Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211102 1236.50 1250.25 1234.75 1244.00 +7.25 10,990 4,355 -4,303 Hover/Click
Jan22 211102 1247.75 1261.00 1243.25 1256.25 +7.75 87,766 265,140 -732 Hover/Click
Mar22 211102 1257.50 1270.25 1253.00 1267.00 +8.75 38,823 140,277 +1,311 Hover/Click
May22 211102 1266.00 1278.75 1261.75 1276.50 +9.25 10,649 65,988 +947 Hover/Click
Jul22 211102 1270.50 1283.50 1266.75 1281.75 +9.50 7,764 60,700 +1,263 Hover/Click
Aug22 211102 1265.75 1277.25 1262.25 1276.25 +9.00 439 5,809 -16 Hover/Click
Sep22 211102 1247.25 1258.50 1243.25 1258.00 +9.25 415 4,077 +29 Hover/Click
Nov22 211102 1237.50 1249.00 1234.50 1248.00 +8.25 5,203 48,225 +337 Hover/Click
Jan23 211102 1240.00 1249.50 1235.25 1249.25 +8.75 941 4,517 +377 Hover/Click
Mar23 211102 1217.25 1230.00 1216.25 1229.75 +9.00 816 8,453 +535 Hover/Click
May23 211102 1224.50 1224.75 1212.25 1224.75 +9.00 82 1,924 -15 Hover/Click
Jul23 211102 1222.25 1226.00 1219.50 1226.00 +8.25 17 471 +5 Hover/Click
Aug23 211102 1220.25 1220.25 1220.25 1220.25 +7.75 0 31 +0 Hover/Click
Sep23 211102 1209.25 1209.25 1209.25 1209.25 +7.75 0 2 +0 Hover/Click
Total Volume and Open Interest 163,992 611,116 -290  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211102 329.10 337.50 328.80 337.20 +8.10 40,762 143,307 +142 Hover/Click
Jan22 211102 327.20 334.80 326.70 334.30 +7.10 20,006 102,488 +1,480 Hover/Click
Mar22 211102 328.80 335.60 328.00 335.20 +6.40 12,524 74,281 -552 Hover/Click
May22 211102 332.50 338.80 331.90 338.50 +6.00 6,033 44,410 +331 Hover/Click
Jul22 211102 336.30 342.30 335.30 342.00 +5.70 3,692 37,402 +191 Hover/Click
Aug22 211102 336.30 342.20 335.70 341.80 +5.30 411 10,105 +40 Hover/Click
Sep22 211102 336.60 341.30 334.80 340.80 +5.00 548 9,406 +118 Hover/Click
Oct22 211102 332.50 338.60 332.50 338.30 +4.40 247 5,405 +62 Hover/Click
Dec22 211102 334.80 339.70 333.40 339.50 +4.30 1,058 14,271 +546 Hover/Click
Jan23 211102 336.70 339.00 335.60 339.00 +3.90 0 449 +0 Hover/Click
Total Volume and Open Interest 85,283 443,861 +2,356  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211102 61.97 62.38 61.42 61.99 +0.02 35,613 121,134 -317 Hover/Click
Jan22 211102 61.69 62.08 61.13 61.67 -0.02 16,591 95,348 -33 Hover/Click
Mar22 211102 61.04 61.36 60.48 60.98 -0.05 14,433 65,426 -1,314 Hover/Click
May22 211102 60.18 60.50 59.68 60.12 -0.09 8,044 55,459 +627 Hover/Click
Jul22 211102 59.62 59.75 58.99 59.42 -0.10 4,987 42,208 +793 Hover/Click
Aug22 211102 58.66 58.87 58.17 58.57 -0.12 992 8,387 +139 Hover/Click
Sep22 211102 57.77 58.28 57.61 58.02 -0.13 581 4,944 +38 Hover/Click
Oct22 211102 57.77 57.77 57.10 57.59 -0.09 387 5,726 +58 Hover/Click
Dec22 211102 57.35 57.52 56.84 57.40 -0.02 587 14,341 +55 Hover/Click
Jan23 211102 57.12 57.22 56.59 57.12 -0.02 0 761 +0 Hover/Click
Total Volume and Open Interest 82,215 418,545 +46  
Canola(WCE) Weekly Monthly
Nov21 211102 1065.8 1065.8 1065.8 1065.8 +46.1 123 1,186 -30 Hover/Click
Jan22 211102 970.2 993.0 968.0 990.8 +20.6 8,172 81,279 -2,335 Hover/Click
Mar22 211102 948.0 964.6 944.8 963.7 +17.6 2,465 57,573 +974 Hover/Click
May22 211102 914.0 931.9 913.7 930.7 +15.8 1,171 21,421 +152 Hover/Click
Jul22 211102 878.0 889.3 876.8 885.7 +13.1 769 17,800 +371 Hover/Click
Total Volume and Open Interest 12,930 186,574 -746  
Corn(CBOT) Weekly Monthly
Dec21 211102 578.25 586.00 572.00 573.00 -6.00 135,195 597,061 +1,700 Hover/Click
Mar22 211102 586.00 593.50 580.25 581.25 -5.75 56,161 385,588 +5,944 Hover/Click
May22 211102 589.50 597.00 584.00 585.50 -5.00 21,175 164,752 -284 Hover/Click
Jul22 211102 588.50 595.50 583.25 585.50 -3.50 19,010 139,315 +2,091 Hover/Click
Sep22 211102 561.75 566.50 557.75 558.75 -3.50 3,254 44,907 +349 Hover/Click
Dec22 211102 554.75 558.00 549.00 551.00 -4.25 14,654 126,601 -335 Hover/Click
Mar23 211102 561.00 564.25 555.75 557.50 -4.25 436 6,392 +139 Hover/Click
May23 211102 563.00 563.75 557.50 559.25 -4.25 9 553 +7 Hover/Click
Jul23 211102 562.00 564.50 556.00 558.00 -4.00 264 5,447 +142 Hover/Click
Sep23 211102 519.75 519.75 519.75 519.75 -2.00 4 177 +0 Hover/Click
Total Volume and Open Interest 250,454 1,477,556 +9,749  
Wheat(CBOT) Weekly Monthly
Dec21 211102 798.50 807.00 789.75 791.50 -5.75 48,726 184,635 -1,055 Hover/Click
Mar22 211102 810.00 818.00 801.75 803.50 -5.25 24,063 108,764 +1,851 Hover/Click
May22 211102 812.00 819.75 805.00 806.75 -4.25 8,813 31,663 +947 Hover/Click
Jul22 211102 795.00 799.75 789.00 792.75 -2.75 5,841 46,126 -219 Hover/Click
Sep22 211102 794.75 798.75 788.75 793.00 -2.25 2,062 9,627 +50 Hover/Click
Dec22 211102 797.75 801.25 791.50 796.75 -2.00 1,866 20,322 +686 Hover/Click
Total Volume and Open Interest 91,741 407,965 +2,317  
Wheat(KCBT) Weekly Monthly
Dec21 211102 807.25 814.50 796.25 798.25 -8.25 20,627 108,916 -2,515 Hover/Click
Mar22 211102 810.75 818.00 800.00 801.75 -8.50 10,561 68,285 -300 Hover/Click
May22 211102 808.75 816.25 800.00 801.50 -7.75 4,750 18,308 -120 Hover/Click
Jul22 211102 793.00 800.00 786.75 790.25 -4.50 3,762 26,562 -80 Hover/Click
Sep22 211102 791.75 796.75 785.25 789.00 -4.00 654 5,792 +269 Hover/Click
Dec22 211102 795.25 802.00 791.75 794.75 -3.25 284 4,758 +39 Hover/Click
Mar23 211102 795.50 796.00 794.50 794.50 -3.75 33 719 +13 Hover/Click
Total Volume and Open Interest 40,724 234,264 -2,668  
Wheat(MGE) Weekly Monthly
Dec21 211102 1075.50 1086.50 1060.50 1075.50 unch 3,866 36,286 +0 Hover/Click
Mar22 211102 1056.00 1066.25 1043.00 1056.00 -0.75 2,388 26,397 +0 Hover/Click
May22 211102 1023.25 1035.50 1017.25 1028.25 +1.50 361 5,712 +0 Hover/Click
Jul22 211102 979.00 980.75 966.75 980.00 +4.50 169 3,562 +0 Hover/Click
Sep22 211102 870.00 880.00 866.25 874.50 -1.25 123 2,853 +0 Hover/Click
Dec22 211102 867.00 875.00 862.50 867.75 -4.25 22 866 +0 Hover/Click
Total Volume and Open Interest 6,929 75,676 +0  
Oats(CBOT) Weekly Monthly
Dec21 211102 751.25 779.50 724.00 760.25 +9.50 491 3,238 -73 Hover/Click
Mar22 211102 727.00 745.75 696.00 732.50 +8.50 217 1,462 +70 Hover/Click
May22 211102 720.00 728.25 699.50 717.75 +6.75 33 371 +10 Hover/Click
Jul22 211102 680.25 681.00 647.00 676.75 -0.25 37 184 +10 Hover/Click
Total Volume and Open Interest 800 5,480 +29  
Rough Rice(CBOT) Weekly Monthly
Nov21 211102 13.18 13.18 12.98 13.02 -0.19 179 159 -332 Hover/Click
Jan22 211102 13.48 13.52 13.01 13.28 -0.20 593 7,300 +163 Hover/Click
Mar22 211102 13.68 13.69 13.44 13.51 -0.18 46 391 +16 Hover/Click
May22 211102 13.70 13.70 13.61 13.61 -0.18 1 37 -1 Hover/Click
Total Volume and Open Interest 819 7,893 -154  
Live Cattle(CME) Weekly Monthly
Dec21 211102 128.900 130.435 128.880 129.950 +1.100 24,957 117,875 +996 Hover/Click
Feb22 211102 134.100 135.685 134.050 135.235 +1.335 15,561 71,521 +621 Hover/Click
Apr22 211102 136.735 138.350 136.735 138.185 +1.450 8,264 53,886 -84 Hover/Click
Jun22 211102 131.900 133.700 131.900 133.575 +1.675 5,436 34,149 +217 Hover/Click
Aug22 211102 131.100 133.035 131.100 132.935 +1.950 1,704 9,521 +493 Hover/Click
Oct22 211102 134.130 135.750 134.100 135.685 +1.985 410 3,248 -37 Hover/Click
Total Volume and Open Interest 56,565 291,908 +2,157  
Feeder Cattle(CME) Weekly Monthly
Nov21 211102 154.400 157.830 154.400 157.580 +3.180 1,856 4,524 -383 Hover/Click
Jan22 211102 152.900 157.150 152.785 157.035 +4.300 6,466 22,591 +992 Hover/Click
Mar22 211102 154.450 158.235 154.000 158.000 +3.765 2,613 8,549 +292 Hover/Click
Apr22 211102 158.250 161.685 157.830 161.500 +3.465 607 1,665 +103 Hover/Click
May22 211102 160.850 164.500 160.850 164.435 +3.400 317 2,424 +18 Hover/Click
Aug22 211102 168.400 172.900 168.380 172.785 +4.405 170 1,698 +34 Hover/Click
Sep22 211102 171.000 174.000 171.000 174.000 +4.100 14 167 -4 Hover/Click
Total Volume and Open Interest 12,046 41,621 +1,055  
Lean Hogs(CME) Weekly Monthly
Dec21 211102 75.680 76.300 74.080 74.250 -1.900 25,673 90,274 -3,200 Hover/Click
Feb22 211102 78.450 78.900 77.100 77.150 -1.650 13,773 53,894 +2,008 Hover/Click
Apr22 211102 82.100 82.430 81.230 81.330 -1.050 6,168 46,060 -230 Hover/Click
May22 211102 86.400 86.530 86.280 86.430 -0.620 17 1,168 +4  
Jun22 211102 92.250 92.400 91.630 91.700 -0.630 2,773 24,712 +178 Hover/Click
Jul22 211102 92.730 92.930 92.230 92.330 -0.500 2,045 9,045 +318 Hover/Click
Aug22 211102 91.580 92.000 91.230 91.280 -0.450 778 6,403 +86 Hover/Click
Oct22 211102 78.000 78.080 77.080 77.300 -0.300 174 2,280 +58 Hover/Click
Total Volume and Open Interest 51,462 234,606 -751  
Class III Milk(CME) Weekly Monthly
Oct21 211102 17.84 17.84 17.84 17.84 unch 247 4,131 +100 Hover/Click
Nov21 211102 18.65 18.84 18.25 18.31 -0.37 404 4,526 -49 Hover/Click
Dec21 211102 18.65 18.76 18.19 18.25 -0.37 358 4,403 +15 Hover/Click
Jan22 211102 18.60 18.70 18.40 18.40 -0.16 123 2,338 +37 Hover/Click
Feb22 211102 18.60 18.62 18.42 18.46 -0.11 103 1,997 +24 Hover/Click
Mar22 211102 18.53 18.64 18.47 18.51 -0.02 106 1,913 +57 Hover/Click
Apr22 211102 18.51 18.57 18.44 18.44 -0.07 97 1,185 +25 Hover/Click
May22 211102 18.52 18.57 18.42 18.44 -0.08 77 1,200 +35 Hover/Click
Jun22 211102 18.49 18.59 18.43 18.43 -0.06 76 1,013 +22 Hover/Click
Jul22 211102 18.58 18.58 18.47 18.47 unch 36 670 +26 Hover/Click
Aug22 211102 18.56 18.60 18.45 18.51 +0.01 49 677 +31 Hover/Click
Sep22 211102 18.51 18.58 18.49 18.49 -0.03 47 527 +16 Hover/Click
Oct22 211102 18.41 18.45 18.35 18.42 +0.01 44 436 +31 Hover/Click
Total Volume and Open Interest 1,859 26,005 +424  
Cocoa(ICE) Weekly Monthly
Dec21 211102 2557 2559 2455 2457 -107 16,693 68,920 -1,190 Hover/Click
Mar22 211102 2591 2596 2505 2507 -95 17,225 79,946 +694 Hover/Click
May22 211102 2599 2607 2521 2524 -88 6,051 36,320 +978 Hover/Click
Jul22 211102 2595 2595 2524 2527 -78 2,434 19,860 +379 Hover/Click
Sep22 211102 2586 2586 2524 2527 -68 1,192 15,323 -118 Hover/Click
Dec22 211102 2567 2569 2522 2523 -61 586 19,105 +25 Hover/Click
Mar23 211102 2555 2558 2518 2519 -53 399 9,798 +257 Hover/Click
Total Volume and Open Interest 44,690 252,097 +1,024  
Coffee "C"(ICE) Weekly Monthly
Dec21 211102 208.20 209.00 204.70 208.05 -0.65 18,594 108,738 -2,092 Hover/Click
Mar22 211102 211.20 211.75 207.45 210.85 -0.60 13,784 87,048 +1,238 Hover/Click
May22 211102 211.55 211.95 207.90 211.35 -0.50 6,960 45,914 -1,228 Hover/Click
Jul22 211102 211.25 212.40 208.25 211.65 -0.50 4,445 21,672 +663 Hover/Click
Sep22 211102 211.35 212.30 208.75 211.75 -0.50 1,261 12,220 +97 Hover/Click
Dec22 211102 211.35 212.05 209.45 211.80 -0.55 1,039 18,227 +223 Hover/Click
Total Volume and Open Interest 46,565 305,140 -869  
Orange Juice(ICE) Weekly Monthly
Nov21 211102 117.80 117.80 117.80 117.80 -2.80 355 440 -346 Hover/Click
Jan22 211102 122.05 123.25 117.80 119.20 -2.90 759 9,931 +235 Hover/Click
Mar22 211102 125.05 125.25 121.00 122.05 -2.75 97 1,336 +42 Hover/Click
May22 211102 127.75 127.75 125.00 125.15 -2.60 1 82 +0 Hover/Click
Jul22 211102 126.65 126.65 126.65 126.65 -2.60 2 2 +0 Hover/Click
Sep22 211102 129.15 129.15 129.15 129.15 -2.60       Hover/Click
Total Volume and Open Interest 1,214 11,791 -69  
Sugar #11(ICE) Weekly Monthly
Mar22 211102 19.37 19.65 19.29 19.54 +0.17 41,160 393,276 -1,291 Hover/Click
May22 211102 19.12 19.35 19.02 19.29 +0.20 14,193 142,682 +124 Hover/Click
Jul22 211102 18.81 19.08 18.71 19.00 +0.20 10,441 122,264 -118 Hover/Click
Oct22 211102 18.57 18.84 18.47 18.77 +0.22 3,917 100,287 +54 Hover/Click
Mar23 211102 18.48 18.75 18.37 18.70 +0.24 1,039 47,565 -95 Hover/Click
May23 211102 17.42 17.70 17.33 17.67 +0.28 561 20,368 +24 Hover/Click
Jul23 211102 16.58 16.90 16.55 16.88 +0.29 338 23,232 +27 Hover/Click
Oct23 211102 16.12 16.38 16.07 16.37 +0.26 237 20,324 +80 Hover/Click
Total Volume and Open Interest 72,087 880,125 -1,132  
London Cocoa(LCE) Weekly Monthly
Dec21 211102 1684 1684 1652 1657 -29 5,276 46,377 -1,492 Hover/Click
Mar22 211102 1713 1713 1684 1690 -24 10,901 76,625 -610 Hover/Click
May22 211102 1721 1721 1698 1702 -23 5,100 34,939 -281 Hover/Click
Jul22 211102 1721 1721 1701 1705 -19 3,873 31,121 +155 Hover/Click
Sep22 211102 1715 1715 1705 1706 -16 3,614 35,612 -737 Hover/Click
Dec22 211102 1720 1720 1702 1707 -10 3,547 33,920 +1,205 Hover/Click
Mar23 211102 1704 1710 1700 1705 -9 1,134 13,654 +440 Hover/Click
Total Volume and Open Interest 34,053 280,044 -854  
London Sugar(LCE) Weekly Monthly
Dec21 211102 511.00 516.00 508.00 509.20 -2.00 5,272 25,924 +1,542 Hover/Click
Mar22 211102 499.50 505.10 498.00 501.40 +1.60 4,977 22,880 +165 Hover/Click
May22 211102 497.40 503.20 495.60 500.80 +3.20 1,678 10,853 +224 Hover/Click
Aug22 211102 493.90 498.50 492.20 497.60 +3.60 314 7,136 +125 Hover/Click
Oct22 211102 487.30 491.40 487.30 491.40 +4.80 155 5,307 +102 Hover/Click
Total Volume and Open Interest 12,448 74,778 +2,194  
Cotton(ICE) Weekly Monthly
Dec21 211102 120.36 121.67 116.68 117.25 -2.59 22,844 100,346 -1,696 Hover/Click
Mar22 211102 114.96 116.73 112.12 113.83 -1.20 16,611 107,807 +2,540 Hover/Click
May22 211102 113.41 115.03 110.55 112.16 -1.29 3,695 28,452 -210 Hover/Click
Jul22 211102 110.78 112.09 108.16 109.48 -1.33 1,905 22,426 +11 Hover/Click
Oct22 211102 98.43 98.43 98.43 98.43 -1.13 14 35 +0 Hover/Click
Dec22 211102 92.25 93.10 91.56 92.16 -0.40 497 28,481 -34 Hover/Click
Total Volume and Open Interest 45,714 290,763 +748  
Lumber(CME) Weekly Monthly
Nov21 211102 575.0 583.4 565.8 579.5 +6.5 186 394 -76  
Jan22 211102 605.0 619.9 591.0 616.7 +10.7 383 1,172 +1  
Mar22 211102 611.8 628.0 606.0 627.0 +12.0 26 149 +1  
May22 211102 648.0 648.0 635.9 648.0 +12.0 2 28 +0  
Jul22 211102 665.7 665.7 665.7 665.7 +12.0 0 7 +0  
Sep22 211102 665.7 665.7 665.7 665.7 +12.0        
Nov22 211102 665.7 665.7 665.7 665.7 +12.0        
Total Volume and Open Interest 597 1,750 -74  
Crude Oil(NYM) Weekly Monthly
Dec21 211102 83.87 84.41 82.92 83.91 -0.14 507,309 378,537 -13,992 Hover/Click
Jan22 211102 82.30 82.86 81.49 82.44 -0.01 173,714 287,384 -9,726 Hover/Click
Feb22 211102 80.54 81.16 79.92 80.88 +0.17 81,904 109,680 +1,367 Hover/Click
Mar22 211102 78.93 79.58 78.40 79.35 +0.22 56,083 132,885 +1,467 Hover/Click
Apr22 211102 77.65 78.26 77.16 78.07 +0.23 23,571 75,300 +2,626 Hover/Click
May22 211102 77.00 77.22 76.12 77.00 +0.19 18,648 62,369 +2,932 Hover/Click
Jun22 211102 75.71 76.33 75.25 76.10 +0.16 42,902 163,126 +3,762 Hover/Click
Jul22 211102 75.28 75.44 74.46 75.29 +0.14 12,670 56,134 -3,178 Hover/Click
Aug22 211102 74.70 74.70 73.85 74.54 +0.14 5,429 42,192 +808 Hover/Click
Sep22 211102 73.48 74.05 73.16 73.85 +0.13 7,294 78,918 +129 Hover/Click
Oct22 211102 73.18 73.31 72.56 73.19 +0.13 2,925 37,643 -42 Hover/Click
Nov22 211102 72.35 72.71 72.20 72.57 +0.13 2,825 41,242 -891 Hover/Click
Dec22 211102 71.62 72.15 71.27 71.98 +0.14 33,679 207,054 +893 Hover/Click
Jan23 211102 70.90 71.35 70.90 71.35 +0.15 2,320 28,438 +279 Hover/Click
Feb23 211102 70.75 70.75 70.55 70.75 +0.15 1,692 25,130 +772 Hover/Click
Mar23 211102 70.19 70.19 69.79 70.19 +0.15 1,762 25,410 -22 Hover/Click
Total Volume and Open Interest 995,657 2,124,479 -12,881  
e-miNY Crude Oil(NYM)
Dec21 211102 83.800 84.425 82.925 83.900 -0.150 19,317 2,905 +24  
Jan22 211102 82.225 82.850 81.500 82.450 unch 732 653 +28  
Feb22 211102 80.950 81.075 79.900 80.875 +0.175 131 147 +24  
Mar22 211102 79.200 79.375 78.425 79.350 +0.225 50 127 -1  
Apr22 211102 77.750 78.075 77.600 78.075 +0.225 0 49 +0  
May22 211102 76.275 77.000 76.275 77.000 +0.200 17 55 +0  
Jun22 211102 76.150 76.150 75.450 76.100 +0.150 1 131 -1  
Jul22 211102 75.300 75.300 74.525 75.300 +0.150 0 20 +0  
Aug22 211102 74.550 74.550 74.300 74.550 +0.150 0 7 +0  
Sep22 211102 73.850 73.850 73.850 73.850 +0.125 0 3 +0  
Total Volume and Open Interest 20,258 4,295 +75  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211102 249.99 251.93 246.35 250.82 +0.51 64,104 145,863 -1,635 Hover/Click
Jan22 211102 249.07 250.38 244.94 249.37 +0.58 28,365 77,973 +1,481 Hover/Click
Feb22 211102 246.18 247.95 242.65 247.00 +0.61 11,201 30,146 -107 Hover/Click
Mar22 211102 243.26 244.80 239.78 244.06 +0.68 8,253 41,442 +635 Hover/Click
Apr22 211102 240.17 240.54 236.62 240.46 +0.72 6,011 22,911 -59 Hover/Click
May22 211102 237.69 237.81 234.10 237.70 +0.68 4,731 10,008 -8 Hover/Click
Jun22 211102 236.20 236.47 231.87 235.84 +0.67 5,088 37,042 +385 Hover/Click
Jul22 211102 232.70 234.76 231.30 234.70 +0.64 1,970 9,539 -114 Hover/Click
Aug22 211102 232.54 233.82 230.50 233.82 +0.63 1,802 4,465 +295 Hover/Click
Sep22 211102 232.22 233.28 229.54 233.28 +0.62 782 4,664 -131 Hover/Click
Oct22 211102 230.17 232.88 230.03 232.88 +0.62 308 4,068 -28 Hover/Click
Nov22 211102 230.89 232.63 230.37 232.54 +0.60 265 2,959 -25 Hover/Click
Dec22 211102 230.30 232.47 228.73 232.11 +0.58 1,364 18,699 -57 Hover/Click
Jan23 211102 230.15 231.52 230.14 231.52 +0.58 32 2,641 +6 Hover/Click
Total Volume and Open Interest 134,732 424,394 -2,229  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211102 241.44 245.23 238.58 245.01 +4.08 80,519 134,501 -124 Hover/Click
Jan22 211102 235.36 238.25 232.36 238.04 +2.90 51,493 58,525 -756 Hover/Click
Feb22 211102 232.11 234.41 229.22 234.29 +2.08 17,400 21,165 +1,596 Hover/Click
Mar22 211102 231.92 233.76 229.29 233.59 +1.50 9,652 29,812 +1,242 Hover/Click
Apr22 211102 242.02 243.25 239.50 243.08 +1.20 3,686 11,746 +221 Hover/Click
May22 211102 241.36 242.23 238.70 242.12 +1.05 1,951 8,138 -457 Hover/Click
Jun22 211102 239.60 240.82 236.52 240.21 +1.04 2,660 12,432 -200 Hover/Click
Jul22 211102 237.03 237.58 234.30 237.51 +1.02 1,695 8,291 +71 Hover/Click
Aug22 211102 233.04 234.17 231.10 234.17 +1.00 805 2,039 -102 Hover/Click
Sep22 211102 229.02 230.36 226.89 230.17 +1.02 792 4,360 -23 Hover/Click
Total Volume and Open Interest 171,922 302,873 -4,269  
e-miNY RBOB Gasoline(NYM)
Dec21 211102 245.00 245.01 245.00 245.01 +4.08        
Jan22 211102 238.04 238.04 238.04 238.04 +2.90        
Feb22 211102 234.29 234.29 234.29 234.29 +2.08        
Mar22 211102 233.59 233.59 233.59 233.59 +1.50        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec21 211102 5.220 5.565 5.206 5.542 +0.356 154,410 154,436 -7,700 Hover/Click
Jan22 211102 5.341 5.659 5.322 5.640 +0.335 54,429 211,169 -2,640 Hover/Click
Feb22 211102 5.234 5.539 5.229 5.522 +0.320 22,694 76,962 +1,021 Hover/Click
Mar22 211102 4.941 5.219 4.938 5.206 +0.294 29,997 155,194 +369 Hover/Click
Apr22 211102 3.873 4.076 3.873 4.066 +0.173 20,876 112,109 -857 Hover/Click
May22 211102 3.779 3.962 3.777 3.955 +0.156 19,849 125,111 -367 Hover/Click
Jun22 211102 3.815 3.994 3.814 3.989 +0.153 10,674 41,233 -857 Hover/Click
Jul22 211102 3.869 4.036 3.858 4.030 +0.150 7,716 37,327 -727 Hover/Click
Aug22 211102 3.867 4.039 3.867 4.033 +0.151 2,277 29,399 -14 Hover/Click
Sep22 211102 3.845 4.020 3.844 4.013 +0.148 1,597 33,787 -350 Hover/Click
Oct22 211102 3.877 4.048 3.877 4.042 +0.147 11,376 85,296 -59 Hover/Click
Nov22 211102 3.987 4.129 3.972 4.125 +0.141 3,683 34,716 -62 Hover/Click
Dec22 211102 4.138 4.287 4.138 4.287 +0.134 2,200 26,350 +595 Hover/Click
Jan23 211102 4.238 4.377 4.230 4.375 +0.130 1,934 30,409 +285 Hover/Click
Feb23 211102 4.145 4.250 4.145 4.250 +0.109 453 10,788 +68 Hover/Click
Mar23 211102 3.852 3.916 3.843 3.915 +0.084 667 17,984 -101 Hover/Click
Total Volume and Open Interest 346,968 1,267,567 -10,935  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211102 84.45 85.23 83.76 84.72 +0.01 358,922 592,916 -6,009 Hover/Click
Feb22 211102 83.16 83.89 82.50 83.44 +0.07 133,748 263,992 +3,509 Hover/Click
Mar22 211102 81.94 82.65 81.33 82.24 +0.09 97,617 238,386 +8,793 Hover/Click
Apr22 211102 80.86 81.55 80.30 81.18 +0.10 45,007 86,698 +2,421 Hover/Click
May22 211102 79.93 80.60 79.42 80.27 +0.09 26,734 63,591 +1,479 Hover/Click
Jun22 211102 79.11 79.77 78.64 79.45 +0.08 53,761 173,746 +464 Hover/Click
Jul22 211102 78.57 78.98 77.92 78.67 +0.07 10,782 62,744 -1,817 Hover/Click
Aug22 211102 77.82 78.29 77.26 78.00 +0.07 5,868 46,803 -143 Hover/Click
Sep22 211102 77.16 77.62 76.62 77.35 +0.08 9,061 44,774 +1,024 Hover/Click
Oct22 211102 76.73 76.73 76.73 76.73 +0.08 2,092 25,129 -155 Hover/Click
Nov22 211102 76.13 76.13 76.13 76.13 +0.08 2,326 27,838 +701 Hover/Click
Dec22 211102 75.31 75.79 74.88 75.56 +0.09 39,819 183,623 +1,691 Hover/Click
Jan23 211102 74.87 74.98 74.87 74.98 +0.09 1,310 18,127 +634 Hover/Click
Feb23 211102 74.43 74.43 74.43 74.43 +0.10 989 24,394 +186 Hover/Click
Total Volume and Open Interest 809,743 2,204,455 -50,842  
Gas Oil(ICE) Weekly Monthly
Nov21 211102 725.25 731.25 713.25 722.00 -2.25 48,919 141,425 -4,106 Hover/Click
Dec21 211102 720.25 725.25 708.75 717.00 -1.00 110,839 224,207 -2,552 Hover/Click
Jan22 211102 711.50 717.25 701.75 709.75 -0.50 61,777 180,348 +1,264 Hover/Click
Feb22 211102 705.75 710.75 696.25 703.75 -0.25 19,097 67,456 -1,952 Hover/Click
Mar22 211102 701.50 703.50 690.00 697.50 +0.25 17,071 64,499 +2,401 Hover/Click
Apr22 211102 692.50 695.50 683.50 689.75 unch 7,581 23,777 +501 Hover/Click
May22 211102 686.25 688.50 676.75 682.75 unch 2,835 21,820 +95 Hover/Click
Jun22 211102 679.25 682.75 670.25 676.75 unch 8,893 72,566 +4 Hover/Click
Jul22 211102 676.25 678.50 667.00 672.75 unch 1,674 16,942 +66 Hover/Click
Aug22 211102 672.75 674.25 664.50 669.75 -0.25 1,626 11,175 +89 Hover/Click
Total Volume and Open Interest 289,700 936,086 -4,459  
Ethanol(CBOT)
Nov21 211102 2.207 2.207 2.207 2.207 unch        
Dec21 211102 2.207 2.207 2.207 2.207 unch        
Jan22 211102 2.137 2.137 2.137 2.137 unch        
Feb22 211102 2.137 2.137 2.137 2.137 unch        
Mar22 211102 2.137 2.137 2.137 2.137 unch        
Apr22 211102 2.137 2.137 2.137 2.137 unch        
May22 211102 2.137 2.137 2.137 2.137 unch        
Jun22 211102 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211102 83.84 84.40 82.94 83.91 -0.14 33,607 84,076 -4,527 Hover/Click
Jan22 211102 82.29 82.80 81.53 82.44 -0.01 41,952 55,983 +727 Hover/Click
Feb22 211102 81.02 81.12 80.01 80.88 +0.17 27,392 28,422 +4,498 Hover/Click
Mar22 211102 79.37 79.44 78.52 79.35 +0.22 20,989 42,402 +669 Hover/Click
Apr22 211102 77.89 78.07 77.29 78.07 +0.23 9,015 14,975 +393 Hover/Click
May22 211102 76.78 77.00 76.39 77.00 +0.19 4,217 10,854 +3 Hover/Click
Jun22 211102 75.81 76.16 75.32 76.10 +0.16 12,751 60,633 +562 Hover/Click
Jul22 211102 75.30 75.30 75.00 75.29 +0.14 596 6,404 -35 Hover/Click
Aug22 211102 74.54 74.54 74.54 74.54 +0.14 230 4,612 -12 Hover/Click
Sep22 211102 73.85 73.85 73.85 73.85 +0.13 1,707 14,860 +592 Hover/Click
Oct22 211102 73.19 73.19 73.19 73.19 +0.13 322 5,831 -19 Hover/Click
Nov22 211102 72.57 72.57 72.57 72.57 +0.13 399 7,737 +67 Hover/Click
Dec22 211102 71.49 72.01 71.48 71.98 +0.14 9,375 84,227 +1,347 Hover/Click
Jan23 211102 71.35 71.35 71.35 71.35 +0.15 106 4,168 -33 Hover/Click
Feb23 211102 70.75 70.75 70.75 70.75 +0.15 180 1,503 +37 Hover/Click
Mar23 211102 70.19 70.19 70.19 70.19 +0.15 221 7,013 -10 Hover/Click
Total Volume and Open Interest 167,594 518,820 +4,902  
US Dollar Index(ICE) Weekly Monthly
Dec21 211102 93.935 94.135 93.810 94.080 +0.200 34,702 57,125 +884 Hover/Click
Mar22 211102 93.870 94.060 93.780 94.025 +0.200 559 2,070 +24 Hover/Click
Jun22 211102 94.060 94.060 94.015 94.015 +0.205 17 86 +1 Hover/Click
Total Volume and Open Interest 35,278 59,281 +909  
Australian Dollar(CME) Weekly Monthly
Dec21 211102 75.21 75.34 74.22 74.28 -0.92 105,192 160,847 -2,877 Hover/Click
Mar22 211102 75.24 75.34 74.25 74.30 -0.91 146 334 -57 Hover/Click
Jun22 211102 74.31 75.19 74.25 74.27 -0.90 19 33 -15 Hover/Click
Total Volume and Open Interest 105,448 161,582 -2,949  
British Pound(CME) Weekly Monthly
Dec21 211102 136.66 136.67 136.05 136.18 -0.40 111,542 156,986 +1,332 Hover/Click
Mar22 211102 136.45 136.62 136.02 136.14 -0.39 164 2,542 +6 Hover/Click
Jun22 211102 135.94 136.41 135.84 135.94 -0.38 1 482 -1 Hover/Click
Total Volume and Open Interest 112,392 161,368 +1,719  
Canadian Dollar(CME) Weekly Monthly
Dec21 211102 80.83 80.85 80.48 80.60 -0.24 91,713 150,470 -4,566 Hover/Click
Mar22 211102 80.82 80.82 80.46 80.59 -0.24 138 2,033 +31 Hover/Click
Jun22 211102 80.70 80.70 80.39 80.49 -0.24 16 612 +12 Hover/Click
Sep22 211102 80.32 80.32 80.32 80.32 -0.25 0 185 +0 Hover/Click
Total Volume and Open Interest 92,013 154,736 -4,564  
Japanese Yen(CME) Weekly Monthly
Dec21 211102 87.75 88.16 87.64 87.78 +0.02 115,384 256,339 +3,472 Hover/Click
Mar22 211102 87.76 88.27 87.76 87.89 +0.02 308 733 -30 Hover/Click
Jun22 211102 88.18 88.35 87.88 87.98 unch 2 7 +2 Hover/Click
Total Volume and Open Interest 115,808 258,190 +3,412  
Swiss Franc(CME) Weekly Monthly
Dec21 211102 110.12 110.13 109.40 109.51 -0.61 38,124 51,249 -4,251 Hover/Click
Mar22 211102 110.30 110.42 109.74 109.81 -0.61 265 236 -89 Hover/Click
Jun22 211102 110.09 110.09 110.09 110.09 -0.61 0 25 +0 Hover/Click
Total Volume and Open Interest 38,392 51,525 -4,337  
EuroFX(CME) Weekly Monthly
Dec21 211102 116.15 116.23 115.85 115.91 -0.25 290,589 659,805 +4,073 Hover/Click
Mar22 211102 116.35 116.49 116.12 116.18 -0.25 1,600 15,859 +645 Hover/Click
Jun22 211102 116.61 116.73 116.38 116.43 -0.25 32 1,280 -4 Hover/Click
Total Volume and Open Interest 293,348 681,666 +4,067  
Mexican Peso(CME) Weekly Monthly
Dec21 211102 476.75 479.75 475.13 478.63 +1.88 52,334 167,269 +1,846 Hover/Click
Mar22 211102 471.50 472.38 468.13 471.50 +1.75 20 113 -2 Hover/Click
Total Volume and Open Interest 52,354 167,395 +1,844  
Brazilian Real(CME) Weekly Monthly
Dec21 211102 175.35 176.05 174.15 175.10 -0.30 6,275 30,602 +994 Hover/Click
Jan22 211102 174.25 174.55 172.80 173.95 -0.20 0 497 +0  
Feb22 211102 172.55 172.55 172.55 172.55 -0.50        
Mar22 211102 171.35 171.35 171.35 171.35 -0.45 0 1 +0 Hover/Click
Total Volume and Open Interest 6,275 31,100 -14,553  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211102 160~190 161~050 160~110 160~250 +0~130 687,400 1,157,010 -9,633 Hover/Click
Mar22 211102 158~290 159~190 158~260 159~070 +0~130 700 1,176 +260 Hover/Click
Jun22 211102 159~160 159~160 159~070 159~070 +0~130 0 1 +0 Hover/Click
Total Volume and Open Interest 688,100 1,158,187 -9,373  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211102 130~235 131~045 130~205 130~310 +0~100 2,686,126 3,930,563 -3,285 Hover/Click
Mar22 211102 129~285 130~120 129~285 130~060 +0~100 6,035 19,651 +2,587 Hover/Click
Jun22 211102 129~260 129~260 129~260 129~260 +0~100 2 5 +2 Hover/Click
Total Volume and Open Interest 2,692,163 3,950,219 -696  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211102 121~246 122~030 121~220 121~310 +0~086 1,593,642 3,616,822 -6,465 Hover/Click
Mar22 211102 121~024 121~152 121~020 121~112 +0~092 231 309 +186 Hover/Click
Jun22 211102 121~112 121~112 121~112 121~112 +0~092       Hover/Click
Total Volume and Open Interest 1,593,873 3,617,131 -6,279  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211102 109~200 109~237 109~192 109~231 +0~041 686,563 2,068,120 -13,938 Hover/Click
Mar22 211102 109~110 109~124 109~110 109~124 +0~042 24 55 +10 Hover/Click
Jun22 211102 109~124 109~124 109~124 109~124 +0~042       Hover/Click
Total Volume and Open Interest 686,587 2,068,175 -13,928  
Eurodollars(CME) Weekly Monthly
Dec21 211102 99.775 99.785 99.765 99.775 -0.005 155,406 1,307,446 -4,778  
Mar22 211102 99.725 99.765 99.720 99.750 +0.020 228,506 1,058,747 -9,256  
Jun22 211102 99.540 99.615 99.530 99.595 +0.060 267,672 842,009 -17,978  
Sep22 211102 99.340 99.430 99.330 99.405 +0.075 317,521 755,322 +14,256  
Dec22 211102 99.110 99.205 99.095 99.180 +0.080 545,218 1,562,706 +65,179  
Mar23 211102 98.920 99.025 98.905 98.995 +0.085 301,518 925,323 +2,936  
Jun23 211102 98.740 98.840 98.720 98.810 +0.085 220,569 767,413 +6,606  
Sep23 211102 98.565 98.665 98.545 98.630 +0.085 206,997 691,562 +12,405  
Dec23 211102 98.495 98.580 98.480 98.545 +0.065 317,312 1,181,646 -21,618  
Mar24 211102 98.445 98.520 98.435 98.485 +0.055 113,085 388,013 -1,306  
Jun24 211102 98.405 98.475 98.395 98.435 +0.040 113,582 416,408 +3,923  
Sep24 211102 98.355 98.420 98.345 98.380 +0.030 114,361 356,356 +2,476  
Dec24 211102 98.320 98.370 98.310 98.330 +0.015 204,907 826,082 -3,823  
Mar25 211102 98.315 98.350 98.295 98.310 +0.005 70,160 323,552 -7,272  
Jun25 211102 98.300 98.335 98.275 98.290 -0.005 50,569 179,472 -2,854  
Sep25 211102 98.275 98.305 98.250 98.265 -0.010 48,029 137,614 -1,708  
Dec25 211102 98.235 98.260 98.205 98.220 -0.015 72,598 162,979 +11,628  
Mar26 211102 98.205 98.235 98.180 98.190 -0.020 39,694 89,001 -2,855  
Total Volume and Open Interest 3,502,142 12,470,132 +38,654  
Ultra T-Bond(CBOT)
Dec21 211102 195~10 196~09 194~16 195~18 +0~16 410,000 1,214,439 -408  
Mar22 211102 194~27 195~17 193~28 194~27 +0~15 14 1,084 +2  
Jun22 211102 194~27 194~27 194~27 194~27 +0~15        
Total Volume and Open Interest 410,014 1,215,523 -406  
Ultra 10-Yr T-Note(CBOT)
Dec21 211102 145~000 145~145 144~275 145~070 +0~110 481,650 1,557,103 +4,550  
Mar22 211102 145~015 145~105 145~010 145~035 +0~110 60 756 +9  
Jun22 211102 145~035 145~035 145~035 145~035 +0~110        
Total Volume and Open Interest 481,710 1,557,859 +4,559  
30 Day Federal Funds(CBOT)
Nov21 211102 99.923 99.925 99.923 99.925 unch 6,470 116,012 -46  
Dec21 211102 99.925 99.925 99.920 99.925 unch 12,420 89,636 -3,921  
Jan22 211102 99.920 99.925 99.920 99.925 unch 5,956 114,069 -39  
Feb22 211102 99.910 99.915 99.910 99.915 +0.005 21,403 92,196 +1,953  
Mar22 211102 99.890 99.905 99.890 99.900 +0.010 13,646 52,619 +3,973  
Apr22 211102 99.875 99.890 99.870 99.885 +0.015 31,194 94,065 +2,952  
Total Volume and Open Interest 216,121 1,159,244 -128,167  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211102 151.43 151.60 151.38 151.59 +0.18 966 14,332 -186 Hover/Click
Mar22 211102 151.59 151.59 151.59 151.59 +0.18       Hover/Click
Jun22 211102 151.59 151.59 151.59 151.59 +0.18       Hover/Click
Total Volume and Open Interest 966 14,332 -186  
Euro-Buxl(EUREX)
Dec21 211102 208.50 208.84 207.50 208.36 +0.24 154,794 371,116 -5,570  
Mar22 211102 206.80 206.80 206.64 206.64 +0.22 0 61,990 -6,858  
Jun22 211102 205.46 205.46 205.46 205.46 +0.24        
Total Volume and Open Interest 154,794 433,106 -12,428  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211102 168.39 169.36 168.31 169.33 +1.18 1,345,061 1,738,412 +12,257 Hover/Click
Mar22 211102 170.19 171.01 170.19 170.97 +1.20 2,918 67,782 -2,056 Hover/Click
Jun22 211102 168.24 168.24 168.24 168.24 +1.01 0 2 +0 Hover/Click
Total Volume and Open Interest 1,347,979 1,806,196 +10,201  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211102 134.01 134.53 133.99 134.51 +0.59 743,579 1,539,973 -128,136 Hover/Click
Mar22 211102 133.15 133.38 133.15 133.38 +0.59 9,037 34,715 +4,575 Hover/Click
Jun22 211102 134.28 134.28 134.28 134.28 +0.59       Hover/Click
Total Volume and Open Interest 752,616 1,574,688 -123,561  
Euro-Schatz(EUREX)
Dec21 211102 112.06 112.16 112.05 112.15 +0.14 510,325 1,461,312 -54,153  
Mar22 211102 112.08 112.08 112.08 112.08 +0.16 0 4,001 +0  
Jun22 211102 112.76 112.76 112.76 112.76 +0.14        
Total Volume and Open Interest 510,325 1,465,313 -54,153  
3-Mth Euribor(EUREX)
Dec21 211102 100.540 100.540 100.540 100.540 unch 0 1,148 +0  
Mar22 211102 100.500 100.500 100.500 100.500 unch 0 1,103 +0  
Jun22 211102 100.435 100.455 100.435 100.455 +0.045 0 600 +0  
Total Volume and Open Interest 0 3,862 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211102 125~05 125~08 124~25 125~04 +0~16 365,069 862,828 -3,341 Hover/Click
Mar22 211102 124~06 124~06 124~06 124~06 +0~15 21,475 74,128 +1,252 Hover/Click
Total Volume and Open Interest 386,544 936,956 -2,089  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211102 99.57 99.58 99.56 99.57 +0.03 35,425 564,821 +1,742  
Mar22 211102 99.10 99.15 99.10 99.14 +0.08 23,277 354,255 -1,615  
Jun22 211102 98.83 98.90 98.83 98.89 +0.10 16,288 248,781 +361  
Sep22 211102 98.67 98.74 98.67 98.74 +0.11 57,271 357,697 +9,588  
Dec22 211102 98.63 98.68 98.62 98.68 +0.11 39,053 570,085 -4,650  
Mar23 211102 98.61 98.67 98.61 98.67 +0.11 13,781 240,898 -589  
Total Volume and Open Interest 308,273 4,064,232 -558  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211102 100.540 100.555 100.540 100.550 +0.005 61,970 451,302 +1,881  
Mar22 211102 100.505 100.520 100.500 100.515 +0.015 93,007 319,369 +13,254  
Jun22 211102 100.415 100.465 100.415 100.455 +0.050 96,613 307,555 -180  
Total Volume and Open Interest 1,313,176 4,082,184 +18,263  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211102 99.89 99.93 99.85 99.92 +0.04 10,972 158,657 +2,389  
Mar22 211102 99.72 99.81 99.67 99.78 +0.06 25,904 205,882 +4,250  
Jun22 211102 99.41 99.52 99.35 99.48 +0.07 33,826 190,928 +7,087  
Sep22 211102 98.96 99.08 98.88 99.06 +0.10 18,658 150,615 +594  
Dec22 211102 98.58 98.70 98.50 98.69 +0.11 21,750 125,551 -644  
Mar23 211102 98.41 98.50 98.32 98.49 +0.07 9,730 82,828 -1,780  
Jun23 211102 98.30 98.36 98.19 98.36 +0.06 6,051 52,786 -1,134  
Sep23 211102 98.21 98.26 98.12 98.25 +0.04 6,684 67,041 -3,047  
Dec23 211102 98.10 98.12 97.97 98.12 +0.07 121 2,415 -99  
Mar24 211102 98.03 98.03 98.03 98.03 +0.07 0 507 +0  
Total Volume and Open Interest 133,696 1,037,514 +7,616  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211102 98.08 98.11 97.98 98.09 +0.02 246,655 1,277,356 +9,035  
Mar22 211102 98.09 98.09 98.09 98.09 +0.02 0 30 +0  
Total Volume and Open Interest 246,655 1,277,386 +9,035  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211102 98.81 98.94 98.74 98.88 +0.06 254,229 734,945 -22,355  
Mar22 211102 98.88 98.88 98.88 98.88 +0.06 0 105 +0  
Total Volume and Open Interest 254,229 735,050 -22,355  
Gold(CMX) Weekly Monthly
Dec21 211102 1794.8 1797.8 1787.4 1789.4 -6.4 254,513 383,863 -15,395 Hover/Click
Feb22 211102 1796.7 1799.4 1789.7 1791.5 -6.4 9,208 78,884 +2,605 Hover/Click
Apr22 211102 1796.4 1801.1 1791.5 1793.0 -6.5 981 14,113 +251 Hover/Click
Jun22 211102 1798.0 1801.3 1793.2 1794.4 -6.6 1,037 16,869 +37 Hover/Click
Aug22 211102 1803.0 1803.0 1795.2 1796.1 -6.4 514 2,484 +87 Hover/Click
Oct22 211102 1797.7 1797.7 1797.7 1797.7 -6.4 354 2,331 -10 Hover/Click
Dec22 211102 1805.0 1805.0 1798.7 1799.4 -6.5 788 5,581 +137 Hover/Click
Feb23 211102 1801.6 1801.6 1801.6 1801.6 -6.5       Hover/Click
Apr23 211102 1804.8 1804.8 1804.8 1804.8 -6.5 0 4 +0 Hover/Click
Jun23 211102 1808.0 1808.0 1808.0 1808.0 -6.5 0 9 +0 Hover/Click
Aug23 211102 1811.0 1811.0 1811.0 1811.0 -6.5       Hover/Click
Total Volume and Open Interest 267,998 504,956 -12,014  
Silver(CMX) Weekly Monthly
Dec21 211102 2413.0 2414.0 2343.0 2350.7 -56.6 57,797 110,000 -858 Hover/Click
Mar22 211102 2414.5 2417.5 2347.5 2355.2 -56.7 3,596 21,748 +676 Hover/Click
May22 211102 2415.5 2419.0 2350.5 2356.8 -57.1 1,937 4,091 +374 Hover/Click
Jul22 211102 2415.0 2416.5 2353.0 2358.4 -57.1 675 2,686 +120 Hover/Click
Sep22 211102 2403.5 2403.5 2359.0 2359.7 -57.1 260 1,089 -4 Hover/Click
Dec22 211102 2415.5 2422.0 2365.3 2365.3 -59.1 143 1,064 +49 Hover/Click
Mar23 211102 2370.7 2370.7 2370.7 2370.7 -59.1 3 7 +2 Hover/Click
Total Volume and Open Interest 64,554 142,022 -112  
Platinum(NYMEX) Weekly Monthly
Jan22 211102 1068.5 1069.2 1038.5 1039.3 -28.0 12,989 53,421 -430 Hover/Click
Apr22 211102 1067.0 1067.5 1039.5 1040.3 -27.8 273 2,377 +122 Hover/Click
Jul22 211102 1059.5 1059.5 1042.0 1042.0 -27.8 2 148 +2 Hover/Click
Oct22 211102 1062.0 1062.0 1044.0 1044.0 -27.8 0 42 +0 Hover/Click
Total Volume and Open Interest 13,300 56,053 -351  
Palladium(NYMEX) Weekly Monthly
Dec21 211102 2053.00 2054.00 2003.50 2007.40 -44.90 2,142 8,475 +161 Hover/Click
Mar22 211102 2048.50 2050.00 2006.50 2008.10 -45.00 184 2,252 +104 Hover/Click
Jun22 211102 2005.20 2005.20 2005.20 2005.20 -50.60 0 3 +0 Hover/Click
Total Volume and Open Interest 2,326 10,731 +265  
Copper(CMX) Weekly Monthly
Dec21 211102 439.00 443.30 433.30 436.60 -2.75 69,260 116,581 -2,576 Hover/Click
Mar22 211102 435.35 439.40 430.30 433.55 -2.35 8,839 56,771 +660 Hover/Click
May22 211102 436.35 436.85 429.10 432.60 -2.00 3,466 16,930 -183 Hover/Click
Jul22 211102 428.05 433.70 427.80 431.70 -1.45 2,443 11,881 +216 Hover/Click
Sep22 211102 430.00 431.10 428.35 430.30 -0.95 760 3,025 -160 Hover/Click
Total Volume and Open Interest 86,130 217,440 -1,750  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211102 35797 35971 35695 35938 +138 156,108 109,832 +1,338 Hover/Click
Mar22 211102 35689 35882 35619 35853 +137 118 1,047 +68 Hover/Click
Jun22 211102 35750 35750 35750 35750 +132 0 2 +0 Hover/Click
Sep22 211102 35629 35629 35629 35629 +131       Hover/Click
Total Volume and Open Interest 156,226 110,881 +1,406  
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 211102 4605.75 4627.00 4593.25 4623.50 +17.75 1,418,280 2,337,738 -3,101 Hover/Click
Mar22 211102 4597.50 4620.75 4587.75 4617.25 +17.75 9,415 46,413 +3,013 Hover/Click
Jun22 211102 4582.75 4610.75 4579.75 4608.25 +17.25 25 46,974 +13 Hover/Click
Sep22 211102 4600.75 4600.75 4600.75 4600.75 +17.00 0 53 +0 Hover/Click
Total Volume and Open Interest 1,427,720 2,432,923 -75  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211102 15891.00 15980.25 15849.50 15961.25 +67.00 484,693 253,639 +5,703 Hover/Click
Mar22 211102 15880.00 15983.25 15855.50 15965.00 +66.75 704 2,268 -12 Hover/Click
Jun22 211102 15914.75 15963.50 15857.75 15952.50 +64.50 12 21 +6 Hover/Click
Total Volume and Open Interest 485,409 255,936 +5,697  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211102 2846.00 2860.60 2834.00 2852.90 +5.30 12,393 40,359 -410 Hover/Click
Mar22 211102 2861.90 2861.90 2845.70 2861.90 +5.30 0 2 +0 Hover/Click
Jun22 211102 2870.20 2870.20 2870.20 2870.20 +4.80       Hover/Click
Total Volume and Open Interest 12,393 40,361 -410  
Volatility Index(CBOE)
Nov21 211102 18.45 18.66 17.85 17.85 -0.55 60,183 153,018 -10,065  
Dec21 211102 20.82 21.00 20.35 20.35 -0.45 43,516 98,265 +5,671  
Jan22 211102 22.45 22.60 22.00 22.00 -0.45 11,779 38,397 +523  
Feb22 211102 23.40 23.50 23.00 23.04 -0.31 6,409 22,717 +580  
Total Volume and Open Interest 126,054 338,812 -2,691  
S & P 600(CME)
Dec21 211102 1408.20 1408.20 1408.20 1408.20 -2.30        
Mar22 211102 1409.10 1409.10 1409.10 1409.10 -2.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211102 2356.00 2364.60 2341.40 2359.40 +5.10 145,945 453,780 -3,637 Hover/Click
Mar22 211102 2353.70 2361.70 2339.60 2357.20 +5.10 43 428 -4 Hover/Click
Jun22 211102 2348.50 2348.50 2348.50 2348.50 +3.50       Hover/Click
Total Volume and Open Interest 145,988 454,208 -3,641  
Nikkei 225(CME)
Dec21 211102 29540 29610 29430 29520 -70 4,962 17,119 -263  
Mar22 211102 29545 29580 29445 29490 -70 0 15 +0  
Total Volume and Open Interest 4,962 17,134 -263  
Nikkei 225(SGX) Weekly Monthly
Dec21 211102 29545 29660 29395 29480 -65 58,821 106,426 +1,726  
Mar22 211102 29430 29530 29395 29435 -65 8 939 -6  
Jun22 211102 29235 29235 29235 29235 -70 0 3,011 +0  
Total Volume and Open Interest 58,836 134,965 +1,720  
Nikkei 225 Mini(JPX)
Dec21 211102 29500 29600 29450 29500 -50 580,540 301,878 -7,472  
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 211102 29500 29600 29450 29500 -50 40,623 251,050 -533  
Mar22 211102 29430 29530 29400 29440 -60 459 19,548 +16  
Jun22 211102 29300 29300 29220 29220 -40 0 4,629 +0  
Total Volume and Open Interest 41,089 322,986 -189  
Nikkei 225(CME) Yen
Dec21 211102 29535 29595 29410 29505 -65 34,837 53,135 +1,731  
Mar22 211102 29445 29445 29375 29445 -65 0 18 +0  
Jun22 211102 29200 29200 29200 29200 -100        
Total Volume and Open Interest 34,837 53,156 +1,731  
Nikkei 225(CME) e-Mini Yen
Dec21 211102 29510 29510 29510 29510 -60        
Mar22 211102 29450 29450 29450 29450 -60        
Jun22 211102 29200 29200 29200 29200 -100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211102 6885.0 6929.5 6875.0 6923.0 +33.5 64,392 254,305 +6,349  
Dec21 211102 6876.0 6918.5 6869.5 6912.5 +33.5 9,461 34,710 +194  
Jan22 211102 6902.0 6902.0 6902.0 6902.0 +33.5        
Mar22 211102 6894.5 6894.5 6894.5 6894.5 +33.5 0 1 +0  
Jun22 211102 6753.0 6753.0 6753.0 6753.0 +33.5        
Sep22 211102 6733.5 6733.5 6733.5 6733.5 +32.5        
Total Volume and Open Interest 73,853 298,521 +6,543  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211102 25130 25622 24997 25008 -97 93,672 95,611 +1,893  
Dec21 211102 25123 25605 24998 25000 -98 466 6,242 +55  
Total Volume and Open Interest 94,232 104,713 -11,479  
DAX(EUREX) Weekly Monthly
Dec21 211102 15804.0 15950.0 15760.0 15938.0 +130.0 89,030 72,874 +4,420  
Mar22 211102 15750.0 15927.0 15750.0 15922.0 +129.0 36 3,828 +15  
Jun22 211102 15945.0 15945.0 15945.0 15945.0 +129.0 4 3,514 -1  
Total Volume and Open Interest 89,070 80,216 +4,434  
Mini-DAX(EUREX)
Dec21 211102 15802.0 15953.0 15760.0 15938.0 +130.0 63,307 20,330 +1,514  
Mar22 211102 15818.0 15931.0 15814.0 15922.0 +129.0 87 270 +28  
Jun22 211102 15945.0 15945.0 15945.0 15945.0 +129.0 1 2 +0  
Total Volume and Open Interest 63,395 20,602 +1,542  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211102 4275 4293 4262 4289 +13 987,664 3,101,446 +183,902  
Mar22 211102 4252 4273 4248 4273 +13 2,486 63,055 +2,359  
Jun22 211102 4195 4195 4195 4195 +13 0 13,474 +0  
Total Volume and Open Interest 990,150 3,184,986 +186,261  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211102 12195 12321 12178 12293 +110 30,656 137,174 +1,020  
Mar22 211102 12175 12175 12175 12175 +111 7 229 +2  
Jun22 211102 12015 12015 12015 12015 +110 0 4 +0  
Total Volume and Open Interest 30,663 137,407 +1,022  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211102 7281.00 7285.00 7219.50 7254.50 -22.50 94,865 621,638 +2,035  
Mar22 211102 7187.50 7188.50 7187.00 7188.50 -22.50 1 750 +1  
Jun22 211102 7136.00 7140.50 7134.50 7134.50 -22.50 2 27 +0  
Total Volume and Open Interest 94,871 622,521 +2,036  
SPI 200(SFE) Weekly Monthly
Dec21 211102 7345.0 7371.0 7281.0 7289.0 -58.0 48,416 243,557 +3,180  
Mar22 211102 7200.0 7200.0 7200.0 7200.0 -58.0 0 349 +0  
Jun22 211102 7200.0 7200.0 7200.0 7200.0 -58.0        
Total Volume and Open Interest 48,423 243,923 +3,180  
FTSE MIB(ISE)
Dec21 211102 27050.00 27080.00 26950.00 27047.00 -11.00 16,413 99,111 +429  
Mar22 211102 26915.00 26960.00 26880.00 26945.00 -11.00 93 687 +77  
Jun22 211102 26550.00 26550.00 26550.00 26550.00 -16.00 0 3 +0  
Total Volume and Open Interest 16,506 99,801 +506  
KOSPI 200(KFE)
Dec21 211102 392.65 398.50 392.15 395.60 +4.70 295,372 273,967 +3,831  
Mar22 211102 388.35 394.50 388.35 391.50 +4.75 173 11,790 +375  
Jun22 211102 391.90 391.90 391.90 391.90 +3.45 0 6,502 +0  
Total Volume and Open Interest 295,545 307,796 +4,206  
GSCI(CME) Weekly Monthly
Nov21 211102 591.80 593.80 589.25 591.65 -0.65 4 1,737 +0  
Dec21 211102 587.90 589.90 585.85 588.35 -0.70        
Total Volume and Open Interest 4 1,737 +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

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!!!