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 November 03, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211103 1242.25 1245.00 1228.50 1231.50 -12.50 3,899 2,820 -1,535 Hover/Click
Jan22 211103 1254.25 1257.75 1239.50 1244.25 -12.00 85,984 263,771 -1,369 Hover/Click
Mar22 211103 1265.00 1268.25 1250.50 1255.25 -11.75 34,160 142,801 +2,524 Hover/Click
May22 211103 1273.25 1277.50 1260.00 1265.00 -11.50 13,953 67,622 +1,634 Hover/Click
Jul22 211103 1279.00 1282.50 1266.25 1271.50 -10.25 10,246 61,432 +732 Hover/Click
Aug22 211103 1271.25 1277.25 1262.75 1267.50 -8.75 215 5,799 -10 Hover/Click
Sep22 211103 1255.00 1258.25 1245.00 1249.00 -9.00 354 4,035 -42 Hover/Click
Nov22 211103 1246.00 1249.00 1235.75 1239.25 -8.75 6,004 49,510 +1,285 Hover/Click
Jan23 211103 1246.25 1250.00 1237.00 1241.00 -8.25 469 4,670 +153 Hover/Click
Mar23 211103 1230.75 1230.75 1217.50 1221.25 -8.50 699 8,920 +467 Hover/Click
May23 211103 1226.00 1226.00 1212.25 1215.75 -9.00 93 1,926 +2 Hover/Click
Jul23 211103 1224.25 1224.25 1215.25 1217.75 -8.25 38 481 +10 Hover/Click
Aug23 211103 1212.00 1212.00 1212.00 1212.00 -8.25 0 31 +0 Hover/Click
Sep23 211103 1201.00 1201.00 1201.00 1201.00 -8.25 0 2 +0 Hover/Click
Total Volume and Open Interest 156,249 614,980 +3,864  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211103 337.00 341.30 335.90 340.80 +3.60 48,848 141,882 -1,425 Hover/Click
Jan22 211103 334.10 337.90 333.20 337.20 +2.90 22,319 102,877 +389 Hover/Click
Mar22 211103 335.20 337.60 332.80 336.70 +1.50 16,740 76,626 +2,345 Hover/Click
May22 211103 338.20 340.50 335.90 339.60 +1.10 6,867 45,551 +1,141 Hover/Click
Jul22 211103 341.90 343.80 339.30 342.90 +0.90 3,567 37,488 +86 Hover/Click
Aug22 211103 341.80 343.80 339.40 342.60 +0.80 332 10,168 +63 Hover/Click
Sep22 211103 340.80 342.80 338.70 341.80 +1.00 395 9,388 -18 Hover/Click
Oct22 211103 336.90 340.30 336.60 339.00 +0.70 102 5,423 +18 Hover/Click
Dec22 211103 339.10 341.50 337.60 340.30 +0.80 1,682 14,611 +340 Hover/Click
Jan23 211103 337.40 340.90 337.00 340.00 +1.00 99 515 +66 Hover/Click
Total Volume and Open Interest 101,010 446,882 +3,021  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211103 61.97 62.44 60.62 61.03 -0.96 39,321 120,471 -663 Hover/Click
Jan22 211103 61.67 62.10 60.43 60.74 -0.93 17,553 95,006 -342 Hover/Click
Mar22 211103 61.00 61.39 59.86 60.07 -0.91 14,552 67,398 +1,972 Hover/Click
May22 211103 60.14 60.54 59.08 59.25 -0.87 8,532 56,054 +595 Hover/Click
Jul22 211103 59.45 59.86 58.45 58.59 -0.83 6,467 41,494 -714 Hover/Click
Aug22 211103 58.65 59.01 57.70 57.79 -0.78 2,033 8,469 +82 Hover/Click
Sep22 211103 58.12 58.50 57.14 57.26 -0.76 3,290 5,395 +451 Hover/Click
Oct22 211103 58.00 58.05 56.70 56.84 -0.75 3,208 6,019 +293 Hover/Click
Dec22 211103 57.22 57.86 56.50 56.70 -0.70 2,898 15,076 +735 Hover/Click
Jan23 211103 57.34 57.51 56.23 56.45 -0.67 2 762 +1 Hover/Click
Total Volume and Open Interest 97,878 420,955 +2,410  
Canola(WCE) Weekly Monthly
Nov21 211103 1020.0 1028.9 1020.0 1028.9 -36.9 8 1,180 -6 Hover/Click
Jan22 211103 989.3 993.0 981.6 990.7 -0.1 10,944 80,234 -1,045 Hover/Click
Mar22 211103 955.0 964.4 954.5 963.1 -0.6 4,722 59,651 +2,078 Hover/Click
May22 211103 922.1 931.7 922.1 930.8 +0.1 1,801 22,264 +843 Hover/Click
Jul22 211103 880.3 889.1 880.3 888.2 +2.5 484 17,892 +92 Hover/Click
Total Volume and Open Interest 18,380 188,784 +2,210  
Corn(CBOT) Weekly Monthly
Dec21 211103 572.00 573.25 563.00 564.00 -9.00 197,409 596,163 -898 Hover/Click
Mar22 211103 580.25 581.25 571.25 572.25 -9.00 79,099 394,631 +9,043 Hover/Click
May22 211103 584.50 585.50 575.50 576.50 -9.00 32,211 166,767 +2,015 Hover/Click
Jul22 211103 584.50 585.50 575.50 577.00 -8.50 31,231 142,693 +3,378 Hover/Click
Sep22 211103 559.00 559.00 552.00 553.25 -5.50 3,441 45,373 +466 Hover/Click
Dec22 211103 550.00 551.25 545.50 546.25 -4.75 17,798 129,125 +2,524 Hover/Click
Mar23 211103 556.25 557.50 552.25 552.75 -4.75 671 6,592 +200 Hover/Click
May23 211103 557.50 558.25 554.00 554.25 -5.00 66 559 +6 Hover/Click
Jul23 211103 555.75 557.75 552.00 552.75 -5.25 160 5,466 +19 Hover/Click
Sep23 211103 516.25 516.25 516.25 516.25 -3.50 18 187 +10 Hover/Click
Total Volume and Open Interest 362,458 1,494,397 +16,841  
Wheat(CBOT) Weekly Monthly
Dec21 211103 790.50 796.75 777.50 781.00 -10.50 73,027 182,204 -2,431 Hover/Click
Mar22 211103 801.75 808.50 789.75 792.75 -10.75 31,299 112,827 +4,063 Hover/Click
May22 211103 804.75 811.00 793.25 796.50 -10.25 10,860 31,821 +158 Hover/Click
Jul22 211103 789.50 796.50 781.75 786.50 -6.25 10,294 47,874 +1,748 Hover/Click
Sep22 211103 790.75 796.50 782.50 786.75 -6.25 2,624 9,805 +178 Hover/Click
Dec22 211103 794.00 799.75 786.50 790.75 -6.00 3,551 21,670 +1,348 Hover/Click
Total Volume and Open Interest 132,540 413,268 +5,303  
Wheat(KCBT) Weekly Monthly
Dec21 211103 796.50 802.00 786.25 790.75 -7.50 26,174 108,416 -500 Hover/Click
Mar22 211103 800.25 805.50 790.25 794.00 -7.75 12,193 69,097 +812 Hover/Click
May22 211103 800.00 805.00 790.25 794.00 -7.50 5,164 19,135 +827 Hover/Click
Jul22 211103 789.50 793.25 780.75 783.75 -6.50 4,312 27,536 +974 Hover/Click
Sep22 211103 787.25 790.75 779.25 782.00 -7.00 474 5,989 +197 Hover/Click
Dec22 211103 792.25 796.25 785.00 788.00 -6.75 996 5,310 +552 Hover/Click
Mar23 211103 785.25 788.50 785.25 788.00 -6.50 55 748 +29 Hover/Click
Total Volume and Open Interest 49,458 237,191 +2,927  
Wheat(MGE) Weekly Monthly
Dec21 211103 1075.50 1075.50 1033.75 1044.00 -31.50 4,967 34,827 -1,459 Hover/Click
Mar22 211103 1055.00 1056.00 1017.25 1027.00 -29.00 4,592 28,369 +1,972 Hover/Click
May22 211103 1022.50 1030.50 992.25 1002.00 -26.25 1,769 6,513 +801 Hover/Click
Jul22 211103 976.75 982.75 954.75 961.50 -18.50 685 3,582 +20 Hover/Click
Sep22 211103 870.00 870.00 860.25 863.25 -11.25 213 2,999 +146 Hover/Click
Dec22 211103 858.50 860.25 857.00 860.25 -7.50 71 893 +27 Hover/Click
Total Volume and Open Interest 12,297 77,183 +1,507  
Oats(CBOT) Weekly Monthly
Dec21 211103 768.00 768.00 730.00 746.50 -13.75 552 3,104 -134 Hover/Click
Mar22 211103 733.00 737.00 705.00 722.00 -10.50 233 1,534 +72 Hover/Click
May22 211103 723.50 723.50 692.50 707.75 -10.00 31 379 +8 Hover/Click
Jul22 211103 670.00 673.50 651.50 668.75 -8.00 24 183 -1 Hover/Click
Total Volume and Open Interest 858 5,433 -47  
Rough Rice(CBOT) Weekly Monthly
Nov21 211103 13.02 13.02 13.02 13.02 unch 68 58 -101 Hover/Click
Jan22 211103 13.28 13.31 13.24 13.27 -0.01 798 7,359 +59 Hover/Click
Mar22 211103 13.52 13.52 13.47 13.49 -0.01 63 419 +28 Hover/Click
May22 211103 13.60 13.60 13.60 13.60 -0.01 0 37 +0 Hover/Click
Total Volume and Open Interest 930 7,880 -13  
Live Cattle(CME) Weekly Monthly
Dec21 211103 130.900 132.400 130.630 131.650 +1.700 19,705 116,140 -1,735 Hover/Click
Feb22 211103 136.035 137.200 135.750 136.650 +1.415 12,815 74,596 +3,075 Hover/Click
Apr22 211103 138.880 139.800 138.550 139.435 +1.250 6,934 54,253 +367 Hover/Click
Jun22 211103 134.130 134.900 133.880 134.650 +1.075 5,522 34,662 +513 Hover/Click
Aug22 211103 133.400 134.000 133.150 133.880 +0.945 1,698 10,096 +575 Hover/Click
Oct22 211103 135.985 136.550 135.825 136.435 +0.750 395 3,281 +33 Hover/Click
Total Volume and Open Interest 47,247 294,779 +2,871  
Feeder Cattle(CME) Weekly Monthly
Nov21 211103 157.950 160.000 157.950 159.185 +1.605 2,638 4,036 -488 Hover/Click
Jan22 211103 157.435 160.150 157.435 159.235 +2.200 9,086 23,112 +521 Hover/Click
Mar22 211103 158.485 160.850 158.235 160.150 +2.150 4,942 9,015 +466 Hover/Click
Apr22 211103 161.550 163.800 161.550 163.300 +1.800 1,359 1,764 +99 Hover/Click
May22 211103 164.900 166.185 164.800 165.850 +1.415 841 2,475 +51 Hover/Click
Aug22 211103 172.800 174.500 172.800 173.500 +0.715 443 1,703 +5 Hover/Click
Sep22 211103 173.500 175.080 173.500 174.380 +0.380 136 147 -20 Hover/Click
Total Volume and Open Interest 19,445 42,255 +634  
Lean Hogs(CME) Weekly Monthly
Dec21 211103 75.050 76.050 74.500 75.950 +1.700 17,442 89,288 -986 Hover/Click
Feb22 211103 77.800 78.830 77.500 78.550 +1.400 8,678 55,665 +1,771 Hover/Click
Apr22 211103 81.730 82.900 81.500 82.680 +1.350 4,838 46,417 +357 Hover/Click
May22 211103 86.480 87.430 86.480 87.330 +0.900 22 1,165 -3  
Jun22 211103 92.280 93.200 91.950 93.050 +1.350 1,886 24,747 +35 Hover/Click
Jul22 211103 92.900 93.850 92.580 93.780 +1.450 1,461 9,163 +118 Hover/Click
Aug22 211103 91.830 92.750 91.550 92.680 +1.400 633 6,478 +75 Hover/Click
Oct22 211103 77.500 78.550 77.350 78.480 +1.180 117 2,286 +6 Hover/Click
Total Volume and Open Interest 35,117 235,977 +1,371  
Class III Milk(CME) Weekly Monthly
Nov21 211103 18.26 18.28 18.07 18.08 -0.23 470 4,479 -47 Hover/Click
Dec21 211103 18.25 18.28 17.89 17.97 -0.28 231 4,446 +43 Hover/Click
Jan22 211103 18.42 18.46 18.05 18.09 -0.31 162 2,412 +74 Hover/Click
Feb22 211103 18.45 18.46 18.25 18.27 -0.19 141 2,061 +64 Hover/Click
Mar22 211103 18.42 18.49 18.35 18.40 -0.11 112 1,961 +48 Hover/Click
Apr22 211103 18.40 18.42 18.33 18.37 -0.07 104 1,247 +62 Hover/Click
May22 211103 18.48 18.48 18.34 18.34 -0.10 85 1,264 +64 Hover/Click
Jun22 211103 18.48 18.48 18.39 18.39 -0.04 76 1,072 +59 Hover/Click
Jul22 211103 18.47 18.49 18.41 18.44 -0.03 41 689 +19 Hover/Click
Aug22 211103 18.51 18.51 18.50 18.51 unch 43 701 +24 Hover/Click
Sep22 211103 18.50 18.50 18.49 18.49 unch 46 530 +3 Hover/Click
Oct22 211103 18.42 18.44 18.42 18.42 unch 43 447 +11 Hover/Click
Nov22 211103 18.36 18.37 18.36 18.36 -0.01 57 506 +15 Hover/Click
Total Volume and Open Interest 1,661 26,460 +455  
Cocoa(ICE) Weekly Monthly
Dec21 211103 2457 2481 2405 2424 -33 17,143 65,902 -3,018 Hover/Click
Mar22 211103 2510 2527 2460 2473 -34 21,528 80,835 +889 Hover/Click
May22 211103 2524 2542 2479 2491 -33 9,481 37,183 +863 Hover/Click
Jul22 211103 2532 2545 2488 2497 -30 4,267 21,180 +1,320 Hover/Click
Sep22 211103 2530 2545 2494 2500 -27 2,033 15,685 +362 Hover/Click
Dec22 211103 2529 2542 2494 2499 -24 991 19,022 -83 Hover/Click
Mar23 211103 2525 2535 2492 2496 -23 721 10,270 +472 Hover/Click
Total Volume and Open Interest 56,566 253,231 +1,134  
Coffee "C"(ICE) Weekly Monthly
Dec21 211103 208.05 212.00 205.85 209.30 +1.25 19,674 107,705 -1,033 Hover/Click
Mar22 211103 210.75 214.80 208.70 212.15 +1.30 14,332 90,754 +3,706 Hover/Click
May22 211103 210.50 215.05 209.10 212.55 +1.20 5,019 45,907 -7 Hover/Click
Jul22 211103 211.80 215.30 209.45 212.70 +1.05 3,088 21,951 +279 Hover/Click
Sep22 211103 213.00 215.35 210.40 212.70 +0.95 1,163 12,507 +287 Hover/Click
Dec22 211103 213.35 215.35 209.60 212.75 +0.95 511 18,319 +92 Hover/Click
Total Volume and Open Interest 44,306 308,662 +3,522  
Orange Juice(ICE) Weekly Monthly
Nov21 211103 116.90 116.90 116.90 116.90 -0.90 40 400 -40 Hover/Click
Jan22 211103 118.00 119.50 116.15 118.30 -0.90 699 9,900 -31 Hover/Click
Mar22 211103 121.50 122.15 119.00 121.20 -0.85 148 1,255 -81 Hover/Click
May22 211103 123.50 124.95 122.00 124.25 -0.90 97 130 +48 Hover/Click
Jul22 211103 125.00 127.05 125.00 127.05 +0.40 1 1 -1 Hover/Click
Sep22 211103 129.55 129.55 129.55 129.55 +0.40       Hover/Click
Total Volume and Open Interest 985 11,686 -105  
Sugar #11(ICE) Weekly Monthly
Mar22 211103 19.53 19.53 19.33 19.38 -0.16 29,774 394,166 +890 Hover/Click
May22 211103 19.26 19.26 19.10 19.16 -0.13 9,612 143,243 +561 Hover/Click
Jul22 211103 18.95 18.98 18.83 18.90 -0.10 6,331 122,767 +503 Hover/Click
Oct22 211103 18.73 18.73 18.59 18.67 -0.10 2,178 100,206 -81 Hover/Click
Mar23 211103 18.64 18.64 18.52 18.58 -0.12 997 47,734 +169 Hover/Click
May23 211103 17.62 17.62 17.47 17.57 -0.10 686 20,452 +84 Hover/Click
Jul23 211103 16.83 16.83 16.67 16.81 -0.07 753 23,546 +314 Hover/Click
Oct23 211103 16.38 16.38 16.15 16.32 -0.05 552 20,561 +237 Hover/Click
Total Volume and Open Interest 51,508 883,248 +3,123  
London Cocoa(LCE) Weekly Monthly
Dec21 211103 1651 1667 1643 1658 +1 7,255 43,849 -2,528 Hover/Click
Mar22 211103 1685 1695 1670 1681 -9 11,919 76,685 +60 Hover/Click
May22 211103 1695 1706 1682 1692 -10 7,448 34,599 -340 Hover/Click
Jul22 211103 1702 1710 1688 1696 -9 4,936 30,526 -595 Hover/Click
Sep22 211103 1702 1712 1693 1700 -6 3,356 35,557 -55 Hover/Click
Dec22 211103 1705 1711 1695 1703 -4 3,894 35,530 +1,610 Hover/Click
Mar23 211103 1703 1709 1691 1700 -5 1,245 14,304 +650 Hover/Click
Total Volume and Open Interest 41,271 279,830 -214  
London Sugar(LCE) Weekly Monthly
Dec21 211103 507.60 509.70 506.00 506.30 -2.90 3,836 26,320 +396 Hover/Click
Mar22 211103 499.10 500.60 497.60 498.40 -3.00 3,193 23,487 +607 Hover/Click
May22 211103 500.10 500.10 497.60 498.20 -2.60 843 10,869 +16 Hover/Click
Aug22 211103 496.20 496.80 494.80 495.40 -2.20 414 7,244 +108 Hover/Click
Oct22 211103 489.80 490.20 488.40 488.80 -2.60 73 5,308 +1 Hover/Click
Total Volume and Open Interest 8,394 75,901 +1,123  
Cotton(ICE) Weekly Monthly
Dec21 211103 117.50 119.47 115.75 118.82 +1.57 38,039 93,853 -6,493 Hover/Click
Mar22 211103 113.13 115.70 112.57 115.44 +1.61 28,360 110,644 +2,837 Hover/Click
May22 211103 111.94 114.07 110.88 113.90 +1.74 6,880 29,173 +721 Hover/Click
Jul22 211103 109.20 111.35 108.25 111.25 +1.77 2,972 22,756 +330 Hover/Click
Oct22 211103 98.85 98.85 98.85 98.85 +0.42 0 35 +0 Hover/Click
Dec22 211103 91.88 92.65 91.57 92.60 +0.44 1,817 28,756 +275 Hover/Click
Total Volume and Open Interest 78,111 288,468 -2,295  
Lumber(CME) Weekly Monthly
Nov21 211103 579.8 624.0 579.8 609.3 +29.8 89 353 -41  
Jan22 211103 616.8 646.7 616.0 646.7 +30.0 279 1,160 -12  
Mar22 211103 627.0 657.0 627.0 657.0 +30.0 23 168 +19  
May22 211103 678.0 678.0 678.0 678.0 +30.0 1 28 +0  
Jul22 211103 695.7 695.7 695.7 695.7 +30.0 0 7 +0  
Sep22 211103 695.7 695.7 695.7 695.7 +30.0        
Nov22 211103 695.7 695.7 695.7 695.7 +30.0        
Total Volume and Open Interest 392 1,716 -34  
Crude Oil(NYM) Weekly Monthly
Dec21 211103 83.07 83.08 79.69 80.86 -3.05 412,309 358,147 -20,390 Hover/Click
Jan22 211103 81.70 81.70 78.52 79.57 -2.87 150,558 296,598 +9,214 Hover/Click
Feb22 211103 80.17 80.19 77.27 78.21 -2.67 76,585 116,753 +7,073 Hover/Click
Mar22 211103 78.65 78.76 75.98 76.79 -2.56 58,625 132,369 -516 Hover/Click
Apr22 211103 77.41 77.48 74.82 75.60 -2.47 37,734 77,333 +2,033 Hover/Click
May22 211103 76.51 76.51 73.94 74.63 -2.37 35,845 60,577 -1,792 Hover/Click
Jun22 211103 75.55 75.67 73.05 73.81 -2.29 52,513 162,640 -486 Hover/Click
Jul22 211103 74.80 74.83 72.37 73.06 -2.23 15,777 53,963 -2,171 Hover/Click
Aug22 211103 74.04 74.04 71.68 72.36 -2.18 5,359 43,649 +1,457 Hover/Click
Sep22 211103 73.20 73.20 71.00 71.74 -2.11 12,557 80,351 +1,433 Hover/Click
Oct22 211103 72.83 72.83 70.48 71.16 -2.03 1,266 37,617 -26 Hover/Click
Nov22 211103 71.84 71.84 70.13 70.63 -1.94 1,370 41,129 -113 Hover/Click
Dec22 211103 71.54 71.66 69.38 70.12 -1.86 32,642 208,053 +999 Hover/Click
Jan23 211103 70.01 70.01 68.90 69.58 -1.77 594 28,489 +51 Hover/Click
Feb23 211103 69.21 69.21 68.90 69.07 -1.68 910 25,675 +545 Hover/Click
Mar23 211103 68.39 68.59 68.09 68.59 -1.60 3,100 25,702 +292 Hover/Click
Total Volume and Open Interest 918,704 2,121,728 -2,751  
e-miNY Crude Oil(NYM)
Dec21 211103 83.050 83.050 79.700 80.850 -3.050 16,922 3,073 +168  
Jan22 211103 81.450 81.600 78.550 79.575 -2.875 661 667 +14  
Feb22 211103 80.000 80.150 77.325 78.200 -2.675 90 172 +25  
Mar22 211103 78.000 78.750 76.050 76.800 -2.550 40 141 +14  
Apr22 211103 77.350 77.350 74.950 75.600 -2.475 1 49 +0  
May22 211103 75.150 75.600 74.000 74.625 -2.375 3 55 +0  
Jun22 211103 74.650 74.650 73.200 73.800 -2.300 2 131 +0  
Jul22 211103 72.700 73.050 72.700 73.050 -2.250 1 19 -1  
Aug22 211103 72.350 72.350 72.200 72.350 -2.200 0 7 +0  
Sep22 211103 71.750 71.750 71.750 71.750 -2.100 0 3 +0  
Total Volume and Open Interest 17,735 4,523 +228  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211103 249.07 249.40 241.20 243.45 -7.37 50,603 144,617 -1,246 Hover/Click
Jan22 211103 246.94 247.99 239.81 242.06 -7.31 22,337 80,122 +2,149 Hover/Click
Feb22 211103 244.76 245.58 237.68 239.89 -7.11 10,215 31,180 +1,034 Hover/Click
Mar22 211103 241.71 242.67 234.96 237.16 -6.90 7,484 42,324 +882 Hover/Click
Apr22 211103 238.56 238.56 231.81 233.81 -6.65 4,331 23,593 +682 Hover/Click
May22 211103 234.52 235.00 229.50 231.27 -6.43 2,595 10,513 +505 Hover/Click
Jun22 211103 233.40 234.67 227.50 229.59 -6.25 5,074 37,976 +934 Hover/Click
Jul22 211103 231.05 231.40 227.10 228.70 -6.00 909 9,634 +95 Hover/Click
Aug22 211103 228.95 230.55 226.30 228.03 -5.79 489 4,508 +43 Hover/Click
Sep22 211103 229.21 230.15 226.10 227.65 -5.63 470 4,766 +102 Hover/Click
Oct22 211103 229.07 229.07 226.08 227.39 -5.49 211 4,128 +60 Hover/Click
Nov22 211103 228.58 228.76 226.07 227.19 -5.35 219 2,910 -49 Hover/Click
Dec22 211103 228.64 228.64 224.90 226.82 -5.29 1,464 18,929 +230 Hover/Click
Jan23 211103 225.40 226.34 224.87 226.34 -5.18 22 2,653 +12 Hover/Click
Total Volume and Open Interest 106,625 429,882 +5,488  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211103 242.65 243.02 232.25 233.85 -11.16 71,118 129,534 -4,967 Hover/Click
Jan22 211103 234.84 236.17 226.65 228.26 -9.78 52,485 61,933 +3,408 Hover/Click
Feb22 211103 231.69 232.10 223.95 225.66 -8.63 20,659 21,579 +414 Hover/Click
Mar22 211103 231.21 231.67 223.84 225.56 -8.03 14,142 30,027 +215 Hover/Click
Apr22 211103 239.85 241.18 234.10 235.59 -7.49 3,849 11,907 +161 Hover/Click
May22 211103 237.91 237.96 233.70 234.84 -7.28 2,629 8,036 -102 Hover/Click
Jun22 211103 236.96 238.40 231.67 233.27 -6.94 4,254 12,417 -15 Hover/Click
Jul22 211103 232.90 233.41 229.70 230.87 -6.64 2,039 8,157 -134 Hover/Click
Aug22 211103 226.56 227.71 226.50 227.71 -6.46 1,113 2,162 +123 Hover/Click
Sep22 211103 225.61 226.13 222.50 223.72 -6.45 909 4,514 +154 Hover/Click
Total Volume and Open Interest 175,003 302,101 -772  
e-miNY RBOB Gasoline(NYM)
Dec21 211103 240.90 240.90 233.85 233.85 -11.16        
Jan22 211103 228.26 228.26 228.26 228.26 -9.78        
Feb22 211103 225.66 225.66 225.66 225.66 -8.63        
Mar22 211103 225.56 225.56 225.56 225.56 -8.03        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec21 211103 5.553 5.865 5.465 5.670 +0.128 163,258 148,599 -5,837 Hover/Click
Jan22 211103 5.645 5.967 5.570 5.780 +0.140 55,899 212,525 +1,356 Hover/Click
Feb22 211103 5.518 5.833 5.451 5.655 +0.133 24,857 77,229 +267 Hover/Click
Mar22 211103 5.215 5.462 5.139 5.309 +0.103 33,119 158,145 +2,951 Hover/Click
Apr22 211103 4.049 4.160 4.002 4.104 +0.038 26,254 113,235 +1,126 Hover/Click
May22 211103 3.950 4.019 3.894 3.969 +0.014 20,193 124,668 -443 Hover/Click
Jun22 211103 3.980 4.040 3.926 3.994 +0.005 16,265 41,126 -107 Hover/Click
Jul22 211103 4.020 4.072 3.964 4.029 -0.001 11,165 36,582 -745 Hover/Click
Aug22 211103 3.999 4.077 3.966 4.034 +0.001 3,696 29,754 +355 Hover/Click
Sep22 211103 3.980 4.057 3.947 4.016 +0.003 2,886 33,780 -7 Hover/Click
Oct22 211103 4.030 4.090 3.975 4.047 +0.005 12,212 85,015 -281 Hover/Click
Nov22 211103 4.078 4.163 4.060 4.127 +0.002 2,878 34,376 -340 Hover/Click
Dec22 211103 4.279 4.320 4.226 4.291 +0.004 3,774 26,929 +579 Hover/Click
Jan23 211103 4.347 4.411 4.311 4.377 +0.002 3,076 31,279 +870 Hover/Click
Feb23 211103 4.205 4.278 4.191 4.249 -0.001 314 10,938 +150 Hover/Click
Mar23 211103 3.872 3.940 3.852 3.902 -0.013 631 17,902 -82 Hover/Click
Total Volume and Open Interest 386,108 1,268,920 +1,353  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211103 84.07 84.20 81.10 81.99 -2.73 302,904 576,332 -16,584 Hover/Click
Feb22 211103 82.77 82.89 79.95 80.82 -2.62 176,267 276,417 +12,425 Hover/Click
Mar22 211103 81.60 81.71 78.87 79.72 -2.52 117,611 239,129 +743 Hover/Click
Apr22 211103 80.58 80.68 77.96 78.75 -2.43 47,368 91,168 +4,470 Hover/Click
May22 211103 79.71 79.80 77.18 77.92 -2.35 30,315 65,343 +1,752 Hover/Click
Jun22 211103 78.93 79.01 76.47 77.18 -2.27 65,947 174,455 +709 Hover/Click
Jul22 211103 78.13 78.25 75.77 76.45 -2.22 12,227 63,521 +777 Hover/Click
Aug22 211103 77.48 77.58 75.17 75.83 -2.17 9,518 47,949 +1,146 Hover/Click
Sep22 211103 76.85 76.96 74.59 75.23 -2.12 13,306 44,092 -682 Hover/Click
Oct22 211103 74.82 74.82 74.67 74.67 -2.06 8,307 27,193 +2,064 Hover/Click
Nov22 211103 74.16 74.16 74.16 74.16 -1.97 4,707 30,151 +2,313 Hover/Click
Dec22 211103 75.13 75.22 73.05 73.66 -1.90 42,604 180,880 -2,743 Hover/Click
Jan23 211103 73.78 73.78 72.11 73.15 -1.83 787 18,342 +215 Hover/Click
Feb23 211103 72.67 72.67 72.67 72.67 -1.76 538 24,301 -93 Hover/Click
Total Volume and Open Interest 857,178 2,211,900 +7,445  
Gas Oil(ICE) Weekly Monthly
Nov21 211103 718.75 720.50 696.50 704.50 -17.50 35,106 135,900 -5,525 Hover/Click
Dec21 211103 714.00 716.00 691.50 699.50 -17.50 86,692 221,171 -3,036 Hover/Click
Jan22 211103 706.25 709.00 684.75 692.50 -17.25 56,879 181,023 +675 Hover/Click
Feb22 211103 700.00 703.25 680.25 687.50 -16.25 23,744 69,529 +2,073 Hover/Click
Mar22 211103 693.75 697.00 674.50 681.75 -15.75 16,869 65,260 +761 Hover/Click
Apr22 211103 683.00 689.50 667.50 674.50 -15.25 7,716 24,907 +1,130 Hover/Click
May22 211103 681.00 681.00 661.50 668.25 -14.50 3,453 21,827 +7 Hover/Click
Jun22 211103 671.75 676.00 655.25 662.50 -14.25 11,851 71,921 -645 Hover/Click
Jul22 211103 667.75 670.75 652.00 658.75 -14.00 1,849 17,409 +467 Hover/Click
Aug22 211103 664.00 664.00 652.00 656.25 -13.50 1,695 11,149 -26 Hover/Click
Total Volume and Open Interest 256,680 932,780 -3,306  
Ethanol(CBOT)
Dec21 211103 2.207 2.207 2.207 2.207 unch        
Jan22 211103 2.137 2.137 2.137 2.137 unch        
Feb22 211103 2.137 2.137 2.137 2.137 unch        
Mar22 211103 2.137 2.137 2.137 2.137 unch        
Apr22 211103 2.137 2.137 2.137 2.137 unch        
May22 211103 2.137 2.137 2.137 2.137 unch        
Jun22 211103 2.137 2.137 2.137 2.137 unch        
Jul22 211103 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211103 82.94 82.99 79.71 80.86 -3.05 28,078 81,724 -2,352 Hover/Click
Jan22 211103 81.58 81.62 78.55 79.57 -2.87 30,825 55,140 -843 Hover/Click
Feb22 211103 79.58 80.08 77.33 78.21 -2.67 19,081 27,584 -838 Hover/Click
Mar22 211103 78.00 78.68 76.05 76.79 -2.56 18,938 42,192 -210 Hover/Click
Apr22 211103 77.31 77.31 74.89 75.60 -2.47 10,125 14,573 -402 Hover/Click
May22 211103 75.77 75.77 73.94 74.63 -2.37 4,907 11,169 +315 Hover/Click
Jun22 211103 75.43 75.43 73.12 73.81 -2.29 13,382 58,637 -1,996 Hover/Click
Jul22 211103 73.06 73.06 73.06 73.06 -2.23 1,290 6,992 +588 Hover/Click
Aug22 211103 73.00 73.00 72.36 72.36 -2.18 743 4,803 +191 Hover/Click
Sep22 211103 71.74 71.74 71.74 71.74 -2.11 1,735 14,891 +31 Hover/Click
Oct22 211103 71.16 71.16 71.16 71.16 -2.03 269 5,909 +78 Hover/Click
Nov22 211103 70.63 70.63 70.63 70.63 -1.94 253 7,713 -24 Hover/Click
Dec22 211103 71.27 71.27 69.45 70.12 -1.86 8,433 83,122 -1,105 Hover/Click
Jan23 211103 69.58 69.58 69.58 69.58 -1.77 39 4,155 -13 Hover/Click
Feb23 211103 69.07 69.07 69.07 69.07 -1.68 69 1,568 +65 Hover/Click
Mar23 211103 68.59 68.59 68.59 68.59 -1.60 74 7,010 -3 Hover/Click
Total Volume and Open Interest 141,506 513,284 -5,536  
US Dollar Index(ICE) Weekly Monthly
Dec21 211103 94.100 94.215 93.800 93.853 -0.228 21,639 56,533 -592 Hover/Click
Mar22 211103 94.060 94.155 93.765 93.802 -0.223 277 2,082 +12 Hover/Click
Jun22 211103 94.055 94.060 93.802 93.802 -0.213 6 91 +5 Hover/Click
Total Volume and Open Interest 21,922 58,706 -575  
Australian Dollar(CME) Weekly Monthly
Dec21 211103 74.33 74.60 74.14 74.48 +0.20 70,197 161,592 +745 Hover/Click
Mar22 211103 74.34 74.62 74.18 74.50 +0.20 133 376 +42 Hover/Click
Jun22 211103 74.22 74.49 74.19 74.49 +0.22 5 38 +5 Hover/Click
Total Volume and Open Interest 70,371 162,362 +780  
British Pound(CME) Weekly Monthly
Dec21 211103 136.14 136.91 136.07 136.79 +0.61 80,730 159,100 +2,114 Hover/Click
Mar22 211103 136.10 136.85 136.04 136.73 +0.59 157 2,611 +69 Hover/Click
Jun22 211103 136.53 136.58 135.85 136.53 +0.59 2 484 +2 Hover/Click
Total Volume and Open Interest 80,936 163,548 +2,180  
Canadian Dollar(CME) Weekly Monthly
Dec21 211103 80.59 80.77 80.27 80.70 +0.10 60,266 151,749 +1,279 Hover/Click
Mar22 211103 80.56 80.73 80.26 80.68 +0.09 132 2,061 +28 Hover/Click
Jun22 211103 80.31 80.61 80.18 80.57 +0.08 20 626 +14 Hover/Click
Sep22 211103 80.40 80.40 80.12 80.40 +0.08 0 185 +0 Hover/Click
Total Volume and Open Interest 60,442 156,050 +1,314  
Japanese Yen(CME) Weekly Monthly
Dec21 211103 87.78 87.96 87.58 87.81 +0.03 92,788 255,252 -1,087 Hover/Click
Mar22 211103 87.88 88.07 87.70 87.92 +0.03 239 847 +114 Hover/Click
Jun22 211103 88.02 88.15 87.86 88.02 +0.04 0 7 +0 Hover/Click
Total Volume and Open Interest 93,271 257,237 -953  
Swiss Franc(CME) Weekly Monthly
Dec21 211103 109.46 109.96 109.39 109.94 +0.43 27,846 52,228 +979 Hover/Click
Mar22 211103 110.24 110.25 109.70 110.24 +0.43 16 238 +2 Hover/Click
Jun22 211103 110.00 110.53 110.00 110.53 +0.44 0 25 +0 Hover/Click
Total Volume and Open Interest 27,862 52,506 +981  
EuroFX(CME) Weekly Monthly
Dec21 211103 115.88 116.25 115.71 116.20 +0.29 141,079 656,141 -3,664 Hover/Click
Mar22 211103 116.19 116.52 115.99 116.48 +0.30 542 15,931 +72 Hover/Click
Jun22 211103 116.26 116.74 116.24 116.71 +0.28 130 1,299 +19 Hover/Click
Total Volume and Open Interest 142,688 678,259 -3,407  
Mexican Peso(CME) Weekly Monthly
Dec21 211103 477.75 484.25 473.38 480.88 +2.25 54,336 169,515 +2,246 Hover/Click
Mar22 211103 470.88 477.13 466.75 473.88 +2.38 12 121 +8 Hover/Click
Total Volume and Open Interest 54,352 169,649 +2,254  
Brazilian Real(CME) Weekly Monthly
Dec21 211103 174.00 179.35 174.00 178.05 +2.95 4,644 30,797 +195 Hover/Click
Jan22 211103 176.05 177.95 173.10 176.85 +2.90 14 492 -5  
Feb22 211103 175.60 175.60 175.60 175.60 +3.05        
Mar22 211103 174.35 174.35 174.35 174.35 +3.00 0 1 +0 Hover/Click
Total Volume and Open Interest 4,658 31,290 +190  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211103 160~210 161~140 159~180 160~150 -0~100 402,941 1,152,708 -4,302 Hover/Click
Mar22 211103 159~050 159~260 158~010 158~290 -0~100 346 1,208 +32 Hover/Click
Jun22 211103 160~010 160~010 158~290 158~290 -0~100 0 1 +0 Hover/Click
Total Volume and Open Interest 403,287 1,153,917 -4,270  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211103 130~295 131~055 130~155 130~245 -0~065 1,479,047 3,930,230 -333 Hover/Click
Mar22 211103 130~045 130~120 129~230 129~310 -0~070 3,813 20,191 +540 Hover/Click
Jun22 211103 129~190 129~190 129~190 129~190 -0~070 0 5 +0 Hover/Click
Total Volume and Open Interest 1,482,860 3,950,426 +207  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211103 121~296 122~016 121~184 121~250 -0~060 902,435 3,577,734 -39,088 Hover/Click
Mar22 211103 121~032 121~132 120~306 121~046 -0~064 321 499 +190 Hover/Click
Jun22 211103 121~046 121~046 121~046 121~046 -0~064       Hover/Click
Total Volume and Open Interest 902,756 3,578,233 -38,898  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211103 109~231 109~236 109~191 109~214 -0~015 379,324 2,053,204 -14,916 Hover/Click
Mar22 211103 109~110 109~110 109~110 109~110 -0~014 2 57 +2 Hover/Click
Jun22 211103 109~110 109~110 109~110 109~110 -0~014       Hover/Click
Total Volume and Open Interest 379,326 2,053,261 -14,914  
Eurodollars(CME) Weekly Monthly
Dec21 211103 99.785 99.795 99.775 99.790 +0.015 207,268 1,300,453 -6,993  
Mar22 211103 99.765 99.765 99.735 99.755 +0.005 194,455 1,033,706 -25,041  
Jun22 211103 99.610 99.615 99.555 99.580 -0.015 190,101 831,388 -10,621  
Sep22 211103 99.420 99.420 99.345 99.380 -0.025 211,701 767,047 +11,725  
Dec22 211103 99.195 99.200 99.105 99.145 -0.035 320,931 1,567,389 +4,683  
Mar23 211103 99.010 99.025 98.910 98.955 -0.040 207,211 923,258 -2,065  
Jun23 211103 98.820 98.840 98.710 98.760 -0.050 151,414 760,604 -6,809  
Sep23 211103 98.635 98.660 98.535 98.580 -0.050 145,437 681,085 -10,477  
Dec23 211103 98.545 98.575 98.455 98.500 -0.045 215,833 1,156,833 -24,813  
Mar24 211103 98.485 98.510 98.395 98.440 -0.045 83,944 382,920 -5,093  
Jun24 211103 98.420 98.460 98.345 98.385 -0.050 76,935 415,192 -1,216  
Sep24 211103 98.365 98.405 98.290 98.330 -0.050 65,437 357,569 +1,213  
Dec24 211103 98.310 98.355 98.240 98.280 -0.050 170,025 805,863 -20,219  
Mar25 211103 98.295 98.335 98.225 98.260 -0.050 42,464 325,232 +1,680  
Jun25 211103 98.275 98.315 98.210 98.245 -0.045 40,199 180,660 +1,188  
Sep25 211103 98.250 98.290 98.190 98.225 -0.040 40,011 139,834 +2,220  
Dec25 211103 98.205 98.245 98.145 98.185 -0.035 48,592 161,369 -1,610  
Mar26 211103 98.180 98.220 98.115 98.160 -0.030 24,598 88,122 -879  
Total Volume and Open Interest 2,533,599 12,390,644 -79,488  
Ultra T-Bond(CBOT)
Dec21 211103 195~12 196~27 192~22 194~17 -1~01 238,318 1,210,331 -4,108  
Mar22 211103 195~27 196~03 192~03 193~27 -1~00 0 1,084 +0  
Jun22 211103 193~27 193~27 193~27 193~27 -1~00        
Total Volume and Open Interest 238,318 1,211,415 -4,108  
Ultra 10-Yr T-Note(CBOT)
Dec21 211103 145~035 145~195 144~150 144~280 -0~110 333,671 1,572,391 +15,288  
Mar22 211103 144~260 145~140 144~125 144~250 -0~105 47 788 +32  
Jun22 211103 144~250 144~250 144~250 144~250 -0~105        
Total Volume and Open Interest 333,718 1,573,179 +15,320  
30 Day Federal Funds(CBOT)
Nov21 211103 99.925 99.925 99.920 99.920 -0.005 14,642 113,815 -2,197  
Dec21 211103 99.925 99.925 99.920 99.920 -0.005 13,580 89,188 -448  
Jan22 211103 99.925 99.925 99.920 99.920 -0.005 1,452 114,374 +305  
Feb22 211103 99.920 99.920 99.910 99.915 unch 15,788 94,588 +2,392  
Mar22 211103 99.905 99.905 99.895 99.900 unch 12,172 50,700 -1,919  
Apr22 211103 99.890 99.890 99.865 99.880 -0.005 24,842 97,670 +3,605  
Total Volume and Open Interest 203,822 1,165,667 +6,423  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211103 151.60 151.81 151.58 151.81 +0.22 1,302 14,548 +216 Hover/Click
Mar22 211103 151.81 151.81 151.81 151.81 +0.22       Hover/Click
Jun22 211103 151.81 151.81 151.81 151.81 +0.22       Hover/Click
Total Volume and Open Interest 1,302 14,548 +216  
Euro-Buxl(EUREX)
Dec21 211103 208.38 210.60 207.54 209.22 +0.86 95,435 357,411 -13,705  
Mar22 211103 207.08 208.44 206.00 207.50 +0.86 4 61,992 +2  
Jun22 211103 206.32 206.32 206.32 206.32 +0.86        
Total Volume and Open Interest 95,439 419,403 -13,703  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211103 169.25 169.70 168.98 169.34 +0.01 740,860 1,565,871 -172,541 Hover/Click
Mar22 211103 170.89 171.32 170.65 171.00 +0.03 46,867 69,171 +1,389 Hover/Click
Jun22 211103 168.30 168.30 168.25 168.25 +0.01 0 2 +0 Hover/Click
Total Volume and Open Interest 787,727 1,635,044 -171,152  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211103 134.44 134.70 134.32 134.45 -0.06 500,806 1,486,359 -53,614 Hover/Click
Mar22 211103 133.39 133.39 133.20 133.32 -0.06 2,746 35,763 +1,048 Hover/Click
Jun22 211103 134.22 134.22 134.22 134.22 -0.06       Hover/Click
Total Volume and Open Interest 503,552 1,522,122 -52,566  
Euro-Schatz(EUREX)
Dec21 211103 112.15 112.19 112.10 112.13 -0.03 322,070 1,374,548 -86,764  
Mar22 211103 112.06 112.06 112.06 112.06 -0.03 1 4,002 +1  
Jun22 211103 112.74 112.74 112.74 112.74 -0.03        
Total Volume and Open Interest 322,071 1,378,550 -86,763  
3-Mth Euribor(EUREX)
Dec21 211103 100.565 100.565 100.565 100.565 +0.025 0 1,148 +0  
Mar22 211103 100.515 100.515 100.515 100.515 +0.015 0 1,103 +0  
Jun22 211103 100.445 100.445 100.445 100.445 -0.010 5 600 +0  
Total Volume and Open Interest 5 3,862 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211103 125~03 125~15 124~20 124~26 -0~11 225,043 863,893 +1,065 Hover/Click
Mar22 211103 123~28 123~28 123~28 123~28 -0~11 45 74,128 +0 Hover/Click
Total Volume and Open Interest 225,088 938,021 +1,065  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211103 99.57 99.57 99.53 99.54 -0.03 37,084 564,058 -763  
Mar22 211103 99.14 99.16 99.09 99.10 -0.04 24,847 351,726 -2,529  
Jun22 211103 98.89 98.92 98.83 98.85 -0.04 18,547 249,169 +388  
Sep22 211103 98.72 98.78 98.68 98.69 -0.04 26,040 356,147 -1,550  
Dec22 211103 98.67 98.72 98.63 98.64 -0.04 24,634 570,063 -22  
Mar23 211103 98.65 98.71 98.61 98.61 -0.05 17,850 240,390 -508  
Total Volume and Open Interest 245,231 4,037,753 -26,479  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211103 100.550 100.565 100.550 100.560 +0.010 31,334 449,565 -1,737  
Mar22 211103 100.510 100.530 100.505 100.510 -0.005 60,927 321,662 +2,293  
Jun22 211103 100.455 100.470 100.430 100.445 -0.010 78,466 304,929 -2,626  
Total Volume and Open Interest 950,469 4,094,453 +12,269  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211103 99.92 99.93 99.91 99.92 unch 17,913 149,442 -9,215  
Mar22 211103 99.78 99.83 99.77 99.83 +0.05 14,380 199,910 -5,972  
Jun22 211103 99.49 99.59 99.48 99.56 +0.08 24,649 183,086 -7,842  
Sep22 211103 99.06 99.20 99.06 99.18 +0.12 14,941 141,827 -8,788  
Dec22 211103 98.70 98.85 98.70 98.84 +0.15 22,365 125,938 +387  
Mar23 211103 98.52 98.61 98.52 98.58 +0.09 3,947 79,759 -3,069  
Jun23 211103 98.36 98.46 98.36 98.45 +0.09 2,759 50,094 -2,692  
Sep23 211103 98.30 98.36 98.28 98.33 +0.08 2,763 65,246 -1,795  
Dec23 211103 98.17 98.24 98.17 98.21 +0.09 40 2,426 +11  
Mar24 211103 98.12 98.12 98.12 98.12 +0.09 0 507 +0  
Total Volume and Open Interest 103,757 998,539 -38,975  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211103 98.09 98.18 98.07 98.13 +0.04 140,047 1,255,668 -21,688  
Mar22 211103 98.13 98.13 98.13 98.13 +0.04 0 30 +0  
Total Volume and Open Interest 140,047 1,255,698 -21,688  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211103 98.88 98.97 98.88 98.90 +0.03 222,851 771,720 +36,775  
Mar22 211103 98.90 98.90 98.90 98.90 +0.03 0 105 +0  
Total Volume and Open Interest 222,851 771,825 +36,775  
Gold(CMX) Weekly Monthly
Dec21 211103 1789.2 1789.3 1758.5 1763.9 -25.5 143,332 384,642 +779 Hover/Click
Feb22 211103 1791.0 1791.0 1761.0 1766.0 -25.5 11,683 82,268 +3,384 Hover/Click
Apr22 211103 1787.0 1789.2 1762.8 1767.5 -25.5 3,425 14,805 +692 Hover/Click
Jun22 211103 1790.0 1791.6 1764.0 1768.9 -25.5 2,738 17,089 +220 Hover/Click
Aug22 211103 1792.4 1792.4 1768.7 1770.3 -25.8 176 2,567 +83 Hover/Click
Oct22 211103 1781.9 1781.9 1770.5 1772.0 -25.7 302 2,630 +299 Hover/Click
Dec22 211103 1791.1 1794.0 1770.0 1773.6 -25.8 392 5,595 +14 Hover/Click
Feb23 211103 1775.8 1775.8 1775.8 1775.8 -25.8 143 143 +143 Hover/Click
Apr23 211103 1779.0 1779.0 1779.0 1779.0 -25.8 0 4 +0 Hover/Click
Jun23 211103 1782.2 1782.2 1782.2 1782.2 -25.8 0 9 +0 Hover/Click
Aug23 211103 1785.2 1785.2 1785.2 1785.2 -25.8       Hover/Click
Total Volume and Open Interest 162,359 510,201 +5,245  
Silver(CMX) Weekly Monthly
Dec21 211103 2357.0 2366.5 2304.5 2323.1 -27.6 37,064 110,722 +722 Hover/Click
Mar22 211103 2361.0 2370.5 2309.5 2327.6 -27.6 3,137 21,762 +14 Hover/Click
May22 211103 2362.0 2372.0 2314.0 2328.5 -28.3 2,261 4,302 +211 Hover/Click
Jul22 211103 2368.5 2373.0 2316.0 2328.9 -29.5 1,306 2,737 +51 Hover/Click
Sep22 211103 2372.0 2372.0 2329.1 2329.1 -30.6 345 1,066 -23 Hover/Click
Dec22 211103 2350.0 2369.0 2323.0 2334.7 -30.6 46 1,068 +4 Hover/Click
Mar23 211103 2339.2 2339.2 2339.2 2339.2 -31.5 1 8 +1 Hover/Click
Total Volume and Open Interest 44,297 143,042 +1,020  
Platinum(NYMEX) Weekly Monthly
Jan22 211103 1040.2 1049.0 1021.5 1022.5 -16.8 17,632 55,334 +1,913 Hover/Click
Apr22 211103 1040.8 1046.8 1022.7 1023.3 -17.0 282 2,381 +4 Hover/Click
Jul22 211103 1027.7 1027.7 1025.1 1025.1 -16.9 40 148 +0 Hover/Click
Oct22 211103 1033.0 1033.0 1027.2 1027.2 -16.8 28 42 +0 Hover/Click
Total Volume and Open Interest 17,988 57,953 +1,900  
Palladium(NYMEX) Weekly Monthly
Dec21 211103 2009.00 2026.50 1976.50 1987.20 -20.20 2,497 8,416 -59 Hover/Click
Mar22 211103 2010.00 2027.50 1984.50 1988.70 -19.40 306 2,377 +125 Hover/Click
Jun22 211103 1995.00 1995.00 1985.80 1985.80 -19.40 6 5 +2 Hover/Click
Total Volume and Open Interest 2,809 10,799 +68  
Copper(CMX) Weekly Monthly
Dec21 211103 437.00 445.05 428.00 432.10 -4.50 50,444 115,203 -1,378 Hover/Click
Mar22 211103 433.65 441.90 426.00 430.00 -3.55 10,156 58,410 +1,639 Hover/Click
May22 211103 432.60 440.85 425.45 429.30 -3.30 2,816 16,549 -381 Hover/Click
Jul22 211103 438.00 438.35 427.40 428.65 -3.05 1,058 12,195 +314 Hover/Click
Sep22 211103 433.25 435.65 426.45 427.55 -2.75 721 3,044 +19 Hover/Click
Total Volume and Open Interest 66,407 217,381 -59  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211103 35921 36066 35771 36035 +97 136,286 108,141 -1,691 Hover/Click
Mar22 211103 35785 35980 35693 35949 +96 151 1,082 +35 Hover/Click
Jun22 211103 35852 35852 35852 35852 +102 0 2 +0 Hover/Click
Sep22 211103 35731 35731 35731 35731 +102       Hover/Click
Total Volume and Open Interest 136,437 109,225 -1,656  
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 211103 4621.25 4657.00 4613.00 4652.25 +28.75 1,071,118 2,328,174 -9,564 Hover/Click
Mar22 211103 4613.00 4650.00 4607.00 4645.75 +28.50 7,516 49,995 +3,582 Hover/Click
Jun22 211103 4615.75 4639.50 4599.00 4637.00 +28.75 108 47,033 +59 Hover/Click
Sep22 211103 4629.75 4629.75 4629.75 4629.75 +29.00 0 53 +0 Hover/Click
Total Volume and Open Interest 1,078,786 2,427,000 -5,923  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211103 15957.75 16145.75 15935.25 16129.75 +168.50 411,507 250,351 -3,288 Hover/Click
Mar22 211103 15975.50 16149.00 15940.00 16132.50 +167.50 617 2,290 +22 Hover/Click
Jun22 211103 16080.50 16122.50 15943.00 16121.75 +169.25 6 22 +1 Hover/Click
Total Volume and Open Interest 412,130 252,671 -3,265  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211103 2849.40 2895.60 2841.70 2885.10 +32.20 14,041 40,631 +272 Hover/Click
Mar22 211103 2894.10 2894.10 2856.90 2894.10 +32.20 2 1 -1 Hover/Click
Jun22 211103 2903.50 2903.50 2903.50 2903.50 +33.30       Hover/Click
Total Volume and Open Interest 14,043 40,632 +271  
Volatility Index(CBOE)
Nov21 211103 17.90 18.15 17.00 17.11 -0.74 49,120 149,895 -3,123  
Dec21 211103 20.40 20.50 19.63 19.75 -0.60 39,292 107,684 +9,419  
Jan22 211103 22.05 22.11 21.45 21.50 -0.50 7,280 39,231 +834  
Feb22 211103 23.06 23.10 22.51 22.56 -0.48 4,814 23,174 +457  
Total Volume and Open Interest 105,084 347,287 +8,475  
S & P 600(CME)
Dec21 211103 1438.20 1438.20 1438.20 1438.20 +30.00        
Mar22 211103 1439.20 1439.20 1439.20 1439.20 +30.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211103 2360.10 2413.70 2354.10 2401.10 +41.70 204,613 456,792 +3,012 Hover/Click
Mar22 211103 2358.50 2410.20 2352.50 2398.90 +41.70 73 442 +14 Hover/Click
Jun22 211103 2391.40 2393.00 2391.40 2391.40 +42.90       Hover/Click
Total Volume and Open Interest 204,686 457,234 +3,026  
Nikkei 225(CME)
Dec21 211103 29550 29795 29435 29730 +210 5,607 16,606 -513  
Mar22 211103 29700 29735 29465 29700 +210 4 13 -2  
Total Volume and Open Interest 5,611 16,619 -515  
Nikkei 225(SGX) Weekly Monthly
Dec21 211103 29510 29555 29410 29485 +5 64,574 109,656 +3,230  
Mar22 211103 29390 29430 29380 29430 -5 18 942 +3  
Jun22 211103 29240 29240 29240 29240 +5 0 3,011 +0  
Total Volume and Open Interest 64,736 138,342 +3,377  
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 211103 29535 29780 29415 29705 +200 32,759 53,684 +549  
Mar22 211103 29650 29685 29390 29650 +205 3 18 +0  
Jun22 211103 29405 29405 29405 29405 +205        
Total Volume and Open Interest 32,813 53,756 +600  
Nikkei 225(CME) e-Mini Yen
Dec21 211103 29710 29710 29710 29710 +200        
Mar22 211103 29650 29650 29650 29650 +200        
Jun22 211103 29410 29410 29410 29410 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211103 6920.0 6983.0 6911.0 6947.5 +24.5 44,922 256,595 +2,290  
Dec21 211103 6916.0 6965.5 6906.0 6937.0 +24.5 257 40,310 +5,600  
Jan22 211103 6926.5 6926.5 6926.5 6926.5 +24.5        
Mar22 211103 6919.0 6919.0 6919.0 6919.0 +24.5 0 1 +0  
Jun22 211103 6777.5 6777.5 6777.5 6777.5 +24.5        
Sep22 211103 6758.0 6758.0 6758.0 6758.0 +24.5        
Total Volume and Open Interest 45,179 306,411 +7,890  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211103 25008 25153 24754 25010 +2 110,403 96,978 +1,367  
Dec21 211103 25016 25140 24777 25004 +4 614 6,317 +75  
Total Volume and Open Interest 111,285 106,251 +1,538  
DAX(EUREX) Weekly Monthly
Dec21 211103 15938.0 16021.0 15909.0 15946.0 +8.0 57,068 67,858 -5,016  
Mar22 211103 15918.0 16000.0 15897.0 15929.0 +7.0 7 3,821 -7  
Jun22 211103 15965.0 15965.0 15955.0 15955.0 +10.0 0 3,514 +0  
Total Volume and Open Interest 57,075 75,193 -5,023  
Mini-DAX(EUREX)
Dec21 211103 15931.0 16022.0 15910.0 15946.0 +8.0 39,885 18,453 -1,877  
Mar22 211103 15899.0 16003.0 15899.0 15929.0 +7.0 64 250 -20  
Jun22 211103 15955.0 15955.0 15955.0 15955.0 +10.0 0 1 -1  
Total Volume and Open Interest 39,949 18,704 -1,898  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211103 4283 4325 4280 4301 +12 565,799 2,972,125 -129,321  
Mar22 211103 4275 4287 4274 4285 +12 15,119 78,112 +15,057  
Jun22 211103 4207 4208 4207 4208 +13 0 13,474 +0  
Total Volume and Open Interest 580,918 3,070,722 -114,264  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211103 12288 12394 12264 12352 +59 24,108 135,849 -1,325  
Mar22 211103 12180 12234 12150 12234 +59 0 228 -1  
Jun22 211103 12074 12074 12074 12074 +59 0 4 +0  
Total Volume and Open Interest 24,108 136,081 -1,326  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211103 7248.00 7263.50 7214.50 7223.50 -31.00 80,400 620,753 -885  
Mar22 211103 7166.50 7183.50 7157.50 7157.50 -31.00 1 749 -1  
Jun22 211103 7128.50 7128.50 7103.50 7103.50 -31.00 0 27 +0  
Total Volume and Open Interest 80,401 621,635 -886  
SPI 200(SFE) Weekly Monthly
Dec21 211103 7295.0 7408.0 7295.0 7363.0 +74.0 51,913 245,883 +2,326  
Mar22 211103 7274.0 7274.0 7274.0 7274.0 +74.0 6 351 +2  
Jun22 211103 7274.0 7274.0 7274.0 7274.0 +74.0        
Total Volume and Open Interest 51,935 246,264 +2,341  
FTSE MIB(ISE)
Dec21 211103 27025.00 27380.00 26995.00 27216.00 +169.00 15,062 98,936 -175  
Mar22 211103 26925.00 27240.00 26920.00 27114.00 +169.00 49 710 +23  
Jun22 211103 26724.00 26724.00 26724.00 26724.00 +174.00 0 3 +0  
Total Volume and Open Interest 15,111 99,649 -152  
KOSPI 200(KFE)
Dec21 211103 396.45 396.50 388.55 389.05 -6.55 199,626 272,340 -1,627  
Mar22 211103 392.80 392.80 384.75 385.30 -6.20 135 11,821 +31  
Jun22 211103 386.60 386.60 386.60 386.60 -5.30 0 6,502 +0  
Total Volume and Open Interest 199,761 306,801 -995  
GSCI(CME) Weekly Monthly
Nov21 211103 583.20 585.40 578.15 579.10 -12.55 60 1,713 -24  
Dec21 211103 578.70 578.70 575.95 575.95 -12.40        
Total Volume and Open Interest 60 1,713 -24  
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!!!