Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211109 1178.00 1213.75 1171.25 1199.50 +21.50 776 1,216 -481 Hover/Click
Jan22 211109 1187.75 1240.75 1181.25 1212.00 +23.50 92,046 264,711 +1,884 Hover/Click
Mar22 211109 1199.75 1252.25 1193.00 1223.75 +23.00 39,344 148,505 +2,172 Hover/Click
May22 211109 1211.00 1262.25 1204.50 1234.50 +22.50 13,027 72,941 +1,321 Hover/Click
Jul22 211109 1220.00 1270.00 1213.50 1242.25 +21.75 8,697 63,947 +739 Hover/Click
Aug22 211109 1219.50 1264.50 1213.25 1240.50 +20.75 578 5,849 +77 Hover/Click
Sep22 211109 1205.25 1249.00 1199.00 1227.00 +20.00 689 4,580 +192 Hover/Click
Nov22 211109 1200.00 1241.50 1192.25 1220.75 +19.00 4,541 52,357 +679 Hover/Click
Jan23 211109 1200.25 1242.00 1194.75 1222.25 +18.75 214 5,638 -10 Hover/Click
Mar23 211109 1184.25 1225.50 1178.25 1205.25 +19.25 199 9,274 +12 Hover/Click
May23 211109 1179.50 1205.75 1174.00 1200.75 +19.50 70 2,043 +44 Hover/Click
Jul23 211109 1180.75 1221.00 1177.75 1202.50 +19.25 27 555 +17 Hover/Click
Aug23 211109 1196.75 1196.75 1196.75 1196.75 +19.00 10 41 +10 Hover/Click
Sep23 211109 1186.75 1186.75 1186.75 1186.75 +19.00 10 22 +10 Hover/Click
Total Volume and Open Interest 160,286 632,938 +6,670  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211109 332.00 346.60 331.30 342.50 +10.70 43,919 130,879 -1,283 Hover/Click
Jan22 211109 328.50 340.10 327.80 337.90 +9.60 31,713 100,084 +763 Hover/Click
Mar22 211109 327.30 338.00 326.30 336.30 +9.30 24,512 87,877 +266 Hover/Click
May22 211109 329.90 340.00 328.60 338.50 +9.30 11,645 48,250 +1,064 Hover/Click
Jul22 211109 333.50 343.70 332.00 342.10 +9.40 5,175 35,676 -250 Hover/Click
Aug22 211109 333.80 343.20 332.30 341.90 +8.90 763 10,117 +112 Hover/Click
Sep22 211109 333.70 343.00 332.20 341.50 +8.60 615 9,379 +14 Hover/Click
Oct22 211109 332.00 341.00 330.60 339.30 +8.10 312 5,408 +87 Hover/Click
Dec22 211109 333.30 344.20 331.90 340.30 +7.70 946 15,173 -71 Hover/Click
Jan23 211109 332.70 341.70 331.90 339.60 +7.20 6 782 -2 Hover/Click
Total Volume and Open Interest 119,689 446,259 +740  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211109 58.09 59.21 57.45 58.47 +0.42 59,097 109,680 -6,183 Hover/Click
Jan22 211109 58.00 59.12 57.29 58.33 +0.44 39,465 97,340 +1,111 Hover/Click
Mar22 211109 57.79 58.91 57.06 58.11 +0.43 26,379 72,264 +1,880 Hover/Click
May22 211109 57.35 58.42 56.62 57.67 +0.44 14,619 60,367 +409 Hover/Click
Jul22 211109 56.89 57.93 56.17 57.21 +0.44 8,194 40,338 -366 Hover/Click
Aug22 211109 56.21 57.02 55.49 56.50 +0.43 1,100 8,868 +143 Hover/Click
Sep22 211109 55.74 56.77 55.00 55.98 +0.43 403 6,246 +41 Hover/Click
Oct22 211109 55.25 56.39 54.62 55.61 +0.44 674 6,555 +39 Hover/Click
Dec22 211109 55.20 56.29 54.50 55.47 +0.41 2,820 20,165 +649 Hover/Click
Jan23 211109 55.31 55.52 54.45 55.31 +0.42 10 962 +0 Hover/Click
Total Volume and Open Interest 153,068 427,915 -2,091  
Canola(WCE) Weekly Monthly
Nov21 211109 1014.4 1014.4 1014.4 1014.4 +12.0 1 102 -1 Hover/Click
Jan22 211109 977.4 994.6 967.7 989.4 +12.0 10,857 78,537 +291 Hover/Click
Mar22 211109 948.0 969.2 948.0 964.2 +9.6 5,044 61,691 +1,003 Hover/Click
May22 211109 918.4 939.3 918.4 934.1 +8.6 3,211 25,456 +758 Hover/Click
Jul22 211109 880.0 899.2 879.8 896.3 +8.8 1,321 18,832 +767 Hover/Click
Total Volume and Open Interest 20,817 193,711 +3,035  
Corn(CBOT) Weekly Monthly
Dec21 211109 551.00 564.00 547.75 554.75 +3.25 192,123 544,899 -42,332 Hover/Click
Mar22 211109 560.25 573.75 557.50 564.25 +3.25 126,171 444,923 +30,900 Hover/Click
May22 211109 565.75 578.50 562.75 569.25 +3.25 26,721 174,072 +1,445 Hover/Click
Jul22 211109 567.25 580.00 564.50 571.25 +3.00 21,694 155,024 +4,558 Hover/Click
Sep22 211109 544.75 556.50 542.25 549.50 +3.50 4,445 49,170 +1,325 Hover/Click
Dec22 211109 537.50 548.75 534.25 541.25 +2.75 11,624 135,892 +971 Hover/Click
Mar23 211109 544.00 555.00 541.00 548.00 +2.50 549 6,971 -15 Hover/Click
May23 211109 545.50 555.00 542.75 549.75 +3.00 27 580 +9 Hover/Click
Jul23 211109 543.75 555.00 541.00 548.75 +3.75 92 5,886 +22 Hover/Click
Sep23 211109 509.00 513.50 509.00 512.00 +3.75 0 187 +0 Hover/Click
Total Volume and Open Interest 383,645 1,524,713 -3,025  
Wheat(CBOT) Weekly Monthly
Dec21 211109 769.25 783.25 764.50 778.50 +10.50 83,637 159,612 -9,503 Hover/Click
Mar22 211109 782.00 795.50 776.50 790.25 +9.00 61,880 123,671 +8,697 Hover/Click
May22 211109 785.50 799.00 780.75 794.00 +8.25 13,801 34,122 -490 Hover/Click
Jul22 211109 776.00 788.50 771.25 784.25 +8.00 10,492 53,470 +1,943 Hover/Click
Sep22 211109 777.25 788.25 772.00 784.00 +7.25 1,802 8,628 -173 Hover/Click
Dec22 211109 780.50 792.75 776.75 788.25 +6.00 1,540 23,342 +489 Hover/Click
Total Volume and Open Interest 173,578 410,092 +1,020  
Wheat(KCBT) Weekly Monthly
Dec21 211109 781.25 796.50 776.50 793.50 +12.75 25,933 95,602 -5,753 Hover/Click
Mar22 211109 785.50 800.75 781.25 798.00 +13.00 20,678 75,749 +4,103 Hover/Click
May22 211109 787.25 801.00 781.75 798.75 +12.50 5,915 21,901 +716 Hover/Click
Jul22 211109 775.75 790.25 771.00 787.75 +11.75 4,280 29,674 +829 Hover/Click
Sep22 211109 774.00 788.00 769.00 786.25 +12.25 522 6,643 +131 Hover/Click
Dec22 211109 780.00 794.00 774.50 792.25 +12.00 478 5,605 +107 Hover/Click
Mar23 211109 793.00 793.00 793.00 793.00 +12.50 13 877 +0 Hover/Click
Total Volume and Open Interest 57,851 237,170 +143  
Wheat(MGE) Weekly Monthly
Dec21 211109 1009.00 1029.25 1008.50 1023.75 +15.00 7,311 30,487 -1,047 Hover/Click
Mar22 211109 996.00 1018.00 996.00 1013.25 +16.50 5,590 31,569 +575 Hover/Click
May22 211109 977.50 997.50 977.50 993.75 +16.25 1,085 7,352 +310 Hover/Click
Jul22 211109 941.75 956.00 941.75 955.75 +13.25 448 3,785 +77 Hover/Click
Sep22 211109 852.50 868.50 852.50 867.25 +12.50 256 3,123 +30 Hover/Click
Dec22 211109 849.75 860.00 849.75 859.50 +9.50 46 967 +18 Hover/Click
Total Volume and Open Interest 14,736 77,283 -37  
Oats(CBOT) Weekly Monthly
Dec21 211109 716.75 724.75 702.25 716.25 -7.25 552 2,848 +145 Hover/Click
Mar22 211109 703.00 714.75 688.75 707.75 -1.50 123 1,744 +24 Hover/Click
May22 211109 689.25 703.00 683.00 698.00 unch 74 430 +46 Hover/Click
Jul22 211109 654.25 664.75 650.00 660.00 +0.75 17 201 +3 Hover/Click
Total Volume and Open Interest 798 5,479 +232  
Rough Rice(CBOT) Weekly Monthly
Nov21 211109 13.43 13.55 13.40 13.55 +0.21 4 4 +3 Hover/Click
Jan22 211109 13.56 13.82 13.52 13.80 +0.20 178 7,867 -16 Hover/Click
Mar22 211109 13.80 14.01 13.80 14.01 +0.20 11 611 +8 Hover/Click
May22 211109 14.18 14.18 14.18 14.18 +0.20 2 38 +1 Hover/Click
Total Volume and Open Interest 205 8,537 -3  
Live Cattle(CME) Weekly Monthly
Dec21 211109 131.880 132.380 131.400 132.200 +0.100 31,050 96,887 -10,763 Hover/Click
Feb22 211109 136.850 137.050 136.400 136.700 -0.430 24,736 90,196 +7,560 Hover/Click
Apr22 211109 140.000 140.450 139.685 140.250 -0.150 9,897 56,994 +1,476 Hover/Click
Jun22 211109 135.500 135.880 134.950 135.685 +0.085 5,976 37,683 +762 Hover/Click
Aug22 211109 134.785 135.100 134.200 134.985 +0.185 2,104 11,555 +486 Hover/Click
Oct22 211109 137.285 137.580 136.800 137.485 +0.200 570 3,846 +80 Hover/Click
Total Volume and Open Interest 74,486 299,026 -402  
Feeder Cattle(CME) Weekly Monthly
Nov21 211109 158.700 158.700 157.630 157.900 -0.680 1,457 2,462 -381 Hover/Click
Jan22 211109 160.600 160.600 158.650 159.800 -0.500 4,437 22,078 -190 Hover/Click
Mar22 211109 161.200 161.485 159.935 161.035 -0.365 2,433 9,517 -92 Hover/Click
Apr22 211109 164.285 164.285 162.700 163.685 -0.550 1,365 2,312 +183 Hover/Click
May22 211109 166.630 166.630 165.050 165.700 -0.735 559 2,633 -114 Hover/Click
Aug22 211109 174.250 174.250 173.035 173.350 -0.835 125 1,997 +33 Hover/Click
Sep22 211109 175.000 175.000 174.000 174.130 -0.805 49 222 +15 Hover/Click
Total Volume and Open Interest 10,456 41,266 -529  
Lean Hogs(CME) Weekly Monthly
Dec21 211109 76.400 76.400 74.880 74.950 -1.430 26,447 73,872 -9,335 Hover/Click
Feb22 211109 79.330 79.480 78.600 78.750 -0.630 17,523 62,316 +3,077 Hover/Click
Apr22 211109 83.930 84.100 83.280 83.550 -0.480 8,206 48,688 +757 Hover/Click
May22 211109 88.000 88.250 88.000 88.130 -0.270 25 1,148 +8  
Jun22 211109 94.380 94.630 93.980 94.400 -0.280 3,158 24,823 -161 Hover/Click
Jul22 211109 95.000 95.180 94.580 95.050 -0.150 3,527 10,595 +622 Hover/Click
Aug22 211109 93.850 94.000 93.400 93.980 +0.080 1,295 6,544 -159 Hover/Click
Oct22 211109 79.580 79.680 78.950 79.630 unch 577 2,671 +225 Hover/Click
Total Volume and Open Interest 60,839 231,481 -4,941  
Class III Milk(CME) Weekly Monthly
Nov21 211109 18.08 18.12 17.93 18.12 +0.07 298 4,129 -92 Hover/Click
Dec21 211109 17.70 18.12 17.51 18.11 +0.43 357 4,859 +84 Hover/Click
Jan22 211109 18.18 18.45 17.98 18.45 +0.38 176 2,871 +92 Hover/Click
Feb22 211109 18.44 18.64 18.41 18.55 +0.18 174 2,286 +57 Hover/Click
Mar22 211109 18.65 18.77 18.54 18.77 +0.22 71 2,130 +41 Hover/Click
Apr22 211109 18.65 18.77 18.65 18.75 +0.17 17 1,346 +6 Hover/Click
May22 211109 18.73 18.80 18.65 18.80 +0.22 37 1,349 +16 Hover/Click
Jun22 211109 18.74 18.84 18.68 18.84 +0.24 32 1,152 +12 Hover/Click
Jul22 211109 18.70 18.85 18.70 18.85 +0.25 15 715 +10 Hover/Click
Aug22 211109 18.70 18.88 18.68 18.84 +0.22 6 750 +2 Hover/Click
Sep22 211109 18.66 18.81 18.66 18.79 +0.18 5 548 +1 Hover/Click
Oct22 211109 18.59 18.75 18.58 18.75 +0.22 20 470 +19 Hover/Click
Nov22 211109 18.50 18.61 18.50 18.61 +0.18 8 516 +3 Hover/Click
Total Volume and Open Interest 1,223 23,655 +251  
Cocoa(ICE) Weekly Monthly
Dec21 211109 2440 2445 2395 2433 unch 28,032 44,365 -9,618 Hover/Click
Mar22 211109 2484 2492 2441 2464 -16 43,539 93,266 +7,194 Hover/Click
May22 211109 2504 2505 2455 2471 -21 12,389 36,586 +177 Hover/Click
Jul22 211109 2506 2508 2461 2475 -22 4,275 21,697 +160 Hover/Click
Sep22 211109 2513 2513 2465 2478 -25 2,307 16,531 +473 Hover/Click
Dec22 211109 2516 2516 2463 2477 -28 1,746 19,877 +816 Hover/Click
Mar23 211109 2495 2501 2463 2475 -29 885 11,813 +432 Hover/Click
Total Volume and Open Interest 93,738 248,370 -172  
Coffee "C"(ICE) Weekly Monthly
Dec21 211109 201.20 206.70 198.70 205.90 +6.25 33,987 86,011 -9,563 Hover/Click
Mar22 211109 204.00 209.35 201.45 208.65 +6.20 33,293 112,000 +7,981 Hover/Click
May22 211109 205.30 210.05 202.30 209.50 +6.15 11,693 46,315 +220 Hover/Click
Jul22 211109 205.50 209.95 202.50 209.70 +6.05 6,404 26,489 +1,320 Hover/Click
Sep22 211109 205.65 210.25 202.75 209.80 +6.00 2,747 13,985 +875 Hover/Click
Dec22 211109 206.30 210.20 203.00 210.00 +5.95 1,281 18,765 +102 Hover/Click
Total Volume and Open Interest 89,936 316,085 +1,099  
Orange Juice(ICE) Weekly Monthly
Nov21 211109 122.25 122.25 122.25 122.25 +1.90 400 400 +400 Hover/Click
Jan22 211109 122.55 124.20 120.45 123.65 +1.90 739 10,157 +75 Hover/Click
Mar22 211109 125.30 126.45 123.10 126.15 +1.70 127 1,354 +60 Hover/Click
May22 211109 127.65 129.05 126.65 129.00 +1.60 38 643 +9 Hover/Click
Jul22 211109 131.30 131.30 131.30 131.30 +1.60 26 68 +26 Hover/Click
Sep22 211109 133.45 133.45 133.45 133.45 +1.60       Hover/Click
Total Volume and Open Interest 1,330 12,622 +570  
Sugar #11(ICE) Weekly Monthly
Mar22 211109 19.94 20.10 19.80 19.90 -0.02 48,965 391,172 +1,451 Hover/Click
May22 211109 19.63 19.77 19.52 19.60 -0.03 18,644 149,399 +2,881 Hover/Click
Jul22 211109 19.27 19.42 19.19 19.23 -0.06 9,817 125,236 -11 Hover/Click
Oct22 211109 19.04 19.14 18.93 18.97 -0.07 3,845 101,608 -595 Hover/Click
Mar23 211109 18.90 18.98 18.79 18.83 -0.09 2,508 49,253 +803 Hover/Click
May23 211109 17.83 17.90 17.71 17.78 -0.08 935 21,085 +367 Hover/Click
Jul23 211109 17.06 17.09 16.93 17.02 -0.03 732 24,268 +523 Hover/Click
Oct23 211109 16.50 16.51 16.40 16.47 -0.01 382 21,287 +311 Hover/Click
Total Volume and Open Interest 86,019 894,664 +5,724  
London Cocoa(LCE) Weekly Monthly
Dec21 211109 1654 1664 1632 1643 +3 5,447 34,631 -4,069 Hover/Click
Mar22 211109 1679 1686 1658 1670 -3 9,646 74,105 +721 Hover/Click
May22 211109 1690 1693 1670 1681 -1 4,857 35,693 +176 Hover/Click
Jul22 211109 1686 1693 1673 1683 -1 2,966 28,904 -379 Hover/Click
Sep22 211109 1693 1695 1678 1686 -1 2,774 36,534 +27 Hover/Click
Dec22 211109 1698 1698 1683 1690 -1 1,876 40,119 +302 Hover/Click
Mar23 211109 1696 1698 1685 1693 +2 645 15,790 +344 Hover/Click
Total Volume and Open Interest 29,004 276,831 -2,704  
London Sugar(LCE) Weekly Monthly
Dec21 211109 515.00 518.40 513.20 514.50 +0.50 5,640 19,400 -2,532 Hover/Click
Mar22 211109 511.40 514.20 509.50 511.90 +1.70 6,021 26,210 +1,014 Hover/Click
May22 211109 510.50 512.30 508.90 511.40 +2.10 1,243 10,848 -29 Hover/Click
Aug22 211109 506.10 506.90 503.80 505.60 +0.80 291 7,255 +71 Hover/Click
Oct22 211109 497.90 499.10 496.80 498.40 +1.30 195 5,625 +70 Hover/Click
Total Volume and Open Interest 13,434 72,078 -1,387  
Cotton(ICE) Weekly Monthly
Dec21 211109 116.55 120.50 116.20 119.38 +2.83 21,721 69,183 -8,297 Hover/Click
Mar22 211109 113.30 116.14 112.98 115.19 +1.90 18,888 124,809 +6,257 Hover/Click
May22 211109 111.50 114.20 111.50 113.51 +1.79 3,320 31,014 +769 Hover/Click
Jul22 211109 109.08 110.78 108.72 110.22 +1.32 1,562 24,117 +159 Hover/Click
Oct22 211109 97.46 97.46 97.46 97.46 +0.96 14 35 +0 Hover/Click
Dec22 211109 90.75 91.75 90.58 91.31 +0.47 355 29,073 +133 Hover/Click
Total Volume and Open Interest 46,253 281,774 -815  
Lumber(CME) Weekly Monthly
Nov21 211109 592.0 598.1 587.5 587.5 -3.6 38 179 -30  
Jan22 211109 651.0 658.8 636.3 640.1 -13.4 241 1,195 +27  
Mar22 211109 668.3 675.0 662.6 666.9 -8.1 50 172 -9  
May22 211109 686.9 686.9 686.9 686.9 -8.1 10 33 +3  
Jul22 211109 705.0 705.0 705.0 705.0 unch 0 7 +0  
Sep22 211109 705.0 705.0 705.0 705.0 unch        
Nov22 211109 705.0 705.0 705.0 705.0 unch        
Total Volume and Open Interest 339 1,586 -9  
Crude Oil(NYM) Weekly Monthly
Dec21 211109 82.16 84.63 81.78 84.15 +2.22 531,054 297,245 -26,347 Hover/Click
Jan22 211109 80.87 82.99 80.56 82.56 +1.82 184,244 314,442 +7,274 Hover/Click
Feb22 211109 79.70 81.43 79.40 81.05 +1.48 87,392 131,026 +3,999 Hover/Click
Mar22 211109 78.52 80.01 78.24 79.66 +1.26 61,392 141,816 -3,466 Hover/Click
Apr22 211109 77.56 78.78 77.30 78.48 +1.06 45,006 90,229 +1,323 Hover/Click
May22 211109 76.63 77.63 76.40 77.45 +0.91 35,761 55,745 -5,300 Hover/Click
Jun22 211109 75.88 76.80 75.58 76.55 +0.81 68,860 173,857 +2,636 Hover/Click
Jul22 211109 75.11 75.97 75.01 75.77 +0.74 15,882 50,445 -1,904 Hover/Click
Aug22 211109 74.38 75.27 74.37 75.10 +0.70 9,582 44,754 -1,059 Hover/Click
Sep22 211109 73.93 74.56 73.74 74.47 +0.66 28,923 79,800 +2,056 Hover/Click
Oct22 211109 73.43 73.96 73.25 73.91 +0.60 5,076 37,821 +100 Hover/Click
Nov22 211109 73.03 73.41 72.86 73.41 +0.57 2,488 41,539 +419 Hover/Click
Dec22 211109 72.50 73.08 72.23 72.94 +0.53 76,518 205,995 -135 Hover/Click
Jan23 211109 72.00 72.42 72.00 72.42 +0.50 1,669 29,537 +8 Hover/Click
Feb23 211109 71.91 71.91 71.91 71.91 +0.46 857 25,206 +71 Hover/Click
Mar23 211109 71.00 71.43 70.96 71.43 +0.43 2,310 25,804 +41 Hover/Click
Total Volume and Open Interest 1,234,536 2,095,645 -29,592  
e-miNY Crude Oil(NYM)
Dec21 211109 82.125 84.625 81.775 84.150 +2.225 24,494 3,064 -222  
Jan22 211109 80.850 82.975 80.550 82.550 +1.800 1,222 762 +74  
Feb22 211109 79.675 81.300 79.425 81.050 +1.475 188 176 -2  
Mar22 211109 78.400 80.000 78.250 79.650 +1.250 283 311 +157  
Apr22 211109 77.950 78.500 77.650 78.475 +1.050 14 57 +3  
May22 211109 76.400 77.450 76.400 77.450 +0.900 7 59 +2  
Jun22 211109 75.800 76.650 75.800 76.550 +0.800 7 168 +1  
Jul22 211109 75.325 75.900 75.325 75.775 +0.750 10 19 -1  
Aug22 211109 74.375 75.100 74.375 75.100 +0.700 2 6 +0  
Sep22 211109 74.475 74.475 74.475 74.475 +0.675 0 3 +0  
Total Volume and Open Interest 26,270 4,835 +5  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211109 247.40 251.58 245.95 250.81 +4.10 69,636 134,671 -4,961 Hover/Click
Jan22 211109 246.11 250.10 244.61 249.40 +4.03 33,968 81,591 +3,255 Hover/Click
Feb22 211109 243.17 247.58 242.37 246.98 +3.88 14,382 32,658 -585 Hover/Click
Mar22 211109 240.67 244.65 239.64 244.03 +3.72 14,257 47,957 -126 Hover/Click
Apr22 211109 237.39 241.05 236.95 240.56 +3.53 5,530 23,204 -616 Hover/Click
May22 211109 236.00 238.21 235.50 238.04 +3.42 3,134 11,596 +105 Hover/Click
Jun22 211109 233.20 237.00 232.82 236.31 +3.23 7,024 39,047 -352 Hover/Click
Jul22 211109 234.25 235.33 233.10 235.33 +3.09 1,751 10,008 +391 Hover/Click
Aug22 211109 233.17 234.55 232.50 234.52 +2.97 1,158 4,864 +36 Hover/Click
Sep22 211109 231.99 233.94 231.77 233.94 +2.83 1,131 5,115 +93 Hover/Click
Oct22 211109 231.50 233.54 231.50 233.54 +2.71 490 4,095 -36 Hover/Click
Nov22 211109 232.28 233.32 231.30 233.23 +2.65 464 3,555 +34 Hover/Click
Dec22 211109 230.27 233.15 230.27 232.85 +2.57 2,183 18,055 -237 Hover/Click
Jan23 211109 233.50 233.50 232.34 232.34 +2.53 119 2,646 -19 Hover/Click
Total Volume and Open Interest 155,716 431,388 -2,927  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211109 232.95 238.95 232.14 237.52 +5.30 80,493 105,450 -6,687 Hover/Click
Jan22 211109 228.93 234.58 228.14 233.38 +5.18 61,252 83,181 +10,091 Hover/Click
Feb22 211109 227.05 232.34 226.73 231.37 +4.90 17,321 24,165 +229 Hover/Click
Mar22 211109 227.37 232.31 226.74 231.44 +4.64 14,363 29,077 -1,947 Hover/Click
Apr22 211109 238.65 243.05 238.02 242.29 +4.25 7,152 14,201 +740 Hover/Click
May22 211109 238.71 242.10 238.71 241.63 +3.96 3,918 7,576 -117 Hover/Click
Jun22 211109 237.14 240.73 236.20 239.88 +3.67 6,668 13,041 +679 Hover/Click
Jul22 211109 235.29 237.70 234.70 237.25 +3.48 3,115 8,081 +30 Hover/Click
Aug22 211109 232.27 234.30 232.27 233.93 +3.36 1,111 2,001 +71 Hover/Click
Sep22 211109 227.35 230.10 227.11 229.85 +3.30 1,635 5,894 +401 Hover/Click
Total Volume and Open Interest 198,055 305,778 +3,737  
e-miNY RBOB Gasoline(NYM)
Dec21 211109 237.52 237.52 237.52 237.52 +5.32 1 2 +0  
Jan22 211109 233.38 233.38 233.38 233.38 +5.18        
Feb22 211109 231.37 231.37 231.37 231.37 +4.87        
Mar22 211109 231.44 231.44 231.44 231.44 +4.64        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211109 5.410 5.467 4.910 4.979 -0.448 133,344 131,943 -8,091 Hover/Click
Jan22 211109 5.487 5.540 5.000 5.070 -0.435 57,581 224,147 +9,194 Hover/Click
Feb22 211109 5.368 5.398 4.897 4.959 -0.408 31,400 75,110 -752 Hover/Click
Mar22 211109 5.024 5.051 4.632 4.699 -0.330 33,746 163,148 -650 Hover/Click
Apr22 211109 4.057 4.103 3.853 3.957 -0.124 35,379 117,109 +988 Hover/Click
May22 211109 3.984 4.000 3.783 3.886 -0.097 18,516 129,054 +2,607 Hover/Click
Jun22 211109 4.019 4.025 3.815 3.915 -0.095 8,326 44,714 -282 Hover/Click
Jul22 211109 4.061 4.061 3.854 3.958 -0.092 6,212 38,760 +135 Hover/Click
Aug22 211109 4.024 4.029 3.860 3.963 -0.092 3,364 31,763 +641 Hover/Click
Sep22 211109 4.035 4.035 3.840 3.942 -0.092 2,651 35,675 +234 Hover/Click
Oct22 211109 4.063 4.078 3.867 3.969 -0.092 9,670 86,104 -600 Hover/Click
Nov22 211109 4.151 4.151 3.949 4.046 -0.089 2,863 35,180 +402 Hover/Click
Dec22 211109 4.310 4.310 4.126 4.216 -0.085 2,428 28,088 -42 Hover/Click
Jan23 211109 4.399 4.399 4.213 4.307 -0.083 3,080 31,660 +522 Hover/Click
Feb23 211109 4.242 4.244 4.105 4.197 -0.078 1,108 11,358 +68 Hover/Click
Mar23 211109 3.920 3.920 3.806 3.908 -0.048 2,420 19,519 +513 Hover/Click
Total Volume and Open Interest 357,375 1,309,306 +5,533  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211109 83.47 85.30 83.16 84.78 +1.35 379,685 508,370 -29,727 Hover/Click
Feb22 211109 82.38 84.06 82.08 83.56 +1.21 214,091 339,212 +24,384 Hover/Click
Mar22 211109 81.39 82.94 81.11 82.46 +1.09 123,431 242,983 +2,651 Hover/Click
Apr22 211109 80.57 81.84 80.28 81.52 +0.99 55,115 101,324 -890 Hover/Click
May22 211109 79.83 80.95 79.56 80.69 +0.90 28,209 68,442 +1,969 Hover/Click
Jun22 211109 79.15 80.14 78.86 79.92 +0.82 71,317 171,964 -2,000 Hover/Click
Jul22 211109 78.47 79.40 78.31 79.21 +0.76 15,981 67,286 -694 Hover/Click
Aug22 211109 77.96 78.75 77.72 78.58 +0.69 8,497 51,712 -622 Hover/Click
Sep22 211109 77.49 78.16 77.18 77.99 +0.64 24,807 46,801 -235 Hover/Click
Oct22 211109 77.33 77.43 77.33 77.43 +0.60 9,867 29,691 +616 Hover/Click
Nov22 211109 76.95 76.95 76.93 76.93 +0.57 3,702 30,278 +579 Hover/Click
Dec22 211109 75.96 76.61 75.73 76.45 +0.54 72,212 179,685 -7,205 Hover/Click
Jan23 211109 75.96 75.96 75.96 75.96 +0.51 1,584 18,478 -7 Hover/Click
Feb23 211109 75.50 75.50 75.50 75.50 +0.49 1,029 25,822 +310 Hover/Click
Total Volume and Open Interest 1,067,244 2,239,572 -9,761  
Gas Oil(ICE) Weekly Monthly
Nov21 211109 727.25 744.00 724.00 737.50 +10.00 42,304 92,547 -7,090 Hover/Click
Dec21 211109 719.75 733.25 717.00 727.75 +6.75 136,743 206,458 -7,791 Hover/Click
Jan22 211109 711.50 724.00 708.75 718.75 +6.00 91,707 179,291 -2,776 Hover/Click
Feb22 211109 705.00 716.50 702.50 711.50 +5.00 42,094 68,930 -5,633 Hover/Click
Mar22 211109 696.75 709.00 696.00 704.25 +4.00 26,525 66,318 -1,900 Hover/Click
Apr22 211109 689.50 701.50 689.50 696.75 +3.75 14,735 27,007 +605 Hover/Click
May22 211109 684.50 694.50 684.00 690.75 +3.75 7,922 22,275 -314 Hover/Click
Jun22 211109 680.25 689.50 679.25 685.50 +3.75 16,796 71,020 -1,587 Hover/Click
Jul22 211109 676.25 684.00 676.25 682.00 +3.75 2,584 17,932 +249 Hover/Click
Aug22 211109 676.00 682.25 673.75 679.25 +3.50 1,437 11,119 -170 Hover/Click
Total Volume and Open Interest 399,490 879,037 -26,051  
Ethanol(CBOT)
Dec21 211109 2.207 2.207 2.207 2.207 unch        
Jan22 211109 2.137 2.137 2.137 2.137 unch        
Feb22 211109 2.137 2.137 2.137 2.137 unch        
Mar22 211109 2.137 2.137 2.137 2.137 unch        
Apr22 211109 2.137 2.137 2.137 2.137 unch        
May22 211109 2.137 2.137 2.137 2.137 unch        
Jun22 211109 2.137 2.137 2.137 2.137 unch        
Jul22 211109 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211109 81.98 84.64 81.79 84.15 +2.22 25,284 68,186 -3,434 Hover/Click
Jan22 211109 80.79 83.02 80.65 82.56 +1.82 34,031 52,030 -5,204 Hover/Click
Feb22 211109 79.64 81.22 79.49 81.05 +1.48 19,537 27,262 -1,329 Hover/Click
Mar22 211109 78.47 79.69 78.31 79.66 +1.26 16,552 46,010 +1,051 Hover/Click
Apr22 211109 77.82 78.48 77.32 78.48 +1.06 6,970 14,186 -18 Hover/Click
May22 211109 76.90 77.49 76.44 77.45 +0.91 3,557 11,806 +246 Hover/Click
Jun22 211109 76.09 76.67 75.65 76.55 +0.81 16,568 60,543 +129 Hover/Click
Jul22 211109 74.95 75.83 74.95 75.77 +0.74 1,136 7,122 +502 Hover/Click
Aug22 211109 74.45 75.10 74.30 75.10 +0.70 464 5,312 +180 Hover/Click
Sep22 211109 74.47 74.47 74.47 74.47 +0.66 2,501 16,064 +215 Hover/Click
Oct22 211109 73.91 73.91 73.91 73.91 +0.60 569 6,189 +171 Hover/Click
Nov22 211109 73.41 73.41 73.41 73.41 +0.57 326 7,655 +80 Hover/Click
Dec22 211109 72.55 72.94 72.28 72.94 +0.53 11,318 81,086 -1,548 Hover/Click
Jan23 211109 72.42 72.42 72.42 72.42 +0.50 131 3,796 -22 Hover/Click
Feb23 211109 71.91 71.91 71.91 71.91 +0.46 78 1,523 -8 Hover/Click
Mar23 211109 71.43 71.43 71.43 71.43 +0.43 283 7,025 +90 Hover/Click
Total Volume and Open Interest 148,031 499,368 -9,828  
US Dollar Index(ICE) Weekly Monthly
Dec21 211109 94.100 94.155 93.865 93.955 -0.088 32,515 56,736 +1,262 Hover/Click
Mar22 211109 94.000 94.100 93.810 93.895 -0.088 205 2,099 +9 Hover/Click
Jun22 211109 94.035 94.035 93.865 93.880 -0.088 19 128 +9 Hover/Click
Total Volume and Open Interest 32,739 58,963 +1,280  
Australian Dollar(CME) Weekly Monthly
Dec21 211109 74.24 74.33 73.62 73.80 -0.46 87,373 153,673 -5,426 Hover/Click
Mar22 211109 74.10 74.35 73.65 73.82 -0.46 657 889 +386 Hover/Click
Jun22 211109 73.99 74.33 73.65 73.81 -0.46 2 48 +0 Hover/Click
Total Volume and Open Interest 88,167 154,876 -5,102  
British Pound(CME) Weekly Monthly
Dec21 211109 135.62 136.09 135.24 135.63 +0.06 119,456 183,618 +3 Hover/Click
Mar22 211109 135.67 136.09 135.27 135.64 +0.06 237 3,271 +28 Hover/Click
Jun22 211109 135.68 135.95 135.16 135.52 +0.06 0 486 +0 Hover/Click
Total Volume and Open Interest 120,085 190,249 -46  
Canadian Dollar(CME) Weekly Monthly
Dec21 211109 80.35 80.46 80.08 80.41 +0.06 67,326 149,376 -1,027 Hover/Click
Mar22 211109 80.35 80.45 80.09 80.41 +0.06 223 2,240 +45 Hover/Click
Jun22 211109 80.25 80.35 80.00 80.31 +0.06 49 718 +11 Hover/Click
Sep22 211109 80.00 80.16 79.91 80.16 +0.06 0 185 +0 Hover/Click
Total Volume and Open Interest 68,086 153,202 -1,418  
Japanese Yen(CME) Weekly Monthly
Dec21 211109 88.32 88.74 88.29 88.65 +0.32 121,897 242,660 -3,764 Hover/Click
Mar22 211109 88.44 88.85 88.41 88.76 +0.31 683 1,177 +103 Hover/Click
Jun22 211109 88.89 88.93 88.52 88.86 +0.31 3 52 +0 Hover/Click
Total Volume and Open Interest 122,686 244,994 -3,684  
Swiss Franc(CME) Weekly Monthly
Dec21 211109 109.60 109.96 109.34 109.92 +0.33 26,539 50,674 -436 Hover/Click
Mar22 211109 110.00 110.27 109.67 110.24 +0.34 7 263 +2 Hover/Click
Jun22 211109 110.54 110.54 110.10 110.54 +0.34 2 27 +1 Hover/Click
Total Volume and Open Interest 26,563 50,980 -431  
EuroFX(CME) Weekly Monthly
Dec21 211109 115.94 116.16 115.77 116.02 +0.05 184,983 662,859 -2,971 Hover/Click
Mar22 211109 116.21 116.45 116.06 116.30 +0.05 620 15,944 +165 Hover/Click
Jun22 211109 116.57 116.66 116.30 116.53 +0.05 126 1,286 -19 Hover/Click
Total Volume and Open Interest 186,372 686,697 -2,967  
Mexican Peso(CME) Weekly Monthly
Dec21 211109 489.00 491.25 488.13 489.25 -0.25 46,018 162,261 -4,198 Hover/Click
Mar22 211109 482.00 483.75 481.13 481.88 -0.38 31 139 +24 Hover/Click
Total Volume and Open Interest 46,050 162,413 -4,175  
Brazilian Real(CME) Weekly Monthly
Dec21 211109 180.40 182.55 178.55 181.90 +2.45 8,946 33,361 +1,687 Hover/Click
Jan22 211109 178.10 181.25 177.55 180.65 +2.45 137 630 +56  
Feb22 211109 179.35 179.65 176.80 179.35 +2.40        
Mar22 211109 178.20 178.20 178.20 178.20 +2.50 0 1 +0 Hover/Click
Total Volume and Open Interest 9,083 33,992 +1,743  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211109 162~100 164~010 162~090 163~230 +1~140 484,390 1,176,833 +4,608 Hover/Click
Mar22 211109 160~300 162~130 160~270 162~050 +1~140 1,151 3,252 +359 Hover/Click
Jun22 211109 162~000 162~050 161~290 162~050 +1~140 4 7 +4 Hover/Click
Total Volume and Open Interest 485,545 1,180,092 +4,971  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211109 131~110 131~295 131~105 131~270 +0~175 2,046,414 3,853,725 -19,677 Hover/Click
Mar22 211109 130~175 131~050 130~175 131~025 +0~180 9,092 33,168 +1,541 Hover/Click
Jun22 211109 130~225 130~225 130~225 130~225 +0~180 0 6 +0 Hover/Click
Total Volume and Open Interest 2,055,506 3,886,899 -18,136  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211109 122~036 122~132 122~034 122~122 +0~082 1,133,427 3,562,013 +874 Hover/Click
Mar22 211109 121~192 121~272 121~172 121~264 +0~090 3,390 5,123 +2,106 Hover/Click
Jun22 211109 121~264 121~264 121~264 121~264 +0~090       Hover/Click
Total Volume and Open Interest 1,136,817 3,567,136 +2,980  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211109 109~240 109~265 109~237 109~264 +0~025 428,389 1,999,887 -25,779 Hover/Click
Mar22 211109 109~161 109~175 109~161 109~175 +0~030 25 132 +8 Hover/Click
Jun22 211109 109~175 109~175 109~175 109~175 +0~030       Hover/Click
Total Volume and Open Interest 428,414 2,000,019 -25,771  
Eurodollars(CME) Weekly Monthly
Dec21 211109 99.805 99.810 99.800 99.805 unch 130,771 1,319,884 +5,140  
Mar22 211109 99.780 99.795 99.780 99.785 +0.010 167,907 1,013,319 +5,843  
Jun22 211109 99.615 99.655 99.615 99.645 +0.030 203,448 805,852 -3,767  
Sep22 211109 99.425 99.480 99.425 99.470 +0.045 189,907 748,312 -13,491  
Dec22 211109 99.200 99.255 99.200 99.245 +0.045 355,558 1,505,427 -6,023  
Mar23 211109 99.020 99.080 99.020 99.070 +0.045 217,626 929,487 +5,289  
Jun23 211109 98.840 98.890 98.840 98.880 +0.045 207,738 771,397 -4,418  
Sep23 211109 98.675 98.720 98.670 98.705 +0.040 194,896 693,066 +4,593  
Dec23 211109 98.595 98.630 98.590 98.625 +0.045 370,869 1,133,211 -18,921  
Mar24 211109 98.530 98.575 98.530 98.570 +0.050 151,654 385,999 -6,938  
Jun24 211109 98.475 98.530 98.470 98.520 +0.050 118,721 424,160 +375  
Sep24 211109 98.420 98.480 98.415 98.470 +0.055 112,183 380,071 +9,310  
Dec24 211109 98.365 98.440 98.365 98.430 +0.065 220,270 820,249 -15,767  
Mar25 211109 98.350 98.425 98.345 98.415 +0.070 72,653 330,407 +5,315  
Jun25 211109 98.330 98.415 98.325 98.400 +0.070 56,932 183,325 +2,626  
Sep25 211109 98.305 98.395 98.300 98.380 +0.075 50,553 139,651 +661  
Dec25 211109 98.265 98.355 98.255 98.345 +0.085 44,548 150,685 -1,832  
Mar26 211109 98.240 98.335 98.230 98.325 +0.085 29,547 82,006 +98  
Total Volume and Open Interest 2,988,187 12,339,231 -29,938  
Ultra T-Bond(CBOT)
Dec21 211109 198~10 201~22 198~06 200~25 +2~17 177,223 1,225,544 +4,747  
Mar22 211109 198~06 201~02 198~06 200~08 +2~21 1,459 3,028 +1,454  
Jun22 211109 200~08 200~08 200~08 200~08 +2~21        
Total Volume and Open Interest 178,682 1,228,572 +6,201  
Ultra 10-Yr T-Note(CBOT)
Dec21 211109 146~000 147~005 145~315 146~265 +0~280 365,534 1,591,402 -9,243  
Mar22 211109 146~040 146~290 146~040 146~245 +0~285 340 1,377 +173  
Jun22 211109 146~245 146~245 146~245 146~245 +0~285        
Total Volume and Open Interest 365,874 1,592,779 -9,070  
30 Day Federal Funds(CBOT)
Nov21 211109 99.923 99.923 99.920 99.920 unch 2,326 109,275 -190  
Dec21 211109 99.920 99.920 99.920 99.920 unch 3,248 90,452 +1,384  
Jan22 211109 99.925 99.925 99.920 99.920 unch 8,355 110,307 -3,127  
Feb22 211109 99.920 99.920 99.920 99.920 +0.005 11,665 89,927 -464  
Mar22 211109 99.905 99.910 99.905 99.910 +0.005 11,391 51,911 +1,954  
Apr22 211109 99.890 99.895 99.890 99.895 +0.005 31,305 110,923 +5,444  
Total Volume and Open Interest 226,308 1,163,542 -2,425  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211109 151.84 151.94 151.79 151.86 +0.02 813 14,689 -42 Hover/Click
Mar22 211109 151.86 151.86 151.86 151.86 +0.02       Hover/Click
Jun22 211109 151.86 151.86 151.86 151.86 +0.02       Hover/Click
Total Volume and Open Interest 813 14,689 -42  
Euro-Buxl(EUREX)
Dec21 211109 211.22 215.60 210.96 214.78 +3.78 121,007 374,630 +10,077  
Mar22 211109 212.16 213.30 211.48 213.02 +3.78 24,103 80,806 +13,085  
Jun22 211109 211.88 211.88 211.88 211.88 +3.78        
Total Volume and Open Interest 145,110 455,436 +23,162  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211109 170.60 171.44 170.52 171.25 +0.56 850,913 1,588,238 +14,331 Hover/Click
Mar22 211109 172.35 173.01 172.21 172.90 +0.58 4,982 79,806 -1,752 Hover/Click
Jun22 211109 169.17 170.71 169.14 170.16 +0.56 0 1 -1 Hover/Click
Total Volume and Open Interest 855,895 1,668,045 +12,578  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211109 134.96 135.22 134.94 135.16 +0.11 442,659 1,493,026 -63,523 Hover/Click
Mar22 211109 133.98 133.98 133.98 133.98 +0.11 15,297 92,425 -1,119 Hover/Click
Jun22 211109 134.93 134.93 134.93 134.93 +0.11       Hover/Click
Total Volume and Open Interest 457,956 1,585,451 -64,642  
Euro-Schatz(EUREX)
Dec21 211109 112.25 112.31 112.25 112.29 +0.02 299,561 1,297,644 -62,951  
Mar22 211109 112.18 112.20 112.18 112.20 unch 157 4,757 +150  
Jun22 211109 112.90 112.90 112.90 112.90 +0.02        
Total Volume and Open Interest 299,718 1,302,401 -62,801  
3-Mth Euribor(EUREX)
Dec21 211109 100.565 100.565 100.565 100.565 unch 0 1,148 +0  
Mar22 211109 100.510 100.510 100.510 100.510 unch 0 1,103 +0  
Jun22 211109 100.465 100.465 100.465 100.465 -0.005 10 600 +0  
Total Volume and Open Interest 39 4,640 -19  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211109 126~29 127~09 126~27 127~06 +0~07 290,536 842,717 -7,057 Hover/Click
Mar22 211109 125~31 126~07 125~30 126~06 +0~07 1,253 78,239 +393 Hover/Click
Total Volume and Open Interest 291,789 920,956 -6,664  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211109 99.75 99.75 99.73 99.75 unch 77,530 537,232 -3,373  
Mar22 211109 99.35 99.36 99.32 99.33 -0.03 39,259 339,077 -8,260  
Jun22 211109 99.11 99.12 99.05 99.07 -0.04 28,023 244,253 -6,726  
Sep22 211109 98.96 98.97 98.89 98.91 -0.04 35,547 347,194 -4,929  
Dec22 211109 98.89 98.91 98.82 98.83 -0.06 52,274 519,184 -4,873  
Mar23 211109 98.85 98.86 98.76 98.78 -0.07 17,604 228,814 -2,341  
Total Volume and Open Interest 362,853 3,902,822 -38,440  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211109 100.565 100.565 100.555 100.560 -0.005 20,417 441,346 -3,755  
Mar22 211109 100.520 100.525 100.515 100.520 -0.005 57,421 311,207 +397  
Jun22 211109 100.460 100.470 100.460 100.465 -0.005 79,066 315,332 +16,278  
Total Volume and Open Interest 598,124 4,045,365 +6,153  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211109 99.93 99.94 99.93 99.94 unch 9,384 147,275 +5,221  
Mar22 211109 99.84 99.85 99.83 99.85 +0.01 9,335 191,156 +3,395  
Jun22 211109 99.59 99.62 99.58 99.61 +0.02 11,415 168,225 +2,924  
Sep22 211109 99.25 99.26 99.20 99.26 +0.01 7,245 136,578 -275  
Dec22 211109 98.94 98.96 98.88 98.94 unch 20,056 125,491 +8,203  
Mar23 211109 98.67 98.68 98.61 98.66 unch 5,072 77,301 -416  
Jun23 211109 98.47 98.51 98.43 98.48 unch 4,821 45,188 -760  
Sep23 211109 98.36 98.36 98.29 98.33 -0.01 2,265 63,985 +482  
Dec23 211109 98.19 98.21 98.19 98.21 -0.02 296 2,637 -238  
Mar24 211109 98.12 98.12 98.12 98.12 -0.02 0 507 +0  
Total Volume and Open Interest 69,889 958,647 +18,536  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211109 98.22 98.24 98.18 98.20 -0.03 156,394 1,236,489 +179  
Mar22 211109 98.14 98.14 98.14 98.14 -0.09 0 30 +0  
Total Volume and Open Interest 156,394 1,236,519 +179  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211109 98.95 98.96 98.90 98.94 -0.01 124,387 768,273 +9,436  
Mar22 211109 98.86 98.94 98.86 98.94 -0.01 0 105 +0  
Total Volume and Open Interest 124,387 768,378 +9,436  
Gold(CMX) Weekly Monthly
Dec21 211109 1826.9 1834.8 1821.0 1830.8 +2.8 299,618 375,246 +2,234 Hover/Click
Feb22 211109 1828.4 1836.9 1823.2 1832.9 +2.7 48,238 118,760 +25,760 Hover/Click
Apr22 211109 1827.8 1838.4 1825.6 1834.5 +2.7 4,129 18,661 +2,028 Hover/Click
Jun22 211109 1831.4 1839.5 1827.6 1836.0 +2.7 2,670 16,772 -260 Hover/Click
Aug22 211109 1834.6 1840.5 1830.1 1837.7 +2.7 1,135 2,903 +355 Hover/Click
Oct22 211109 1839.3 1839.3 1839.3 1839.3 +2.7 357 2,833 +204 Hover/Click
Dec22 211109 1836.8 1840.9 1833.3 1840.9 +2.6 979 6,128 +265 Hover/Click
Feb23 211109 1843.1 1843.1 1843.1 1843.1 +2.7 0 143 +0 Hover/Click
Apr23 211109 1846.3 1846.3 1846.3 1846.3 +2.7 0 4 +0 Hover/Click
Jun23 211109 1849.5 1849.5 1849.5 1849.5 +2.7 0 9 +0 Hover/Click
Aug23 211109 1852.5 1852.5 1852.5 1852.5 +2.7       Hover/Click
Total Volume and Open Interest 357,468 542,149 +30,816  
Silver(CMX) Weekly Monthly
Dec21 211109 2455.0 2456.5 2409.0 2431.8 -22.4 73,237 102,376 -6,044 Hover/Click
Mar22 211109 2460.0 2460.5 2414.5 2436.9 -22.4 15,260 31,048 +7,398 Hover/Click
May22 211109 2459.0 2460.5 2423.5 2440.3 -22.4 1,868 4,435 +36 Hover/Click
Jul22 211109 2461.5 2464.5 2426.0 2443.6 -22.5 851 3,088 +313 Hover/Click
Sep22 211109 2462.5 2463.5 2436.0 2446.4 -22.1 120 1,021 +83 Hover/Click
Dec22 211109 2467.0 2467.0 2430.0 2451.8 -21.7 72 1,167 -27 Hover/Click
Mar23 211109 2456.3 2456.3 2456.3 2456.3 -21.7 0 9 +0 Hover/Click
Total Volume and Open Interest 91,568 144,240 +1,821  
Platinum(NYMEX) Weekly Monthly
Jan22 211109 1058.9 1067.8 1047.4 1061.4 +1.4 8,954 53,359 -129 Hover/Click
Apr22 211109 1060.1 1068.3 1049.5 1062.4 +1.3 311 2,931 +182 Hover/Click
Jul22 211109 1070.2 1070.2 1064.1 1064.1 +1.4 7 155 +3 Hover/Click
Oct22 211109 1066.1 1066.1 1066.1 1066.1 +1.4 1 40 -1 Hover/Click
Total Volume and Open Interest 9,285 56,537 +58  
Palladium(NYMEX) Weekly Monthly
Dec21 211109 2080.00 2108.00 2006.00 2022.10 -55.60 1,823 8,124 -259 Hover/Click
Mar22 211109 2072.50 2103.00 2021.00 2026.70 -55.30 504 3,065 +254 Hover/Click
Jun22 211109 2100.00 2100.00 2026.70 2026.70 -55.30 2 6 +0 Hover/Click
Total Volume and Open Interest 2,330 11,197 -5  
Copper(CMX) Weekly Monthly
Dec21 211109 439.90 444.75 433.75 437.30 -2.60 68,682 100,181 -6,806 Hover/Click
Mar22 211109 438.85 443.30 432.95 436.55 -2.05 17,363 67,222 +4,605 Hover/Click
May22 211109 438.10 442.55 432.50 435.90 -1.95 4,108 18,758 +1,557 Hover/Click
Jul22 211109 438.00 440.90 431.95 435.05 -1.95 1,451 13,219 -176 Hover/Click
Sep22 211109 433.30 438.65 432.65 433.70 -1.90 477 4,004 +260 Hover/Click
Total Volume and Open Interest 92,823 215,276 -697  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211109 36289 36324 36066 36209 -103 172,245 104,806 +3,320 Hover/Click
Mar22 211109 36177 36232 35987 36124 -101 176 1,326 +53 Hover/Click
Jun22 211109 36021 36021 36021 36021 -114 1 3 +1 Hover/Click
Sep22 211109 35900 35900 35900 35900 -113       Hover/Click
Total Volume and Open Interest 172,422 106,135 +3,374  
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 211109 4690.75 4700.50 4663.25 4678.25 -15.75 1,459,142 2,312,581 +3,584 Hover/Click
Mar22 211109 4682.50 4693.50 4656.25 4671.75 -16.00 5,271 67,332 +2,578 Hover/Click
Jun22 211109 4682.00 4683.75 4648.50 4662.50 -16.00 166 47,013 -26 Hover/Click
Sep22 211109 4654.50 4654.50 4654.50 4654.50 -16.25 0 59 +0 Hover/Click
Total Volume and Open Interest 1,464,581 2,428,794 +6,136  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211109 16315.50 7.75 16160.00 16212.75 -115.00 525,824 253,119 -367 Hover/Click
Mar22 211109 16314.00 8.75 16165.00 16216.00 -115.50 869 2,559 -36 Hover/Click
Jun22 211109 16345.00 16370.00 16168.25 16199.25 -115.00 6 90 +1 Hover/Click
Total Volume and Open Interest 526,700 255,777 -402  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211109 2897.90 2910.00 2889.40 2899.40 -3.90 13,668 41,482 +199 Hover/Click
Mar22 211109 2908.40 2908.40 2900.40 2908.40 -3.90 0 1 +0 Hover/Click
Jun22 211109 2916.80 2916.80 2916.80 2916.80 -4.40       Hover/Click
Total Volume and Open Interest 13,668 41,483 +199  
Volatility Index(CBOE)
Nov21 211109 18.40 19.60 18.40 18.90 +0.41 98,145 114,423 -15,230  
Dec21 211109 20.50 21.28 20.45 20.83 +0.33 66,961 143,038 +14,647  
Jan22 211109 22.20 22.86 22.16 22.56 +0.35 15,839 43,017 +819  
Feb22 211109 23.25 23.77 23.22 23.60 +0.35 9,747 25,242 +384  
Total Volume and Open Interest 198,348 355,361 +903  
S & P 600(CME)
Dec21 211109 1462.60 1462.60 1462.60 1462.60 -3.80        
Mar22 211109 1463.60 1463.60 1463.60 1463.60 -3.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211109 2436.30 2442.00 2410.90 2426.80 -15.00 253,361 464,424 +4,229 Hover/Click
Mar22 211109 2431.60 2439.30 2409.90 2424.80 -15.00 256 555 +40 Hover/Click
Jun22 211109 2414.90 2414.90 2414.90 2414.90 -15.00       Hover/Click
Total Volume and Open Interest 253,617 464,979 +4,269  
Nikkei 225(CME)
Dec21 211109 29715 29820 29195 29300 -405 4,267 17,601 +414  
Mar22 211109 29275 29785 29215 29275 -400 2 16 +1  
Total Volume and Open Interest 4,269 17,617 +415  
Nikkei 225(SGX) Weekly Monthly
Dec21 211109 29505 29805 29225 29295 -230 41,974 108,054 -940  
Mar22 211109 29215 29250 29215 29250 -230 2 940 -1  
Jun22 211109 29050 29050 29050 29050 -225 0 3,011 +0  
Total Volume and Open Interest 42,089 136,738 -941  
Nikkei 225 Mini(JPX)
Dec21 211109 29715 29810 29225 29300 -190 332,935 329,942 +12,061  
Mar22 211109 29440 29755 29170 29250 -170 12,260 23,562 +1,655  
Jun22 211109 29200 29515 28970 29010 -200 223 1,672 -1  
Total Volume and Open Interest 360,106 394,118 +31,685  
Nikkei 225(JPX)
Dec21 211109 29720 29800 29230 29300 -190 22,937 250,214 -1,015  
Mar22 211109 29650 29750 29180 29250 -170 294 21,719 +1,249  
Jun22 211109 29010 29010 29010 29010 -200 1 4,968 +350  
Total Volume and Open Interest 23,232 324,733 -316  
Nikkei 225(CME) Yen
Dec21 211109 29705 29805 29185 29285 -400 23,770 57,092 +131  
Mar22 211109 29645 29715 29150 29225 -400 1 20 +1  
Jun22 211109 28980 28980 28980 28980 -400        
Total Volume and Open Interest 23,771 57,167 +132  
Nikkei 225(CME) e-Mini Yen
Dec21 211109 29290 29290 29290 29290 -400        
Mar22 211109 29230 29230 29230 29230 -400        
Jun22 211109 28980 28980 28980 28980 -400        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211109 7031.5 7077.5 7012.0 7041.0 -4.0 50,962 255,371 +450  
Dec21 211109 7025.0 7066.0 7014.5 7030.0 -4.0 3,129 46,535 +464  
Jan22 211109 7019.5 7019.5 7019.5 7019.5 -4.0        
Mar22 211109 7012.0 7012.0 7012.0 7012.0 -4.0 0 1 +0  
Jun22 211109 6869.0 6869.0 6869.0 6869.0 -4.0        
Sep22 211109 6849.0 6849.0 6849.0 6849.0 -4.0        
Total Volume and Open Interest 54,091 311,412 +914  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211109 24742 24975 24645 24779 +42 105,353 100,817 +1,719  
Dec21 211109 24765 24955 24650 24765 +37 1,021 6,345 -6  
Total Volume and Open Interest 106,652 110,568 +1,898  
DAX(EUREX) Weekly Monthly
Dec21 211109 16015.0 16098.0 15986.0 16027.0 -13.0 56,393 70,915 +177  
Mar22 211109 16001.0 16070.0 15989.0 16012.0 -13.0 332 4,993 +119  
Jun22 211109 16045.0 16045.0 16045.0 16045.0 -13.0 289 4,230 +110  
Total Volume and Open Interest 57,014 80,138 +406  
Mini-DAX(EUREX)
Dec21 211109 16017.0 16098.0 15988.0 16027.0 -13.0 37,929 17,495 -969  
Mar22 211109 16055.0 16063.0 16005.0 16012.0 -13.0 64 304 +27  
Jun22 211109 16045.0 16045.0 16045.0 16045.0 -13.0 0 1 +0  
Total Volume and Open Interest 37,993 17,800 -942  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211109 4341 4357 4328 4335 -13 669,840 2,939,357 +10,722  
Mar22 211109 4320 4340 4315 4319 -13 82 94,768 +27  
Jun22 211109 4242 4242 4242 4242 -13 2 13,476 +1  
Total Volume and Open Interest 669,924 3,054,612 +10,750  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211109 12319 12399 12302 12363 +12 30,156 145,377 -239  
Mar22 211109 12200 12249 12192 12245 +12 3 231 -15  
Jun22 211109 12083 12083 12083 12083 +10 0 4 +0  
Total Volume and Open Interest 30,159 145,612 -254  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211109 7271.50 7294.50 7243.00 7255.50 -32.00 80,980 627,832 +1,497  
Mar22 211109 7195.00 7223.00 7187.50 7187.50 -31.50 18 746 -1  
Jun22 211109 7129.50 7129.50 7129.50 7129.50 -32.50 3 27 +0  
Total Volume and Open Interest 81,002 628,711 +1,496  
SPI 200(SFE) Weekly Monthly
Dec21 211109 7448.0 7465.0 7418.0 7420.0 -27.0 33,200 245,335 +837  
Mar22 211109 7329.0 7329.0 7329.0 7329.0 -29.0 1 351 +0  
Jun22 211109 7329.0 7329.0 7329.0 7329.0 -29.0        
Total Volume and Open Interest 33,216 245,723 +842  
FTSE MIB(ISE)
Dec21 211109 27520.00 27570.00 27270.00 27308.00 -259.00 15,393 101,470 +2,133  
Mar22 211109 27170.00 27450.00 27170.00 27196.00 -259.00 40 796 +33  
Jun22 211109 26890.00 26890.00 26609.00 26609.00 -249.00 0 5 +0  
Total Volume and Open Interest 15,433 102,271 +2,166  
KOSPI 200(KFE)
Dec21 211109 390.00 393.80 388.50 390.50 +0.55 267,187 272,032 +936  
Mar22 211109 385.15 389.65 384.70 386.55 +0.60 403 12,219 +149  
Jun22 211109 388.10 388.10 388.10 388.10 +1.40 0 6,463 +1  
Total Volume and Open Interest 267,590 307,109 +1,110  
GSCI(CME) Weekly Monthly
Nov21 211109 583.05 589.80 581.85 588.65 +5.40 178 1,511 -170  
Dec21 211109 581.00 586.70 579.15 585.70 +4.90 136 234 +135  
Jan22 211109 583.20 583.20 583.20 583.20 -0.10        
Total Volume and Open Interest 314 1,745 -35  
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!!!