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 Thu November 04, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211104 1230.50 1235.00 1205.50 1209.25 -22.25 2,003 2,048 -772 Hover/Click
Jan22 211104 1243.75 1247.50 1216.00 1222.75 -21.50 87,428 265,133 +1,362 Hover/Click
Mar22 211104 1254.75 1258.75 1227.25 1234.25 -21.00 33,452 143,686 +885 Hover/Click
May22 211104 1262.50 1268.50 1237.75 1244.50 -20.50 12,104 68,392 +770 Hover/Click
Jul22 211104 1270.50 1274.50 1244.75 1251.00 -20.50 10,119 62,553 +1,121 Hover/Click
Aug22 211104 1265.25 1269.50 1242.50 1247.00 -20.50 290 5,796 -3 Hover/Click
Sep22 211104 1247.25 1252.25 1226.50 1229.50 -19.50 638 4,177 +142 Hover/Click
Nov22 211104 1237.25 1243.50 1218.00 1222.50 -16.75 5,592 50,654 +1,144 Hover/Click
Jan23 211104 1239.00 1245.25 1219.75 1224.00 -17.00 993 5,091 +421 Hover/Click
Mar23 211104 1218.50 1226.00 1202.50 1205.25 -16.00 378 9,040 +120 Hover/Click
May23 211104 1215.25 1220.00 1198.50 1200.50 -15.25 40 1,926 +0 Hover/Click
Jul23 211104 1214.75 1221.50 1200.50 1202.75 -15.00 12 484 +3 Hover/Click
Aug23 211104 1198.00 1198.00 1198.00 1198.00 -14.00 0 31 +0 Hover/Click
Sep23 211104 1187.00 1187.00 1187.00 1187.00 -14.00 0 2 +0 Hover/Click
Total Volume and Open Interest 153,127 620,172 +5,192  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211104 340.90 341.00 333.30 335.80 -5.00 57,105 142,225 +343 Hover/Click
Jan22 211104 337.20 337.40 330.90 332.70 -4.50 28,167 102,357 -520 Hover/Click
Mar22 211104 336.50 336.60 331.20 332.80 -3.90 18,515 78,239 +1,613 Hover/Click
May22 211104 339.60 339.60 334.80 336.20 -3.40 8,128 45,259 -292 Hover/Click
Jul22 211104 342.90 342.90 338.40 339.80 -3.10 6,561 36,324 -1,164 Hover/Click
Aug22 211104 342.60 342.60 338.50 339.50 -3.10 393 10,143 -25 Hover/Click
Sep22 211104 341.80 341.80 337.80 339.00 -2.80 1,039 9,360 -28 Hover/Click
Oct22 211104 337.80 339.20 335.50 336.70 -2.30 239 5,416 -7 Hover/Click
Dec22 211104 339.80 340.30 336.70 338.20 -2.10 1,605 14,698 +87 Hover/Click
Jan23 211104 337.60 338.00 336.60 338.00 -2.00 263 608 +93 Hover/Click
Total Volume and Open Interest 122,105 447,015 +133  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211104 60.96 61.50 59.34 59.58 -1.45 35,893 121,762 +1,291 Hover/Click
Jan22 211104 60.74 61.20 59.25 59.49 -1.25 20,102 96,190 +1,184 Hover/Click
Mar22 211104 60.05 60.57 58.80 59.09 -0.98 13,838 67,874 +476 Hover/Click
May22 211104 59.22 59.92 58.12 58.45 -0.80 8,314 57,148 +1,094 Hover/Click
Jul22 211104 58.67 59.28 57.53 57.84 -0.75 6,740 40,704 -790 Hover/Click
Aug22 211104 57.82 58.37 56.73 57.06 -0.73 1,358 8,550 +81 Hover/Click
Sep22 211104 57.32 57.77 56.15 56.57 -0.69 1,477 5,600 +205 Hover/Click
Oct22 211104 56.87 57.37 55.83 56.27 -0.57 1,630 6,367 +348 Hover/Click
Dec22 211104 56.70 57.38 55.72 56.23 -0.47 3,754 16,710 +1,634 Hover/Click
Jan23 211104 56.90 56.94 55.52 56.06 -0.39 101 739 -23 Hover/Click
Total Volume and Open Interest 93,288 426,455 +5,500  
Canola(WCE) Weekly Monthly
Nov21 211104 1010.0 1010.0 1003.7 1003.7 -25.2 0 655 -525 Hover/Click
Jan22 211104 989.9 989.9 972.0 978.7 -12.0 10,397 79,295 -939 Hover/Click
Mar22 211104 961.5 962.8 946.5 955.3 -7.8 6,165 60,418 +767 Hover/Click
May22 211104 929.7 931.9 915.8 925.8 -5.0 3,150 22,712 +448 Hover/Click
Jul22 211104 888.2 889.9 876.5 886.0 -2.2 1,825 17,824 -68 Hover/Click
Total Volume and Open Interest 22,972 189,287 +503  
Corn(CBOT) Weekly Monthly
Dec21 211104 563.75 569.75 556.50 559.25 -4.75 174,067 594,939 -1,224 Hover/Click
Mar22 211104 572.00 577.75 565.25 567.75 -4.50 73,354 399,921 +5,290 Hover/Click
May22 211104 576.50 582.25 570.00 572.50 -4.00 28,300 169,252 +2,485 Hover/Click
Jul22 211104 577.00 583.00 570.50 573.00 -4.00 26,489 146,136 +3,443 Hover/Click
Sep22 211104 553.25 559.00 548.00 551.25 -2.00 5,842 45,346 -27 Hover/Click
Dec22 211104 546.00 551.25 541.00 543.50 -2.75 16,986 131,166 +2,041 Hover/Click
Mar23 211104 552.75 557.50 547.75 550.00 -2.75 446 6,688 +96 Hover/Click
May23 211104 556.00 558.00 550.00 551.50 -2.75 25 574 +15 Hover/Click
Jul23 211104 552.75 557.50 548.00 550.00 -2.75 132 5,517 +51 Hover/Click
Sep23 211104 514.50 514.50 514.50 514.50 -1.75 2 187 +0 Hover/Click
Total Volume and Open Interest 325,905 1,506,602 +12,205  
Wheat(CBOT) Weekly Monthly
Dec21 211104 782.00 794.25 772.25 773.75 -7.25 65,894 177,197 -5,007 Hover/Click
Mar22 211104 794.00 805.75 784.25 786.25 -6.50 30,159 111,967 -860 Hover/Click
May22 211104 797.00 809.00 788.50 790.75 -5.75 11,664 32,022 +201 Hover/Click
Jul22 211104 787.50 796.75 777.00 779.00 -7.50 9,211 49,187 +1,313 Hover/Click
Sep22 211104 789.50 796.75 776.75 778.50 -8.25 2,048 9,799 -6 Hover/Click
Dec22 211104 794.50 799.75 779.75 782.75 -8.00 2,142 21,869 +199 Hover/Click
Total Volume and Open Interest 121,853 409,137 -4,131  
Wheat(KCBT) Weekly Monthly
Dec21 211104 790.75 804.00 782.25 786.00 -4.75 24,578 105,097 -3,319 Hover/Click
Mar22 211104 794.00 807.25 786.25 789.50 -4.50 13,528 69,697 +600 Hover/Click
May22 211104 795.75 807.00 787.00 790.25 -3.75 5,082 19,513 +378 Hover/Click
Jul22 211104 783.00 794.00 777.00 778.75 -5.00 5,944 27,941 +405 Hover/Click
Sep22 211104 785.00 791.00 774.75 776.50 -5.50 538 6,057 +68 Hover/Click
Dec22 211104 792.75 796.50 780.50 782.50 -5.50 235 5,363 +53 Hover/Click
Mar23 211104 782.75 782.75 782.75 782.75 -5.25 114 800 +52 Hover/Click
Total Volume and Open Interest 50,154 235,472 -1,719  
Wheat(MGE) Weekly Monthly
Dec21 211104 1044.00 1060.50 1016.75 1017.00 -27.00 4,196 33,603 -1,224 Hover/Click
Mar22 211104 1027.00 1043.25 1001.00 1001.25 -25.75 3,250 29,239 +870 Hover/Click
May22 211104 1002.25 1014.75 978.25 978.25 -23.75 838 6,627 +114 Hover/Click
Jul22 211104 962.25 974.50 943.25 943.25 -18.25 407 3,540 -42 Hover/Click
Sep22 211104 862.75 874.50 855.25 855.25 -8.00 204 3,035 +36 Hover/Click
Dec22 211104 858.50 864.00 852.00 852.00 -8.25 22 901 +8 Hover/Click
Total Volume and Open Interest 8,917 76,945 -238  
Oats(CBOT) Weekly Monthly
Dec21 211104 747.25 775.00 737.25 741.00 -5.50 1,304 2,865 -239 Hover/Click
Mar22 211104 725.00 751.00 715.00 718.00 -4.00 358 1,630 +96 Hover/Click
May22 211104 716.25 735.00 700.00 703.50 -4.25 59 379 +0 Hover/Click
Jul22 211104 674.75 686.75 665.00 666.25 -2.50 36 192 +9 Hover/Click
Total Volume and Open Interest 1,767 5,301 -132  
Rough Rice(CBOT) Weekly Monthly
Nov21 211104 13.09 13.19 13.09 13.19 +0.17 57 41 -17 Hover/Click
Jan22 211104 13.27 13.57 13.27 13.44 +0.17 1,608 7,770 +411 Hover/Click
Mar22 211104 13.69 13.78 13.60 13.67 +0.18 106 485 +66 Hover/Click
May22 211104 13.80 13.80 13.80 13.80 +0.20 8 37 +0 Hover/Click
Total Volume and Open Interest 1,779 8,340 +460  
Live Cattle(CME) Weekly Monthly
Dec21 211104 131.575 132.000 130.550 130.630 -1.020 21,275 114,038 -2,102 Hover/Click
Feb22 211104 136.500 137.000 135.750 135.850 -0.800 12,106 77,265 +2,669 Hover/Click
Apr22 211104 139.185 139.700 138.685 138.830 -0.605 6,127 54,783 +530 Hover/Click
Jun22 211104 134.435 134.985 134.150 134.350 -0.300 5,509 35,200 +538 Hover/Click
Aug22 211104 133.880 134.235 133.325 133.630 -0.250 3,492 10,095 -1 Hover/Click
Oct22 211104 136.380 136.750 135.900 136.130 -0.305 885 3,470 +189 Hover/Click
Total Volume and Open Interest 49,597 296,599 +1,820  
Feeder Cattle(CME) Weekly Monthly
Nov21 211104 159.000 159.330 157.950 158.035 -1.150 1,478 3,724 -312 Hover/Click
Jan22 211104 159.050 159.700 158.080 158.185 -1.050 7,478 23,137 +25 Hover/Click
Mar22 211104 160.150 160.580 159.235 159.330 -0.820 4,081 9,257 +242 Hover/Click
Apr22 211104 163.035 163.550 162.200 162.330 -0.970 1,212 1,780 +16 Hover/Click
May22 211104 165.700 166.200 164.850 165.035 -0.815 716 2,490 +15 Hover/Click
Aug22 211104 173.450 174.000 172.500 172.500 -1.000 490 1,796 +93 Hover/Click
Sep22 211104 174.000 174.685 173.735 173.735 -0.645 117 154 +7 Hover/Click
Total Volume and Open Interest 15,580 42,349 +94  
Lean Hogs(CME) Weekly Monthly
Dec21 211104 77.000 78.230 77.000 77.880 +1.930 19,929 86,067 -3,221 Hover/Click
Feb22 211104 79.500 80.700 79.500 80.180 +1.630 10,074 55,715 +50 Hover/Click
Apr22 211104 83.650 84.500 83.350 84.100 +1.420 5,430 46,806 +389 Hover/Click
May22 211104 88.000 89.000 88.000 88.700 +1.370 5 1,163 -2  
Jun22 211104 93.630 94.700 93.630 94.500 +1.450 1,887 24,668 -79 Hover/Click
Jul22 211104 94.050 95.050 93.980 94.930 +1.150 1,474 9,401 +238 Hover/Click
Aug22 211104 93.080 93.800 92.800 93.530 +0.850 669 6,568 +90 Hover/Click
Oct22 211104 78.880 79.330 78.500 79.130 +0.650 105 2,322 +36 Hover/Click
Total Volume and Open Interest 39,588 233,482 -2,495  
Class III Milk(CME) Weekly Monthly
Nov21 211104 18.13 18.20 17.82 17.90 -0.18 453 4,396 -83 Hover/Click
Dec21 211104 17.97 18.27 17.77 17.81 -0.16 374 4,504 +58 Hover/Click
Jan22 211104 18.05 18.28 17.99 18.07 -0.02 193 2,512 +100 Hover/Click
Feb22 211104 18.25 18.43 18.23 18.32 +0.05 140 2,107 +46 Hover/Click
Mar22 211104 18.40 18.52 18.38 18.50 +0.10 94 1,997 +36 Hover/Click
Apr22 211104 18.40 18.50 18.35 18.46 +0.09 68 1,294 +47 Hover/Click
May22 211104 18.40 18.50 18.35 18.45 +0.11 79 1,303 +39 Hover/Click
Jun22 211104 18.46 18.51 18.43 18.50 +0.11 86 1,112 +40 Hover/Click
Jul22 211104 18.50 18.52 18.50 18.52 +0.08 34 705 +16 Hover/Click
Aug22 211104 18.51 18.55 18.50 18.50 -0.01 44 735 +34 Hover/Click
Sep22 211104 18.50 18.56 18.50 18.50 +0.01 41 537 +7 Hover/Click
Oct22 211104 18.42 18.42 18.42 18.42 unch 33 451 +4 Hover/Click
Nov22 211104 18.37 18.37 18.37 18.37 +0.01 29 513 +7 Hover/Click
Total Volume and Open Interest 1,685 22,699 -3,761  
Cocoa(ICE) Weekly Monthly
Dec21 211104 2427 2462 2423 2440 +16 27,303 62,864 -3,038 Hover/Click
Mar22 211104 2474 2510 2469 2482 +9 31,041 83,734 +2,899 Hover/Click
May22 211104 2490 2523 2485 2499 +8 11,065 36,629 -554 Hover/Click
Jul22 211104 2499 2524 2489 2503 +6 4,078 21,696 +516 Hover/Click
Sep22 211104 2502 2523 2493 2506 +6 2,050 15,475 -210 Hover/Click
Dec22 211104 2501 2510 2493 2507 +8 1,622 18,870 -152 Hover/Click
Mar23 211104 2499 2507 2491 2505 +9 395 10,371 +101 Hover/Click
Total Volume and Open Interest 78,247 252,906 -325  
Coffee "C"(ICE) Weekly Monthly
Dec21 211104 209.50 211.40 206.00 208.60 -0.70 22,683 102,743 -4,962 Hover/Click
Mar22 211104 212.45 214.25 208.90 211.45 -0.70 19,849 96,726 +5,972 Hover/Click
May22 211104 213.00 214.65 209.50 212.10 -0.45 5,166 46,182 +275 Hover/Click
Jul22 211104 213.10 214.60 209.65 212.10 -0.60 2,572 22,774 +823 Hover/Click
Sep22 211104 212.65 214.70 209.70 212.10 -0.60 589 12,534 +27 Hover/Click
Dec22 211104 212.95 214.70 210.40 212.15 -0.60 251 18,381 +62 Hover/Click
Total Volume and Open Interest 51,428 310,931 +2,269  
Orange Juice(ICE) Weekly Monthly
Nov21 211104 115.00 115.00 115.00 115.00 -1.90 400 0 -400 Hover/Click
Jan22 211104 118.95 119.45 116.30 116.40 -1.90 1,008 9,901 +1 Hover/Click
Mar22 211104 121.55 121.55 119.10 119.20 -2.00 473 1,321 +66 Hover/Click
May22 211104 124.00 124.00 122.05 122.20 -2.05 263 355 +225 Hover/Click
Jul22 211104 125.00 125.10 125.00 125.10 -1.95 0 1 +0 Hover/Click
Sep22 211104 127.60 127.60 127.60 127.60 -1.95       Hover/Click
Total Volume and Open Interest 2,144 11,578 -108  
Sugar #11(ICE) Weekly Monthly
Mar22 211104 19.42 19.83 19.38 19.63 +0.25 38,147 393,927 -239 Hover/Click
May22 211104 19.16 19.51 19.16 19.39 +0.23 12,425 143,989 +746 Hover/Click
Jul22 211104 18.91 19.18 18.90 19.11 +0.21 7,184 122,521 -246 Hover/Click
Oct22 211104 18.67 18.89 18.67 18.85 +0.18 3,554 100,436 +230 Hover/Click
Mar23 211104 18.57 18.78 18.57 18.73 +0.15 1,213 48,061 +327 Hover/Click
May23 211104 17.59 17.70 17.59 17.65 +0.08 992 20,515 +63 Hover/Click
Jul23 211104 16.83 16.94 16.83 16.85 +0.04 268 23,614 +68 Hover/Click
Oct23 211104 16.38 16.41 16.27 16.29 -0.03 258 20,718 +157 Hover/Click
Total Volume and Open Interest 64,286 884,507 +1,259  
London Cocoa(LCE) Weekly Monthly
Dec21 211104 1653 1676 1646 1666 +8 12,094 44,004 +155 Hover/Click
Mar22 211104 1677 1694 1675 1682 +1 18,822 74,316 -2,369 Hover/Click
May22 211104 1685 1700 1685 1692 unch 15,172 36,403 +1,804 Hover/Click
Jul22 211104 1693 1703 1691 1695 -1 8,764 30,031 -495 Hover/Click
Sep22 211104 1700 1705 1696 1701 +1 8,280 34,733 -824 Hover/Click
Dec22 211104 1702 1708 1700 1705 +2 6,509 38,088 +2,558 Hover/Click
Mar23 211104 1701 1708 1696 1704 +4 995 15,008 +704 Hover/Click
Total Volume and Open Interest 71,054 281,502 +1,672  
London Sugar(LCE) Weekly Monthly
Dec21 211104 506.80 514.50 506.20 506.80 +0.50 6,319 25,540 -780 Hover/Click
Mar22 211104 499.70 507.20 499.30 502.20 +3.80 5,054 24,554 +1,067 Hover/Click
May22 211104 499.50 506.70 499.50 502.20 +4.00 1,569 10,585 -284 Hover/Click
Aug22 211104 496.80 502.20 496.80 498.90 +3.50 370 7,218 -26 Hover/Click
Oct22 211104 490.20 495.00 490.00 492.00 +3.20 229 5,360 +52 Hover/Click
Total Volume and Open Interest 13,556 75,934 +33  
Cotton(ICE) Weekly Monthly
Dec21 211104 118.59 118.59 116.19 116.46 -2.36 26,534 86,991 -6,862 Hover/Click
Mar22 211104 115.00 115.10 112.81 112.91 -2.53 19,562 113,191 +2,547 Hover/Click
May22 211104 113.89 113.89 111.39 111.51 -2.39 3,603 29,550 +377 Hover/Click
Jul22 211104 110.73 110.85 109.18 109.32 -1.93 1,622 22,896 +140 Hover/Click
Oct22 211104 97.16 97.16 97.16 97.16 -1.69 0 35 +0 Hover/Click
Dec22 211104 92.08 92.60 91.25 91.76 -0.84 778 29,017 +261 Hover/Click
Total Volume and Open Interest 52,099 284,931 -3,537  
Lumber(CME) Weekly Monthly
Nov21 211104 609.3 620.0 600.0 606.0 -3.3 61 305 -48  
Jan22 211104 661.9 687.5 657.2 670.9 +24.2 296 1,156 -4  
Mar22 211104 684.8 702.0 679.6 689.3 +32.3 17 178 +10  
May22 211104 719.3 719.3 704.7 704.7 +26.7 1 28 +0  
Jul22 211104 722.4 722.4 722.4 722.4 +26.7 0 7 +0  
Sep22 211104 722.4 722.4 722.4 722.4 +26.7        
Nov22 211104 722.4 722.4 722.4 722.4 +26.7        
Total Volume and Open Interest 375 1,674 -42  
Crude Oil(NYM) Weekly Monthly
Dec21 211104 80.18 83.42 78.25 78.81 -2.05 429,608 343,003 -15,144 Hover/Click
Jan22 211104 78.93 82.05 77.23 77.70 -1.87 147,572 295,585 -1,013 Hover/Click
Feb22 211104 77.71 80.58 76.19 76.57 -1.64 83,039 118,952 +2,199 Hover/Click
Mar22 211104 76.40 79.14 75.13 75.47 -1.32 56,063 135,237 +2,868 Hover/Click
Apr22 211104 75.24 77.91 74.18 74.49 -1.11 32,997 81,602 +4,269 Hover/Click
May22 211104 74.26 76.89 73.40 73.69 -0.94 20,795 60,554 -23 Hover/Click
Jun22 211104 73.44 76.03 72.70 72.97 -0.84 37,509 166,592 +3,952 Hover/Click
Jul22 211104 72.59 75.13 72.15 72.33 -0.73 9,465 54,759 +796 Hover/Click
Aug22 211104 71.85 74.40 71.61 71.74 -0.62 3,784 44,335 +686 Hover/Click
Sep22 211104 71.51 73.71 70.99 71.21 -0.53 7,840 81,716 +1,365 Hover/Click
Oct22 211104 70.57 73.16 70.55 70.74 -0.42 597 37,737 +120 Hover/Click
Nov22 211104 70.41 72.58 70.29 70.32 -0.31 809 40,998 -131 Hover/Click
Dec22 211104 69.84 72.09 69.51 69.91 -0.21 26,141 208,063 +10 Hover/Click
Jan23 211104 71.00 71.29 69.21 69.47 -0.11 947 28,425 -64 Hover/Click
Feb23 211104 69.05 70.42 69.04 69.05 -0.02 265 25,523 -152 Hover/Click
Mar23 211104 68.67 70.21 68.29 68.67 +0.08 1,155 25,796 +94 Hover/Click
Total Volume and Open Interest 871,976 2,121,461 -267  
e-miNY Crude Oil(NYM)
Dec21 211104 80.200 83.400 78.250 78.800 -2.050 18,503 2,944 -129  
Jan22 211104 79.050 82.025 77.250 77.700 -1.875 701 639 -28  
Feb22 211104 77.650 80.525 76.250 76.575 -1.625 57 174 +2  
Mar22 211104 76.500 79.025 75.350 75.475 -1.325 21 143 +2  
Apr22 211104 75.300 77.750 74.350 74.500 -1.100 5 51 +2  
May22 211104 75.150 76.400 73.700 73.700 -0.925 6 57 +2  
Jun22 211104 75.475 76.100 72.800 72.975 -0.825 8 131 +0  
Jul22 211104 74.450 74.700 72.250 72.325 -0.725 13 17 -2  
Aug22 211104 72.425 74.000 71.750 71.750 -0.600 0 7 +0  
Sep22 211104 71.200 71.200 71.200 71.200 -0.550 0 3 +0  
Total Volume and Open Interest 19,320 4,375 -148  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211104 241.71 250.40 239.78 240.66 -2.79 66,249 140,445 -4,172 Hover/Click
Jan22 211104 240.64 248.89 238.38 239.25 -2.81 41,183 77,670 -2,452 Hover/Click
Feb22 211104 238.65 246.62 236.23 237.07 -2.82 14,238 32,241 +1,061 Hover/Click
Mar22 211104 236.11 243.68 233.50 234.33 -2.83 11,549 43,840 +1,516 Hover/Click
Apr22 211104 232.79 239.85 230.51 231.13 -2.68 4,921 23,826 +233 Hover/Click
May22 211104 236.64 237.10 228.30 228.84 -2.43 3,057 10,709 +196 Hover/Click
Jun22 211104 228.60 235.76 226.48 227.41 -2.18 4,930 38,397 +421 Hover/Click
Jul22 211104 233.42 234.66 226.10 226.71 -1.99 1,371 9,112 -522 Hover/Click
Aug22 211104 232.31 233.50 225.50 226.17 -1.86 1,162 4,685 +177 Hover/Click
Sep22 211104 231.84 232.90 225.30 225.85 -1.80 561 4,951 +185 Hover/Click
Oct22 211104 230.02 231.87 225.35 225.70 -1.69 179 4,166 +38 Hover/Click
Nov22 211104 231.61 231.61 225.56 225.56 -1.63 201 2,966 +56 Hover/Click
Dec22 211104 228.78 232.20 224.19 225.24 -1.58 1,170 18,886 -43 Hover/Click
Jan23 211104 230.12 230.12 224.82 224.82 -1.52 67 2,654 +1 Hover/Click
Total Volume and Open Interest 151,057 426,636 -3,246  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211104 233.20 241.47 227.88 229.26 -4.59 84,440 124,342 -5,192 Hover/Click
Jan22 211104 227.55 235.32 222.86 224.10 -4.16 76,510 67,345 +5,412 Hover/Click
Feb22 211104 225.03 232.35 220.82 221.93 -3.73 28,884 21,612 +33 Hover/Click
Mar22 211104 224.81 232.12 221.15 222.24 -3.32 19,851 32,139 +2,112 Hover/Click
Apr22 211104 235.08 241.80 232.08 233.03 -2.56 7,635 12,484 +577 Hover/Click
May22 211104 234.00 240.70 231.80 232.56 -2.28 4,186 7,757 -279 Hover/Click
Jun22 211104 234.95 239.35 230.02 231.19 -2.08 5,196 12,169 -248 Hover/Click
Jul22 211104 235.61 236.50 228.10 228.92 -1.95 1,406 8,372 +215 Hover/Click
Aug22 211104 229.01 233.10 224.90 225.82 -1.89 541 2,172 +10 Hover/Click
Sep22 211104 227.53 229.15 220.73 221.82 -1.90 944 4,753 +239 Hover/Click
Total Volume and Open Interest 231,011 305,371 +3,270  
e-miNY RBOB Gasoline(NYM)
Dec21 211104 229.26 229.26 229.26 229.26 -4.59 1 1 +1  
Jan22 211104 224.10 224.10 224.10 224.10 -4.16        
Feb22 211104 221.93 221.93 221.93 221.93 -3.73        
Mar22 211104 222.24 222.24 222.24 222.24 -3.32        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Dec21 211104 5.860 5.876 5.535 5.716 +0.046 153,757 146,163 -2,436 Hover/Click
Jan22 211104 5.969 5.975 5.652 5.826 +0.046 48,405 209,348 -3,177 Hover/Click
Feb22 211104 5.820 5.829 5.533 5.692 +0.037 19,704 76,099 -1,130 Hover/Click
Mar22 211104 5.456 5.468 5.187 5.349 +0.040 28,282 160,340 +2,195 Hover/Click
Apr22 211104 4.152 4.164 4.033 4.137 +0.033 25,769 113,307 +72 Hover/Click
May22 211104 4.000 4.023 3.910 4.014 +0.045 14,643 124,475 -193 Hover/Click
Jun22 211104 4.004 4.046 3.936 4.038 +0.044 12,447 41,153 +27 Hover/Click
Jul22 211104 4.037 4.082 3.971 4.075 +0.046 12,722 37,530 +948 Hover/Click
Aug22 211104 4.057 4.089 3.980 4.082 +0.048 4,942 30,484 +730 Hover/Click
Sep22 211104 4.025 4.071 3.964 4.065 +0.049 2,976 33,429 -351 Hover/Click
Oct22 211104 4.064 4.102 3.992 4.095 +0.048 10,398 85,598 +583 Hover/Click
Nov22 211104 4.160 4.179 4.078 4.172 +0.045 2,789 34,258 -118 Hover/Click
Dec22 211104 4.301 4.339 4.245 4.336 +0.045 3,409 27,492 +563 Hover/Click
Jan23 211104 4.400 4.426 4.332 4.424 +0.047 4,068 31,117 -162 Hover/Click
Feb23 211104 4.279 4.304 4.211 4.298 +0.049 1,257 11,105 +167 Hover/Click
Mar23 211104 3.935 3.962 3.880 3.954 +0.052 1,888 18,583 +681 Hover/Click
Total Volume and Open Interest 352,621 1,267,227 -1,693  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211104 81.58 84.49 80.20 80.54 -1.45 317,069 554,606 -21,726 Hover/Click
Feb22 211104 80.46 83.27 79.19 79.51 -1.31 156,806 282,863 +6,446 Hover/Click
Mar22 211104 79.42 82.10 78.23 78.52 -1.20 101,232 235,604 -3,525 Hover/Click
Apr22 211104 78.52 81.06 77.46 77.70 -1.05 56,265 97,533 +6,365 Hover/Click
May22 211104 77.74 80.17 76.80 77.01 -0.91 29,537 65,101 -242 Hover/Click
Jun22 211104 77.03 79.37 76.11 76.38 -0.80 50,702 173,473 -982 Hover/Click
Jul22 211104 76.28 78.60 75.54 75.78 -0.67 8,254 65,081 +1,560 Hover/Click
Aug22 211104 75.57 77.92 75.01 75.26 -0.57 6,830 48,618 +669 Hover/Click
Sep22 211104 75.15 77.29 74.50 74.75 -0.48 6,703 45,041 +949 Hover/Click
Oct22 211104 76.33 76.57 73.81 74.27 -0.40 1,968 27,365 +172 Hover/Click
Nov22 211104 75.56 76.11 73.84 73.84 -0.32 1,069 29,899 -252 Hover/Click
Dec22 211104 73.61 75.64 73.08 73.44 -0.22 28,955 181,607 +727 Hover/Click
Jan23 211104 74.21 74.42 72.35 73.02 -0.13 1,087 17,995 -347 Hover/Click
Feb23 211104 72.62 72.62 72.62 72.62 -0.05 403 24,303 +2 Hover/Click
Total Volume and Open Interest 787,715 2,203,064 -8,836  
Gas Oil(ICE) Weekly Monthly
Nov21 211104 700.25 726.75 696.50 709.50 +5.00 60,455 123,869 -12,031 Hover/Click
Dec21 211104 695.50 721.25 691.25 704.25 +4.75 136,141 210,897 -10,274 Hover/Click
Jan22 211104 689.00 713.75 684.25 697.00 +4.50 74,763 178,484 -2,539 Hover/Click
Feb22 211104 682.00 708.25 679.50 692.00 +4.50 28,044 69,779 +250 Hover/Click
Mar22 211104 678.00 701.50 673.50 686.25 +4.50 24,915 66,815 +1,555 Hover/Click
Apr22 211104 670.50 693.50 667.00 679.00 +4.50 12,100 24,212 -695 Hover/Click
May22 211104 664.00 686.50 660.75 672.75 +4.50 4,972 21,988 +161 Hover/Click
Jun22 211104 657.50 680.75 655.50 667.50 +5.00 15,524 71,636 -285 Hover/Click
Jul22 211104 655.00 676.75 653.25 664.00 +5.25 2,859 18,122 +713 Hover/Click
Aug22 211104 653.00 673.75 650.75 661.75 +5.50 2,158 11,238 +89 Hover/Click
Total Volume and Open Interest 375,106 910,861 -21,919  
Ethanol(CBOT)
Dec21 211104 2.207 2.207 2.207 2.207 unch        
Jan22 211104 2.137 2.137 2.137 2.137 unch        
Feb22 211104 2.137 2.137 2.137 2.137 unch        
Mar22 211104 2.137 2.137 2.137 2.137 unch        
Apr22 211104 2.137 2.137 2.137 2.137 unch        
May22 211104 2.137 2.137 2.137 2.137 unch        
Jun22 211104 2.137 2.137 2.137 2.137 unch        
Jul22 211104 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211104 80.40 83.41 78.26 78.81 -2.05 32,868 74,909 -6,815 Hover/Click
Jan22 211104 79.13 82.03 77.25 77.70 -1.87 39,953 56,611 +1,471 Hover/Click
Feb22 211104 77.81 80.45 76.29 76.57 -1.64 26,681 25,080 -2,504 Hover/Click
Mar22 211104 76.48 79.09 75.37 75.47 -1.32 26,095 41,813 -379 Hover/Click
Apr22 211104 74.90 77.87 74.28 74.49 -1.11 8,956 14,642 +69 Hover/Click
May22 211104 74.55 76.86 73.59 73.69 -0.94 3,832 11,360 +191 Hover/Click
Jun22 211104 74.19 75.98 72.88 72.97 -0.84 11,853 59,363 +726 Hover/Click
Jul22 211104 74.05 74.75 72.33 72.33 -0.73 670 6,828 -164 Hover/Click
Aug22 211104 73.85 73.85 71.74 71.74 -0.62 440 5,033 +230 Hover/Click
Sep22 211104 71.21 71.21 71.21 71.21 -0.53 1,053 14,952 +61 Hover/Click
Oct22 211104 70.74 70.74 70.74 70.74 -0.42 82 5,916 +7 Hover/Click
Nov22 211104 70.32 70.32 70.32 70.32 -0.31 58 7,733 +20 Hover/Click
Dec22 211104 70.32 72.00 69.80 69.91 -0.21 6,244 81,660 -1,462 Hover/Click
Jan23 211104 69.47 69.47 69.47 69.47 -0.11 4 4,155 +0 Hover/Click
Feb23 211104 69.05 69.05 69.05 69.05 -0.02 4 1,572 +4 Hover/Click
Mar23 211104 68.67 68.67 68.67 68.67 +0.08 101 6,966 -44 Hover/Click
Total Volume and Open Interest 160,393 504,577 -8,707  
US Dollar Index(ICE) Weekly Monthly
Dec21 211104 93.820 94.470 93.820 94.340 +0.487 22,142 55,772 -761 Hover/Click
Mar22 211104 93.755 94.400 93.755 94.280 +0.478 60 2,084 +2 Hover/Click
Jun22 211104 93.830 94.300 93.830 94.265 +0.463 1 91 +0 Hover/Click
Total Volume and Open Interest 22,203 57,947 -759  
Australian Dollar(CME) Weekly Monthly
Dec21 211104 74.52 74.73 73.84 74.01 -0.47 103,007 162,198 +606 Hover/Click
Mar22 211104 74.72 74.74 73.88 74.04 -0.46 217 368 -8 Hover/Click
Jun22 211104 74.19 74.63 73.90 74.02 -0.47 7 38 +0 Hover/Click
Total Volume and Open Interest 103,494 162,888 +526  
British Pound(CME) Weekly Monthly
Dec21 211104 136.86 136.99 134.71 134.95 -1.84 79,105 162,254 +3,154 Hover/Click
Mar22 211104 136.86 136.92 134.73 134.95 -1.78 147 2,678 +67 Hover/Click
Jun22 211104 134.82 136.70 134.64 134.82 -1.71 3 484 +0 Hover/Click
Total Volume and Open Interest 79,280 166,780 +3,232  
Canadian Dollar(CME) Weekly Monthly
Dec21 211104 80.71 80.79 80.18 80.25 -0.45 66,894 151,834 +85 Hover/Click
Mar22 211104 80.73 80.77 80.18 80.25 -0.43 152 2,047 -14 Hover/Click
Jun22 211104 80.35 80.63 80.12 80.15 -0.42 64 683 +57 Hover/Click
Sep22 211104 80.00 80.02 79.99 79.99 -0.41 0 185 +0 Hover/Click
Total Volume and Open Interest 67,157 156,194 +144  
Japanese Yen(CME) Weekly Monthly
Dec21 211104 87.76 88.12 87.53 87.95 +0.14 97,854 249,090 -6,162 Hover/Click
Mar22 211104 87.83 88.23 87.64 88.06 +0.14 324 835 -12 Hover/Click
Jun22 211104 87.93 88.30 87.75 88.15 +0.13 2 5 -2 Hover/Click
Total Volume and Open Interest 98,229 251,058 -6,179  
Swiss Franc(CME) Weekly Monthly
Dec21 211104 109.76 109.86 109.45 109.67 -0.27 26,084 51,319 -909 Hover/Click
Mar22 211104 110.13 110.15 109.78 109.98 -0.26 74 254 +16 Hover/Click
Jun22 211104 110.27 110.27 110.22 110.27 -0.26 0 25 +0 Hover/Click
Total Volume and Open Interest 26,158 51,613 -893  
EuroFX(CME) Weekly Monthly
Dec21 211104 116.21 116.25 115.35 115.61 -0.59 130,888 655,745 -396 Hover/Click
Mar22 211104 116.52 116.52 115.64 115.89 -0.59 354 15,897 -34 Hover/Click
Jun22 211104 116.18 116.75 115.88 116.12 -0.59 5 1,302 +3 Hover/Click
Total Volume and Open Interest 131,837 678,024 -235  
Mexican Peso(CME) Weekly Monthly
Dec21 211104 483.63 484.88 481.25 483.25 +2.38 38,862 167,542 -1,973 Hover/Click
Mar22 211104 475.75 477.75 474.38 476.25 +2.38 0 121 +0 Hover/Click
Total Volume and Open Interest 38,862 167,676 -1,973  
Brazilian Real(CME) Weekly Monthly
Dec21 211104 178.50 179.25 176.85 177.05 -1.00 1,565 31,174 +377 Hover/Click
Jan22 211104 177.15 177.85 175.65 175.80 -1.05 42 499 +7  
Feb22 211104 174.55 174.55 174.55 174.55 -1.05        
Mar22 211104 173.35 173.35 173.35 173.35 -1.00 0 1 +0 Hover/Click
Total Volume and Open Interest 1,607 31,674 +384  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211104 159~210 161~160 159~180 161~050 +0~220 357,737 1,157,372 +4,664 Hover/Click
Mar22 211104 158~070 159~280 158~010 159~190 +0~220 401 1,375 +167 Hover/Click
Jun22 211104 159~190 159~190 159~190 159~190 +0~220 1 2 +1 Hover/Click
Total Volume and Open Interest 358,139 1,158,749 +4,832  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211104 130~190 131~140 130~180 131~100 +0~175 1,502,792 3,953,060 +22,830 Hover/Click
Mar22 211104 129~265 130~195 129~240 130~165 +0~175 3,585 20,923 +732 Hover/Click
Jun22 211104 130~030 130~045 130~030 130~045 +0~175 0 5 +0 Hover/Click
Total Volume and Open Interest 1,506,377 3,973,988 +23,562  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211104 121~242 122~094 121~236 122~072 +0~142 973,153 3,567,712 -10,022 Hover/Click
Mar22 211104 121~054 121~216 121~040 121~200 +0~152 770 1,020 +521 Hover/Click
Jun22 211104 121~200 121~200 121~200 121~200 +0~152       Hover/Click
Total Volume and Open Interest 973,923 3,568,732 -9,501  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211104 109~217 109~272 109~213 109~255 +0~041 480,478 2,052,476 -728 Hover/Click
Mar22 211104 109~120 109~166 109~120 109~154 +0~044 10 57 +0 Hover/Click
Jun22 211104 109~154 109~154 109~154 109~154 +0~044       Hover/Click
Total Volume and Open Interest 480,488 2,052,533 -728  
Eurodollars(CME) Weekly Monthly
Dec21 211104 99.790 99.810 99.790 99.810 +0.020 302,174 1,271,191 -29,262  
Mar22 211104 99.750 99.780 99.750 99.780 +0.025 211,264 1,018,550 -15,156  
Jun22 211104 99.580 99.635 99.575 99.625 +0.045 208,721 819,941 -11,447  
Sep22 211104 99.375 99.465 99.375 99.440 +0.060 216,201 758,194 -8,853  
Dec22 211104 99.145 99.255 99.140 99.220 +0.075 339,795 1,566,967 -422  
Mar23 211104 98.955 99.085 98.950 99.050 +0.095 221,484 923,246 -12  
Jun23 211104 98.760 98.900 98.750 98.870 +0.110 213,101 755,745 -4,859  
Sep23 211104 98.580 98.720 98.570 98.695 +0.115 190,231 698,105 +17,020  
Dec23 211104 98.495 98.625 98.485 98.605 +0.105 219,389 1,157,160 +327  
Mar24 211104 98.425 98.555 98.425 98.540 +0.100 114,581 385,007 +2,087  
Jun24 211104 98.370 98.490 98.365 98.475 +0.090 103,081 420,809 +5,617  
Sep24 211104 98.315 98.425 98.305 98.410 +0.080 94,967 359,908 +2,339  
Dec24 211104 98.260 98.370 98.250 98.355 +0.075 131,666 819,492 +13,629  
Mar25 211104 98.240 98.345 98.230 98.330 +0.070 53,077 323,377 -1,855  
Jun25 211104 98.220 98.325 98.210 98.310 +0.065 45,917 179,193 -1,467  
Sep25 211104 98.195 98.295 98.185 98.280 +0.055 41,195 140,140 +306  
Dec25 211104 98.145 98.250 98.140 98.235 +0.050 38,649 158,636 -2,733  
Mar26 211104 98.120 98.220 98.110 98.205 +0.045 25,410 86,079 -2,043  
Total Volume and Open Interest 2,875,873 12,358,986 -31,658  
Ultra T-Bond(CBOT)
Dec21 211104 193~02 195~29 192~19 195~13 +0~28 180,857 1,211,391 +1,060  
Mar22 211104 193~28 195~04 192~00 194~23 +0~28 511 1,571 +487  
Jun22 211104 194~23 194~23 194~23 194~23 +0~28        
Total Volume and Open Interest 181,368 1,212,962 +1,547  
Ultra 10-Yr T-Note(CBOT)
Dec21 211104 144~150 145~245 144~145 145~180 +0~220 302,886 1,578,643 +6,252  
Mar22 211104 145~055 145~210 144~115 145~150 +0~220 40 820 +32  
Jun22 211104 145~150 145~150 145~150 145~150 +0~220        
Total Volume and Open Interest 302,926 1,579,463 +6,284  
30 Day Federal Funds(CBOT)
Nov21 211104 99.923 99.925 99.920 99.923 +0.003 4,557 114,123 +308  
Dec21 211104 99.920 99.925 99.920 99.925 +0.005 5,378 90,019 +831  
Jan22 211104 99.925 99.930 99.920 99.925 +0.005 6,414 113,365 -1,009  
Feb22 211104 99.915 99.925 99.915 99.920 +0.005 13,486 92,568 -2,020  
Mar22 211104 99.900 99.910 99.900 99.905 +0.005 11,535 50,647 -53  
Apr22 211104 99.885 99.895 99.880 99.890 +0.010 25,361 100,048 +2,378  
Total Volume and Open Interest 182,854 1,160,971 -4,696  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211104 151.82 151.82 151.54 151.66 -0.15 1,199 14,563 +15 Hover/Click
Mar22 211104 151.66 151.66 151.66 151.66 -0.15       Hover/Click
Jun22 211104 151.66 151.66 151.66 151.66 -0.15       Hover/Click
Total Volume and Open Interest 1,199 14,563 +15  
Euro-Buxl(EUREX)
Dec21 211104 207.98 209.46 207.50 208.92 -0.30 111,491 363,783 +6,372  
Mar22 211104 206.26 207.38 206.26 207.20 -0.30 8,181 67,159 +5,167  
Jun22 211104 206.02 206.02 206.02 206.02 -0.30        
Total Volume and Open Interest 119,672 430,942 +11,539  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211104 169.17 170.33 169.03 170.21 +0.87 875,496 1,617,101 +51,230 Hover/Click
Mar22 211104 170.74 172.01 170.72 171.88 +0.88 8,968 75,662 +6,491 Hover/Click
Jun22 211104 168.00 169.12 168.00 169.12 +0.87 0 2 +0 Hover/Click
Total Volume and Open Interest 884,464 1,692,765 +57,721  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211104 134.48 135.06 134.42 134.97 +0.52 500,806 1,340,090 -146,269 Hover/Click
Mar22 211104 133.50 133.90 133.50 133.83 +0.51 2,746 35,524 -239 Hover/Click
Jun22 211104 134.74 134.74 134.74 134.74 +0.52       Hover/Click
Total Volume and Open Interest 503,552 1,375,614 -146,508  
Euro-Schatz(EUREX)
Dec21 211104 112.14 112.28 112.14 112.24 +0.11 322,070 1,211,789 -162,759  
Mar22 211104 112.15 112.16 112.15 112.16 +0.10 1 4,001 -1  
Jun22 211104 112.85 112.85 112.85 112.85 +0.11        
Total Volume and Open Interest 322,071 1,215,790 -162,760  
3-Mth Euribor(EUREX)
Dec21 211104 100.550 100.550 100.550 100.550 -0.015 0 1,148 +0  
Mar22 211104 100.525 100.525 100.525 100.525 +0.010 0 1,103 +0  
Jun22 211104 100.470 100.470 100.430 100.430 -0.015 3 600 +0  
Total Volume and Open Interest 3 3,862 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211104 124~26 126~10 124~25 126~02 +1~09 345,081 844,576 -19,317 Hover/Click
Mar22 211104 124~22 125~03 124~22 125~03 +1~07 9,165 70,137 -3,991 Hover/Click
Total Volume and Open Interest 354,246 914,713 -23,308  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211104 99.54 99.75 99.54 99.75 +0.21 44,147 551,399 -12,659  
Mar22 211104 99.13 99.37 99.13 99.36 +0.26 44,886 350,805 -921  
Jun22 211104 98.86 99.14 98.86 99.13 +0.28 31,265 245,925 -3,244  
Sep22 211104 98.69 99.00 98.69 98.97 +0.28 41,592 356,111 -36  
Dec22 211104 98.66 98.92 98.65 98.90 +0.26 66,225 549,075 -20,988  
Mar23 211104 98.62 98.88 98.62 98.86 +0.25 18,944 240,122 -268  
Total Volume and Open Interest 368,163 3,995,711 -42,042  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211104 100.565 100.565 100.560 100.565 +0.005 56,771 449,402 -163  
Mar22 211104 100.520 100.525 100.510 100.520 +0.010 78,624 322,304 +642  
Jun22 211104 100.460 100.485 100.460 100.470 +0.025 80,476 295,090 -9,839  
Total Volume and Open Interest 982,345 4,059,672 -34,781  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211104 99.92 99.92 99.91 99.92 unch 11,896 145,983 -3,459  
Mar22 211104 99.82 99.83 99.80 99.81 -0.02 28,404 199,568 -342  
Jun22 211104 99.55 99.56 99.50 99.53 -0.03 31,060 172,706 -10,380  
Sep22 211104 99.19 99.20 99.11 99.14 -0.04 11,714 140,159 -1,668  
Dec22 211104 98.83 98.86 98.76 98.78 -0.06 11,561 121,642 -4,296  
Mar23 211104 98.60 98.62 98.52 98.54 -0.04 4,089 80,018 +259  
Jun23 211104 98.46 98.48 98.38 98.39 -0.06 5,041 49,782 -312  
Sep23 211104 98.34 98.37 98.25 98.25 -0.08 3,884 64,977 -269  
Dec23 211104 98.25 98.25 98.12 98.12 -0.09 647 2,880 +454  
Mar24 211104 98.03 98.03 98.03 98.03 -0.09 0 507 +0  
Total Volume and Open Interest 108,296 978,526 -20,013  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211104 98.14 98.19 98.09 98.15 +0.02 129,560 1,234,941 -20,727  
Mar22 211104 98.15 98.15 98.15 98.15 +0.02 0 30 +0  
Total Volume and Open Interest 129,560 1,234,971 -20,727  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211104 98.91 98.93 98.81 98.85 -0.06 195,143 757,140 -14,580  
Mar22 211104 98.85 98.85 98.85 98.85 -0.06 0 105 +0  
Total Volume and Open Interest 195,143 757,245 -14,580  
Gold(CMX) Weekly Monthly
Dec21 211104 1769.9 1800.3 1769.3 1793.5 +29.6 145,786 378,474 -6,168 Hover/Click
Feb22 211104 1773.0 1802.2 1773.0 1795.6 +29.6 7,903 85,716 +3,448 Hover/Click
Apr22 211104 1781.9 1803.2 1774.6 1797.1 +29.6 1,079 14,944 +139 Hover/Click
Jun22 211104 1783.1 1804.5 1777.4 1798.6 +29.7 938 17,102 +13 Hover/Click
Aug22 211104 1782.0 1800.2 1781.0 1800.1 +29.8 97 2,488 -79 Hover/Click
Oct22 211104 1783.8 1807.0 1783.8 1801.7 +29.7 4 2,626 -4 Hover/Click
Dec22 211104 1788.0 1809.0 1786.1 1803.4 +29.8 10 5,597 +2 Hover/Click
Feb23 211104 1805.6 1805.6 1805.6 1805.6 +29.8 0 143 +0 Hover/Click
Apr23 211104 1808.8 1808.8 1808.8 1808.8 +29.8 0 4 +0 Hover/Click
Jun23 211104 1812.0 1812.0 1812.0 1812.0 +29.8 0 9 +0 Hover/Click
Aug23 211104 1815.0 1815.0 1815.0 1815.0 +29.8       Hover/Click
Total Volume and Open Interest 156,037 507,616 -2,585  
Silver(CMX) Weekly Monthly
Dec21 211104 2353.0 2411.5 2348.5 2391.1 +68.0 62,995 108,556 -2,166 Hover/Click
Mar22 211104 2359.5 2415.5 2353.5 2395.6 +68.0 2,784 22,533 +771 Hover/Click
May22 211104 2359.0 2416.0 2359.0 2397.6 +69.1 922 4,260 -42 Hover/Click
Jul22 211104 2370.5 2414.5 2365.0 2399.3 +70.4 1,108 2,727 -10 Hover/Click
Sep22 211104 2369.5 2417.5 2361.0 2400.4 +71.3 340 1,014 -52 Hover/Click
Dec22 211104 2405.0 2419.0 2397.0 2406.0 +71.3 118 1,146 +78 Hover/Click
Mar23 211104 2410.5 2410.5 2410.5 2410.5 +71.3 1 9 +1 Hover/Click
Total Volume and Open Interest 68,358 141,394 -1,648  
Platinum(NYMEX) Weekly Monthly
Jan22 211104 1033.0 1050.2 1025.4 1029.3 +6.8 15,883 53,779 -1,555 Hover/Click
Apr22 211104 1036.4 1050.5 1027.9 1030.3 +7.0 232 2,491 +110 Hover/Click
Jul22 211104 1045.8 1046.4 1031.9 1031.9 +6.8 14 147 -1 Hover/Click
Oct22 211104 1049.0 1049.0 1033.0 1033.9 +6.7 4 41 -1 Hover/Click
Total Volume and Open Interest 16,139 56,508 -1,445  
Palladium(NYMEX) Weekly Monthly
Dec21 211104 2007.00 2060.00 1987.50 1996.40 +9.20 1,255 8,475 +59 Hover/Click
Mar22 211104 2025.00 2055.50 1994.00 1998.40 +9.70 148 2,445 +68 Hover/Click
Jun22 211104 1995.50 1995.50 1995.50 1995.50 +9.70 0 5 +0 Hover/Click
Total Volume and Open Interest 1,403 10,926 +127  
Copper(CMX) Weekly Monthly
Dec21 211104 435.20 440.40 427.80 432.05 -0.05 53,956 113,364 -1,839 Hover/Click
Mar22 211104 432.90 438.40 426.00 429.95 -0.05 9,971 59,718 +1,308 Hover/Click
May22 211104 433.80 437.55 425.60 429.30 unch 2,520 16,610 +61 Hover/Click
Jul22 211104 434.90 436.20 425.00 428.55 -0.10 2,221 12,387 +192 Hover/Click
Sep22 211104 433.60 433.60 426.20 427.55 unch 863 3,139 +95 Hover/Click
Total Volume and Open Interest 70,529 217,216 -165  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211104 36027 36076 35865 36009 -26 120,742 112,975 +4,834 Hover/Click
Mar22 211104 35937 35984 35781 35922 -27 161 1,154 +72 Hover/Click
Jun22 211104 35828 35828 35828 35828 -24 0 2 +0 Hover/Click
Sep22 211104 35707 35707 35707 35707 -24       Hover/Click
Total Volume and Open Interest 120,903 114,131 +4,906  
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 211104 4651.50 4676.25 4650.75 4673.25 +21.00 980,833 2,328,490 +316 Hover/Click
Mar22 211104 4647.00 4669.25 4645.00 4666.75 +21.00 5,498 54,547 +4,552 Hover/Click
Jun22 211104 4640.00 4660.00 4637.25 4657.75 +20.75 16 47,032 -1 Hover/Click
Sep22 211104 4650.00 4650.00 4650.00 4650.00 +20.25 4 53 +0 Hover/Click
Total Volume and Open Interest 986,437 2,431,931 +4,931  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211104 16129.50 16376.00 16129.50 16330.75 +201.00 418,550 253,161 +2,810 Hover/Click
Mar22 211104 16139.25 16379.00 16139.00 16334.25 +201.75 745 2,327 +37 Hover/Click
Jun22 211104 16160.00 16352.50 16160.00 16319.00 +197.25 85 90 +68 Hover/Click
Total Volume and Open Interest 419,381 255,587 +2,916  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211104 2885.80 2904.60 2868.60 2875.50 -9.60 17,141 40,611 -20 Hover/Click
Mar22 211104 2884.50 2896.20 2879.90 2884.50 -9.60 0 1 +0 Hover/Click
Jun22 211104 2894.20 2894.20 2894.20 2894.20 -9.30       Hover/Click
Total Volume and Open Interest 17,141 40,612 -20  
Volatility Index(CBOE)
Nov21 211104 17.22 17.80 16.83 17.40 +0.29 44,692 145,897 -3,998  
Dec21 211104 19.77 20.25 19.46 20.08 +0.33 35,554 114,360 +6,676  
Jan22 211104 21.57 22.00 21.32 21.85 +0.35 11,496 41,345 +2,114  
Feb22 211104 22.61 22.92 22.42 22.90 +0.34 5,605 24,192 +1,018  
Total Volume and Open Interest 101,217 353,549 +6,262  
S & P 600(CME)
Dec21 211104 1435.30 1435.30 1435.30 1435.30 -2.90        
Mar22 211104 1436.20 1436.20 1436.20 1436.20 -3.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211104 2403.00 2424.80 2390.90 2400.80 -0.30 178,334 454,942 -1,850 Hover/Click
Mar22 211104 2404.00 2422.00 2389.40 2398.70 -0.20 61 458 +16 Hover/Click
Jun22 211104 2389.50 2405.00 2389.50 2389.50 -1.90       Hover/Click
Total Volume and Open Interest 178,395 455,400 -1,834  
Nikkei 225(CME)
Dec21 211104 29800 29970 29610 29790 +60 3,325 17,099 +493  
Mar22 211104 29875 29940 29630 29760 +60 2 14 +1  
Total Volume and Open Interest 3,327 17,113 +494  
Nikkei 225(SGX) Weekly Monthly
Dec21 211104 29475 29955 29430 29855 +370 39,578 109,155 -501  
Mar22 211104 29510 29815 29510 29810 +380 16 942 +0  
Jun22 211104 29615 29615 29615 29615 +375 0 3,011 +0  
Total Volume and Open Interest 39,722 137,841 -501  
Nikkei 225 Mini(JPX)
Dec21 211104 29850 29960 29720 29820 +320 516,684 315,254 +13,376  
Mar22 211104 29445 29895 29355 29760 +260 18,096 22,976 +232  
Jun22 211104 29220 29665 29130 29530 +270 275 1,626 -8  
Total Volume and Open Interest 634,345 348,590 -9,878  
Nikkei 225(JPX)
Dec21 211104 29850 29950 29720 29820 +320 45,009 250,542 -508  
Mar22 211104 29780 29890 29670 29760 +320 737 19,524 -24  
Jun22 211104 29510 29610 29510 29530 +310 0 4,629 +0  
Total Volume and Open Interest 45,749 322,477 -509  
Nikkei 225(CME) Yen
Dec21 211104 29780 29955 29565 29775 +70 20,796 55,683 +1,999  
Mar22 211104 29715 29860 29555 29715 +65 0 18 +0  
Jun22 211104 29470 29470 29470 29470 +65        
Total Volume and Open Interest 20,797 55,756 +2,000  
Nikkei 225(CME) e-Mini Yen
Dec21 211104 29780 29780 29780 29780 +70        
Mar22 211104 29720 29720 29720 29720 +70        
Jun22 211104 29470 29470 29470 29470 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211104 6986.0 6997.0 6958.5 6984.5 +37.0 41,043 257,014 +419  
Dec21 211104 6977.5 6981.5 6941.5 6973.0 +36.0 278 40,078 -232  
Jan22 211104 6962.5 6962.5 6962.5 6962.5 +36.0        
Mar22 211104 6934.5 6956.0 6934.5 6956.0 +37.0 0 1 +0  
Jun22 211104 6814.5 6814.5 6814.5 6814.5 +37.0        
Sep22 211104 6795.0 6795.0 6795.0 6795.0 +37.0        
Total Volume and Open Interest 41,321 306,598 +187  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211104 25015 25231 24886 25195 +185 128,061 101,219 +4,241  
Dec21 211104 24980 25209 24897 25184 +180 381 6,317 +0  
Total Volume and Open Interest 128,595 110,552 +4,301  
DAX(EUREX) Weekly Monthly
Dec21 211104 16024.0 16055.0 15985.0 16024.0 +78.0 61,051 71,790 +3,932  
Mar22 211104 16029.0 16034.0 15993.0 16008.0 +79.0 47 3,830 +9  
Jun22 211104 16018.0 16034.0 16018.0 16034.0 +79.0 0 3,514 +0  
Total Volume and Open Interest 61,098 79,134 +3,941  
Mini-DAX(EUREX)
Dec21 211104 16021.0 16055.0 15985.0 16024.0 +78.0 38,131 18,576 +123  
Mar22 211104 15983.0 16032.0 15976.0 16008.0 +79.0 61 277 +27  
Jun22 211104 16034.0 16034.0 16034.0 16034.0 +79.0 0 1 +0  
Total Volume and Open Interest 38,192 18,854 +150  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211104 4325 4333 4314 4324 +23 468,922 2,959,787 -12,338  
Mar22 211104 4313 4315 4301 4307 +23 141 78,220 +108  
Jun22 211104 4235 4235 4230 4230 +22 0 13,474 +0  
Total Volume and Open Interest 469,063 3,058,492 -12,230  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211104 12445 12494 12379 12397 +45 31,221 140,224 +4,375  
Mar22 211104 12365 12369 12276 12279 +45 0 228 +0  
Jun22 211104 12118 12118 12118 12118 +44 0 4 +0  
Total Volume and Open Interest 31,221 140,456 +4,375  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211104 7248.00 7276.00 7229.00 7271.00 +47.50 84,699 622,396 +1,643  
Mar22 211104 7188.00 7203.50 7188.00 7203.50 +46.00 3 751 +2  
Jun22 211104 7146.50 7146.50 7146.50 7146.50 +43.00 6 30 +3  
Total Volume and Open Interest 84,709 623,283 +1,648  
SPI 200(SFE) Weekly Monthly
Dec21 211104 7362.0 7408.0 7356.0 7399.0 +36.0 37,392 245,292 -591  
Mar22 211104 7310.0 7310.0 7310.0 7310.0 +36.0 0 351 +0  
Jun22 211104 7310.0 7310.0 7310.0 7310.0 +36.0        
Total Volume and Open Interest 37,402 245,675 -589  
FTSE MIB(ISE)
Dec21 211104 27385.00 27420.00 27260.00 27346.00 +130.00 13,296 98,165 -771  
Mar22 211104 27285.00 27305.00 27160.00 27246.00 +132.00 21 725 +15  
Jun22 211104 26685.00 26691.00 26680.00 26691.00 -33.00 0 3 +0  
Total Volume and Open Interest 13,317 98,893 -756  
KOSPI 200(KFE)
Dec21 211104 393.00 395.75 391.15 392.45 +3.40 257,062 275,828 +3,488  
Mar22 211104 388.80 391.80 387.20 388.45 +3.15 762 11,944 +123  
Jun22 211104 390.00 390.00 390.00 390.00 +3.40 0 6,462 -40  
Total Volume and Open Interest 257,824 310,613 +3,812  
GSCI(CME) Weekly Monthly
Nov21 211104 590.00 591.90 571.85 573.55 -5.55 60 1,707 -6  
Dec21 211104 571.00 588.45 570.00 571.10 -4.85 50 49 +49  
Total Volume and Open Interest 110 1,756 +43  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy