 158 1,284 +83 Hover/Click
Total Volume and Open Interest 280,935 677,599 +526  
Mexican Peso(CME) Weekly Monthly
Dec21 211101 483.50 483.75 475.63 476.75 -6.00 39,016 165,423 +2,371 Hover/Click
Mar22 211101 474.63 476.38 468.63 469.75 -6.00 8 115 -2 Hover/Click
Total Volume and Open Interest 39,024 165,551 +2,369  
Brazilian Real(CME) Weekly Monthly
Dec21 211101 177.05 177.50 174.90 175.40 -1.65 4,891 29,608 +1,027 Hover/Click
Jan22 211101 173.70 174.15 173.60 174.15 -1.65 232 497 +73  
Feb22 211101 173.05 173.05 173.05 173.05 -1.55        
Mar22 211101 171.80 171.80 171.80 171.80 -1.60 0 1 +0 Hover/Click
Total Volume and Open Interest 10,577 45,653 -328  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211101 160~260 161~000 159~260 160~120 -0~150 583,559 1,166,643 -814 Hover/Click
Mar22 211101 159~000 159~140 158~100 158~260 -0~150 140 916 +39 Hover/Click
Jun22 211101 158~260 158~260 158~260 158~260 -0~150 0 1 +0 Hover/Click
Total Volume and Open Interest 583,699 1,167,560 -775  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211101 130~205 130~255 130~125 130~210 -0~015 2,495,837 3,933,848 -14,228 Hover/Click
Mar22 211101 129~260 130~005 129~190 129~280 -0~005 4,758 17,064 +2,983 Hover/Click
Jun22 211101 129~160 129~160 129~160 129~160 -0~020 2 3 +2 Hover/Click
Total Volume and Open Interest 2,500,597 3,950,915 -11,243  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211101 121~222 121~256 121~174 121~222 -0~016 1,531,779 3,623,287 -467 Hover/Click
Mar22 211101 120~302 121~052 120~286 121~020 -0~012 152 123 +69 Hover/Click
Jun22 211101 121~020 121~020 121~020 121~020 -0~012       Hover/Click
Total Volume and Open Interest 1,531,931 3,623,410 -398  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211101 109~195 109~202 109~175 109~190 -0~010 806,843 2,082,058 -580 Hover/Click
Mar22 211101 109~082 109~082 109~082 109~082 -0~011 8 45 +5 Hover/Click
Jun22 211101 109~082 109~082 109~082 109~082 -0~011       Hover/Click
Total Volume and Open Interest 806,851 2,082,103 -575  
Eurodollars(CME) Weekly Monthly
Dec21 211101 99.790 99.800 99.770 99.780 -0.015 493,277 1,312,224 +24,210  
Mar22 211101 99.740 99.740 99.725 99.730 -0.010 546,549 1,068,003 -43,844  
Jun22 211101 99.555 99.555 99.520 99.535 -0.025 468,456 859,987 -52,252  
Sep22 211101 99.355 99.355 99.300 99.330 -0.030 560,373 741,066 -42,976  
Dec22 211101 99.120 99.125 99.065 99.100 -0.030 782,704 1,497,527 -30,427  
Mar23 211101 98.920 98.940 98.870 98.910 -0.030 493,888 922,387 -35,919  
Jun23 211101 98.740 98.760 98.690 98.725 -0.040 380,602 760,807 -10,298  
Sep23 211101 98.560 98.580 98.515 98.545 -0.040 348,036 679,157 -8,594  
Dec23 211101 98.510 98.510 98.450 98.480 -0.040 521,590 1,203,264 -28,112  
Mar24 211101 98.440 98.460 98.400 98.430 -0.040 210,343 389,319 +16,718  
Jun24 211101 98.415 98.420 98.365 98.395 -0.035 186,831 412,485 -2,132  
Sep24 211101 98.365 98.380 98.320 98.350 -0.035 200,990 353,880 +15,377  
Dec24 211101 98.350 98.350 98.285 98.315 -0.035 359,962 829,905 -64,182  
Mar25 211101 98.320 98.335 98.275 98.305 -0.035 119,108 330,824 +6,769  
Jun25 211101 98.305 98.320 98.265 98.295 -0.030 98,356 182,326 +362  
Sep25 211101 98.290 98.305 98.245 98.275 -0.030 100,067 139,322 -5,828  
Dec25 211101 98.250 98.265 98.205 98.235 -0.030 86,129 151,351 -9,636  
Mar26 211101 98.225 98.245 98.180 98.210 -0.030 70,242 91,856 -9,293  
Total Volume and Open Interest 6,241,103 12,431,478 -278,445  
Ultra T-Bond(CBOT)
Dec21 211101 196~11 196~25 194~02 195~02 -1~11 296,337 1,214,847 -916  
Mar22 211101 194~12 196~00 193~15 194~12 -1~09 18 1,082 +3  
Jun22 211101 194~12 194~12 194~12 194~12 -1~09        
Total Volume and Open Interest 296,355 1,215,929 -913  
Ultra 10-Yr T-Note(CBOT)
Dec21 211101 144~310 145~035 144~145 144~280 -0~050 466,224 1,552,553 -1,447  
Mar22 211101 144~225 144~300 144~110 144~245 -0~055 202 747 +100  
Jun22 211101 144~245 144~245 144~245 144~245 -0~055        
Total Volume and Open Interest 466,426 1,553,300 -1,347  
30 Day Federal Funds(CBOT)
Nov21 211101 99.923 99.925 99.923 99.925 unch 3,745 116,058 +33  
Dec21 211101 99.925 99.930 99.920 99.925 unch 12,653 93,557 +425  
Jan22 211101 99.925 99.925 99.920 99.925 +0.005 11,938 114,108 -78  
Feb22 211101 99.910 99.915 99.910 99.910 unch 28,270 90,243 -2,198  
Mar22 211101 99.885 99.895 99.885 99.890 unch 14,833 48,646 -1,731  
Apr22 211101 99.865 99.875 99.860 99.870 unch 45,740 91,113 -3,198  
Total Volume and Open Interest 308,680 1,287,411 -16,933  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211101 151.30 151.49 151.20 151.41 +0.02 1,433 14,518 +39 Hover/Click
Mar22 211101 151.41 151.41 151.41 151.41 +0.02       Hover/Click
Jun22 211101 151.41 151.41 151.41 151.41 +0.02       Hover/Click
Total Volume and Open Interest 1,433 14,518 +39  
Euro-Buxl(EUREX)
Dec21 211101 209.32 209.98 207.56 208.12 -0.86 192,121 376,686 +18,292  
Mar22 211101 206.70 207.14 206.42 206.42 -0.86 14,187 68,848 +8,073  
Jun22 211101 205.22 205.22 205.22 205.22 -0.86        
Total Volume and Open Interest 206,308 445,534 +26,365  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211101 168.18 168.56 167.69 168.15 +0.03 1,267,716 1,726,155 +69,859 Hover/Click
Mar22 211101 169.62 170.06 169.48 169.77 +0.02 4,729 69,838 +426 Hover/Click
Jun22 211101 167.23 167.23 167.23 167.23 -0.09 0 2 +0 Hover/Click
Total Volume and Open Interest 1,272,445 1,795,995 +70,285  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211101 133.83 134.07 133.72 133.92 +0.16 1,012,053 1,668,109 +156,242 Hover/Click
Mar22 211101 132.76 132.83 132.76 132.79 +0.16 5,537 30,140 +4,167 Hover/Click
Jun22 211101 133.69 133.69 133.69 133.69 +0.16       Hover/Click
Total Volume and Open Interest 1,017,590 1,698,249 +160,409  
Euro-Schatz(EUREX)
Dec21 211101 111.97 112.06 111.97 112.01 +0.06 696,992 1,515,465 +74,144  
Mar22 211101 111.93 111.93 111.93 111.93 +0.06 4,000 4,001 +4,000  
Jun22 211101 112.63 112.63 112.63 112.63 +0.06        
Total Volume and Open Interest 700,992 1,519,466 +78,144  
3-Mth Euribor(EUREX)
Dec21 211101 100.540 100.540 100.540 100.540 unch 0 1,148 +0  
Mar22 211101 100.500 100.500 100.500 100.500 +0.010 0 1,103 +0  
Jun22 211101 100.400 100.410 100.400 100.410 +0.015 0 600 +0  
Total Volume and Open Interest 4 3,862 +4  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211101 124~30 125~01 124~08 124~21 -0~09 450,571 866,169 -8,068 Hover/Click
Mar22 211101 123~26 123~26 123~21 123~23 -0~09 45,543 72,876 +769 Hover/Click
Total Volume and Open Interest 496,114 939,045 -7,299  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211101 99.53 99.55 99.53 99.54 +0.01 61,743 563,079 +974  
Mar22 211101 99.08 99.08 99.04 99.06 +0.00 60,129 355,870 -1,578  
Jun22 211101 98.81 98.82 98.76 98.79 -0.01 37,066 248,420 +807  
Sep22 211101 98.64 98.67 98.60 98.63 -0.01 71,000 348,109 -4,826  
Dec22 211101 98.60 98.62 98.55 98.57 -0.03 94,425 574,735 -1,764  
Mar23 211101 98.58 98.61 98.54 98.56 -0.03 40,838 241,487 -1,195  
Total Volume and Open Interest 590,731 4,064,790 -29,209  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211101 100.540 100.545 100.535 100.545 +0.005 150,623 449,421 -18,206  
Mar22 211101 100.485 100.505 100.485 100.500 +0.015 204,145 306,115 +717  
Jun22 211101 100.390 100.425 100.390 100.405 +0.015 188,281 307,735 +7,332  
Total Volume and Open Interest 2,562,933 4,063,921 -107,175  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211101 99.86 99.88 99.82 99.88 +0.02 21,836 156,268 +1,945  
Mar22 211101 99.65 99.72 99.62 99.72 +0.08 39,593 201,632 -1,275  
Jun22 211101 99.29 99.41 99.29 99.41 +0.10 38,469 183,841 +3,906  
Sep22 211101 98.81 98.97 98.79 98.96 +0.14 35,466 150,021 -1,741  
Dec22 211101 98.40 98.59 98.40 98.58 +0.17 39,206 126,195 +7,891  
Mar23 211101 98.23 98.42 98.23 98.42 +0.20 26,908 84,608 +8,228  
Jun23 211101 98.10 98.30 98.10 98.30 +0.20 12,185 53,920 -950  
Sep23 211101 98.00 98.21 98.00 98.21 +0.20 22,750 70,088 +10,450  
Dec23 211101 97.98 98.05 97.98 98.05 +0.19 707 2,514 +230  
Mar24 211101 97.96 97.96 97.96 97.96 +0.19 67 507 +6  
Total Volume and Open Interest 237,197 1,029,898 +28,697  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211101 97.91 98.08 97.90 98.07 +0.18 172,557 1,268,321 +5,869  
Mar22 211101 98.07 98.07 98.07 98.07 +0.18 0 30 +0  
Total Volume and Open Interest 172,557 1,268,351 +5,869  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211101 98.63 98.82 98.61 98.82 +0.22 247,771 757,300 +10,613  
Mar22 211101 98.82 98.82 98.82 98.82 +0.22 0 105 +0  
Total Volume and Open Interest 247,771 757,405 +10,613  
Gold(CMX) Weekly Monthly
Dec21 211101 1785.3 1797.5 1780.2 1795.8 +11.9 220,876 399,258 +648 Hover/Click
Feb22 211101 1786.8 1799.5 1782.9 1797.9 +12.0 12,552 76,279 +6,156 Hover/Click
Apr22 211101 1784.4 1801.0 1784.3 1799.5 +11.9 2,323 13,862 +545 Hover/Click
Jun22 211101 1786.0 1802.0 1785.7 1801.0 +11.9 815 16,832 +52 Hover/Click
Aug22 211101 1790.3 1802.5 1790.3 1802.5 +11.8 53 2,397 -40 Hover/Click
Oct22 211101 1790.5 1804.1 1790.5 1804.1 +11.8 561 2,341 +406 Hover/Click
Dec22 211101 1798.0 1807.4 1794.6 1805.9 +11.7 188 5,444 +45 Hover/Click
Feb23 211101 1808.1 1808.1 1808.1 1808.1 +11.1       Hover/Click
Apr23 211101 1811.3 1811.3 1811.3 1811.3 +11.1 0 4 +0 Hover/Click
Jun23 211101 1814.5 1814.5 1814.5 1814.5 +11.1 0 9 +0 Hover/Click
Aug23 211101 1817.5 1817.5 1817.5 1817.5 +11.1       Hover/Click
Total Volume and Open Interest 237,820 516,970 +7,888  
Silver(CMX) Weekly Monthly
Dec21 211101 2398.5 2417.5 2381.0 2407.3 +12.4 45,957 110,858 -835 Hover/Click
Mar22 211101 2400.5 2421.0 2386.0 2411.9 +12.7 3,130 21,072 +472 Hover/Click
May22 211101 2393.0 2421.5 2390.0 2413.9 +12.8 1,788 3,717 +327 Hover/Click
Jul22 211101 2396.0 2422.5 2394.0 2415.5 +13.5 1,105 2,566 +402 Hover/Click
Sep22 211101 2404.0 2416.8 2395.5 2416.8 +13.2 167 1,093 -56 Hover/Click
Dec22 211101 2396.0 2434.5 2396.0 2424.4 +13.2 92 1,015 -24 Hover/Click
Mar23 211101 2429.8 2429.8 2429.8 2429.8 +13.2 1 5 +1 Hover/Click
Total Volume and Open Interest 52,309 142,134 +285  
Platinum(NYMEX) Weekly Monthly
Jan22 211101 1020.9 1070.2 1018.9 1067.3 +46.6 10,005 53,851 -733 Hover/Click
Apr22 211101 1020.3 1069.9 1020.0 1068.1 +46.4 100 2,255 +26 Hover/Click
Jul22 211101 1031.7 1070.5 1031.7 1069.8 +46.4 7 146 +3 Hover/Click
Oct22 211101 1035.0 1072.5 1035.0 1071.8 +46.3 2 42 -1 Hover/Click
Total Volume and Open Interest 10,140 56,404 -702  
Palladium(NYMEX) Weekly Monthly
Dec21 211101 2001.50 2074.50 1972.00 2052.30 +72.00 1,702 8,314 -125 Hover/Click
Mar22 211101 1990.50 2073.50 1976.50 2053.10 +70.60 403 2,148 +208 Hover/Click
Jun22 211101 2045.00 2055.80 2030.00 2055.80 +70.60 0 3 +0 Hover/Click
Total Volume and Open Interest 2,105 10,466 +83  
Copper(CMX) Weekly Monthly
Dec21 211101 437.75 440.30 432.85 439.35 +2.55 67,880 119,157 -3,950 Hover/Click
Mar22 211101 434.35 437.30 430.80 435.90 +1.90 12,143 56,111 +2,005 Hover/Click
May22 211101 433.15 436.00 429.30 434.60 +1.85 4,433 17,113 +420 Hover/Click
Jul22 211101 433.35 433.35 429.75 433.15 +1.90 1,957 11,665 -260 Hover/Click
Sep22 211101 428.50 431.25 428.15 431.25 +1.75 640 3,185 +56 Hover/Click
Total Volume and Open Interest 89,238 219,190 -1,032  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211101 35796 35891 35683 35800 +96 156,534 108,494 +1,495 Hover/Click
Mar22 211101 35676 35800 35600 35716 +96 64 979 +8 Hover/Click
Jun22 211101 35618 35618 35618 35618 +101 0 2 +0 Hover/Click
Sep22 211101 35498 35498 35498 35498 +101 1 0 -1 Hover/Click
Total Volume and Open Interest 156,599 109,475 +1,502  
S & P 500(CME) Weekly Monthly
Dec21 210917 4455.25 4471.00 4407.25 4421.75 -42.50 6 106 +6  
Mar22 210917 1137.70 1137.70 1137.70 1137.70 -42.50        
Jun22 210917 1127.90 1127.90 1127.90 1127.90 -42.20        
Sep22 210917 1121.50 1121.50 1121.50 1121.50 -38.80        
Total Volume and Open Interest 1,556 45,572 -894  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211101 4608.00 4619.50 4586.50 4605.75 +8.75 1,195,785 2,340,839 +9,625 Hover/Click
Mar22 211101 4599.50 4613.00 4581.00 4599.50 +8.50 5,948 43,400 +701 Hover/Click
Jun22 211101 4588.50 4603.50 4572.50 4591.00 +8.50 68 46,961 +23 Hover/Click
Sep22 211101 4583.75 4583.75 4583.75 4583.75 +8.50 0 53 +0 Hover/Click
Total Volume and Open Interest 1,201,801 2,432,998 +10,349  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211101 15885.25 15914.75 15595.50 15894.25 +55.75 498,210 247,936 +3,196 Hover/Click
Mar22 211101 15896.25 15917.00 15602.00 15898.25 +55.50 1,231 2,280 +163 Hover/Click
Jun22 211101 15849.25 15894.00 15600.75 15888.00 +59.75 7 15 +2 Hover/Click
Total Volume and Open Interest 499,450 250,239 +3,363  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211101 2795.40 2849.20 2777.70 2847.60 +58.20 12,227 40,769 -21 Hover/Click
Mar22 211101 2832.00 2856.60 2789.40 2856.60 +58.20 0 2 +0 Hover/Click
Jun22 211101 2865.40 2865.40 2865.40 2865.40 +56.20       Hover/Click
Total Volume and Open Interest 12,227 40,771 -21  
Volatility Index(CBOE)
Nov21 211101 18.75 19.26 18.35 18.40 -0.38 52,071 163,083 -7,758  
Dec21 211101 20.97 21.42 20.70 20.80 -0.25 36,795 92,594 +7,725  
Jan22 211101 22.52 22.85 22.35 22.45 -0.11 11,713 37,874 +1,372  
Feb22 211101 23.45 23.71 23.28 23.35 -0.13 4,417 22,137 +363  
Total Volume and Open Interest 108,947 341,503 +1,694  
S & P 600(CME)
Dec21 211101 1410.50 1410.50 1410.50 1410.50 +33.10        
Mar22 211101 1411.50 1411.50 1411.50 1411.50 +33.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211101 2301.80 2356.80 2283.80 2354.30 +59.00 165,467 457,417 -1,890 Hover/Click
Mar22 211101 2300.00 2353.80 2282.30 2352.10 +59.10 62 432 +7 Hover/Click
Jun22 211101 2345.00 2345.00 2345.00 2345.00 +59.30       Hover/Click
Total Volume and Open Interest 165,529 457,849 -1,883  
Nikkei 225(CME)
Dec21 211101 29175 29680 28485 29590 +585 3,422 17,382 +200  
Mar22 211101 29330 29650 28515 29560 +585 2 15 +0  
Total Volume and Open Interest 3,424 17,397 +200  
Nikkei 225(SGX) Weekly Monthly
Dec21 211101 28795 29665 28700 29545 +740 41,072 104,700 +1,110  
Mar22 211101 29485 29595 29435 29500 +735 0 945 +0  
Jun22 211101 29305 29305 29305 29305 +735 0 3,011 +0  
Total Volume and Open Interest 41,072 133,245 +1,110  
Nikkei 225 Mini(JPX)
Dec21 211101 29415 29665 29390 29550 +770 338,770 309,350 -2,273  
Mar22 211101 28755 29610 28640 29500 +790 12,265 22,744 +638  
Jun22 211101 28545 29395 28430 29260 +780 154 1,634 -11  
Total Volume and Open Interest 370,680 358,468 +1,652  
Nikkei 225(JPX)
Dec21 211101 29410 29670 29390 29550 +770 22,046 251,583 -10  
Mar22 211101 29350 29600 29350 29500 +790 271 19,532 +19  
Jun22 211101 29260 29260 29260 29260 +760 2 4,629 +0  
Total Volume and Open Interest 22,325 323,175 +165  
Nikkei 225(CME) Yen
Dec21 211101 29250 29665 28470 29570 +580 26,248 51,404 -337  
Mar22 211101 29285 29590 28450 29510 +580 0 18 +0  
Jun22 211101 29300 29300 29300 29300 +615        
Total Volume and Open Interest 26,248 51,425 -337  
Nikkei 225(CME) e-Mini Yen
Dec21 211101 29570 29570 29570 29570 +580        
Mar22 211101 29510 29510 29510 29510 +580        
Jun22 211101 29300 29300 29300 29300 +610        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211101 6857.5 6906.5 6855.5 6889.5 +63.0 49,885 247,956 +326  
Dec21 211101 6857.0 6895.5 6850.0 6879.0 +63.0 306 34,516 -28  
Jan22 211101 6868.5 6868.5 6868.5 6868.5 +63.0        
Mar22 211101 6861.0 6861.0 6861.0 6861.0 +63.0 0 1 +0  
Jun22 211101 6719.5 6719.5 6719.5 6719.5 +63.0        
Sep22 211101 6701.0 6701.0 6701.0 6701.0 +63.0        
Total Volume and Open Interest 50,191 291,978 +298  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211101 25305 25349 24919 25105 -199 105,595 93,718 +2,636  
Dec21 211101 25284 25328 24916 25098 -203 844 6,187 +254  
Total Volume and Open Interest 127,519 116,192 -4,043  
DAX(EUREX) Weekly Monthly
Dec21 211101 15735.0 15838.0 15716.0 15808.0 +144.0 62,990 68,454 -972  
Mar22 211101 15785.0 15795.0 15785.0 15793.0 +144.0 33 3,813 +7  
Jun22 211101 15816.0 15816.0 15816.0 15816.0 +144.0 7 3,515 +3  
Total Volume and Open Interest 63,030 75,782 -962  
Mini-DAX(EUREX)
Dec21 211101 15733.0 15840.0 15718.0 15808.0 +144.0 44,922 18,816 -135  
Mar22 211101 15727.0 15819.0 15725.0 15793.0 +144.0 50 242 +13  
Jun22 211101 15816.0 15816.0 15816.0 15816.0 +144.0 0 2 +0  
Total Volume and Open Interest 44,972 19,060 -122  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211101 4263 4284 4253 4276 +39 646,874 2,917,544 -5,758  
Mar22 211101 4241 4261 4240 4260 +39 38 60,696 -3  
Jun22 211101 4182 4182 4182 4182 +39 0 13,474 -145  
Total Volume and Open Interest 646,912 2,998,725 -6,031  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211101 12139 12211 12121 12183 +90 28,851 136,154 +2,443  
Mar22 211101 12064 12064 12064 12064 +90 4 227 +1  
Jun22 211101 11905 11905 11905 11905 +91 0 4 +0  
Total Volume and Open Interest 28,855 136,385 +2,444  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211101 7252.50 7288.00 7231.50 7277.00 +53.00 78,496 619,603 -2,946  
Mar22 211101 7206.00 7211.00 7206.00 7211.00 +53.00 4 749 +2  
Jun22 211101 7157.00 7157.00 7157.00 7157.00 +53.00 2 27 +0  
Total Volume and Open Interest 78,505 620,485 -2,941  
SPI 200(SFE) Weekly Monthly
Dec21 211101 7280.0 7371.0 7275.0 7347.0 +67.0 30,333 240,377 +2,182  
Mar22 211101 7210.0 7258.0 7210.0 7258.0 +67.0 87 349 +80  
Jun22 211101 7258.0 7258.0 7258.0 7258.0 +67.0        
Total Volume and Open Interest 30,421 240,743 +2,262  
FTSE MIB(ISE)
Dec21 211101 26870.00 27155.00 26825.00 27058.00 +311.00 14,355 98,682 +890  
Mar22 211101 26730.00 27015.00 26730.00 26956.00 +306.00 38 610 +20  
Jun22 211101 26566.00 26566.00 26566.00 26566.00 +331.00 3 3 +3  
Total Volume and Open Interest 14,396 99,295 +913  
KOSPI 200(KFE)
Dec21 211101 390.50 392.00 389.60 390.90 -3.45 204,614 270,136 -2,141  
Mar22 211101 386.75 388.05 386.00 386.75 -3.70 258 11,415 -28  
Jun22 211101 388.45 388.45 388.45 388.45 -2.55 0 6,502 +0  
Total Volume and Open Interest 204,872 303,590 -2,169  
GSCI(CME) Weekly Monthly
Nov21 211101 591.30 594.10 586.60 592.30 +5.15 2 1,737 +2  
Dec21 211101 589.05 590.35 582.15 589.05 +3.90        
Total Volume and Open Interest 2 1,737 +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!!!