Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 10, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211110 1200.00 1209.75 1198.50 1203.50 +4.00 596 932 -284 Hover/Click
Jan22 211110 1212.00 1222.50 1208.50 1216.75 +4.75 108,733 263,749 -962 Hover/Click
Mar22 211110 1224.00 1234.25 1220.00 1229.00 +5.25 49,108 151,114 +2,609 Hover/Click
May22 211110 1235.00 1244.25 1231.00 1239.50 +5.00 17,360 75,477 +2,536 Hover/Click
Jul22 211110 1242.50 1252.00 1238.50 1247.25 +5.00 12,909 64,010 +63 Hover/Click
Aug22 211110 1239.25 1249.50 1237.50 1245.25 +4.75 1,292 6,119 +270 Hover/Click
Sep22 211110 1227.00 1236.00 1224.00 1230.75 +3.75 1,403 4,776 +196 Hover/Click
Nov22 211110 1219.75 1227.75 1216.25 1224.25 +3.50 10,116 54,525 +2,168 Hover/Click
Jan23 211110 1221.00 1229.25 1218.25 1225.75 +3.50 306 5,654 +16 Hover/Click
Mar23 211110 1203.75 1211.75 1202.25 1208.00 +2.75 1,412 9,923 +649 Hover/Click
May23 211110 1197.50 1206.50 1197.25 1202.50 +1.75 132 2,063 +20 Hover/Click
Jul23 211110 1204.00 1207.25 1203.25 1204.25 +1.75 57 580 +25 Hover/Click
Aug23 211110 1198.50 1198.50 1198.50 1198.50 +1.75 0 41 +0 Hover/Click
Sep23 211110 1188.50 1188.50 1188.50 1188.50 +1.75 0 22 +0 Hover/Click
Total Volume and Open Interest 203,585 640,304 +7,366  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211110 342.60 344.00 340.40 342.40 -0.10 40,985 128,058 -2,821 Hover/Click
Jan22 211110 338.20 339.30 335.80 338.40 +0.50 30,019 102,426 +2,342 Hover/Click
Mar22 211110 336.20 337.80 333.50 337.50 +1.20 24,410 90,030 +2,153 Hover/Click
May22 211110 338.50 339.90 335.30 339.60 +1.10 11,530 48,738 +488 Hover/Click
Jul22 211110 342.10 343.60 338.90 343.30 +1.20 7,988 36,116 +440 Hover/Click
Aug22 211110 339.90 343.50 339.00 343.20 +1.30 1,110 10,027 -90 Hover/Click
Sep22 211110 339.10 342.60 338.40 342.30 +0.80 589 9,416 +37 Hover/Click
Oct22 211110 338.50 340.30 336.40 340.00 +0.70 513 5,535 +127 Hover/Click
Dec22 211110 339.30 341.80 337.30 341.40 +1.10 1,467 15,533 +360 Hover/Click
Jan23 211110 340.80 340.80 337.20 340.80 +1.20 39 787 +5 Hover/Click
Total Volume and Open Interest 118,849 449,345 +3,086  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211110 58.65 59.86 58.50 59.14 +0.67 44,162 101,669 -8,011 Hover/Click
Jan22 211110 58.50 59.64 58.33 58.98 +0.65 28,682 100,040 +2,700 Hover/Click
Mar22 211110 58.27 59.32 58.11 58.68 +0.57 24,754 75,118 +2,854 Hover/Click
May22 211110 57.88 58.81 57.70 58.17 +0.50 11,753 61,725 +1,358 Hover/Click
Jul22 211110 57.32 58.30 57.27 57.66 +0.45 6,771 41,489 +1,151 Hover/Click
Aug22 211110 57.29 57.46 56.89 56.90 +0.40 1,280 8,994 +126 Hover/Click
Sep22 211110 56.62 56.88 56.26 56.30 +0.32 620 6,293 +47 Hover/Click
Oct22 211110 56.00 56.48 55.86 55.91 +0.30 1,101 6,799 +244 Hover/Click
Dec22 211110 55.69 56.34 55.45 55.76 +0.29 2,733 20,417 +252 Hover/Click
Jan23 211110 55.59 56.13 55.59 55.59 +0.28 33 956 -6 Hover/Click
Total Volume and Open Interest 123,088 428,854 +939  
Canola(WCE) Weekly Monthly
Nov21 211110 1029.4 1029.4 1029.4 1029.4 +15.0 0 102 +0 Hover/Click
Jan22 211110 990.3 1005.5 984.9 1004.4 +15.0 9,005 76,729 -1,808 Hover/Click
Mar22 211110 959.5 977.9 959.5 976.7 +12.5 4,171 62,470 +779 Hover/Click
May22 211110 932.5 946.4 930.8 944.9 +10.8 3,149 26,323 +867 Hover/Click
Jul22 211110 890.1 905.8 890.1 903.9 +7.6 630 18,920 +88 Hover/Click
Total Volume and Open Interest 17,602 193,942 +231  
Corn(CBOT) Weekly Monthly
Dec21 211110 555.50 571.75 555.00 569.25 +14.50 166,976 514,422 -30,477 Hover/Click
Mar22 211110 565.00 581.00 564.75 578.75 +14.50 106,777 489,618 +44,695 Hover/Click
May22 211110 570.00 585.50 569.75 583.50 +14.25 24,432 176,826 +2,754 Hover/Click
Jul22 211110 571.50 587.00 571.00 584.75 +13.50 25,164 161,680 +6,656 Hover/Click
Sep22 211110 549.75 560.25 548.75 559.25 +9.75 7,461 49,559 +389 Hover/Click
Dec22 211110 541.75 550.50 540.25 549.00 +7.75 10,156 136,404 +512 Hover/Click
Mar23 211110 548.00 557.00 547.50 556.00 +8.00 765 7,164 +193 Hover/Click
May23 211110 556.50 558.50 554.25 557.75 +8.00 21 583 +3 Hover/Click
Jul23 211110 550.75 557.50 548.50 556.25 +7.50 91 5,890 +4 Hover/Click
Sep23 211110 519.25 519.25 518.00 518.00 +6.00 27 210 +23 Hover/Click
Total Volume and Open Interest 342,021 1,549,523 +24,810  
Wheat(CBOT) Weekly Monthly
Dec21 211110 783.00 803.75 778.00 803.00 +24.50 75,813 142,014 -17,598 Hover/Click
Mar22 211110 795.75 815.50 790.25 815.00 +24.75 59,975 133,248 +9,577 Hover/Click
May22 211110 798.50 817.75 793.75 817.50 +23.50 9,546 34,914 +792 Hover/Click
Jul22 211110 788.00 805.75 783.25 805.50 +21.25 10,842 55,605 +2,135 Hover/Click
Sep22 211110 787.50 805.00 782.25 804.75 +20.75 1,324 8,545 -83 Hover/Click
Dec22 211110 791.75 809.25 786.75 808.50 +20.25 1,382 23,393 +51 Hover/Click
Total Volume and Open Interest 159,166 404,951 -5,141  
Wheat(KCBT) Weekly Monthly
Dec21 211110 797.25 819.00 791.75 817.50 +24.00 29,355 87,814 -7,788 Hover/Click
Mar22 211110 800.75 823.00 796.25 821.75 +23.75 22,273 81,376 +5,627 Hover/Click
May22 211110 802.50 822.25 797.25 821.50 +22.75 3,658 22,038 +137 Hover/Click
Jul22 211110 788.50 808.50 782.50 807.75 +20.00 3,878 29,958 +284 Hover/Click
Sep22 211110 790.25 805.00 779.50 804.50 +18.25 643 6,753 +110 Hover/Click
Dec22 211110 794.00 812.00 785.25 811.00 +18.75 438 5,763 +158 Hover/Click
Mar23 211110 809.50 811.50 809.50 811.50 +18.50 31 891 +14 Hover/Click
Total Volume and Open Interest 60,317 235,729 -1,441  
Wheat(MGE) Weekly Monthly
Dec21 211110 1027.50 1048.50 1026.75 1046.25 +22.50 4,115 29,596 -891 Hover/Click
Mar22 211110 1016.00 1038.75 1015.50 1036.75 +23.50 2,860 32,447 +878 Hover/Click
May22 211110 997.00 1017.00 997.00 1015.75 +22.00 405 7,496 +144 Hover/Click
Jul22 211110 959.00 977.00 959.00 971.25 +15.50 355 3,831 +46 Hover/Click
Sep22 211110 868.00 889.00 867.00 885.00 +17.75 197 3,188 +65 Hover/Click
Dec22 211110 865.00 881.00 862.25 881.00 +21.50 43 965 -2 Hover/Click
Total Volume and Open Interest 7,975 77,523 +240  
Oats(CBOT) Weekly Monthly
Dec21 211110 717.25 747.00 709.00 740.00 +23.75 730 2,710 -138 Hover/Click
Mar22 211110 710.00 739.00 695.00 729.50 +21.75 297 1,851 +107 Hover/Click
May22 211110 689.50 726.50 685.00 718.00 +20.00 139 482 +52 Hover/Click
Jul22 211110 674.00 685.00 673.75 676.75 +16.75 45 217 +16 Hover/Click
Total Volume and Open Interest 1,242 5,510 +31  
Rough Rice(CBOT) Weekly Monthly
Nov21 211110 13.65 13.65 13.65 13.65 +0.10 1 1 -3 Hover/Click
Jan22 211110 13.78 13.94 13.73 13.89 +0.10 200 7,836 -31 Hover/Click
Mar22 211110 13.99 14.15 13.99 14.10 +0.09 38 598 -13 Hover/Click
May22 211110 14.30 14.30 14.27 14.27 +0.09 0 38 +0 Hover/Click
Total Volume and Open Interest 239 8,490 -47  
Live Cattle(CME) Weekly Monthly
Dec21 211110 131.900 132.380 131.300 132.000 -0.200 30,902 87,623 -9,264 Hover/Click
Feb22 211110 136.550 137.000 136.100 136.830 +0.130 28,992 94,889 +4,693 Hover/Click
Apr22 211110 140.050 140.380 139.535 140.330 +0.080 10,908 58,223 +1,229 Hover/Click
Jun22 211110 135.575 135.880 135.050 135.825 +0.140 6,484 38,293 +610 Hover/Click
Aug22 211110 134.800 134.950 133.950 134.800 -0.185 2,446 11,921 +366 Hover/Click
Oct22 211110 137.250 137.550 136.580 137.330 -0.155 642 3,963 +117 Hover/Click
Total Volume and Open Interest 80,656 296,870 -2,156  
Feeder Cattle(CME) Weekly Monthly
Nov21 211110 157.300 157.580 156.330 156.650 -1.250 1,263 2,221 -241 Hover/Click
Jan22 211110 159.350 159.380 157.785 158.050 -1.750 5,907 21,737 -341 Hover/Click
Mar22 211110 160.485 160.650 159.200 159.580 -1.455 2,113 9,332 -185 Hover/Click
Apr22 211110 163.485 163.485 161.850 162.185 -1.500 934 2,449 +137 Hover/Click
May22 211110 165.500 165.500 163.830 164.050 -1.650 392 2,550 -83 Hover/Click
Aug22 211110 173.000 173.080 172.080 172.485 -0.865 196 2,093 +96 Hover/Click
Sep22 211110 173.300 173.300 173.285 173.300 -0.830 53 251 +29 Hover/Click
Total Volume and Open Interest 10,860 40,679 -587  
Lean Hogs(CME) Weekly Monthly
Dec21 211110 74.500 75.880 73.700 75.700 +0.750 21,500 67,948 -5,924 Hover/Click
Feb22 211110 78.380 79.730 77.680 79.330 +0.580 14,825 65,469 +3,153 Hover/Click
Apr22 211110 83.000 84.300 82.600 84.150 +0.600 6,672 49,588 +900 Hover/Click
May22 211110 87.600 88.650 87.600 88.400 +0.270 65 1,190 +42  
Jun22 211110 93.950 94.850 93.650 94.800 +0.400 2,931 24,585 -238 Hover/Click
Jul22 211110 94.630 95.300 94.280 95.250 +0.200 2,978 11,333 +738 Hover/Click
Aug22 211110 93.530 94.100 93.280 94.050 +0.070 913 6,510 -34 Hover/Click
Oct22 211110 79.480 79.750 79.080 79.730 +0.100 358 2,855 +184 Hover/Click
Total Volume and Open Interest 50,252 230,306 -1,175  
Class III Milk(CME) Weekly Monthly
Nov21 211110 18.15 18.15 18.01 18.10 -0.02 239 4,085 -44 Hover/Click
Dec21 211110 18.10 18.20 17.84 18.03 -0.08 665 4,890 +31 Hover/Click
Jan22 211110 18.47 18.50 18.22 18.35 -0.10 405 2,994 +123 Hover/Click
Feb22 211110 18.62 18.63 18.52 18.54 -0.01 180 2,397 +111 Hover/Click
Mar22 211110 18.75 18.75 18.66 18.70 -0.07 104 2,184 +54 Hover/Click
Apr22 211110 18.76 18.76 18.67 18.75 unch 69 1,391 +45 Hover/Click
May22 211110 18.77 18.77 18.70 18.77 -0.03 60 1,395 +46 Hover/Click
Jun22 211110 18.80 18.83 18.69 18.73 -0.11 64 1,203 +51 Hover/Click
Jul22 211110 18.85 18.89 18.72 18.76 -0.09 28 733 +18 Hover/Click
Aug22 211110 18.88 18.90 18.72 18.77 -0.07 25 754 +4 Hover/Click
Sep22 211110 18.82 18.86 18.72 18.75 -0.04 28 570 +22 Hover/Click
Oct22 211110 18.76 18.83 18.64 18.70 -0.05 29 476 +6 Hover/Click
Nov22 211110 18.67 18.67 18.56 18.57 -0.04 25 521 +5 Hover/Click
Total Volume and Open Interest 1,948 24,125 +470  
Cocoa(ICE) Weekly Monthly
Dec21 211110 2435 2503 2428 2473 +40 21,069 33,395 -10,970 Hover/Click
Mar22 211110 2475 2536 2467 2514 +50 40,244 94,139 +873 Hover/Click
May22 211110 2476 2540 2475 2520 +49 11,459 38,264 +1,678 Hover/Click
Jul22 211110 2485 2540 2482 2521 +46 4,600 21,894 +197 Hover/Click
Sep22 211110 2489 2537 2487 2521 +43 2,035 16,855 +324 Hover/Click
Dec22 211110 2490 2533 2485 2518 +41 1,350 20,105 +228 Hover/Click
Mar23 211110 2490 2528 2490 2514 +39 714 12,018 +205 Hover/Click
Total Volume and Open Interest 81,799 241,167 -7,203  
Coffee "C"(ICE) Weekly Monthly
Dec21 211110 206.40 206.60 203.50 204.00 -1.90 30,475 75,977 -10,034 Hover/Click
Mar22 211110 209.25 209.40 206.10 206.70 -1.95 33,551 116,081 +4,081 Hover/Click
May22 211110 210.05 210.20 207.00 207.55 -1.95 13,475 48,167 +1,852 Hover/Click
Jul22 211110 210.40 210.40 207.30 207.85 -1.85 6,280 27,276 +787 Hover/Click
Sep22 211110 208.00 210.55 207.45 208.00 -1.80 1,281 13,972 -13 Hover/Click
Dec22 211110 210.60 210.60 207.70 208.30 -1.70 307 18,820 +55 Hover/Click
Total Volume and Open Interest 85,460 312,817 -3,268  
Orange Juice(ICE) Weekly Monthly
Nov21 211109 122.25 122.25 122.25 122.25 +1.90 400 400 +400 Hover/Click
Jan22 211110 124.00 124.20 119.15 122.55 -1.10 836 10,315 +158 Hover/Click
Mar22 211110 126.45 126.65 121.80 125.05 -1.10 135 1,392 +38 Hover/Click
May22 211110 129.30 129.30 125.00 127.85 -1.15 47 679 +36 Hover/Click
Jul22 211110 130.15 130.15 130.15 130.15 -1.15 3 67 -1 Hover/Click
Sep22 211110 132.30 132.30 132.30 132.30 -1.15       Hover/Click
Total Volume and Open Interest 1,021 12,453 -169  
Sugar #11(ICE) Weekly Monthly
Mar22 211110 19.90 19.98 19.52 19.60 -0.30 40,920 389,485 -1,687 Hover/Click
May22 211110 19.62 19.70 19.35 19.38 -0.22 17,706 150,958 +1,559 Hover/Click
Jul22 211110 19.26 19.34 19.03 19.04 -0.19 9,692 124,766 -470 Hover/Click
Oct22 211110 18.99 19.08 18.79 18.79 -0.18 6,919 102,368 +760 Hover/Click
Mar23 211110 18.83 18.93 18.65 18.66 -0.17 2,362 49,407 +154 Hover/Click
May23 211110 17.83 17.84 17.58 17.59 -0.19 288 21,161 +76 Hover/Click
Jul23 211110 17.05 17.05 16.80 16.81 -0.21 421 24,383 +115 Hover/Click
Oct23 211110 16.45 16.45 16.27 16.27 -0.20 274 21,384 +97 Hover/Click
Total Volume and Open Interest 78,991 895,598 +934  
London Cocoa(LCE) Weekly Monthly
Dec21 211110 1643 1698 1643 1678 +35 4,324 34,474 -157 Hover/Click
Mar22 211110 1668 1718 1664 1702 +32 10,825 74,231 +126 Hover/Click
May22 211110 1682 1726 1675 1711 +30 5,371 35,888 +195 Hover/Click
Jul22 211110 1684 1726 1677 1711 +28 4,111 29,174 +270 Hover/Click
Sep22 211110 1686 1721 1684 1710 +24 2,587 37,077 +543 Hover/Click
Dec22 211110 1691 1720 1688 1709 +19 1,802 40,674 +555 Hover/Click
Mar23 211110 1693 1719 1692 1710 +17 1,129 15,982 +192 Hover/Click
Total Volume and Open Interest 31,480 278,647 +1,816  
London Sugar(LCE) Weekly Monthly
Dec21 211110 515.80 517.00 506.10 507.20 -7.30 6,838 17,542 -1,858 Hover/Click
Mar22 211110 512.40 513.20 503.20 504.70 -7.20 5,365 27,921 +1,711 Hover/Click
May22 211110 512.30 512.40 503.80 505.30 -6.10 1,295 11,167 +319 Hover/Click
Aug22 211110 506.30 506.70 500.10 500.80 -4.80 567 7,444 +189 Hover/Click
Oct22 211110 499.10 499.60 494.00 494.70 -3.70 173 5,715 +90 Hover/Click
Total Volume and Open Interest 14,267 72,549 +471  
Cotton(ICE) Weekly Monthly
Dec21 211110 118.84 120.75 118.45 118.68 -0.70 19,423 62,232 -6,951 Hover/Click
Mar22 211110 114.40 116.83 114.40 115.05 -0.14 17,933 130,870 +6,061 Hover/Click
May22 211110 113.40 115.05 112.81 113.41 -0.10 3,546 31,743 +729 Hover/Click
Jul22 211110 110.22 111.44 109.59 110.22 unch 756 24,312 +195 Hover/Click
Oct22 211110 97.42 97.42 97.42 97.42 -0.04 0 35 +0 Hover/Click
Dec22 211110 91.10 91.99 90.80 91.20 -0.11 250 29,122 +49 Hover/Click
Total Volume and Open Interest 41,915 281,859 +85  
Lumber(CME) Weekly Monthly
Nov21 211110 588.0 590.0 580.1 586.5 -1.0 57 152 -27  
Jan22 211110 639.3 665.0 629.3 637.8 -2.3 209 1,233 +38  
Mar22 211110 665.2 685.9 655.0 659.0 -7.9 57 202 +30  
May22 211110 680.0 680.0 675.0 675.0 -11.9 4 34 +1  
Jul22 211110 693.1 693.1 693.1 693.1 -11.9 0 7 +0  
Sep22 211110 693.1 693.1 693.1 693.1 -11.9        
Nov22 211110 693.1 693.1 693.1 693.1 -11.9        
Total Volume and Open Interest 327 1,628 +42  
Crude Oil(NYM) Weekly Monthly
Dec21 211110 84.53 84.97 80.81 81.34 -2.81 393,953 273,545 -23,700 Hover/Click
Jan22 211110 82.89 83.30 79.53 80.06 -2.50 165,373 315,693 +1,251 Hover/Click
Feb22 211110 81.34 81.73 78.24 78.74 -2.31 75,800 142,469 +11,443 Hover/Click
Mar22 211110 79.96 80.25 77.00 77.50 -2.16 52,638 139,689 -2,127 Hover/Click
Apr22 211110 78.75 79.00 75.99 76.42 -2.06 35,390 93,466 +3,237 Hover/Click
May22 211110 77.73 77.88 75.06 75.46 -1.99 18,758 56,408 +663 Hover/Click
Jun22 211110 76.79 76.99 74.23 74.62 -1.93 40,880 175,852 +1,995 Hover/Click
Jul22 211110 75.99 76.16 73.53 73.89 -1.88 12,223 49,422 -1,023 Hover/Click
Aug22 211110 75.25 75.46 72.95 73.26 -1.84 5,294 44,854 +100 Hover/Click
Sep22 211110 74.73 74.83 72.40 72.70 -1.77 10,408 80,907 +1,107 Hover/Click
Oct22 211110 74.13 74.23 72.00 72.20 -1.71 1,365 37,910 +89 Hover/Click
Nov22 211110 73.08 73.08 71.59 71.75 -1.66 1,615 41,829 +290 Hover/Click
Dec22 211110 73.08 73.27 71.05 71.33 -1.61 29,404 207,649 +1,654 Hover/Click
Jan23 211110 72.50 72.50 70.85 70.85 -1.57 661 29,776 +239 Hover/Click
Feb23 211110 70.38 70.38 70.38 70.38 -1.53 345 25,152 -54 Hover/Click
Mar23 211110 70.31 71.51 69.89 69.94 -1.49 3,091 27,544 +1,740 Hover/Click
Total Volume and Open Interest 866,744 2,092,554 -3,091  
e-miNY Crude Oil(NYM)
Dec21 211110 84.550 84.975 80.800 81.350 -2.800 16,716 2,993 -71  
Jan22 211110 82.975 83.225 79.550 80.050 -2.500 858 894 +132  
Feb22 211110 81.375 81.700 78.250 78.750 -2.300 83 187 +11  
Mar22 211110 80.100 80.250 77.025 77.500 -2.150 42 318 +7  
Apr22 211110 78.800 78.800 76.425 76.425 -2.050 8 58 +1  
May22 211110 77.825 77.825 75.400 75.450 -2.000 4 59 +0  
Jun22 211110 75.400 75.400 74.550 74.625 -1.925 11 169 +1  
Jul22 211110 76.000 76.250 73.900 73.900 -1.875 6 18 -1  
Aug22 211110 73.250 73.250 73.250 73.250 -1.850 0 6 +0  
Sep22 211110 74.000 74.000 72.700 72.700 -1.775 0 3 +0  
Total Volume and Open Interest 17,749 4,913 +78  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211110 251.26 252.80 243.47 245.21 -5.60 63,520 125,675 -8,996 Hover/Click
Jan22 211110 250.25 251.36 242.13 243.83 -5.57 37,710 82,520 +929 Hover/Click
Feb22 211110 248.28 248.88 239.80 241.46 -5.52 11,066 33,347 +689 Hover/Click
Mar22 211110 245.31 245.79 236.97 238.56 -5.47 15,071 49,419 +1,462 Hover/Click
Apr22 211110 241.77 242.15 233.68 235.15 -5.41 5,929 23,144 -60 Hover/Click
May22 211110 239.05 239.10 231.50 232.72 -5.32 4,374 11,341 -255 Hover/Click
Jun22 211110 237.50 237.91 229.74 231.12 -5.19 7,735 37,061 -1,986 Hover/Click
Jul22 211110 234.98 235.64 229.30 230.26 -5.07 1,321 9,991 -17 Hover/Click
Aug22 211110 232.65 232.65 228.70 229.59 -4.93 968 4,939 +75 Hover/Click
Sep22 211110 233.50 233.90 228.30 229.13 -4.81 757 5,401 +286 Hover/Click
Oct22 211110 231.60 231.60 228.04 228.86 -4.68 423 4,058 -37 Hover/Click
Nov22 211110 232.86 232.86 227.81 228.61 -4.62 503 3,669 +114 Hover/Click
Dec22 211110 232.89 234.01 227.06 228.28 -4.57 1,598 18,090 +35 Hover/Click
Jan23 211110 227.83 227.83 227.83 227.83 -4.51 68 2,661 +15 Hover/Click
Total Volume and Open Interest 151,133 423,658 -7,730  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211110 238.40 239.77 227.56 229.72 -7.80 73,345 95,408 -10,042 Hover/Click
Jan22 211110 234.48 235.28 224.39 226.46 -6.92 60,181 87,973 +4,792 Hover/Click
Feb22 211110 232.59 233.08 223.18 224.96 -6.41 17,700 23,809 -356 Hover/Click
Mar22 211110 232.53 233.17 223.32 225.13 -6.31 11,168 27,954 -1,123 Hover/Click
Apr22 211110 243.60 243.60 234.78 236.42 -5.87 5,274 14,215 +14 Hover/Click
May22 211110 242.31 242.31 234.70 235.93 -5.70 2,873 7,452 -124 Hover/Click
Jun22 211110 241.17 241.38 232.78 234.25 -5.63 4,436 13,691 +650 Hover/Click
Jul22 211110 236.08 237.50 230.70 231.64 -5.61 1,997 8,221 +140 Hover/Click
Aug22 211110 231.64 234.10 227.50 228.33 -5.60 1,173 2,218 +217 Hover/Click
Sep22 211110 229.00 230.10 223.50 224.32 -5.53 1,356 6,077 +183 Hover/Click
Total Volume and Open Interest 181,066 300,215 -5,563  
e-miNY RBOB Gasoline(NYM)
Dec21 211110 232.10 232.10 229.72 229.72 -7.80 1 2 +0  
Jan22 211110 226.46 226.46 226.46 226.46 -6.92        
Feb22 211110 224.96 224.96 224.96 224.96 -6.41        
Mar22 211110 225.13 225.13 225.13 225.13 -6.31        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211110 4.962 5.046 4.725 4.880 -0.099 154,221 117,688 -14,255 Hover/Click
Jan22 211110 5.061 5.137 4.819 4.974 -0.096 72,725 222,785 -1,362 Hover/Click
Feb22 211110 4.940 5.016 4.715 4.861 -0.098 24,160 74,887 -223 Hover/Click
Mar22 211110 4.700 4.754 4.457 4.590 -0.109 33,863 163,126 -22 Hover/Click
Apr22 211110 3.968 4.003 3.827 3.967 +0.010 27,766 117,798 +689 Hover/Click
May22 211110 3.899 3.935 3.764 3.900 +0.014 18,627 130,502 +1,448 Hover/Click
Jun22 211110 3.925 3.964 3.794 3.930 +0.015 5,869 44,394 -320 Hover/Click
Jul22 211110 3.973 4.009 3.839 3.973 +0.015 5,133 39,374 +614 Hover/Click
Aug22 211110 3.972 4.011 3.845 3.977 +0.014 3,242 31,440 -323 Hover/Click
Sep22 211110 3.954 3.992 3.821 3.956 +0.014 2,498 36,088 +413 Hover/Click
Oct22 211110 3.979 4.021 3.851 3.984 +0.015 7,422 86,657 +553 Hover/Click
Nov22 211110 4.070 4.103 3.937 4.061 +0.015 1,851 35,467 +287 Hover/Click
Dec22 211110 4.220 4.272 4.109 4.228 +0.012 1,452 27,852 -236 Hover/Click
Jan23 211110 4.327 4.362 4.201 4.319 +0.012 1,203 31,556 -104 Hover/Click
Feb23 211110 4.178 4.251 4.095 4.209 +0.012 215 11,358 +0 Hover/Click
Mar23 211110 3.915 3.945 3.818 3.920 +0.012 885 19,847 +328 Hover/Click
Total Volume and Open Interest 365,600 1,297,965 -11,341  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211110 84.99 85.50 82.08 82.64 -2.14 269,601 486,170 -22,200 Hover/Click
Feb22 211110 83.76 84.26 81.02 81.55 -2.01 164,466 362,937 +23,725 Hover/Click
Mar22 211110 82.64 83.11 80.03 80.54 -1.92 95,260 251,086 +8,103 Hover/Click
Apr22 211110 81.66 82.11 79.20 79.65 -1.87 39,639 104,582 +3,258 Hover/Click
May22 211110 80.78 81.21 78.37 78.84 -1.85 29,624 70,313 +1,871 Hover/Click
Jun22 211110 79.97 80.38 77.65 78.09 -1.83 49,726 172,465 +501 Hover/Click
Jul22 211110 79.24 79.63 77.04 77.42 -1.79 8,645 67,495 +209 Hover/Click
Aug22 211110 78.71 78.97 76.47 76.84 -1.74 7,344 51,983 +271 Hover/Click
Sep22 211110 78.15 78.37 75.90 76.31 -1.68 10,074 46,739 -62 Hover/Click
Oct22 211110 75.97 76.23 75.80 75.80 -1.63 1,213 29,853 +162 Hover/Click
Nov22 211110 75.35 75.35 75.35 75.35 -1.58 2,055 30,915 +637 Hover/Click
Dec22 211110 76.48 76.83 74.57 74.92 -1.53 34,412 181,133 +1,448 Hover/Click
Jan23 211110 74.47 74.47 74.47 74.47 -1.49 658 18,563 +85 Hover/Click
Feb23 211110 74.04 74.04 74.04 74.04 -1.46 464 25,856 +34 Hover/Click
Total Volume and Open Interest 734,640 2,259,069 +19,497  
Gas Oil(ICE) Weekly Monthly
Nov21 211110 743.50 748.50 718.75 735.50 -2.00 46,038 74,948 -17,599 Hover/Click
Dec21 211110 731.50 737.50 707.00 724.75 -3.00 112,748 199,574 -6,884 Hover/Click
Jan22 211110 722.50 727.50 699.25 716.00 -2.75 58,354 180,962 +1,671 Hover/Click
Feb22 211110 714.50 719.50 692.50 708.50 -3.00 22,738 70,331 +1,401 Hover/Click
Mar22 211110 707.00 712.00 686.00 701.50 -2.75 21,617 65,903 -415 Hover/Click
Apr22 211110 699.50 704.00 678.50 694.00 -2.75 11,240 27,374 +367 Hover/Click
May22 211110 695.50 697.50 672.75 688.00 -2.75 6,060 22,859 +584 Hover/Click
Jun22 211110 687.50 692.00 668.25 682.75 -2.75 12,847 71,965 +945 Hover/Click
Jul22 211110 685.75 687.50 665.75 679.00 -3.00 1,868 18,105 +173 Hover/Click
Aug22 211110 682.75 684.75 663.25 676.25 -3.00 1,054 11,187 +68 Hover/Click
Total Volume and Open Interest 304,006 859,822 -19,215  
Ethanol(CBOT)
Dec21 211110 2.207 2.207 2.207 2.207 unch        
Jan22 211110 2.137 2.137 2.137 2.137 unch        
Feb22 211110 2.137 2.137 2.137 2.137 unch        
Mar22 211110 2.137 2.137 2.137 2.137 unch        
Apr22 211110 2.137 2.137 2.137 2.137 unch        
May22 211110 2.137 2.137 2.137 2.137 unch        
Jun22 211110 2.137 2.137 2.137 2.137 unch        
Jul22 211110 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211110 84.41 84.70 80.82 81.34 -2.81 24,492 62,233 -5,953 Hover/Click
Jan22 211110 82.82 83.00 79.58 80.06 -2.50 22,100 53,189 +1,159 Hover/Click
Feb22 211110 81.46 81.46 78.38 78.74 -2.31 12,146 26,783 -479 Hover/Click
Mar22 211110 79.95 80.09 77.22 77.50 -2.16 9,143 45,863 -147 Hover/Click
Apr22 211110 78.81 78.81 76.24 76.42 -2.06 4,635 14,269 +83 Hover/Click
May22 211110 77.77 77.77 75.29 75.46 -1.99 1,781 11,823 +17 Hover/Click
Jun22 211110 76.86 76.86 74.26 74.62 -1.93 7,952 60,342 -201 Hover/Click
Jul22 211110 76.05 76.15 73.80 73.89 -1.88 535 7,159 +37 Hover/Click
Aug22 211110 75.40 75.40 73.26 73.26 -1.84 234 5,324 +12 Hover/Click
Sep22 211110 72.70 72.70 72.70 72.70 -1.77 801 15,992 -72 Hover/Click
Oct22 211110 72.20 72.20 72.20 72.20 -1.71 198 6,214 +25 Hover/Click
Nov22 211110 71.75 71.75 71.75 71.75 -1.66 160 7,662 +7 Hover/Click
Dec22 211110 73.02 73.08 71.23 71.33 -1.61 6,813 81,121 +35 Hover/Click
Jan23 211110 70.85 70.85 70.85 70.85 -1.57 121 3,701 -95 Hover/Click
Feb23 211110 70.38 70.38 70.38 70.38 -1.53 21 1,518 -5 Hover/Click
Mar23 211110 69.94 69.94 69.94 69.94 -1.49 88 7,025 +0 Hover/Click
Total Volume and Open Interest 93,921 494,140 -5,228  
US Dollar Index(ICE) Weekly Monthly
Dec21 211110 93.980 94.900 93.965 94.838 +0.882 26,202 56,323 -413 Hover/Click
Mar22 211110 93.945 94.835 93.935 94.772 +0.878 353 2,097 -2 Hover/Click
Jun22 211110 94.510 94.753 94.510 94.753 +0.873 36 158 +30 Hover/Click
Total Volume and Open Interest 26,591 58,578 -385  
Australian Dollar(CME) Weekly Monthly
Dec21 211110 73.78 73.95 73.25 73.33 -0.47 64,142 153,680 +7 Hover/Click
Mar22 211110 73.79 73.97 73.28 73.36 -0.46 216 971 +82 Hover/Click
Jun22 211110 73.35 73.96 73.30 73.35 -0.46 1 47 -1 Hover/Click
Total Volume and Open Interest 64,475 155,027 +151  
British Pound(CME) Weekly Monthly
Dec21 211110 135.63 135.66 134.01 134.15 -1.48 93,206 179,238 -4,380 Hover/Click
Mar22 211110 135.58 135.66 134.05 134.17 -1.47 175 3,287 +16 Hover/Click
Jun22 211110 134.04 134.04 133.96 134.04 -1.48 0 486 +0 Hover/Click
Total Volume and Open Interest 93,610 185,799 -4,450  
Canadian Dollar(CME) Weekly Monthly
Dec21 211110 80.40 80.73 79.97 80.02 -0.39 47,466 152,095 +2,719 Hover/Click
Mar22 211110 80.65 80.72 79.97 80.02 -0.39 175 2,294 +54 Hover/Click
Jun22 211110 80.33 80.62 79.91 79.92 -0.39 20 737 +19 Hover/Click
Sep22 211110 80.15 80.31 79.76 79.76 -0.40 1 185 +0 Hover/Click
Total Volume and Open Interest 47,840 156,127 +2,925  
Japanese Yen(CME) Weekly Monthly
Dec21 211110 88.59 88.69 87.73 87.87 -0.78 79,011 241,105 -1,555 Hover/Click
Mar22 211110 88.76 88.80 87.85 87.99 -0.77 102 1,198 +21 Hover/Click
Jun22 211110 88.09 88.89 87.99 88.10 -0.76 2 52 +0 Hover/Click
Total Volume and Open Interest 79,156 243,453 -1,541  
Swiss Franc(CME) Weekly Monthly
Dec21 211110 109.84 109.87 108.94 109.04 -0.88 19,639 50,860 +186 Hover/Click
Mar22 211110 110.00 110.05 109.27 109.36 -0.88 27 281 +18 Hover/Click
Jun22 211110 109.66 109.66 109.66 109.66 -0.88 0 27 +0 Hover/Click
Total Volume and Open Interest 19,667 51,185 +205  
EuroFX(CME) Weekly Monthly
Dec21 211110 116.02 116.03 114.82 114.91 -1.11 131,272 656,153 -6,706 Hover/Click
Mar22 211110 116.28 116.30 115.11 115.19 -1.11 939 16,254 +310 Hover/Click
Jun22 211110 116.30 116.35 115.36 115.43 -1.10 25 1,304 +18 Hover/Click
Total Volume and Open Interest 132,906 680,273 -6,424  
Mexican Peso(CME) Weekly Monthly
Dec21 211110 489.63 490.00 482.00 482.63 -6.63 33,034 161,875 -386 Hover/Click
Mar22 211110 478.88 482.50 475.00 475.38 -6.50 0 139 +0 Hover/Click
Total Volume and Open Interest 33,043 162,019 -394  
Brazilian Real(CME) Weekly Monthly
Dec21 211110 182.20 183.30 180.85 181.35 -0.55 4,941 32,705 -656 Hover/Click
Jan22 211110 180.15 182.00 179.65 180.05 -0.60 105 660 +30  
Feb22 211110 178.70 180.55 178.70 178.70 -0.65        
Mar22 211110 177.50 177.50 177.50 177.50 -0.70 0 1 +0 Hover/Click
Total Volume and Open Interest 5,046 33,366 -626  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211110 163~220 163~230 161~090 162~040 -1~190 295,989 1,162,680 -14,153 Hover/Click
Mar22 211110 162~020 162~040 159~240 160~180 -1~190 3,599 3,641 +389 Hover/Click
Jun22 211110 160~180 160~180 160~180 160~180 -1~190 0 7 +0 Hover/Click
Total Volume and Open Interest 299,588 1,166,328 -13,764  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211110 131~240 131~250 130~180 130~235 -1~035 1,179,373 3,880,561 +26,836 Hover/Click
Mar22 211110 130~295 130~305 129~250 129~300 -1~045 8,687 35,003 +1,835 Hover/Click
Jun22 211110 130~030 130~030 129~180 129~180 -1~045 0 6 +0 Hover/Click
Total Volume and Open Interest 1,188,060 3,915,570 +28,671  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211110 122~092 122~096 121~162 121~196 -0~244 725,856 3,584,684 +22,671 Hover/Click
Mar22 211110 121~214 121~222 120~296 121~004 -0~260 3,287 6,517 +1,394 Hover/Click
Jun22 211110 121~004 121~004 121~004 121~004 -0~260       Hover/Click
Total Volume and Open Interest 729,143 3,591,201 +24,065  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211110 109~253 109~255 109~186 109~200 -0~064 360,756 2,006,260 +6,373 Hover/Click
Mar22 211110 109~144 109~144 109~092 109~100 -0~075 128 183 +51 Hover/Click
Jun22 211110 109~100 109~100 109~100 109~100 -0~075       Hover/Click
Total Volume and Open Interest 360,884 2,006,443 +6,424  
Eurodollars(CME) Weekly Monthly
Dec21 211110 99.800 99.805 99.790 99.795 -0.010 170,917 1,332,365 +12,481  
Mar22 211110 99.785 99.785 99.745 99.755 -0.030 121,127 1,012,415 -904  
Jun22 211110 99.635 99.645 99.560 99.580 -0.065 150,765 810,783 +4,931  
Sep22 211110 99.465 99.465 99.335 99.365 -0.105 144,194 757,621 +9,309  
Dec22 211110 99.230 99.230 99.070 99.105 -0.140 243,272 1,500,992 -4,435  
Mar23 211110 99.045 99.045 98.860 98.895 -0.175 145,809 935,226 +5,739  
Jun23 211110 98.850 98.855 98.660 98.695 -0.185 133,593 767,433 -3,964  
Sep23 211110 98.680 98.680 98.490 98.520 -0.185 132,956 692,607 -459  
Dec23 211110 98.600 98.600 98.420 98.445 -0.180 184,733 1,134,648 +1,437  
Mar24 211110 98.540 98.545 98.370 98.390 -0.180 94,098 390,383 +4,384  
Jun24 211110 98.495 98.500 98.325 98.345 -0.175 90,315 421,233 -2,927  
Sep24 211110 98.450 98.455 98.285 98.300 -0.170 86,565 379,226 -845  
Dec24 211110 98.410 98.415 98.250 98.265 -0.165 104,112 812,614 -7,635  
Mar25 211110 98.405 98.405 98.240 98.255 -0.160 39,052 326,417 -3,990  
Jun25 211110 98.395 98.395 98.230 98.245 -0.155 33,418 179,647 -3,678  
Sep25 211110 98.370 98.370 98.215 98.230 -0.150 31,191 139,315 -336  
Dec25 211110 98.330 98.330 98.185 98.195 -0.150 26,994 149,930 -755  
Mar26 211110 98.310 98.315 98.165 98.180 -0.145 20,265 80,771 -1,235  
Total Volume and Open Interest 2,037,487 12,351,533 +12,302  
Ultra T-Bond(CBOT)
Dec21 211110 200~24 200~25 195~14 197~03 -3~22 149,108 1,226,306 +762  
Mar22 211110 199~17 199~28 194~30 196~16 -3~24 998 4,025 +997  
Jun22 211110 196~16 196~16 196~16 196~16 -3~24        
Total Volume and Open Interest 150,106 1,230,331 +1,759  
Ultra 10-Yr T-Note(CBOT)
Dec21 211110 146~230 146~245 145~030 145~150 -1~115 262,406 1,585,858 -5,544  
Mar22 211110 146~175 146~215 145~000 145~110 -1~135 70 1,435 +58  
Jun22 211110 145~110 145~110 145~110 145~110 -1~135        
Total Volume and Open Interest 262,476 1,587,293 -5,486  
30 Day Federal Funds(CBOT)
Nov21 211110 99.923 99.923 99.920 99.920 unch 2,801 108,654 -621  
Dec21 211110 99.925 99.925 99.920 99.920 unch 1,649 90,359 -93  
Jan22 211110 99.925 99.925 99.920 99.920 unch 3,700 108,878 -1,429  
Feb22 211110 99.920 99.920 99.910 99.915 -0.005 6,322 91,030 +1,103  
Mar22 211110 99.910 99.910 99.895 99.895 -0.015 3,656 51,720 -191  
Apr22 211110 99.895 99.895 99.870 99.875 -0.020 7,691 111,127 +204  
Total Volume and Open Interest 71,219 1,165,001 +1,459  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211110 151.88 151.98 151.88 151.92 +0.06 1,889 15,014 +325 Hover/Click
Mar22 211110 151.92 151.92 151.92 151.92 +0.06       Hover/Click
Jun22 211110 151.92 151.92 151.92 151.92 +0.06       Hover/Click
Total Volume and Open Interest 1,889 15,014 +325  
Euro-Buxl(EUREX)
Dec21 211110 214.96 215.20 212.46 213.34 -1.44 78,067 346,979 -27,651  
Mar22 211110 212.40 212.74 211.44 211.56 -1.46 1,146 56,932 -23,874  
Jun22 211110 210.44 210.44 210.44 210.44 -1.44        
Total Volume and Open Interest 79,213 403,911 -51,525  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211110 171.26 171.38 170.27 170.69 -0.56 556,850 1,489,384 -98,854 Hover/Click
Mar22 211110 172.89 173.00 171.83 172.28 -0.62 8,442 85,016 +5,210 Hover/Click
Jun22 211110 170.19 170.19 169.60 169.60 -0.56 0 1 +0 Hover/Click
Total Volume and Open Interest 565,292 1,574,401 -93,644  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211110 135.17 135.28 134.75 134.88 -0.28 314,481 1,443,609 -49,417 Hover/Click
Mar22 211110 133.94 133.96 133.62 133.67 -0.31 1,457 85,548 -6,877 Hover/Click
Jun22 211110 134.65 134.65 134.65 134.65 -0.28       Hover/Click
Total Volume and Open Interest 315,938 1,529,157 -56,294  
Euro-Schatz(EUREX)
Dec21 211110 112.29 112.33 112.25 112.28 -0.02 220,417 1,251,732 -45,912  
Mar22 211110 112.21 112.21 112.15 112.17 -0.03 1,100 5,857 +1,100  
Jun22 211110 112.89 112.89 112.89 112.89 -0.02        
Total Volume and Open Interest 221,517 1,257,589 -44,812  
3-Mth Euribor(EUREX)
Dec21 211110 100.565 100.565 100.565 100.565 unch 0 1,148 +0  
Mar22 211110 100.515 100.515 100.515 100.515 +0.005 0 1,103 +0  
Jun22 211110 100.450 100.450 100.450 100.450 -0.015 0 600 +0  
Total Volume and Open Interest 0 4,640 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211110 126~29 127~03 126~04 126~08 -0~30 196,877 833,225 -9,492 Hover/Click
Mar22 211110 126~01 126~01 125~08 125~08 -0~30 0 78,239 +0 Hover/Click
Total Volume and Open Interest 196,877 911,464 -9,492  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211110 99.75 99.75 99.74 99.74 -0.01 30,641 534,126 -3,106  
Mar22 211110 99.33 99.33 99.27 99.29 -0.05 24,445 335,270 -3,807  
Jun22 211110 99.06 99.06 98.99 99.00 -0.07 14,435 240,614 -3,639  
Sep22 211110 98.90 98.90 98.78 98.79 -0.12 23,907 344,393 -2,801  
Dec22 211110 98.82 98.82 98.69 98.71 -0.13 28,578 507,674 -11,510  
Mar23 211110 98.76 98.76 98.64 98.67 -0.11 10,067 229,069 +255  
Total Volume and Open Interest 205,347 3,871,697 -31,125  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211110 100.560 100.565 100.555 100.560 unch 27,732 438,059 -3,287  
Mar22 211110 100.515 100.525 100.510 100.515 -0.005 23,857 310,247 -960  
Jun22 211110 100.460 100.470 100.435 100.445 -0.020 46,450 311,423 -3,909  
Total Volume and Open Interest 555,083 4,043,913 -1,452  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211110 99.93 99.94 99.93 99.94 unch 14,843 136,221 -11,054  
Mar22 211110 99.84 99.86 99.84 99.86 +0.01 15,034 179,950 -11,206  
Jun22 211110 99.60 99.62 99.59 99.61 unch 7,430 168,286 +61  
Sep22 211110 99.25 99.29 99.24 99.25 -0.01 9,188 133,264 -3,314  
Dec22 211110 98.94 98.97 98.91 98.92 -0.02 7,418 128,097 +2,606  
Mar23 211110 98.68 98.68 98.63 98.63 -0.03 1,720 77,597 +296  
Jun23 211110 98.47 98.49 98.44 98.45 -0.03 1,498 44,477 -711  
Sep23 211110 98.33 98.34 98.31 98.31 -0.02 1,723 62,965 -1,020  
Dec23 211110 98.19 98.19 98.19 98.19 -0.02 19 2,615 -22  
Mar24 211110 98.10 98.10 98.10 98.10 -0.02 0 507 +0  
Total Volume and Open Interest 58,873 934,283 -24,364  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211110 98.19 98.26 98.17 98.25 +0.05 136,760 1,231,340 -5,149  
Mar22 211110 98.19 98.19 98.19 98.19 +0.05 0 30 +0  
Total Volume and Open Interest 136,760 1,231,370 -5,149  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211110 98.93 98.96 98.93 98.93 -0.01 135,063 774,032 +5,759  
Mar22 211110 98.93 98.93 98.93 98.93 -0.01 1,965 2,070 +1,965  
Total Volume and Open Interest 137,028 776,102 +7,724  
Gold(CMX) Weekly Monthly
Dec21 211110 1834.5 1870.6 1823.0 1848.3 +17.5 200,412 366,703 -8,543 Hover/Click
Feb22 211110 1835.7 1872.8 1825.2 1850.6 +17.7 39,665 143,216 +24,456 Hover/Click
Apr22 211110 1837.2 1872.8 1826.8 1852.0 +17.5 4,621 20,976 +2,315 Hover/Click
Jun22 211110 1838.7 1875.4 1828.4 1853.5 +17.5 2,861 17,149 +377 Hover/Click
Aug22 211110 1834.7 1875.5 1834.5 1855.2 +17.5 1,219 3,251 +348 Hover/Click
Oct22 211110 1856.8 1856.8 1856.8 1856.8 +17.5 0 2,833 +0 Hover/Click
Dec22 211110 1842.6 1878.6 1833.0 1858.7 +17.8 378 6,398 +270 Hover/Click
Feb23 211110 1867.3 1873.0 1861.4 1861.4 +18.3 1 144 +1 Hover/Click
Apr23 211110 1874.1 1875.7 1864.3 1864.3 +18.0 0 4 +0 Hover/Click
Jun23 211110 1867.5 1867.5 1867.5 1867.5 +18.0 0 9 +0 Hover/Click
Aug23 211110 1870.5 1870.5 1870.5 1870.5 +18.0       Hover/Click
Total Volume and Open Interest 249,537 561,324 +19,175  
Silver(CMX) Weekly Monthly
Dec21 211110 2437.5 2522.0 2404.0 2477.2 +45.4 67,623 94,817 -7,559 Hover/Click
Mar22 211110 2442.0 2527.0 2410.0 2482.3 +45.4 22,753 40,349 +9,301 Hover/Click
May22 211110 2443.0 2529.0 2418.0 2485.5 +45.2 1,960 4,844 +409 Hover/Click
Jul22 211110 2447.5 2529.5 2431.5 2488.5 +44.9 937 3,302 +214 Hover/Click
Sep22 211110 2446.0 2531.0 2425.0 2491.0 +44.6 235 1,201 +180 Hover/Click
Dec22 211110 2454.0 2537.0 2454.0 2495.8 +44.0 66 1,152 -15 Hover/Click
Mar23 211110 2508.0 2508.0 2500.3 2500.3 +44.0 0 9 +0 Hover/Click
Total Volume and Open Interest 94,344 146,978 +2,738  
Platinum(NYMEX) Weekly Monthly
Jan22 211110 1064.5 1099.0 1054.6 1077.0 +15.6 12,787 54,406 +1,047 Hover/Click
Apr22 211110 1065.1 1099.4 1056.7 1077.9 +15.5 383 3,140 +209 Hover/Click
Jul22 211110 1062.5 1101.0 1062.1 1079.3 +15.2 9 156 +1 Hover/Click
Oct22 211110 1069.0 1100.0 1069.0 1081.4 +15.3 1 40 +0 Hover/Click
Total Volume and Open Interest 13,190 57,796 +1,259  
Palladium(NYMEX) Weekly Monthly
Dec21 211110 2026.50 2067.50 2000.00 2038.90 +16.80 2,802 7,911 -213 Hover/Click
Mar22 211110 2030.00 2068.50 2007.50 2043.60 +16.90 852 3,607 +542 Hover/Click
Jun22 211110 2043.60 2043.60 2043.60 2043.60 +16.90 3 6 +0 Hover/Click
Total Volume and Open Interest 3,659 11,525 +328  
Copper(CMX) Weekly Monthly
Dec21 211110 437.40 441.40 428.50 432.30 -5.00 63,098 93,129 -7,052 Hover/Click
Mar22 211110 436.80 440.60 428.10 431.95 -4.60 18,791 71,499 +4,277 Hover/Click
May22 211110 435.70 440.00 428.60 431.60 -4.30 4,762 20,205 +1,447 Hover/Click
Jul22 211110 435.60 439.25 427.95 430.85 -4.20 1,885 13,872 +653 Hover/Click
Sep22 211110 434.70 437.05 429.50 429.50 -4.20 357 4,100 +96 Hover/Click
Total Volume and Open Interest 89,813 214,414 -862  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211110 36166 36255 35911 35992 -217 116,185 105,590 +784 Hover/Click
Mar22 211110 36040 36163 35828 35906 -218 88 1,335 +9 Hover/Click
Jun22 211110 35803 35803 35803 35803 -218 0 3 +0 Hover/Click
Sep22 211110 35683 35683 35683 35683 -217       Hover/Click
Total Volume and Open Interest 116,273 106,928 +793  
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 211110 4674.75 4680.25 4625.25 4642.00 -36.25 1,000,404 2,316,845 +4,264 Hover/Click
Mar22 211110 4665.50 4673.50 4619.00 4635.50 -36.25 2,492 68,303 +971 Hover/Click
Jun22 211110 4657.25 4663.00 4610.50 4626.50 -36.00 28 47,018 +5 Hover/Click
Sep22 211110 4618.75 4618.75 4618.75 4618.75 -35.75 0 59 +0 Hover/Click
Total Volume and Open Interest 1,002,924 2,434,034 +5,240  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211110 16201.25 16243.00 15896.50 15980.50 -232.25 414,326 256,105 +2,986 Hover/Click
Mar22 211110 16194.00 16243.75 15902.00 15983.50 -232.50 505 2,583 +24 Hover/Click
Jun22 211110 16130.00 16223.25 15900.00 15968.50 -230.75 0 90 +0 Hover/Click
Total Volume and Open Interest 414,831 258,787 +3,010  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211110 2895.30 2904.90 2862.40 2874.50 -24.90 12,370 41,702 +220 Hover/Click
Mar22 211110 2883.50 2883.50 2874.10 2883.50 -24.90 0 1 +0 Hover/Click
Jun22 211110 2891.70 2891.70 2891.70 2891.70 -25.10       Hover/Click
Total Volume and Open Interest 12,370 41,703 +220  
Volatility Index(CBOE)
Nov21 211110 18.95 20.30 18.45 19.53 +0.63 72,750 104,278 -10,145  
Dec21 211110 20.88 21.55 20.50 21.00 +0.17 51,600 147,911 +4,873  
Jan22 211110 22.59 23.15 22.25 22.71 +0.15 13,724 44,747 +1,730  
Feb22 211110 23.60 23.96 23.25 23.62 +0.02 5,408 24,945 -297  
Total Volume and Open Interest 150,140 352,389 -2,972  
S & P 600(CME)
Dec21 211110 1448.20 1448.20 1448.20 1448.20 -14.40        
Mar22 211110 1449.10 1449.10 1449.10 1449.10 -14.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211110 2424.00 2431.40 2378.40 2389.30 -37.50 169,964 466,991 +2,567 Hover/Click
Mar22 211110 2420.00 2428.70 2377.10 2387.50 -37.30 231 703 +148 Hover/Click
Jun22 211110 2378.20 2378.20 2378.20 2378.20 -36.70       Hover/Click
Total Volume and Open Interest 170,195 467,694 +2,715  
Nikkei 225(CME)
Dec21 211110 29255 29390 29010 29095 -205 3,488 17,858 +257  
Mar22 211110 29245 29365 28985 29075 -200 1 17 +1  
Total Volume and Open Interest 3,489 17,875 +258  
Nikkei 225(SGX) Weekly Monthly
Dec21 211110 29325 29425 29070 29120 -175 36,923 106,963 -1,091  
Mar22 211110 29350 29350 29075 29075 -175 0 940 +0  
Jun22 211110 28870 28870 28870 28870 -180 0 3,011 +0  
Total Volume and Open Interest 37,103 135,623 -1,115  
Nikkei 225 Mini(JPX)
Dec21 211110 29265 29295 29070 29110 -190 326,245 331,884 +1,942  
Mar22 211110 29275 29370 29015 29070 -180 13,502 24,767 +1,205  
Jun22 211110 29060 29135 28800 28830 -180 166 1,675 +3  
Total Volume and Open Interest 352,150 401,457 +7,339  
Nikkei 225(JPX)
Dec21 211110 29270 29290 29070 29110 -190 19,229 251,423 +1,209  
Mar22 211110 29210 29220 29020 29070 -180 257 21,775 +56  
Jun22 211110 28830 28830 28830 28830 -180 0 4,968 +0  
Total Volume and Open Interest 19,491 326,221 +1,488  
Nikkei 225(CME) Yen
Dec21 211110 29245 29380 29000 29080 -205 26,405 56,551 -541  
Mar22 211110 29020 29305 28970 29020 -205 1 21 +1  
Jun22 211110 28780 28780 28780 28780 -200        
Total Volume and Open Interest 26,406 56,627 -540  
Nikkei 225(CME) e-Mini Yen
Dec21 211110 29080 29080 29080 29080 -210        
Mar22 211110 29020 29020 29020 29020 -210        
Jun22 211110 28780 28780 28780 28780 -200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211110 7040.0 7059.0 6999.0 7043.5 +2.5 36,467 254,342 -1,029  
Dec21 211110 7027.0 7047.0 6996.5 7032.5 +2.5 281 49,009 +2,474  
Jan22 211110 7022.0 7022.0 7022.0 7022.0 +2.5        
Mar22 211110 7014.5 7014.5 7014.5 7014.5 +2.5 0 3 +2  
Jun22 211110 6871.5 6871.5 6871.5 6871.5 +2.5        
Sep22 211110 6851.5 6851.5 6851.5 6851.5 +2.5        
Total Volume and Open Interest 36,748 312,859 +1,447  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211110 24784 25033 24432 25017 +238 100,259 100,670 -147  
Dec21 211110 24796 25017 24420 25007 +242 651 6,471 +126  
Total Volume and Open Interest 101,146 110,470 -98  
DAX(EUREX) Weekly Monthly
Dec21 211110 16016.0 16070.0 15977.0 16056.0 +29.0 42,237 70,190 -725  
Mar22 211110 16025.0 16049.0 15969.0 16041.0 +29.0 54 4,984 -9  
Jun22 211110 16073.0 16073.0 16073.0 16073.0 +28.0 22 4,239 +9  
Total Volume and Open Interest 42,313 79,413 -725  
Mini-DAX(EUREX)
Dec21 211110 16025.0 16071.0 15978.0 16056.0 +29.0 25,145 16,953 -542  
Mar22 211110 16033.0 16049.0 15968.0 16041.0 +29.0 19 291 -13  
Jun22 211110 16073.0 16073.0 16073.0 16073.0 +28.0 0 1 +0  
Total Volume and Open Interest 25,164 17,245 -555  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211110 4335 4350 4314 4341 +6 426,315 2,915,861 -23,496  
Mar22 211110 4324 4334 4305 4325 +6 50 94,766 -2  
Jun22 211110 4248 4248 4248 4248 +6 0 13,474 -2  
Total Volume and Open Interest 426,366 3,031,113 -23,499  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211110 12372 12415 12348 12405 +42 19,036 145,695 +318  
Mar22 211110 12287 12287 12287 12287 +42 11 235 +4  
Jun22 211110 12126 12126 12126 12126 +43 0 4 +0  
Total Volume and Open Interest 19,047 145,934 +322  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211110 7253.00 7318.50 7237.00 7306.00 +50.50 58,647 626,426 -1,406  
Mar22 211110 7188.00 7249.00 7185.00 7237.50 +50.00 1 745 -1  
Jun22 211110 7179.50 7179.50 7179.50 7179.50 +50.00 4 28 +1  
Total Volume and Open Interest 58,652 627,305 -1,406  
SPI 200(SFE) Weekly Monthly
Dec21 211110 7426.0 7457.0 7399.0 7412.0 -8.0 32,990 245,987 +652  
Mar22 211110 7322.0 7322.0 7322.0 7322.0 -7.0 2 351 +0  
Jun22 211110 7322.0 7322.0 7322.0 7322.0 -7.0        
Total Volume and Open Interest 32,993 246,374 +651  
FTSE MIB(ISE)
Dec21 211110 27310.00 27460.00 27235.00 27406.00 +98.00 9,972 100,610 -860  
Mar22 211110 27320.00 27330.00 27200.00 27294.00 +98.00 49 834 +38  
Jun22 211110 26555.00 26709.00 26555.00 26709.00 +100.00 0 5 +0  
Total Volume and Open Interest 10,021 101,449 -822  
KOSPI 200(KFE)
Dec21 211110 388.85 390.80 385.95 386.45 -4.05 247,937 270,072 -1,960  
Mar22 211110 384.80 386.45 382.15 382.45 -4.10 412 12,332 +113  
Jun22 211110 384.05 384.05 384.05 384.05 -4.05 2 6,463 +0  
Total Volume and Open Interest 248,351 305,567 -1,542  
GSCI(CME) Weekly Monthly
Nov21 211110 586.55 590.05 578.20 579.15 -9.50 315 1,250 -261  
Dec21 211110 586.00 587.70 576.25 577.45 -8.25 305 529 +295  
Jan22 211110 579.95 579.95 579.95 579.95 -3.25        
Total Volume and Open Interest 620 1,779 +34  
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