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 Fri November 05, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211105 1210.00 1211.25 1191.00 1192.25 -17.00 1,263 1,818 -230 Hover/Click
Jan22 211105 1223.00 1227.00 1203.50 1205.50 -17.25 78,352 261,440 -3,693 Hover/Click
Mar22 211105 1234.00 1237.75 1215.50 1217.50 -16.75 34,576 147,942 +4,256 Hover/Click
May22 211105 1244.75 1247.75 1225.75 1228.00 -16.50 14,321 69,672 +1,280 Hover/Click
Jul22 211105 1251.00 1254.00 1233.00 1235.50 -15.50 7,512 62,932 +379 Hover/Click
Aug22 211105 1247.50 1248.75 1230.75 1232.75 -14.25 410 5,805 +9 Hover/Click
Sep22 211105 1229.75 1231.00 1214.75 1217.00 -12.50 750 4,196 +19 Hover/Click
Nov22 211105 1221.00 1224.00 1206.00 1210.50 -12.00 5,156 51,766 +1,112 Hover/Click
Jan23 211105 1222.50 1224.50 1208.25 1212.00 -12.00 707 5,365 +274 Hover/Click
Mar23 211105 1205.50 1206.00 1190.00 1193.25 -12.00 311 9,160 +120 Hover/Click
May23 211105 1190.25 1200.75 1185.75 1188.25 -12.25 143 1,959 +33 Hover/Click
Jul23 211105 1189.25 1193.75 1188.50 1190.50 -12.25 6 485 +1 Hover/Click
Aug23 211105 1185.00 1185.00 1185.00 1185.00 -13.00 0 31 +0 Hover/Click
Sep23 211105 1175.00 1175.00 1175.00 1175.00 -12.00 0 2 +0 Hover/Click
Total Volume and Open Interest 143,573 623,743 +3,571  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211105 335.70 338.30 331.50 332.70 -3.10 57,145 137,549 -4,676 Hover/Click
Jan22 211105 332.40 334.60 328.40 329.60 -3.10 34,530 100,256 -2,101 Hover/Click
Mar22 211105 332.10 333.80 327.60 329.10 -3.70 33,645 82,663 +4,424 Hover/Click
May22 211105 335.20 336.80 330.00 331.80 -4.40 9,392 46,432 +1,173 Hover/Click
Jul22 211105 338.60 340.30 333.30 335.20 -4.60 5,882 35,973 -351 Hover/Click
Aug22 211105 338.70 340.20 334.70 335.20 -4.30 528 10,155 +12 Hover/Click
Sep22 211105 338.20 339.30 333.70 334.70 -4.30 386 9,373 +13 Hover/Click
Oct22 211105 335.70 337.00 331.00 332.80 -3.90 633 5,342 -74 Hover/Click
Dec22 211105 337.90 338.60 332.00 334.20 -4.00 2,803 15,594 +896 Hover/Click
Jan23 211105 335.70 335.70 332.40 333.90 -4.10 282 717 +109 Hover/Click
Total Volume and Open Interest 145,413 446,492 -523  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211105 59.55 59.64 58.12 58.78 -0.80 47,646 120,455 -1,307 Hover/Click
Jan22 211105 59.47 59.55 58.08 58.67 -0.82 25,140 95,122 -1,068 Hover/Click
Mar22 211105 59.15 59.21 57.77 58.40 -0.69 21,241 69,181 +1,307 Hover/Click
May22 211105 58.46 58.62 57.25 57.91 -0.54 8,599 58,143 +995 Hover/Click
Jul22 211105 57.94 58.06 56.75 57.43 -0.41 6,537 40,582 -122 Hover/Click
Aug22 211105 57.06 57.34 56.09 56.70 -0.36 712 8,577 +27 Hover/Click
Sep22 211105 56.64 56.85 55.63 56.17 -0.40 532 5,621 +21 Hover/Click
Oct22 211105 56.27 56.43 55.31 55.81 -0.46 1,085 6,653 +286 Hover/Click
Dec22 211105 56.28 56.41 55.25 55.74 -0.49 3,940 18,273 +1,563 Hover/Click
Jan23 211105 55.57 56.19 55.19 55.57 -0.49 342 939 +200 Hover/Click
Total Volume and Open Interest 115,968 428,397 +1,942  
Canola(WCE) Weekly Monthly
Nov21 211105 997.9 998.9 997.9 998.9 -4.8 2 153 -502 Hover/Click
Jan22 211105 978.3 979.2 960.9 973.9 -4.8 9,565 79,179 -116 Hover/Click
Mar22 211105 954.3 957.0 941.3 952.4 -2.9 2,762 61,060 +642 Hover/Click
May22 211105 923.1 925.4 911.5 922.7 -3.1 1,754 23,004 +292 Hover/Click
Jul22 211105 883.1 886.1 872.3 884.7 -1.3 1,021 17,729 -95 Hover/Click
Total Volume and Open Interest 15,895 189,909 +622  
Corn(CBOT) Weekly Monthly
Dec21 211105 560.00 562.75 552.25 553.00 -6.25 149,892 594,712 -227 Hover/Click
Mar22 211105 569.00 571.00 561.50 562.25 -5.50 67,298 404,623 +4,702 Hover/Click
May22 211105 572.50 575.75 566.25 567.25 -5.25 21,943 169,988 +736 Hover/Click
Jul22 211105 576.75 576.75 567.25 568.75 -4.25 20,594 148,675 +2,539 Hover/Click
Sep22 211105 554.00 555.00 547.50 548.50 -2.75 2,994 46,523 +1,177 Hover/Click
Dec22 211105 546.25 547.00 539.75 540.50 -3.00 12,485 132,982 +1,816 Hover/Click
Mar23 211105 550.00 553.25 546.50 547.00 -3.00 419 6,828 +140 Hover/Click
May23 211105 554.25 555.25 548.00 548.50 -3.00 41 568 -6 Hover/Click
Jul23 211105 551.00 553.00 546.50 547.00 -3.00 424 5,759 +242 Hover/Click
Sep23 211105 511.50 511.50 511.50 511.50 -3.00 0 187 +0 Hover/Click
Total Volume and Open Interest 276,217 1,517,759 +11,157  
Wheat(CBOT) Weekly Monthly
Dec21 211105 774.75 781.50 765.50 766.50 -7.25 53,180 174,035 -3,162 Hover/Click
Mar22 211105 787.00 794.50 779.00 779.75 -6.50 23,953 111,629 -338 Hover/Click
May22 211105 792.00 798.75 783.00 783.75 -7.00 8,444 32,011 -11 Hover/Click
Jul22 211105 782.00 786.50 772.00 773.75 -5.25 8,220 50,757 +1,570 Hover/Click
Sep22 211105 781.25 785.50 772.25 774.00 -4.50 2,378 9,234 -565 Hover/Click
Dec22 211105 783.00 789.25 777.00 779.25 -3.50 2,426 22,393 +524 Hover/Click
Total Volume and Open Interest 98,886 407,224 -1,913  
Wheat(KCBT) Weekly Monthly
Dec21 211105 786.75 791.25 778.00 778.75 -7.25 18,145 103,297 -1,800 Hover/Click
Mar22 211105 790.50 795.00 781.75 782.50 -7.00 12,238 71,379 +1,682 Hover/Click
May22 211105 793.25 795.50 783.00 783.75 -6.50 3,287 19,974 +461 Hover/Click
Jul22 211105 779.25 783.50 773.00 774.00 -4.75 2,739 28,530 +589 Hover/Click
Sep22 211105 781.50 781.50 771.25 771.50 -5.00 357 6,193 +136 Hover/Click
Dec22 211105 784.00 786.50 777.25 778.00 -4.50 264 5,433 +70 Hover/Click
Mar23 211105 778.25 778.25 778.25 778.25 -4.50 91 845 +45 Hover/Click
Total Volume and Open Interest 37,262 236,702 +1,230  
Wheat(MGE) Weekly Monthly
Dec21 211105 1022.00 1028.00 1005.50 1009.50 -7.50 5,565 32,756 -847 Hover/Click
Mar22 211105 1003.25 1012.00 991.75 995.25 -6.00 4,060 29,578 +339 Hover/Click
May22 211105 987.25 990.25 972.00 975.25 -3.00 759 6,766 +139 Hover/Click
Jul22 211105 952.00 954.00 938.00 941.00 -2.25 458 3,673 +133 Hover/Click
Sep22 211105 858.25 858.50 850.00 850.25 -5.00 199 3,027 -8 Hover/Click
Dec22 211105 850.00 850.25 849.25 849.75 -2.25 69 912 +11 Hover/Click
Total Volume and Open Interest 11,110 76,712 -233  
Oats(CBOT) Weekly Monthly
Dec21 211105 742.75 761.00 736.75 749.00 +8.00 599 2,786 -79 Hover/Click
Mar22 211105 716.00 737.00 715.00 727.00 +9.00 271 1,703 +73 Hover/Click
May22 211105 702.25 720.00 702.00 715.75 +12.25 29 382 +3 Hover/Click
Jul22 211105 680.00 680.00 673.50 674.50 +8.25 17 195 +3 Hover/Click
Total Volume and Open Interest 933 5,302 +1  
Rough Rice(CBOT) Weekly Monthly
Nov21 211105 13.29 13.29 13.29 13.29 +0.10 0 1 -40 Hover/Click
Jan22 211105 13.44 13.56 13.44 13.55 +0.11 681 7,922 +152 Hover/Click
Mar22 211105 13.70 13.77 13.70 13.77 +0.10 72 518 +33 Hover/Click
May22 211105 13.95 13.95 13.94 13.94 +0.14 0 37 +0 Hover/Click
Total Volume and Open Interest 753 8,485 +145  
Live Cattle(CME) Weekly Monthly
Dec21 211105 130.850 131.935 130.685 131.800 +1.170 27,572 111,357 -2,681 Hover/Click
Feb22 211105 136.150 137.200 135.935 137.130 +1.280 16,056 79,672 +2,407 Hover/Click
Apr22 211105 138.985 140.035 138.735 140.000 +1.170 9,207 55,368 +585 Hover/Click
Jun22 211105 134.350 135.350 134.130 135.300 +0.950 6,416 36,069 +869 Hover/Click
Aug22 211105 133.750 134.650 133.380 134.600 +0.970 3,221 10,786 +691 Hover/Click
Oct22 211105 136.300 137.200 135.880 137.150 +1.020 938 3,652 +182 Hover/Click
Total Volume and Open Interest 63,673 298,720 +2,121  
Feeder Cattle(CME) Weekly Monthly
Nov21 211105 158.235 159.535 157.580 158.880 +0.845 1,876 3,277 -447 Hover/Click
Jan22 211105 158.300 159.800 157.735 159.600 +1.415 6,857 22,449 -688 Hover/Click
Mar22 211105 159.380 160.900 158.935 160.785 +1.455 2,704 9,550 +293 Hover/Click
Apr22 211105 162.300 163.880 161.900 163.735 +1.405 955 1,792 +12 Hover/Click
May22 211105 165.500 166.500 164.785 166.050 +1.015 653 2,584 +94 Hover/Click
Aug22 211105 173.000 173.985 172.735 173.735 +1.235 531 1,926 +130 Hover/Click
Sep22 211105 173.650 174.685 173.650 174.500 +0.765 113 192 +38 Hover/Click
Total Volume and Open Interest 13,717 41,797 -552  
Lean Hogs(CME) Weekly Monthly
Dec21 211105 77.800 77.850 76.280 76.550 -1.330 17,457 84,399 -1,668 Hover/Click
Feb22 211105 80.180 80.330 79.280 79.480 -0.700 9,353 57,565 +1,850 Hover/Click
Apr22 211105 83.980 84.200 83.280 83.850 -0.250 4,381 47,419 +613 Hover/Click
May22 211105 88.250 88.530 88.180 88.500 -0.200 66 1,132 -31  
Jun22 211105 94.550 94.580 93.730 94.430 -0.070 1,836 24,879 +211 Hover/Click
Jul22 211105 94.630 95.180 94.350 95.130 +0.200 1,760 9,819 +418 Hover/Click
Aug22 211105 93.430 94.030 93.200 93.980 +0.450 705 6,582 +14 Hover/Click
Oct22 211105 79.000 79.750 78.780 79.500 +0.370 161 2,330 +8 Hover/Click
Total Volume and Open Interest 35,755 234,898 +1,416  
Class III Milk(CME) Weekly Monthly
Nov21 211105 17.88 17.92 17.74 17.81 -0.09 417 4,298 -98 Hover/Click
Dec21 211105 17.84 17.84 17.53 17.59 -0.22 526 4,725 +221 Hover/Click
Jan22 211105 18.01 18.14 17.92 17.96 -0.11 420 2,663 +151 Hover/Click
Feb22 211105 18.30 18.34 18.20 18.23 -0.09 175 2,188 +81 Hover/Click
Mar22 211105 18.53 18.53 18.39 18.42 -0.08 148 2,060 +63 Hover/Click
Apr22 211105 18.46 18.48 18.43 18.44 -0.02 51 1,314 +20 Hover/Click
May22 211105 18.45 18.55 18.45 18.52 +0.07 25 1,316 +13 Hover/Click
Jun22 211105 18.50 18.52 18.49 18.52 +0.02 22 1,124 +12 Hover/Click
Jul22 211105 18.51 18.54 18.51 18.53 +0.01 4 704 -1 Hover/Click
Aug22 211105 18.55 18.55 18.53 18.53 +0.03 4 738 +3 Hover/Click
Sep22 211105 18.54 18.56 18.54 18.54 +0.04 1 537 +0 Hover/Click
Oct22 211105 18.41 18.50 18.41 18.50 +0.08 9 451 +0 Hover/Click
Nov22 211105 18.35 18.39 18.35 18.39 +0.02 2 513 +0 Hover/Click
Total Volume and Open Interest 1,807 23,165 +466  
Cocoa(ICE) Weekly Monthly
Dec21 211105 2439 2452 2390 2397 -43 28,296 57,881 -4,983 Hover/Click
Mar22 211105 2478 2496 2445 2448 -34 38,672 84,825 +1,091 Hover/Click
May22 211105 2507 2514 2461 2464 -35 13,833 36,513 -116 Hover/Click
Jul22 211105 2503 2513 2467 2470 -33 5,006 21,455 -241 Hover/Click
Sep22 211105 2506 2506 2473 2477 -29 4,122 15,514 +39 Hover/Click
Dec22 211105 2520 2520 2473 2477 -30 4,183 19,084 +214 Hover/Click
Mar23 211105 2497 2499 2472 2476 -29 1,624 11,226 +855 Hover/Click
Total Volume and Open Interest 96,701 250,519 -2,387  
Coffee "C"(ICE) Weekly Monthly
Dec21 211105 209.50 209.50 202.30 203.55 -5.05 21,821 98,967 -3,776 Hover/Click
Mar22 211105 211.85 212.00 205.20 206.40 -5.05 19,896 101,075 +4,349 Hover/Click
May22 211105 212.65 212.65 205.85 207.15 -4.95 7,803 46,091 -91 Hover/Click
Jul22 211105 212.25 212.50 206.05 207.35 -4.75 5,054 23,772 +998 Hover/Click
Sep22 211105 212.30 212.30 206.20 207.45 -4.65 1,317 12,849 +315 Hover/Click
Dec22 211105 212.50 212.50 206.35 207.60 -4.55 789 18,493 +112 Hover/Click
Total Volume and Open Interest 57,848 313,517 +2,586  
Orange Juice(ICE) Weekly Monthly
Nov21 211105 117.00 117.00 117.00 117.00 +2.00       Hover/Click
Jan22 211105 116.40 119.70 116.30 118.40 +2.00 1,090 9,927 +26 Hover/Click
Mar22 211105 119.15 122.05 119.10 121.15 +1.95 400 1,353 +32 Hover/Click
May22 211105 122.10 124.10 122.05 124.10 +1.90 209 526 +171 Hover/Click
Jul22 211105 125.00 127.00 125.00 127.00 +1.90 35 36 +35 Hover/Click
Sep22 211105 129.15 129.15 129.15 129.15 +1.55       Hover/Click
Total Volume and Open Interest 1,734 11,842 +264  
Sugar #11(ICE) Weekly Monthly
Mar22 211105 19.66 19.99 19.56 19.94 +0.31 31,455 389,621 -4,306 Hover/Click
May22 211105 19.41 19.69 19.31 19.64 +0.25 10,204 144,311 +322 Hover/Click
Jul22 211105 19.14 19.33 19.03 19.29 +0.18 4,655 123,301 +780 Hover/Click
Oct22 211105 18.85 19.04 18.78 19.00 +0.15 2,214 100,670 +234 Hover/Click
Mar23 211105 18.72 18.92 18.67 18.88 +0.15 897 48,302 +241 Hover/Click
May23 211105 17.61 17.86 17.59 17.83 +0.18 532 20,623 +108 Hover/Click
Jul23 211105 16.85 17.05 16.85 17.03 +0.18 219 23,645 +31 Hover/Click
Oct23 211105 16.32 16.45 16.32 16.45 +0.16 189 20,801 +83 Hover/Click
Total Volume and Open Interest 51,229 882,524 -1,983  
London Cocoa(LCE) Weekly Monthly
Dec21 211105 1666 1674 1647 1655 -11 10,923 39,610 -4,394 Hover/Click
Mar22 211105 1690 1695 1666 1672 -10 12,609 73,773 -543 Hover/Click
May22 211105 1699 1699 1678 1680 -12 8,208 34,891 -1,512 Hover/Click
Jul22 211105 1703 1703 1682 1684 -11 5,639 29,076 -955 Hover/Click
Sep22 211105 1702 1708 1689 1691 -10 4,379 35,755 +1,022 Hover/Click
Dec22 211105 1707 1713 1693 1695 -10 3,468 39,551 +1,463 Hover/Click
Mar23 211105 1697 1701 1693 1694 -10 1,143 15,414 +406 Hover/Click
Total Volume and Open Interest 48,378 278,359 -3,143  
London Sugar(LCE) Weekly Monthly
Dec21 211105 507.10 511.10 504.60 507.70 +0.90 5,870 24,689 -851 Hover/Click
Mar22 211105 503.20 508.30 500.40 506.30 +4.10 3,309 25,307 +753 Hover/Click
May22 211105 501.50 508.60 500.60 507.30 +5.10 689 10,742 +157 Hover/Click
Aug22 211105 498.00 503.60 497.60 502.80 +3.90 233 7,174 -44 Hover/Click
Oct22 211105 492.60 495.40 492.20 495.00 +3.00 124 5,454 +94 Hover/Click
Total Volume and Open Interest 10,274 76,081 +147  
Cotton(ICE) Weekly Monthly
Dec21 211105 116.70 117.57 115.77 116.87 +0.41 23,911 82,367 -4,624 Hover/Click
Mar22 211105 113.07 113.99 112.01 113.24 +0.33 16,444 115,836 +2,645 Hover/Click
May22 211105 111.82 112.50 110.57 111.69 +0.18 2,947 29,948 +398 Hover/Click
Jul22 211105 109.69 110.05 108.14 109.00 -0.32 1,508 23,598 +702 Hover/Click
Oct22 211105 96.70 96.70 96.70 96.70 -0.46 0 35 +0 Hover/Click
Dec22 211105 91.15 92.05 90.42 91.25 -0.51 1,732 29,074 +57 Hover/Click
Total Volume and Open Interest 46,655 284,209 -722  
Lumber(CME) Weekly Monthly
Nov21 211105 605.3 616.3 590.1 615.0 +9.0 103 236 -69  
Jan22 211105 668.7 700.9 648.9 663.0 -7.9 261 1,170 +14  
Mar22 211105 681.1 717.0 665.0 675.2 -14.1 28 177 -1  
May22 211105 730.0 730.0 695.8 695.8 -8.9 3 30 +2  
Jul22 211105 705.0 705.0 699.0 705.0 -17.4 0 7 +0  
Sep22 211105 705.0 705.0 705.0 705.0 -17.4        
Nov22 211105 705.0 705.0 705.0 705.0 -17.4        
Total Volume and Open Interest 395 1,620 -54  
Crude Oil(NYM) Weekly Monthly
Dec21 211105 79.37 81.80 78.96 81.27 +2.46 546,577 331,155 -11,848 Hover/Click
Jan22 211105 78.32 80.51 77.78 80.13 +2.43 189,152 299,081 +3,496 Hover/Click
Feb22 211105 77.08 79.30 76.56 79.00 +2.43 97,111 121,216 +2,264 Hover/Click
Mar22 211105 75.91 78.11 75.37 77.86 +2.39 65,369 139,665 +4,428 Hover/Click
Apr22 211105 74.83 77.10 74.37 76.89 +2.40 44,464 83,955 +2,353 Hover/Click
May22 211105 74.08 76.21 73.54 76.04 +2.35 28,065 61,022 +468 Hover/Click
Jun22 211105 73.36 75.51 72.84 75.27 +2.30 67,249 171,438 +4,846 Hover/Click
Jul22 211105 72.96 74.74 72.40 74.57 +2.24 16,272 52,426 -2,333 Hover/Click
Aug22 211105 72.13 74.13 72.13 73.94 +2.20 7,202 44,270 -65 Hover/Click
Sep22 211105 71.60 73.60 71.24 73.36 +2.15 20,632 78,878 -2,838 Hover/Click
Oct22 211105 71.42 72.90 71.32 72.85 +2.11 2,541 37,215 -522 Hover/Click
Nov22 211105 70.91 72.38 70.76 72.38 +2.06 2,504 41,097 +99 Hover/Click
Dec22 211105 70.21 72.15 69.69 71.94 +2.03 58,982 207,710 -353 Hover/Click
Jan23 211105 71.92 72.08 71.24 71.45 +1.98 2,239 29,511 +1,086 Hover/Click
Feb23 211105 70.98 70.98 70.98 70.98 +1.93 634 25,321 -202 Hover/Click
Mar23 211105 69.49 70.54 68.59 70.54 +1.87 1,062 26,002 +206 Hover/Click
Total Volume and Open Interest 1,200,505 2,121,244 -217  
e-miNY Crude Oil(NYM)
Dec21 211105 79.400 81.775 78.975 81.275 +2.475 23,646 3,196 +252  
Jan22 211105 78.375 80.500 77.775 80.125 +2.425 1,145 643 +4  
Feb22 211105 77.250 79.275 76.575 79.000 +2.425 102 179 +5  
Mar22 211105 76.175 78.100 75.400 77.850 +2.375 53 167 +24  
Apr22 211105 75.350 76.900 75.350 76.900 +2.400 6 54 +3  
May22 211105 74.450 76.050 74.450 76.050 +2.350 13 57 +0  
Jun22 211105 73.925 75.400 73.925 75.275 +2.300 10 139 +8  
Jul22 211105 72.700 74.800 72.700 74.575 +2.250 1 18 +1  
Aug22 211105 73.950 73.950 73.950 73.950 +2.200 0 7 +0  
Sep22 211105 73.350 73.350 73.350 73.350 +2.150 0 3 +0  
Total Volume and Open Interest 25,004 4,685 +310  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211105 241.53 247.40 240.05 245.56 +4.90 62,617 142,374 +1,929 Hover/Click
Jan22 211105 240.26 245.96 238.68 244.21 +4.96 29,514 78,496 +826 Hover/Click
Feb22 211105 238.20 243.69 236.53 242.09 +5.02 13,491 33,417 +1,176 Hover/Click
Mar22 211105 235.45 240.87 233.91 239.41 +5.08 13,642 44,377 +537 Hover/Click
Apr22 211105 232.63 237.45 231.35 236.22 +5.09 7,366 23,644 -182 Hover/Click
May22 211105 231.38 234.82 230.57 233.93 +5.09 3,423 11,037 +328 Hover/Click
Jun22 211105 228.80 233.55 227.00 232.52 +5.11 7,056 38,116 -281 Hover/Click
Jul22 211105 227.98 232.54 227.98 231.78 +5.07 962 9,309 +197 Hover/Click
Aug22 211105 229.00 231.70 228.00 231.19 +5.02 595 4,711 +26 Hover/Click
Sep22 211105 227.51 231.67 227.36 230.79 +4.94 675 5,074 +123 Hover/Click
Oct22 211105 227.90 230.80 227.38 230.55 +4.85 218 4,151 -15 Hover/Click
Nov22 211105 227.83 230.79 227.67 230.30 +4.74 499 3,276 +310 Hover/Click
Dec22 211105 225.03 230.84 224.94 229.92 +4.68 1,155 18,569 -317 Hover/Click
Jan23 211105 229.47 229.47 229.47 229.47 +4.65 51 2,663 +9 Hover/Click
Total Volume and Open Interest 141,475 431,340 +4,704  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211105 230.80 234.57 228.03 232.09 +2.83 86,066 116,832 -7,510 Hover/Click
Jan22 211105 225.68 229.71 223.38 227.62 +3.52 67,747 72,480 +5,135 Hover/Click
Feb22 211105 224.18 227.71 221.66 225.83 +3.90 25,186 23,235 +1,623 Hover/Click
Mar22 211105 224.69 227.97 222.10 226.16 +3.92 16,363 33,132 +993 Hover/Click
Apr22 211105 235.09 238.70 233.10 237.40 +4.37 8,902 12,319 -165 Hover/Click
May22 211105 234.50 238.10 233.00 237.02 +4.46 5,757 7,566 -191 Hover/Click
Jun22 211105 233.08 236.89 231.09 235.62 +4.43 7,228 11,534 -635 Hover/Click
Jul22 211105 230.52 234.10 229.00 233.29 +4.37 3,959 7,530 -842 Hover/Click
Aug22 211105 226.79 230.90 226.30 230.21 +4.39 1,521 1,920 -252 Hover/Click
Sep22 211105 222.13 227.05 222.13 226.34 +4.52 1,911 5,154 +401 Hover/Click
Total Volume and Open Interest 227,069 304,341 -1,030  
e-miNY RBOB Gasoline(NYM)
Dec21 211105 232.09 232.10 232.09 232.09 +2.83 1 2 +1  
Jan22 211105 227.62 227.62 227.62 227.62 +3.52        
Feb22 211105 225.83 225.83 225.83 225.83 +3.90        
Mar22 211105 226.16 226.16 226.16 226.16 +3.92        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec21 211105 5.670 5.760 5.501 5.516 -0.200 141,498 142,203 -3,960 Hover/Click
Jan22 211105 5.779 5.866 5.609 5.626 -0.200 49,757 213,106 +3,758 Hover/Click
Feb22 211105 5.663 5.729 5.478 5.494 -0.198 23,237 75,934 -165 Hover/Click
Mar22 211105 5.306 5.370 5.143 5.161 -0.188 37,067 162,827 +2,487 Hover/Click
Apr22 211105 4.126 4.158 4.078 4.102 -0.035 30,670 114,684 +1,377 Hover/Click
May22 211105 3.999 4.037 3.967 3.996 -0.018 54,477 125,261 +786 Hover/Click
Jun22 211105 4.025 4.064 3.985 4.021 -0.017 46,611 43,255 +2,102 Hover/Click
Jul22 211105 4.068 4.106 4.035 4.060 -0.015 14,389 37,551 +21 Hover/Click
Aug22 211105 4.079 4.108 4.031 4.065 -0.017 7,324 31,426 +942 Hover/Click
Sep22 211105 4.053 4.086 4.014 4.045 -0.020 4,856 34,547 +1,118 Hover/Click
Oct22 211105 4.084 4.119 4.056 4.072 -0.023 12,854 86,978 +1,380 Hover/Click
Nov22 211105 4.162 4.192 4.135 4.146 -0.026 3,222 34,712 +454 Hover/Click
Dec22 211105 4.330 4.350 4.302 4.308 -0.028 2,300 27,868 +376 Hover/Click
Jan23 211105 4.409 4.437 4.386 4.396 -0.028 3,543 31,452 +335 Hover/Click
Feb23 211105 4.286 4.306 4.266 4.277 -0.021 630 11,158 +53 Hover/Click
Mar23 211105 3.956 3.976 3.927 3.957 +0.003 3,256 18,978 +395 Hover/Click
Total Volume and Open Interest 463,471 1,296,639 +29,412  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211105 81.25 83.16 80.26 82.74 +2.20 380,105 545,135 -9,471 Hover/Click
Feb22 211105 80.19 82.04 79.21 81.68 +2.17 185,057 301,536 +18,673 Hover/Click
Mar22 211105 79.20 81.04 78.25 80.73 +2.21 121,705 237,194 +1,590 Hover/Click
Apr22 211105 78.45 80.19 77.46 79.91 +2.21 55,551 97,389 -144 Hover/Click
May22 211105 77.73 79.48 76.78 79.21 +2.20 34,219 65,211 +110 Hover/Click
Jun22 211105 77.07 78.81 76.15 78.54 +2.16 81,196 171,919 -1,554 Hover/Click
Jul22 211105 76.41 78.15 75.55 77.90 +2.12 11,974 65,574 +493 Hover/Click
Aug22 211105 75.85 77.57 75.02 77.35 +2.09 6,511 48,325 -293 Hover/Click
Sep22 211105 75.25 77.02 74.53 76.80 +2.05 11,682 46,144 +1,103 Hover/Click
Oct22 211105 76.05 76.29 76.05 76.29 +2.02 2,715 27,510 +145 Hover/Click
Nov22 211105 75.82 75.82 75.82 75.82 +1.98 1,201 30,156 +257 Hover/Click
Dec22 211105 73.92 75.58 73.17 75.38 +1.94 57,036 183,369 +1,762 Hover/Click
Jan23 211105 74.88 75.54 74.88 74.92 +1.90 1,458 18,384 +389 Hover/Click
Feb23 211105 74.40 74.48 74.40 74.48 +1.86 1,465 25,183 +880 Hover/Click
Total Volume and Open Interest 997,197 2,220,237 +17,173  
Gas Oil(ICE) Weekly Monthly
Nov21 211105 704.25 722.50 697.75 720.75 +11.25 46,112 114,076 -9,793 Hover/Click
Dec21 211105 698.50 716.50 692.00 714.75 +10.50 114,185 214,789 +3,892 Hover/Click
Jan22 211105 691.00 707.75 684.50 706.50 +9.50 60,713 181,919 +3,435 Hover/Click
Feb22 211105 686.00 701.50 681.00 700.50 +8.50 29,731 76,315 +6,536 Hover/Click
Mar22 211105 680.25 695.00 674.25 694.25 +8.00 18,956 67,441 +626 Hover/Click
Apr22 211105 673.00 687.75 667.25 687.00 +8.00 11,016 24,942 +730 Hover/Click
May22 211105 671.00 681.50 663.00 681.25 +8.50 5,270 22,477 +489 Hover/Click
Jun22 211105 663.75 676.50 656.00 676.00 +8.50 11,552 72,157 +521 Hover/Click
Jul22 211105 657.50 673.00 655.75 672.75 +8.75 1,494 18,115 -7 Hover/Click
Aug22 211105 655.25 670.50 653.75 670.25 +8.50 1,246 11,290 +52 Hover/Click
Total Volume and Open Interest 319,789 918,646 +7,785  
Ethanol(CBOT)
Dec21 211105 2.207 2.207 2.207 2.207 unch        
Jan22 211105 2.137 2.137 2.137 2.137 unch        
Feb22 211105 2.137 2.137 2.137 2.137 unch        
Mar22 211105 2.137 2.137 2.137 2.137 unch        
Apr22 211105 2.137 2.137 2.137 2.137 unch        
May22 211105 2.137 2.137 2.137 2.137 unch        
Jun22 211105 2.137 2.137 2.137 2.137 unch        
Jul22 211105 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211105 79.76 81.80 78.97 81.27 +2.46 44,485 69,785 -5,124 Hover/Click
Jan22 211105 78.68 80.51 77.85 80.13 +2.43 44,454 57,040 +429 Hover/Click
Feb22 211105 77.73 79.24 76.71 79.00 +2.43 27,979 26,822 +1,742 Hover/Click
Mar22 211105 76.08 78.01 75.83 77.86 +2.39 23,338 42,865 +1,052 Hover/Click
Apr22 211105 74.98 76.92 74.98 76.89 +2.40 10,063 14,560 -82 Hover/Click
May22 211105 74.67 76.04 74.56 76.04 +2.35 4,060 11,150 -210 Hover/Click
Jun22 211105 73.54 75.46 73.34 75.27 +2.30 15,192 59,302 -61 Hover/Click
Jul22 211105 73.07 74.73 72.91 74.57 +2.24 1,059 6,723 -105 Hover/Click
Aug22 211105 72.48 73.94 72.48 73.94 +2.20 719 5,285 +252 Hover/Click
Sep22 211105 72.04 73.36 72.04 73.36 +2.15 2,176 15,091 +139 Hover/Click
Oct22 211105 72.85 72.85 72.85 72.85 +2.11 425 6,043 +127 Hover/Click
Nov22 211105 72.38 72.38 72.38 72.38 +2.06 328 7,693 -40 Hover/Click
Dec22 211105 70.30 72.04 70.20 71.94 +2.03 12,291 83,606 +1,946 Hover/Click
Jan23 211105 71.45 71.45 71.45 71.45 +1.98 91 4,118 -37 Hover/Click
Feb23 211105 70.98 70.98 70.98 70.98 +1.93 117 1,529 -43 Hover/Click
Mar23 211105 70.54 70.54 70.54 70.54 +1.87 178 6,966 +0 Hover/Click
Total Volume and Open Interest 191,296 503,895 -682  
US Dollar Index(ICE) Weekly Monthly
Dec21 211105 94.330 94.645 94.180 94.317 -0.022 22,475 56,317 +545 Hover/Click
Mar22 211105 94.285 94.560 94.115 94.253 -0.027 103 2,086 +2 Hover/Click
Jun22 211105 94.300 94.530 94.200 94.238 -0.027 26 117 +26 Hover/Click
Total Volume and Open Interest 22,604 58,520 +573  
Australian Dollar(CME) Weekly Monthly
Dec21 211105 74.04 74.13 73.61 73.95 -0.06 90,051 159,296 -2,902 Hover/Click
Mar22 211105 74.03 74.15 73.65 73.97 -0.07 296 440 +72 Hover/Click
Jun22 211105 74.06 74.06 73.64 73.96 -0.06 5 43 +5 Hover/Click
Total Volume and Open Interest 90,539 160,046 -2,842  
British Pound(CME) Weekly Monthly
Dec21 211105 135.00 135.09 134.24 134.82 -0.13 82,618 156,911 -5,343 Hover/Click
Mar22 211105 134.99 135.09 134.27 134.84 -0.11 106 2,744 +66 Hover/Click
Jun22 211105 134.72 134.95 134.17 134.72 -0.10 0 484 +0 Hover/Click
Total Volume and Open Interest 82,782 161,513 -5,267  
Canadian Dollar(CME) Weekly Monthly
Dec21 211105 80.25 80.41 80.13 80.27 +0.02 74,646 149,685 -2,149 Hover/Click
Mar22 211105 80.28 80.40 80.13 80.26 +0.01 236 2,154 +107 Hover/Click
Jun22 211105 80.18 80.29 80.04 80.17 +0.02 35 694 +11 Hover/Click
Sep22 211105 80.02 80.10 79.95 80.02 +0.03 0 185 +0 Hover/Click
Total Volume and Open Interest 76,186 153,849 -2,345  
Japanese Yen(CME) Weekly Monthly
Dec21 211105 87.93 88.29 87.71 88.21 +0.26 76,508 248,097 -993 Hover/Click
Mar22 211105 88.00 88.40 87.84 88.32 +0.26 94 834 -1 Hover/Click
Jun22 211105 88.20 88.47 87.96 88.42 +0.27 0 5 +0 Hover/Click
Total Volume and Open Interest 76,696 250,065 -993  
Swiss Franc(CME) Weekly Monthly
Dec21 211105 109.69 109.85 109.07 109.68 +0.01 27,444 51,051 -268 Hover/Click
Mar22 211105 109.66 110.14 109.41 109.99 +0.01 0 254 +0 Hover/Click
Jun22 211105 110.46 110.46 109.84 110.28 +0.01 1 26 +1 Hover/Click
Total Volume and Open Interest 27,448 51,345 -268  
EuroFX(CME) Weekly Monthly
Dec21 211105 115.61 115.82 115.21 115.58 -0.03 161,836 656,742 +997 Hover/Click
Mar22 211105 115.85 116.08 115.49 115.85 -0.04 1,256 15,466 -431 Hover/Click
Jun22 211105 115.92 116.30 115.73 116.09 -0.03 25 1,315 +13 Hover/Click
Total Volume and Open Interest 166,342 680,321 +2,297  
Mexican Peso(CME) Weekly Monthly
Dec21 211105 483.75 489.25 481.75 488.25 +5.00 62,235 168,528 +986 Hover/Click
Mar22 211105 476.25 482.25 474.75 481.13 +4.88 51 114 -7 Hover/Click
Total Volume and Open Interest 62,286 168,655 +979  
Brazilian Real(CME) Weekly Monthly
Dec21 211105 177.05 180.85 176.95 180.45 +3.40 8,429 32,054 +880 Hover/Click
Jan22 211105 176.35 179.50 176.35 179.20 +3.40 2 499 +0  
Feb22 211105 178.00 178.00 178.00 178.00 +3.45        
Mar22 211105 176.80 176.80 176.80 176.80 +3.45 0 1 +0 Hover/Click
Total Volume and Open Interest 8,431 32,554 +880  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211105 161~010 163~040 160~220 162~280 +1~230 415,256 1,163,575 +6,203 Hover/Click
Mar22 211105 159~130 161~170 159~040 161~100 +1~230 1,563 2,484 +1,109 Hover/Click
Jun22 211105 161~000 161~100 161~000 161~100 +1~230 1 3 +1 Hover/Click
Total Volume and Open Interest 416,820 1,166,062 +7,313  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211105 131~070 131~305 131~015 131~265 +0~165 1,821,995 3,886,089 -66,971 Hover/Click
Mar22 211105 130~135 131~050 130~080 131~015 +0~170 14,626 29,417 +8,494 Hover/Click
Jun22 211105 130~215 130~215 130~215 130~215 +0~170 0 5 +0 Hover/Click
Total Volume and Open Interest 1,836,621 3,915,511 -58,477  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211105 122~050 122~164 121~316 122~144 +0~072 1,211,338 3,580,551 +12,839 Hover/Click
Mar22 211105 121~160 121~300 121~130 121~282 +0~082 1,836 2,044 +1,024 Hover/Click
Jun22 211105 121~282 121~282 121~282 121~282 +0~082       Hover/Click
Total Volume and Open Interest 1,213,174 3,582,595 +13,863  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211105 109~247 109~275 109~231 109~270 +0~013 506,040 2,075,855 +23,379 Hover/Click
Mar22 211105 109~141 109~175 109~141 109~174 +0~020 10 57 +0 Hover/Click
Jun22 211105 109~174 109~174 109~174 109~174 +0~020       Hover/Click
Total Volume and Open Interest 506,050 2,075,912 +23,379  
Eurodollars(CME) Weekly Monthly
Dec21 211105 99.805 99.815 99.800 99.815 +0.005 186,110 1,290,521 +19,330  
Mar22 211105 99.780 99.800 99.765 99.795 +0.015 252,725 1,008,067 -10,483  
Jun22 211105 99.620 99.655 99.600 99.650 +0.025 318,365 833,686 +13,745  
Sep22 211105 99.425 99.480 99.405 99.475 +0.035 271,798 769,188 +10,994  
Dec22 211105 99.200 99.275 99.180 99.265 +0.045 475,565 1,583,583 +16,616  
Mar23 211105 99.035 99.115 98.995 99.105 +0.055 235,875 928,281 +5,035  
Jun23 211105 98.850 98.945 98.805 98.930 +0.060 207,692 776,841 +21,096  
Sep23 211105 98.685 98.775 98.635 98.765 +0.070 205,431 699,030 +925  
Dec23 211105 98.590 98.685 98.545 98.675 +0.070 282,013 1,145,307 -11,853  
Mar24 211105 98.525 98.625 98.480 98.610 +0.070 121,164 400,871 +15,864  
Jun24 211105 98.465 98.570 98.420 98.555 +0.080 92,254 421,042 +233  
Sep24 211105 98.395 98.505 98.360 98.495 +0.085 94,278 369,733 +9,825  
Dec24 211105 98.345 98.460 98.305 98.440 +0.085 171,829 824,034 +4,542  
Mar25 211105 98.310 98.430 98.290 98.415 +0.085 52,906 321,085 -2,292  
Jun25 211105 98.295 98.415 98.275 98.395 +0.085 44,035 179,088 -105  
Sep25 211105 98.270 98.390 98.250 98.370 +0.090 38,845 142,947 +2,807  
Dec25 211105 98.225 98.345 98.205 98.325 +0.090 37,659 160,736 +2,100  
Mar26 211105 98.195 98.320 98.180 98.300 +0.095 27,875 86,299 +220  
Total Volume and Open Interest 3,223,262 12,461,328 +102,342  
Ultra T-Bond(CBOT)
Dec21 211105 195~11 198~25 194~21 198~11 +2~30 205,538 1,210,485 -906  
Mar22 211105 197~22 198~03 194~02 197~22 +2~31 5 1,574 +3  
Jun22 211105 197~22 197~22 197~22 197~22 +2~31        
Total Volume and Open Interest 205,543 1,212,059 -903  
Ultra 10-Yr T-Note(CBOT)
Dec21 211105 145~150 146~230 145~065 146~165 +0~305 419,618 1,586,169 +7,526  
Mar22 211105 145~115 146~195 145~040 146~145 +0~315 11 827 +7  
Jun22 211105 146~145 146~145 146~145 146~145 +0~315        
Total Volume and Open Interest 419,629 1,586,996 +7,533  
30 Day Federal Funds(CBOT)
Nov21 211105 99.923 99.925 99.920 99.923 unch 22,879 109,108 -5,015  
Dec21 211105 99.925 99.925 99.920 99.925 unch 8,768 87,034 -2,985  
Jan22 211105 99.925 99.930 99.925 99.925 unch 7,935 114,451 +1,086  
Feb22 211105 99.920 99.920 99.920 99.920 unch 22,517 89,456 -3,112  
Mar22 211105 99.905 99.915 99.900 99.910 +0.005 9,422 50,566 -81  
Apr22 211105 99.890 99.900 99.880 99.900 +0.010 46,542 100,087 +39  
Total Volume and Open Interest 326,476 1,154,397 -6,574  
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 211105 208.66 213.40 208.50 212.78 +3.86 101,493 366,824 +3,041  
Mar22 211105 206.80 211.02 206.80 211.02 +3.82 3,747 68,897 +1,738  
Jun22 211105 209.88 209.88 209.88 209.88 +3.86        
Total Volume and Open Interest 105,240 435,721 +4,779  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211105 170.16 171.24 170.06 171.07 +0.86 803,351 1,586,844 -30,257 Hover/Click
Mar22 211105 171.85 172.89 171.85 172.73 +0.85 5,481 77,098 +1,436 Hover/Click
Jun22 211105 169.98 169.98 169.98 169.98 +0.86 1 2 +0 Hover/Click
Total Volume and Open Interest 808,833 1,663,944 -28,821  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211105 134.97 135.20 134.89 135.15 +0.18 498,965 1,499,571 +159,481 Hover/Click
Mar22 211105 133.81 133.97 133.79 133.97 +0.14 7,273 46,696 +11,172 Hover/Click
Jun22 211105 134.92 134.92 134.92 134.92 +0.18       Hover/Click
Total Volume and Open Interest 506,238 1,546,267 +170,653  
Euro-Schatz(EUREX)
Dec21 211105 112.25 112.29 112.22 112.28 +0.04 344,426 1,354,417 +142,628  
Mar22 211105 112.21 112.21 112.21 112.21 +0.04 0 4,601 +600  
Jun22 211105 112.89 112.89 112.89 112.89 +0.04        
Total Volume and Open Interest 344,426 1,359,018 +143,228  
3-Mth Euribor(EUREX)
Dec21 211105 100.560 100.560 100.560 100.560 +0.010 0 1,148 +0  
Mar22 211105 100.525 100.525 100.525 100.525 unch 0 1,103 +0  
Jun22 211105 100.470 100.470 100.435 100.435 +0.005 0 600 +0  
Total Volume and Open Interest 1,005 4,659 +797  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211105 126~02 127~05 125~31 127~04 +1~02 264,652 845,992 +1,416 Hover/Click
Mar22 211105 126~04 126~04 126~04 126~04 +1~01 2,436 70,725 +588 Hover/Click
Total Volume and Open Interest 267,088 916,717 +2,004  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211105 99.74 99.76 99.74 99.75 +0.01 50,080 553,100 +1,701  
Mar22 211105 99.32 99.39 99.32 99.38 +0.02 34,326 348,960 -1,845  
Jun22 211105 99.11 99.17 99.10 99.14 +0.01 22,239 246,158 +233  
Sep22 211105 98.93 99.00 98.93 98.99 +0.01 63,289 348,952 -7,159  
Dec22 211105 98.89 98.94 98.88 98.93 +0.03 70,748 526,754 -22,321  
Mar23 211105 98.84 98.91 98.83 98.89 +0.03 19,610 237,510 -2,612  
Total Volume and Open Interest 376,916 3,961,438 -34,273  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211105 100.560 100.565 100.560 100.565 unch 81,660 446,391 -3,011  
Mar22 211105 100.520 100.525 100.515 100.525 +0.005 97,568 323,945 +1,641  
Jun22 211105 100.470 100.480 100.460 100.475 +0.005 102,694 297,623 +2,533  
Total Volume and Open Interest 1,117,792 4,064,948 +5,276  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211105 99.92 99.93 99.92 99.93 +0.01 11,885 143,023 -2,960  
Mar22 211105 99.81 99.84 99.80 99.83 +0.02 34,461 188,969 -10,599  
Jun22 211105 99.53 99.60 99.52 99.57 +0.04 23,787 164,682 -8,024  
Sep22 211105 99.14 99.24 99.13 99.22 +0.08 17,582 139,512 -647  
Dec22 211105 98.79 98.95 98.79 98.89 +0.11 26,059 118,496 -3,146  
Mar23 211105 98.53 98.71 98.53 98.61 +0.07 3,007 79,013 -1,005  
Jun23 211105 98.38 98.54 98.38 98.43 +0.04 2,982 47,469 -2,313  
Sep23 211105 98.26 98.39 98.26 98.29 +0.04 2,033 64,470 -507  
Dec23 211105 98.15 98.23 98.15 98.18 +0.06 14 2,867 -13  
Mar24 211105 98.09 98.09 98.09 98.09 +0.06 0 507 +0  
Total Volume and Open Interest 121,810 949,312 -29,214  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211105 98.14 98.25 98.12 98.17 +0.02 153,955 1,237,742 +2,801  
Mar22 211105 98.17 98.17 98.17 98.17 +0.02 0 30 +0  
Total Volume and Open Interest 153,955 1,237,772 +2,801  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211105 98.85 98.97 98.83 98.89 +0.04 169,751 745,913 -11,227  
Mar22 211105 98.89 98.89 98.89 98.89 +0.04 0 105 +0  
Total Volume and Open Interest 169,751 746,018 -11,227  
Gold(CMX) Weekly Monthly
Dec21 211105 1792.6 1820.1 1785.3 1816.8 +23.3 257,427 373,954 -4,520 Hover/Click
Feb22 211105 1794.8 1822.2 1787.6 1819.0 +23.4 6,745 89,044 +3,328 Hover/Click
Apr22 211105 1799.2 1823.0 1789.2 1820.6 +23.5 2,368 15,335 +391 Hover/Click
Jun22 211105 1797.5 1824.5 1790.4 1822.0 +23.4 1,905 17,212 +110 Hover/Click
Aug22 211105 1798.9 1826.0 1794.0 1823.6 +23.5 405 2,829 +341 Hover/Click
Oct22 211105 1805.0 1826.9 1805.0 1825.2 +23.5 36 2,626 +0 Hover/Click
Dec22 211105 1805.2 1829.0 1802.0 1826.9 +23.5 157 5,671 +74 Hover/Click
Feb23 211105 1829.1 1829.1 1829.1 1829.1 +23.5 0 143 +0 Hover/Click
Apr23 211105 1832.3 1832.3 1832.3 1832.3 +23.5 0 4 +0 Hover/Click
Jun23 211105 1835.5 1835.5 1835.5 1835.5 +23.5 0 9 +0 Hover/Click
Aug23 211105 1838.5 1838.5 1838.5 1838.5 +23.5       Hover/Click
Total Volume and Open Interest 269,283 507,314 -302  
Silver(CMX) Weekly Monthly
Dec21 211105 2387.0 2425.5 2366.5 2415.7 +24.6 67,158 108,700 +144 Hover/Click
Mar22 211105 2394.0 2430.0 2374.5 2420.6 +25.0 2,541 22,957 +424 Hover/Click
May22 211105 2396.5 2427.5 2383.5 2423.9 +26.3 921 4,393 +133 Hover/Click
Jul22 211105 2399.5 2428.5 2380.0 2427.3 +28.0 936 2,783 +56 Hover/Click
Sep22 211105 2401.5 2435.5 2399.0 2429.8 +29.4 366 990 -24 Hover/Click
Dec22 211105 2404.0 2438.0 2396.0 2434.8 +28.8 44 1,171 +25 Hover/Click
Mar23 211105 2439.3 2439.3 2439.3 2439.3 +28.8 0 9 +0 Hover/Click
Total Volume and Open Interest 72,363 142,133 +739  
Platinum(NYMEX) Weekly Monthly
Jan22 211105 1027.3 1042.8 1022.7 1035.8 +6.5 11,268 53,506 -273 Hover/Click
Apr22 211105 1030.7 1040.1 1023.8 1036.9 +6.6 122 2,521 +30 Hover/Click
Jul22 211105 1038.5 1038.5 1038.5 1038.5 +6.6 14 153 +6 Hover/Click
Oct22 211105 1040.5 1040.5 1040.5 1040.5 +6.6 2 42 +1 Hover/Click
Total Volume and Open Interest 11,430 56,269 -239  
Palladium(NYMEX) Weekly Monthly
Dec21 211105 2006.50 2047.50 1993.00 2027.60 +31.20 1,831 8,425 -50 Hover/Click
Mar22 211105 2002.50 2043.00 2001.00 2030.40 +32.00 436 2,694 +249 Hover/Click
Jun22 211105 2030.40 2030.40 2030.40 2030.40 +34.90 2 6 +1 Hover/Click
Total Volume and Open Interest 2,270 11,127 +201  
Copper(CMX) Weekly Monthly
Dec21 211105 432.60 437.35 428.20 434.30 +2.25 76,594 110,995 -2,369 Hover/Click
Mar22 211105 430.50 435.20 426.45 432.45 +2.50 14,298 61,790 +2,072 Hover/Click
May22 211105 430.15 433.80 426.20 431.80 +2.50 4,914 16,879 +269 Hover/Click
Jul22 211105 430.90 433.00 425.90 431.00 +2.45 2,819 13,257 +870 Hover/Click
Sep22 211105 424.80 430.40 424.80 430.00 +2.45 635 3,502 +363 Hover/Click
Total Volume and Open Interest 100,067 218,475 +1,259  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211105 35999 36375 35949 36215 +206 134,646 109,240 -3,735 Hover/Click
Mar22 211105 35892 36283 35865 36129 +207 240 1,261 +107 Hover/Click
Jun22 211105 36000 36034 36000 36034 +206 0 2 +0 Hover/Click
Sep22 211105 35913 35913 35913 35913 +206       Hover/Click
Total Volume and Open Interest 134,886 110,503 -3,628  
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 211105 4671.75 4711.75 4667.50 4690.25 +17.00 1,074,650 2,294,796 -33,694 Hover/Click
Mar22 211105 4666.25 4705.50 4661.75 4683.75 +17.00 4,857 57,914 +3,367 Hover/Click
Jun22 211105 4664.00 4696.00 4653.75 4674.50 +16.75 14 47,030 -2 Hover/Click
Sep22 211105 4666.75 4666.75 4666.75 4666.75 +16.75 0 53 +0 Hover/Click
Total Volume and Open Interest 1,079,521 2,401,602 -30,329  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211105 16335.00 64.50 16292.00 16351.75 +21.00 448,135 252,290 -871 Hover/Click
Mar22 211105 16335.25 67.25 16297.75 16355.00 +20.75 1,469 2,588 +261 Hover/Click
Jun22 211105 16380.00 41.00 16301.25 16338.25 +19.25 1 90 +0 Hover/Click
Total Volume and Open Interest 449,605 254,977 -610  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211105 2877.40 2921.80 2873.50 2901.20 +25.70 14,409 41,487 +876 Hover/Click
Mar22 211105 2910.20 2913.80 2884.20 2910.20 +25.70 0 1 +0 Hover/Click
Jun22 211105 2918.60 2918.60 2918.60 2918.60 +24.40       Hover/Click
Total Volume and Open Interest 14,409 41,488 +876  
Volatility Index(CBOE)
Nov21 211105 17.35 18.55 17.00 18.44 +1.04 61,910 138,296 -7,601  
Dec21 211105 19.98 20.62 19.74 20.51 +0.43 44,629 122,107 +7,747  
Jan22 211105 21.80 22.40 21.63 22.33 +0.48 15,627 41,793 +448  
Feb22 211105 22.85 23.30 22.70 23.22 +0.32 7,743 24,970 +778  
Total Volume and Open Interest 135,186 355,507 +1,958  
S & P 600(CME)
Dec21 211105 1466.00 1466.00 1466.00 1466.00 +30.70        
Mar22 211105 1466.90 1466.90 1466.90 1466.90 +30.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211105 2402.00 2450.30 2399.20 2434.30 +33.50 224,964 455,333 +391 Hover/Click
Mar22 211105 2401.70 2448.00 2397.60 2432.40 +33.70 106 489 +31 Hover/Click
Jun22 211105 2423.70 2428.70 2423.70 2423.70 +34.20       Hover/Click
Total Volume and Open Interest 225,070 455,822 +422  
Nikkei 225(CME)
Dec21 211105 29750 29850 29520 29720 -70 2,245 17,218 +119  
Mar22 211105 29800 29800 29535 29690 -70 0 14 +0  
Total Volume and Open Interest 2,245 17,232 +119  
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 211105 29775 29815 29495 29620 -200 549,122 313,498 -1,756  
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 211105 29770 29820 29500 29620 -200 34,466 251,952 +1,410  
Mar22 211105 29720 29740 29450 29540 -220 422 20,096 +572  
Jun22 211105 29260 29340 29260 29340 -190 23 4,618 -11  
Total Volume and Open Interest 34,911 324,998 +2,521  
Nikkei 225(CME) Yen
Dec21 211105 29730 29825 29500 29705 -70 13,480 56,679 +996  
Mar22 211105 29645 29730 29485 29645 -70 4 19 +1  
Jun22 211105 29400 29400 29400 29400 -70        
Total Volume and Open Interest 13,484 56,753 +997  
Nikkei 225(CME) e-Mini Yen
Dec21 211105 29710 29710 29710 29710 -70        
Mar22 211105 29650 29650 29650 29650 -70        
Jun22 211105 29400 29400 29400 29400 -70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211105 6985.5 7061.0 6974.0 7038.0 +53.5 51,426 255,270 -1,744  
Dec21 211105 6976.0 7049.5 6970.0 7026.5 +53.5 8,350 39,984 -94  
Jan22 211105 7016.0 7016.0 7016.0 7016.0 +53.5        
Mar22 211105 7009.5 7009.5 7009.5 7009.5 +53.5 0 1 +0  
Jun22 211105 6865.0 6865.0 6865.0 6865.0 +50.5        
Sep22 211105 6847.0 6847.0 6847.0 6847.0 +52.0        
Total Volume and Open Interest 59,776 304,760 -1,838  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211105 25188 25213 24671 24868 -327 101,569 99,896 -1,323  
Dec21 211105 25181 25181 24678 24857 -327 612 6,343 +26  
Total Volume and Open Interest 102,412 109,237 -1,315  
DAX(EUREX) Weekly Monthly
Dec21 211105 16018.0 16078.0 15982.0 16032.0 +8.0 51,800 68,831 -2,959  
Mar22 211105 15995.0 16047.0 15985.0 16016.0 +8.0 1,158 4,866 +1,036  
Jun22 211105 16049.0 16049.0 16049.0 16049.0 +15.0 608 4,119 +605  
Total Volume and Open Interest 53,566 77,816 -1,318  
Mini-DAX(EUREX)
Dec21 211105 16020.0 16078.0 15983.0 16032.0 +8.0 36,707 18,051 -525  
Mar22 211105 15973.0 16051.0 15973.0 16016.0 +8.0 60 267 -10  
Jun22 211105 16049.0 16049.0 16049.0 16049.0 +15.0 0 1 +0  
Total Volume and Open Interest 36,767 18,319 -535  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211105 4328 4367 4317 4350 +27 524,921 2,937,591 -22,196  
Mar22 211105 4308 4348 4302 4334 +27 7,829 85,792 +7,572  
Jun22 211105 4255 4256 4255 4256 +27 2 13,476 +2  
Total Volume and Open Interest 532,753 3,043,871 -14,621  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211105 12399 12457 12277 12319 -78 23,469 141,753 +1,529  
Mar22 211105 12313 12313 12201 12201 -78 3 229 +1  
Jun22 211105 12041 12041 12041 12041 -77 0 4 +0  
Total Volume and Open Interest 23,472 141,986 +1,530  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211105 7258.00 7313.50 7240.50 7286.50 +15.50 62,102 621,121 -1,275  
Mar22 211105 7194.00 7240.00 7190.00 7218.50 +15.00 4 749 -2  
Jun22 211105 7165.00 7167.50 7161.50 7161.50 +15.00 6 27 -3  
Total Volume and Open Interest 62,113 622,003 -1,280  
SPI 200(SFE) Weekly Monthly
Dec21 211105 7397.0 7461.0 7397.0 7437.0 +38.0 37,244 245,276 -16  
Mar22 211105 7331.0 7348.0 7331.0 7348.0 +38.0 0 351 +0  
Jun22 211105 7348.0 7348.0 7348.0 7348.0 +38.0        
Total Volume and Open Interest 37,244 245,659 -16  
FTSE MIB(ISE)
Dec21 211105 27375.00 27725.00 27335.00 27652.00 +306.00 14,173 98,978 +813  
Mar22 211105 27535.00 27575.00 27265.00 27547.00 +301.00 50 758 +33  
Jun22 211105 26985.00 26985.00 26985.00 26985.00 +294.00 0 3 +0  
Total Volume and Open Interest 14,223 99,739 +846  
KOSPI 200(KFE)
Dec21 211105 394.70 395.60 387.90 390.65 -1.80 250,927 275,445 -383  
Mar22 211105 391.20 391.20 384.05 386.65 -1.80 291 12,034 +90  
Jun22 211105 387.25 387.25 387.25 387.25 -2.75 0 6,462 +0  
Total Volume and Open Interest 251,221 310,320 -293  
GSCI(CME) Weekly Monthly
Nov21 211105 575.00 582.25 573.45 579.90 +6.35 14 1,717 +10  
Dec21 211105 577.40 580.05 577.40 577.40 +6.30 1 49 +0  
Jan22 211105 574.90 574.90 574.90 574.90          
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!!!