Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 11, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211111 1204.50 1217.00 1200.00 1212.25 +8.75 512 733 -199 Hover/Click
Jan22 211111 1216.75 1228.25 1212.00 1221.50 +4.75 148,532 261,359 -2,390 Hover/Click
Mar22 211111 1228.75 1240.00 1224.00 1233.25 +4.25 58,301 153,811 +2,697 Hover/Click
May22 211111 1239.00 1250.00 1234.75 1242.75 +3.25 20,186 76,139 +662 Hover/Click
Jul22 211111 1246.75 1257.00 1242.25 1249.75 +2.50 16,755 64,010 +0 Hover/Click
Aug22 211111 1245.50 1253.25 1240.50 1247.50 +2.25 1,540 6,354 +235 Hover/Click
Sep22 211111 1232.25 1238.75 1226.50 1233.00 +2.25 1,235 4,974 +198 Hover/Click
Nov22 211111 1223.50 1231.50 1219.00 1225.00 +0.75 13,308 56,560 +2,035 Hover/Click
Jan23 211111 1225.25 1232.25 1221.50 1226.25 +0.50 1,127 5,991 +337 Hover/Click
Mar23 211111 1207.50 1213.25 1204.00 1207.25 -0.75 1,179 10,254 +331 Hover/Click
May23 211111 1198.75 1207.00 1198.75 1202.00 -0.50 115 2,062 -1 Hover/Click
Jul23 211111 1202.50 1208.25 1201.00 1203.75 -0.50 52 597 +17 Hover/Click
Aug23 211111 1198.25 1198.25 1198.25 1198.25 -0.25 0 41 +0 Hover/Click
Sep23 211111 1188.25 1188.25 1188.25 1188.25 -0.25 0 22 +0 Hover/Click
Total Volume and Open Interest 263,154 644,317 +4,013  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211111 342.40 345.80 341.70 344.50 +2.10 82,807 120,000 -8,058 Hover/Click
Jan22 211111 338.40 342.00 337.70 340.90 +2.50 52,514 105,228 +2,802 Hover/Click
Mar22 211111 337.40 340.20 336.50 339.00 +1.50 38,524 94,240 +4,210 Hover/Click
May22 211111 339.70 341.70 338.80 340.70 +1.10 16,699 49,833 +1,095 Hover/Click
Jul22 211111 343.30 345.10 342.20 344.00 +0.70 11,712 37,611 +1,495 Hover/Click
Aug22 211111 343.20 344.90 342.20 343.70 +0.50 1,972 10,138 +111 Hover/Click
Sep22 211111 342.30 343.80 341.30 342.60 +0.30 1,448 9,375 -41 Hover/Click
Oct22 211111 340.00 341.10 338.70 340.20 +0.20 840 5,473 -62 Hover/Click
Dec22 211111 341.20 342.30 340.00 340.90 -0.50 2,352 15,754 +221 Hover/Click
Jan23 211111 340.40 341.50 339.50 340.00 -0.80 63 800 +13 Hover/Click
Total Volume and Open Interest 208,991 451,149 +1,804  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211111 59.14 59.74 58.47 59.14 unch 56,209 93,673 -7,996 Hover/Click
Jan22 211111 58.98 59.56 58.32 58.94 -0.04 34,795 99,904 -136 Hover/Click
Mar22 211111 58.68 59.25 58.08 58.67 -0.01 28,495 75,935 +817 Hover/Click
May22 211111 58.17 58.69 57.62 58.16 -0.01 13,620 62,467 +742 Hover/Click
Jul22 211111 57.66 58.15 57.17 57.64 -0.02 6,240 41,294 -195 Hover/Click
Aug22 211111 56.90 57.41 56.49 56.91 +0.01 1,722 9,096 +102 Hover/Click
Sep22 211111 56.31 56.86 55.96 56.32 +0.02 1,553 6,630 +337 Hover/Click
Oct22 211111 55.91 56.48 55.59 55.95 +0.04 1,502 7,241 +442 Hover/Click
Dec22 211111 55.73 56.31 55.43 55.82 +0.06 3,134 21,296 +879 Hover/Click
Jan23 211111 55.65 56.08 55.34 55.65 +0.06 30 969 +13 Hover/Click
Total Volume and Open Interest 147,394 423,882 -4,972  
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 211111 567.75 579.00 566.00 569.50 +0.25 246,899 471,804 -42,618 Hover/Click
Mar22 211111 577.00 587.00 574.75 578.00 -0.75 155,208 515,945 +26,327 Hover/Click
May22 211111 581.75 591.25 579.00 582.25 -1.25 30,269 177,163 +337 Hover/Click
Jul22 211111 583.25 591.75 580.00 583.25 -1.50 30,107 165,624 +3,944 Hover/Click
Sep22 211111 557.25 564.25 555.50 558.00 -1.25 5,436 50,666 +1,107 Hover/Click
Dec22 211111 548.00 553.00 544.50 546.25 -2.75 16,085 137,847 +1,443 Hover/Click
Mar23 211111 554.50 559.50 551.25 553.00 -3.00 1,046 7,643 +479 Hover/Click
May23 211111 557.75 561.50 552.75 554.50 -3.25 38 593 +10 Hover/Click
Jul23 211111 555.50 559.75 551.50 553.00 -3.25 425 5,993 +103 Hover/Click
Sep23 211111 520.00 520.00 515.50 515.75 -2.25 60 217 +7 Hover/Click
Total Volume and Open Interest 485,845 1,540,731 -8,792  
Wheat(CBOT) Weekly Monthly
Dec21 211111 803.00 824.75 798.25 812.50 +9.50 81,300 129,701 -12,313 Hover/Click
Mar22 211111 815.00 836.00 810.50 824.25 +9.25 63,571 145,854 +12,606 Hover/Click
May22 211111 817.25 837.25 812.75 827.25 +9.75 9,549 34,376 -538 Hover/Click
Jul22 211111 803.75 822.75 801.00 814.25 +8.75 6,287 56,204 +599 Hover/Click
Sep22 211111 803.00 821.00 799.75 812.75 +8.00 1,879 8,580 +35 Hover/Click
Dec22 211111 807.00 824.00 803.50 816.25 +7.75 1,802 23,442 +49 Hover/Click
Total Volume and Open Interest 164,745 405,438 +487  
Wheat(KCBT) Weekly Monthly
Dec21 211111 817.50 838.75 814.75 828.00 +10.50 36,685 78,919 -8,895 Hover/Click
Mar22 211111 821.50 842.25 818.50 830.75 +9.00 28,661 86,817 +5,441 Hover/Click
May22 211111 821.00 840.25 818.00 829.75 +8.25 4,836 21,858 -180 Hover/Click
Jul22 211111 807.00 823.50 803.00 814.00 +6.25 4,871 30,611 +653 Hover/Click
Sep22 211111 805.25 820.00 798.75 810.00 +5.50 898 7,090 +337 Hover/Click
Dec22 211111 810.00 825.75 804.75 816.00 +5.00 621 6,089 +326 Hover/Click
Mar23 211111 820.00 820.00 813.00 816.50 +5.00 106 926 +35 Hover/Click
Total Volume and Open Interest 76,855 233,489 -2,240  
Wheat(MGE) Weekly Monthly
Dec21 211111 1046.25 1066.00 1044.00 1053.25 +7.00 5,392 27,976 -1,620 Hover/Click
Mar22 211111 1036.00 1057.50 1033.75 1046.00 +9.25 4,931 33,725 +1,278 Hover/Click
May22 211111 1014.75 1035.75 1014.50 1026.00 +10.25 681 7,680 +184 Hover/Click
Jul22 211111 967.75 987.25 967.75 979.50 +8.25 353 3,869 +38 Hover/Click
Sep22 211111 883.00 897.00 883.00 892.25 +7.25 261 3,215 +27 Hover/Click
Dec22 211111 888.00 892.00 882.25 888.50 +7.50 26 957 -8 Hover/Click
Total Volume and Open Interest 11,644 77,422 -101  
Oats(CBOT) Weekly Monthly
Dec21 211111 738.25 753.25 724.00 725.00 -15.00 535 2,632 -78 Hover/Click
Mar22 211111 732.50 740.00 713.50 716.75 -12.75 249 1,947 +96 Hover/Click
May22 211111 727.50 729.25 702.25 705.50 -12.50 52 493 +11 Hover/Click
Jul22 211111 685.00 691.25 664.75 666.25 -10.50 36 227 +10 Hover/Click
Total Volume and Open Interest 878 5,549 +39  
Rough Rice(CBOT) Weekly Monthly
Nov21 211111 13.75 13.84 13.75 13.84 +0.19 41 41 +40 Hover/Click
Jan22 211111 13.97 14.10 13.94 14.06 +0.17 587 7,674 -162 Hover/Click
Mar22 211111 14.21 14.30 14.19 14.26 +0.16 44 600 +2 Hover/Click
May22 211111 14.30 14.44 14.30 14.39 +0.13 0 38 +0 Hover/Click
Total Volume and Open Interest 672 8,370 -120  
Live Cattle(CME) Weekly Monthly
Dec21 211111 132.150 132.325 131.380 131.880 -0.120 30,503 76,992 -10,631 Hover/Click
Feb22 211111 137.000 137.250 136.035 136.400 -0.430 28,356 98,807 +3,918 Hover/Click
Apr22 211111 140.350 140.500 139.750 140.250 -0.080 10,357 59,357 +1,134 Hover/Click
Jun22 211111 135.800 135.935 135.250 135.630 -0.195 6,563 39,168 +875 Hover/Click
Aug22 211111 134.750 135.000 134.450 134.800 unch 2,599 12,430 +509 Hover/Click
Oct22 211111 137.185 137.450 137.000 137.285 -0.045 508 4,037 +74 Hover/Click
Total Volume and Open Interest 79,138 292,805 -4,065  
Feeder Cattle(CME) Weekly Monthly
Nov21 211111 156.650 157.600 156.450 157.330 +0.680 892 2,115 -106 Hover/Click
Jan22 211111 158.250 159.400 157.500 159.080 +1.030 4,473 21,680 -57 Hover/Click
Mar22 211111 159.535 160.935 159.050 160.450 +0.870 2,331 9,116 -216 Hover/Click
Apr22 211111 162.380 163.380 161.550 162.950 +0.765 1,205 2,547 +98 Hover/Click
May22 211111 164.330 165.100 163.500 164.600 +0.550 666 2,544 -6 Hover/Click
Aug22 211111 172.580 173.130 171.935 172.935 +0.450 143 2,126 +33 Hover/Click
Sep22 211111 172.880 174.200 172.880 173.985 +0.685 39 269 +18 Hover/Click
Total Volume and Open Interest 9,755 40,445 -234  
Lean Hogs(CME) Weekly Monthly
Dec21 211111 75.280 76.280 74.780 75.380 -0.320 27,095 58,872 -9,076 Hover/Click
Feb22 211111 78.900 79.830 78.630 79.080 -0.250 18,309 69,247 +3,778 Hover/Click
Apr22 211111 83.650 84.500 83.500 83.830 -0.320 7,503 50,242 +654 Hover/Click
May22 211111 88.300 88.750 87.700 88.000 -0.400 10 1,191 +1  
Jun22 211111 94.250 94.980 93.700 94.080 -0.720 2,939 25,018 +433 Hover/Click
Jul22 211111 94.880 95.100 94.230 94.500 -0.750 3,067 11,803 +470 Hover/Click
Aug22 211111 93.750 93.850 93.150 93.480 -0.570 979 6,582 +72 Hover/Click
Oct22 211111 79.580 79.750 79.280 79.550 -0.180 343 2,991 +136 Hover/Click
Total Volume and Open Interest 60,286 226,802 -3,504  
Class III Milk(CME) Weekly Monthly
Nov21 211111 18.11 18.20 18.09 18.19 +0.09 231 4,005 -80 Hover/Click
Dec21 211111 17.96 18.14 17.80 18.08 +0.05 625 4,815 -75 Hover/Click
Jan22 211111 18.31 18.50 18.26 18.48 +0.13 464 3,069 +75 Hover/Click
Feb22 211111 18.60 18.66 18.48 18.66 +0.12 160 2,459 +62 Hover/Click
Mar22 211111 18.62 18.75 18.62 18.75 +0.05 97 2,246 +62 Hover/Click
Apr22 211111 18.70 18.75 18.70 18.75 unch 59 1,423 +32 Hover/Click
May22 211111 18.72 18.80 18.72 18.80 +0.03 59 1,420 +25 Hover/Click
Jun22 211111 18.72 18.79 18.72 18.77 +0.04 51 1,229 +26 Hover/Click
Jul22 211111 18.85 18.85 18.76 18.76 unch 39 741 +8 Hover/Click
Aug22 211111 18.83 18.85 18.80 18.80 +0.03 38 765 +11 Hover/Click
Sep22 211111 18.82 18.85 18.80 18.82 +0.07 29 577 +7 Hover/Click
Oct22 211111 18.73 18.76 18.73 18.73 +0.03 35 488 +12 Hover/Click
Nov22 211111 18.60 18.65 18.60 18.60 +0.03 33 536 +15 Hover/Click
Total Volume and Open Interest 2,007 24,380 +255  
Cocoa(ICE) Weekly Monthly
Dec21 211111 2468 2492 2448 2485 +12 17,287 22,666 -10,729 Hover/Click
Mar22 211111 2514 2542 2498 2537 +23 35,554 101,220 +7,081 Hover/Click
May22 211111 2517 2547 2504 2541 +21 11,304 38,463 +199 Hover/Click
Jul22 211111 2518 2547 2508 2541 +20 3,543 22,205 +311 Hover/Click
Sep22 211111 2518 2547 2510 2541 +20 978 17,078 +223 Hover/Click
Dec22 211111 2530 2542 2506 2538 +20 965 19,660 -445 Hover/Click
Mar23 211111 2520 2537 2512 2535 +21 946 12,487 +469 Hover/Click
Total Volume and Open Interest 71,068 238,338 -2,829  
Coffee "C"(ICE) Weekly Monthly
Dec21 211111 206.10 212.60 205.40 210.90 +6.90 35,050 66,950 -9,027 Hover/Click
Mar22 211111 208.85 215.00 207.95 213.30 +6.60 34,646 122,734 +6,653 Hover/Click
May22 211111 209.65 215.70 208.90 213.95 +6.40 10,476 49,766 +1,599 Hover/Click
Jul22 211111 209.85 215.90 209.25 214.20 +6.35 4,782 27,343 +67 Hover/Click
Sep22 211111 210.05 215.75 209.30 214.35 +6.35 1,136 13,753 -219 Hover/Click
Dec22 211111 210.30 215.40 210.05 214.65 +6.35 761 19,069 +249 Hover/Click
Total Volume and Open Interest 86,947 312,143 -674  
Orange Juice(ICE) Weekly Monthly
Jan22 211111 122.55 128.25 122.45 127.45 +4.90 597 10,268 -47 Hover/Click
Mar22 211111 125.05 129.50 124.90 128.90 +3.85 93 1,402 +10 Hover/Click
May22 211111 127.85 131.25 127.85 131.00 +3.15 26 681 +2 Hover/Click
Jul22 211111 131.30 133.40 131.30 133.40 +3.25 0 67 +0 Hover/Click
Sep22 211111 135.55 135.55 135.55 135.55 +3.25       Hover/Click
Nov22 211111 136.85 136.85 136.85 136.85 +3.25       Hover/Click
Total Volume and Open Interest 716 12,418 -35  
Sugar #11(ICE) Weekly Monthly
Mar22 211111 19.62 20.15 19.62 20.12 +0.52 38,927 390,848 +1,363 Hover/Click
May22 211111 19.36 19.89 19.36 19.87 +0.49 15,932 150,834 -124 Hover/Click
Jul22 211111 19.02 19.49 19.02 19.48 +0.44 8,387 124,430 -336 Hover/Click
Oct22 211111 18.79 19.20 18.79 19.19 +0.40 4,857 102,763 +395 Hover/Click
Mar23 211111 18.66 19.02 18.65 19.00 +0.34 1,605 49,815 +408 Hover/Click
May23 211111 17.59 17.90 17.58 17.88 +0.29 503 21,364 +203 Hover/Click
Jul23 211111 16.84 17.07 16.82 17.06 +0.25 614 24,584 +201 Hover/Click
Oct23 211111 16.28 16.46 16.26 16.46 +0.19 140 21,401 +17 Hover/Click
Total Volume and Open Interest 71,006 897,739 +2,141  
London Cocoa(LCE) Weekly Monthly
Dec21 211111 1682 1697 1674 1690 +12 3,515 33,470 -1,004 Hover/Click
Mar22 211111 1715 1721 1697 1719 +17 14,720 76,666 +2,435 Hover/Click
May22 211111 1716 1729 1707 1727 +16 5,049 36,409 +521 Hover/Click
Jul22 211111 1720 1726 1706 1725 +14 3,475 28,661 -513 Hover/Click
Sep22 211111 1720 1722 1704 1722 +12 2,678 37,445 +368 Hover/Click
Dec22 211111 1717 1721 1704 1721 +12 2,395 40,652 -22 Hover/Click
Mar23 211111 1718 1721 1705 1721 +11 2,279 17,104 +1,122 Hover/Click
Total Volume and Open Interest 36,447 282,831 +4,184  
London Sugar(LCE) Weekly Monthly
Dec21 211111 510.30 526.30 509.00 522.80 +15.60 6,186 14,386 -3,156 Hover/Click
Mar22 211111 506.10 517.90 505.80 516.00 +11.30 6,928 29,396 +1,475 Hover/Click
May22 211111 506.50 515.80 506.00 514.20 +8.90 1,030 11,279 +112 Hover/Click
Aug22 211111 503.40 510.00 502.70 508.30 +7.50 397 7,495 +51 Hover/Click
Oct22 211111 498.00 502.30 496.60 500.30 +5.60 191 5,595 -120 Hover/Click
Total Volume and Open Interest 14,864 70,935 -1,614  
Cotton(ICE) Weekly Monthly
Dec21 211111 118.82 119.21 117.54 118.54 -0.14 22,188 57,006 -5,226 Hover/Click
Mar22 211111 115.06 115.97 114.23 115.41 +0.36 20,172 136,931 +6,061 Hover/Click
May22 211111 113.62 114.25 112.62 113.81 +0.40 3,770 32,752 +1,009 Hover/Click
Jul22 211111 110.42 110.82 109.36 110.43 +0.21 1,279 24,641 +329 Hover/Click
Oct22 211111 97.89 97.89 97.89 97.89 +0.47 0 35 +0 Hover/Click
Dec22 211111 91.25 91.93 91.04 91.56 +0.36 1,481 30,136 +1,014 Hover/Click
Total Volume and Open Interest 48,900 285,047 +3,188  
Lumber(CME) Weekly Monthly
Nov21 211111 589.5 590.0 531.1 550.0 -36.5 33 125 -27  
Jan22 211111 644.0 652.3 630.5 632.0 -5.8 121 1,224 -9  
Mar22 211111 665.0 670.0 655.0 655.0 -4.0 20 210 +8  
May22 211111 688.3 688.3 680.7 680.7 +5.7 2 34 +0  
Jul22 211111 698.8 698.8 698.8 698.8 +5.7 2 7 +0  
Sep22 211111 698.8 698.8 698.8 698.8 +5.7        
Nov22 211111 698.8 698.8 698.8 698.8 +5.7        
Total Volume and Open Interest 178 1,600 -28  
Crude Oil(NYM) Weekly Monthly
Dec21 211111 81.41 82.33 80.20 81.59 +0.25 504,832 252,071 -21,474 Hover/Click
Jan22 211111 80.10 80.95 78.98 80.42 +0.36 249,601 315,106 -587 Hover/Click
Feb22 211111 78.80 79.57 77.69 79.07 +0.33 127,351 145,533 +3,064 Hover/Click
Mar22 211111 77.54 78.26 76.49 77.78 +0.28 84,765 138,785 -904 Hover/Click
Apr22 211111 76.54 77.12 75.60 76.67 +0.25 44,241 93,871 +405 Hover/Click
May22 211111 75.64 76.10 74.57 75.71 +0.25 23,687 56,410 +2 Hover/Click
Jun22 211111 74.61 75.33 73.80 74.87 +0.25 59,283 177,946 +2,094 Hover/Click
Jul22 211111 74.21 74.55 73.20 74.14 +0.25 14,655 48,448 -974 Hover/Click
Aug22 211111 73.58 73.89 72.82 73.51 +0.25 7,151 45,491 +637 Hover/Click
Sep22 211111 72.83 73.32 72.21 72.94 +0.24 9,660 82,525 +1,618 Hover/Click
Oct22 211111 72.57 72.75 71.79 72.45 +0.25 1,173 37,988 +78 Hover/Click
Nov22 211111 71.40 72.19 71.40 72.01 +0.26 2,004 42,739 +910 Hover/Click
Dec22 211111 71.60 71.92 70.71 71.58 +0.25 40,080 209,898 +2,249 Hover/Click
Jan23 211111 70.50 71.10 70.50 71.10 +0.25 256 29,889 +113 Hover/Click
Feb23 211111 70.64 70.64 70.64 70.64 +0.26 245 25,148 -4 Hover/Click
Mar23 211111 70.21 70.31 69.69 70.21 +0.27 2,825 28,627 +1,083 Hover/Click
Total Volume and Open Interest 1,197,274 2,081,385 -11,169  
e-miNY Crude Oil(NYM)
Dec21 211111 81.425 82.325 80.200 81.600 +0.250 18,394 2,861 -132  
Jan22 211111 80.125 80.950 79.000 80.425 +0.375 1,178 973 +79  
Feb22 211111 78.750 79.550 77.725 79.075 +0.325 100 195 +8  
Mar22 211111 77.625 78.250 76.500 77.775 +0.275 31 315 -3  
Apr22 211111 76.750 76.750 76.200 76.675 +0.250 7 58 +0  
May22 211111 75.375 75.850 75.300 75.700 +0.250 1 59 +0  
Jun22 211111 74.000 75.200 74.000 74.875 +0.250 15 160 -9  
Jul22 211111 74.450 74.475 73.500 74.150 +0.250 5 20 +2  
Aug22 211111 73.500 73.500 73.500 73.500 +0.250 3 7 +1  
Sep22 211111 72.950 72.950 72.950 72.950 +0.250 0 3 +0  
Total Volume and Open Interest 19,767 4,856 -57  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211111 244.70 246.78 241.29 244.71 -0.50 67,577 117,283 -8,392 Hover/Click
Jan22 211111 243.44 245.41 240.00 243.49 -0.34 43,068 87,465 +4,945 Hover/Click
Feb22 211111 241.13 243.10 237.87 241.34 -0.12 18,837 33,522 +175 Hover/Click
Mar22 211111 238.52 240.24 235.17 238.65 +0.09 17,682 50,122 +703 Hover/Click
Apr22 211111 235.46 236.84 231.89 235.41 +0.26 6,021 22,777 -367 Hover/Click
May22 211111 231.17 234.10 230.70 233.09 +0.37 3,790 11,282 -59 Hover/Click
Jun22 211111 231.42 232.74 228.05 231.55 +0.43 6,740 37,012 -49 Hover/Click
Jul22 211111 228.73 231.66 228.50 230.77 +0.51 1,289 9,931 -60 Hover/Click
Aug22 211111 227.98 230.90 227.90 230.16 +0.57 1,287 4,883 -56 Hover/Click
Sep22 211111 230.29 230.37 227.50 229.74 +0.61 1,203 5,571 +170 Hover/Click
Oct22 211111 228.81 230.03 228.47 229.54 +0.68 1,058 4,132 +74 Hover/Click
Nov22 211111 228.44 230.35 227.39 229.34 +0.73 1,187 3,742 +73 Hover/Click
Dec22 211111 228.32 230.00 225.49 229.02 +0.74 2,160 18,303 +213 Hover/Click
Jan23 211111 228.17 229.21 227.40 228.57 +0.74 358 2,876 +215 Hover/Click
Total Volume and Open Interest 172,453 421,299 -2,359  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211111 229.61 233.75 227.33 231.78 +2.06 82,567 90,688 -4,720 Hover/Click
Jan22 211111 226.09 229.95 224.01 228.06 +1.60 71,395 97,466 +9,493 Hover/Click
Feb22 211111 225.35 228.19 222.84 226.45 +1.49 19,432 25,072 +1,263 Hover/Click
Mar22 211111 225.00 228.21 222.69 226.60 +1.47 13,477 28,190 +236 Hover/Click
Apr22 211111 236.77 239.15 234.71 238.00 +1.58 7,365 13,822 -393 Hover/Click
May22 211111 234.56 238.38 234.18 237.35 +1.42 4,546 7,586 +134 Hover/Click
Jun22 211111 234.50 236.68 231.97 235.60 +1.35 6,114 14,095 +404 Hover/Click
Jul22 211111 230.82 233.74 230.70 232.95 +1.31 2,939 8,731 +510 Hover/Click
Aug22 211111 229.70 230.50 227.50 229.70 +1.37 1,328 2,259 +41 Hover/Click
Sep22 211111 224.48 226.67 223.50 225.85 +1.53 1,482 6,235 +158 Hover/Click
Total Volume and Open Interest 211,948 307,410 +7,195  
e-miNY RBOB Gasoline(NYM)
Dec21 211111 231.78 231.78 231.78 231.78 +2.06 0 2 +0  
Jan22 211111 228.06 228.06 228.06 228.06 +1.60        
Feb22 211111 226.45 226.45 226.45 226.45 +1.49        
Mar22 211111 226.60 226.60 226.60 226.60 +1.47        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211111 4.917 5.176 4.889 5.149 +0.269 202,741 116,543 -1,145 Hover/Click
Jan22 211111 5.011 5.273 4.987 5.245 +0.271 87,281 232,453 +9,668 Hover/Click
Feb22 211111 4.895 5.148 4.876 5.116 +0.255 35,852 78,148 +3,261 Hover/Click
Mar22 211111 4.642 4.835 4.619 4.802 +0.212 46,568 157,774 -5,352 Hover/Click
Apr22 211111 3.989 4.112 3.978 4.104 +0.137 41,758 116,175 -1,623 Hover/Click
May22 211111 3.930 4.032 3.914 4.024 +0.124 31,024 132,958 +2,456 Hover/Click
Jun22 211111 3.947 4.058 3.941 4.051 +0.121 10,484 43,981 -413 Hover/Click
Jul22 211111 4.002 4.101 3.983 4.093 +0.120 8,106 40,149 +775 Hover/Click
Aug22 211111 3.988 4.103 3.988 4.096 +0.119 3,673 31,030 -410 Hover/Click
Sep22 211111 3.985 4.080 3.968 4.073 +0.117 2,203 36,257 +169 Hover/Click
Oct22 211111 4.007 4.106 3.998 4.100 +0.116 11,605 86,854 +197 Hover/Click
Nov22 211111 4.088 4.179 4.084 4.174 +0.113 2,466 35,638 +171 Hover/Click
Dec22 211111 4.257 4.343 4.257 4.340 +0.112 1,898 27,538 -314 Hover/Click
Jan23 211111 4.340 4.435 4.340 4.430 +0.111 4,140 31,698 +142 Hover/Click
Feb23 211111 4.261 4.307 4.250 4.307 +0.098 1,011 11,351 -7 Hover/Click
Mar23 211111 3.966 3.996 3.945 3.995 +0.075 3,563 20,362 +515 Hover/Click
Total Volume and Open Interest 499,985 1,305,687 +7,722  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211111 82.85 83.44 81.66 82.87 +0.23 346,571 466,287 -19,883 Hover/Click
Feb22 211111 81.77 82.34 80.61 81.85 +0.30 191,107 385,645 +22,708 Hover/Click
Mar22 211111 80.76 81.33 79.64 80.90 +0.36 130,915 251,097 +11 Hover/Click
Apr22 211111 79.86 80.41 78.79 80.04 +0.39 58,655 106,809 +2,227 Hover/Click
May22 211111 79.09 79.59 78.02 79.25 +0.41 30,980 72,308 +1,995 Hover/Click
Jun22 211111 78.35 78.86 77.31 78.52 +0.43 75,472 171,547 -918 Hover/Click
Jul22 211111 77.68 78.12 76.72 77.86 +0.44 18,070 67,820 +325 Hover/Click
Aug22 211111 77.04 77.51 76.16 77.27 +0.43 13,377 49,564 -2,419 Hover/Click
Sep22 211111 76.58 76.95 75.66 76.73 +0.42 14,854 48,567 +1,828 Hover/Click
Oct22 211111 76.22 76.22 76.22 76.22 +0.42 4,321 29,512 -341 Hover/Click
Nov22 211111 75.77 75.77 75.77 75.77 +0.42 4,116 30,649 -266 Hover/Click
Dec22 211111 75.21 75.55 74.29 75.36 +0.44 44,544 185,488 +4,355 Hover/Click
Jan23 211111 74.13 75.27 74.13 74.92 +0.45 1,106 18,519 -44 Hover/Click
Feb23 211111 74.50 74.50 74.50 74.50 +0.46 875 26,347 +491 Hover/Click
Total Volume and Open Interest 957,537 2,269,226 +10,157  
Gas Oil(ICE) Weekly Monthly
Dec21 211111 712.50 717.00 701.00 705.50 -19.25 186,788 190,640 -8,934 Hover/Click
Jan22 211111 704.00 708.75 693.50 699.00 -17.00 120,315 176,464 -4,498 Hover/Click
Feb22 211111 698.50 702.00 687.50 693.50 -15.00 49,235 73,716 +3,385 Hover/Click
Mar22 211111 690.25 695.00 681.25 687.50 -14.00 33,171 67,408 +1,505 Hover/Click
Apr22 211111 683.00 688.00 674.50 680.75 -13.25 16,236 26,550 -824 Hover/Click
May22 211111 676.75 682.00 669.00 675.00 -13.00 7,341 23,114 +255 Hover/Click
Jun22 211111 672.50 677.25 664.00 670.00 -12.75 17,353 72,343 +378 Hover/Click
Jul22 211111 668.50 674.00 661.75 666.75 -12.25 3,088 17,999 -106 Hover/Click
Aug22 211111 666.00 670.25 662.00 664.25 -12.00 2,871 11,366 +179 Hover/Click
Sep22 211111 665.50 669.25 657.50 662.50 -11.50 2,057 16,303 -149 Hover/Click
Total Volume and Open Interest 523,876 818,270 -41,552  
Ethanol(CBOT)
Dec21 211111 2.207 2.207 2.207 2.207 unch        
Jan22 211111 2.137 2.137 2.137 2.137 unch        
Feb22 211111 2.137 2.137 2.137 2.137 unch        
Mar22 211111 2.137 2.137 2.137 2.137 unch        
Apr22 211111 2.137 2.137 2.137 2.137 unch        
May22 211111 2.137 2.137 2.137 2.137 unch        
Jun22 211111 2.137 2.137 2.137 2.137 unch        
Jul22 211111 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211111 81.55 82.33 80.21 81.59 +0.25 35,368 61,193 -1,040 Hover/Click
Jan22 211111 80.30 80.94 79.09 80.42 +0.36 47,613 54,231 +1,042 Hover/Click
Feb22 211111 78.98 79.55 77.92 79.07 +0.33 29,553 27,061 +278 Hover/Click
Mar22 211111 77.73 78.21 76.72 77.78 +0.28 23,380 45,230 -633 Hover/Click
Apr22 211111 76.52 77.10 75.70 76.67 +0.25 8,992 14,080 -189 Hover/Click
May22 211111 75.74 76.00 74.81 75.71 +0.25 3,517 11,977 +154 Hover/Click
Jun22 211111 74.65 75.23 74.04 74.87 +0.25 11,178 60,940 +598 Hover/Click
Jul22 211111 74.21 74.29 74.04 74.14 +0.25 1,018 7,504 +345 Hover/Click
Aug22 211111 73.49 73.51 73.49 73.51 +0.25 598 5,680 +356 Hover/Click
Sep22 211111 72.69 72.94 72.69 72.94 +0.24 1,597 16,643 +651 Hover/Click
Oct22 211111 72.45 72.45 72.45 72.45 +0.25 433 6,464 +250 Hover/Click
Nov22 211111 72.01 72.01 72.01 72.01 +0.26 455 7,811 +149 Hover/Click
Dec22 211111 71.53 71.87 70.91 71.58 +0.25 7,595 81,815 +694 Hover/Click
Jan23 211111 71.10 71.10 71.10 71.10 +0.25 1 3,702 +1 Hover/Click
Feb23 211111 70.64 70.64 70.64 70.64 +0.26 9 1,514 -4 Hover/Click
Mar23 211111 70.21 70.21 70.21 70.21 +0.27 67 7,025 +0 Hover/Click
Total Volume and Open Interest 173,542 497,128 +2,988  
US Dollar Index(ICE) Weekly Monthly
Dec21 211111 94.880 95.195 94.835 95.175 +0.338 21,812 55,442 -881 Hover/Click
Mar22 211111 94.865 95.140 94.765 95.115 +0.342 351 2,110 +13 Hover/Click
Jun22 211111 94.815 95.095 94.815 95.095 +0.342 11 161 +3 Hover/Click
Total Volume and Open Interest 22,174 57,713 -865  
Australian Dollar(CME) Weekly Monthly
Dec21 211111 73.28 73.42 72.88 72.93 -0.40 76,952 155,804 +2,124 Hover/Click
Mar22 211111 73.33 73.44 72.91 72.96 -0.40 268 1,094 +123 Hover/Click
Jun22 211111 73.00 73.40 72.92 72.95 -0.40 7 45 -2 Hover/Click
Total Volume and Open Interest 77,235 157,269 +2,242  
British Pound(CME) Weekly Monthly
Dec21 211111 134.07 134.34 133.59 133.65 -0.50 76,849 180,306 +1,068 Hover/Click
Mar22 211111 134.13 134.34 133.62 133.67 -0.50 130 3,315 +28 Hover/Click
Jun22 211111 133.82 134.20 133.51 133.55 -0.49 1 486 +0 Hover/Click
Total Volume and Open Interest 77,055 186,898 +1,099  
Canadian Dollar(CME) Weekly Monthly
Dec21 211111 80.04 80.11 79.38 79.49 -0.53 64,230 150,687 -1,408 Hover/Click
Mar22 211111 80.05 80.11 79.39 79.49 -0.53 263 2,284 -10 Hover/Click
Jun22 211111 79.51 80.00 79.30 79.39 -0.53 43 758 +21 Hover/Click
Sep22 211111 79.27 79.27 79.24 79.24 -0.52 2 185 +0 Hover/Click
Total Volume and Open Interest 64,761 154,720 -1,407  
Japanese Yen(CME) Weekly Monthly
Dec21 211111 87.83 87.89 87.62 87.66 -0.21 98,873 240,750 -355 Hover/Click
Mar22 211111 87.96 88.00 87.74 87.78 -0.21 197 1,180 -18 Hover/Click
Jun22 211111 87.94 88.08 87.87 87.90 -0.20 1 51 -1 Hover/Click
Total Volume and Open Interest 99,849 243,087 -366  
Swiss Franc(CME) Weekly Monthly
Dec21 211111 109.00 109.03 108.49 108.54 -0.50 23,278 51,214 +354 Hover/Click
Mar22 211111 109.28 109.34 108.80 108.86 -0.50 11 288 +7 Hover/Click
Jun22 211111 109.16 109.16 109.16 109.16 -0.50 0 27 +0 Hover/Click
Total Volume and Open Interest 23,289 51,546 +361  
EuroFX(CME) Weekly Monthly
Dec21 211111 114.85 114.94 114.50 114.52 -0.39 138,175 654,295 -1,858 Hover/Click
Mar22 211111 115.13 115.22 114.78 114.80 -0.39 685 16,314 +60 Hover/Click
Jun22 211111 115.29 115.44 115.03 115.04 -0.39 28 1,304 +0 Hover/Click
Total Volume and Open Interest 139,272 678,368 -1,905  
Mexican Peso(CME) Weekly Monthly
Dec21 211111 482.63 486.50 480.88 482.63 unch 29,895 164,010 +2,135 Hover/Click
Mar22 211111 475.00 479.13 473.88 475.38 unch 7 137 -2 Hover/Click
Total Volume and Open Interest 29,902 164,152 +2,133  
Brazilian Real(CME) Weekly Monthly
Dec21 211111 181.55 185.55 181.35 184.45 +3.10 6,095 33,149 +444 Hover/Click
Jan22 211111 180.85 183.70 180.35 183.20 +3.15 99 658 -2  
Feb22 211111 183.00 183.00 182.30 182.30 +3.60        
Mar22 211111 180.65 180.65 180.65 180.65 +3.15 0 1 +0 Hover/Click
Total Volume and Open Interest 6,194 33,808 +442  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211111 162~050 162~120 161~210 161~250 -0~110 446,702 1,195,932 +33,252 Hover/Click
Mar22 211111 160~230 160~240 160~030 160~070 -0~110 9,653 10,651 +7,010 Hover/Click
Jun22 211111 160~070 160~070 160~070 160~070 -0~110 3 10 +3 Hover/Click
Total Volume and Open Interest 456,358 1,206,593 +40,265  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211111 130~235 130~260 130~090 130~105 -0~130 1,633,463 3,838,886 -41,675 Hover/Click
Mar22 211111 129~310 130~000 129~150 129~165 -0~135 16,161 44,591 +9,588 Hover/Click
Jun22 211111 129~000 129~045 129~000 129~045 -0~135 0 6 +0 Hover/Click
Total Volume and Open Interest 1,649,624 3,883,483 -32,087  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211111 121~182 121~192 121~094 121~102 -0~094 909,475 3,593,553 +8,869 Hover/Click
Mar22 211111 121~002 121~002 120~226 120~230 -0~094 2,877 7,036 +519 Hover/Click
Jun22 211111 120~230 120~230 120~230 120~230 -0~094       Hover/Click
Total Volume and Open Interest 912,352 3,600,589 +9,388  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211111 109~194 109~195 109~170 109~171 -0~027 325,967 2,013,560 +7,300 Hover/Click
Mar22 211111 109~092 109~092 109~061 109~061 -0~037 97 203 +20 Hover/Click
Jun22 211111 109~061 109~061 109~061 109~061 -0~037       Hover/Click
Total Volume and Open Interest 326,064 2,013,763 +7,320  
Eurodollars(CME) Weekly Monthly
Dec21 211111 99.795 99.795 99.785 99.790 -0.005 108,507 1,324,480 -7,885  
Mar22 211111 99.745 99.750 99.735 99.735 -0.020 129,780 1,015,998 +3,583  
Jun22 211111 99.570 99.575 99.535 99.535 -0.045 150,615 808,723 -2,060  
Sep22 211111 99.345 99.355 99.305 99.310 -0.055 164,412 763,200 +5,579  
Dec22 211111 99.085 99.090 99.035 99.040 -0.065 259,522 1,498,219 -2,773  
Mar23 211111 98.875 98.875 98.815 98.820 -0.075 177,741 926,744 -8,482  
Jun23 211111 98.670 98.685 98.610 98.615 -0.080 150,414 772,569 +5,136  
Sep23 211111 98.505 98.510 98.440 98.445 -0.075 171,887 689,200 -3,407  
Dec23 211111 98.430 98.440 98.375 98.380 -0.065 269,223 1,151,086 +16,438  
Mar24 211111 98.385 98.395 98.330 98.335 -0.055 89,551 391,451 +1,068  
Jun24 211111 98.350 98.350 98.290 98.300 -0.045 81,754 424,904 +3,671  
Sep24 211111 98.300 98.310 98.255 98.260 -0.040 97,364 387,049 +7,823  
Dec24 211111 98.270 98.280 98.225 98.230 -0.035 104,450 811,086 -1,528  
Mar25 211111 98.260 98.265 98.215 98.220 -0.035 52,866 324,774 -1,643  
Jun25 211111 98.255 98.260 98.205 98.210 -0.035 32,699 180,736 +1,089  
Sep25 211111 98.240 98.245 98.190 98.195 -0.035 43,325 144,331 +5,016  
Dec25 211111 98.195 98.210 98.155 98.160 -0.035 84,149 175,995 +26,065  
Mar26 211111 98.195 98.195 98.140 98.145 -0.035 30,710 80,217 -554  
Total Volume and Open Interest 2,292,047 12,396,094 +44,561  
Ultra T-Bond(CBOT)
Dec21 211111 197~12 197~23 196~18 197~00 -0~03 241,617 1,232,142 +5,836  
Mar22 211111 197~03 197~04 196~00 196~13 -0~03 13,218 12,232 +8,207  
Jun22 211111 196~13 196~13 196~13 196~13 -0~03        
Total Volume and Open Interest 254,835 1,244,374 +14,043  
Ultra 10-Yr T-Note(CBOT)
Dec21 211111 145~165 145~200 144~305 145~015 -0~135 339,942 1,614,635 +28,777  
Mar22 211111 145~015 145~145 144~255 144~280 -0~150 558 1,568 +133  
Jun22 211111 144~280 144~280 144~280 144~280 -0~150        
Total Volume and Open Interest 340,500 1,616,203 +28,910  
30 Day Federal Funds(CBOT)
Nov21 211111 99.920 99.923 99.920 99.920 unch 1,286 108,305 -349  
Dec21 211111 99.920 99.920 99.920 99.920 unch 1,579 90,747 +388  
Jan22 211111 99.920 99.925 99.920 99.920 unch 979 109,450 +572  
Feb22 211111 99.920 99.920 99.910 99.910 -0.005 10,841 91,335 +305  
Mar22 211111 99.895 99.895 99.890 99.890 -0.005 2,516 51,646 -74  
Apr22 211111 99.875 99.875 99.865 99.865 -0.010 9,944 111,283 +156  
Total Volume and Open Interest 94,991 1,157,278 -7,723  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211111 151.92 151.93 151.73 151.75 -0.17 1,464 15,131 +117 Hover/Click
Mar22 211111 151.75 151.75 151.75 151.75 -0.17       Hover/Click
Jun22 211111 151.75 151.75 151.75 151.75 -0.17       Hover/Click
Total Volume and Open Interest 1,464 15,131 +117  
Euro-Buxl(EUREX)
Dec21 211111 212.84 213.76 212.24 212.60 -0.74 105,177 354,362 +7,383  
Mar22 211111 210.78 210.88 210.78 210.78 -0.78 2,567 57,813 +881  
Jun22 211111 209.70 209.70 209.70 209.70 -0.74        
Total Volume and Open Interest 107,744 412,175 +8,264  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211111 170.41 170.87 170.21 170.42 -0.27 711,257 1,522,792 +33,408 Hover/Click
Mar22 211111 171.90 172.37 171.75 171.86 -0.42 6,950 83,695 -1,321 Hover/Click
Jun22 211111 169.33 169.33 169.33 169.33 -0.27 29 30 +29 Hover/Click
Total Volume and Open Interest 718,236 1,606,517 +32,116  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211111 134.79 135.03 134.70 134.75 -0.13 386,146 1,476,044 +32,435 Hover/Click
Mar22 211111 133.55 133.69 133.41 133.45 -0.22 2,397 85,971 +423 Hover/Click
Jun22 211111 134.52 134.52 134.52 134.52 -0.13       Hover/Click
Total Volume and Open Interest 388,543 1,562,015 +32,858  
Euro-Schatz(EUREX)
Dec21 211111 112.25 112.32 112.25 112.28 unch 240,431 1,239,341 -12,391  
Mar22 211111 112.14 112.14 112.11 112.11 -0.05 1,630 7,487 +1,630  
Jun22 211111 112.89 112.89 112.89 112.89 unch        
Total Volume and Open Interest 242,061 1,246,828 -10,761  
3-Mth Euribor(EUREX)
Dec21 211111 100.565 100.565 100.565 100.565 unch 0 1,148 +0  
Mar22 211111 100.520 100.520 100.520 100.520 +0.005 0 1,103 +0  
Jun22 211111 100.440 100.440 100.440 100.440 -0.010 0 600 +0  
Total Volume and Open Interest 5 4,645 +5  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211111 126~01 126~14 125~30 126~11 +0~03 286,207 839,353 +6,128 Hover/Click
Mar22 211111 125~10 125~10 125~10 125~10 +0~01 607 78,821 +582 Hover/Click
Total Volume and Open Interest 286,814 918,174 +6,710  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211111 99.74 99.75 99.73 99.75 +0.01 25,486 538,291 +4,165  
Mar22 211111 99.30 99.31 99.28 99.29 +0.00 22,457 331,737 -3,533  
Jun22 211111 99.00 99.03 98.98 98.99 -0.02 18,223 243,415 +2,801  
Sep22 211111 98.79 98.82 98.76 98.78 -0.02 32,092 339,563 -4,830  
Dec22 211111 98.71 98.73 98.68 98.68 -0.03 45,759 505,221 -2,453  
Mar23 211111 98.67 98.67 98.61 98.62 -0.04 21,368 225,868 -3,201  
Total Volume and Open Interest 326,935 3,862,717 -8,980  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211111 100.560 100.565 100.555 100.565 +0.005 55,706 436,738 -1,321  
Mar22 211111 100.510 100.520 100.505 100.520 +0.005 28,896 312,319 +2,072  
Jun22 211111 100.440 100.445 100.420 100.440 -0.005 30,501 310,575 -848  
Total Volume and Open Interest 541,435 4,065,839 +21,926  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211111 99.94 99.94 99.92 99.94 unch 4,880 135,856 -365  
Mar22 211111 99.85 99.87 99.80 99.85 -0.01 6,894 180,055 +105  
Jun22 211111 99.60 99.62 99.52 99.58 -0.03 19,125 170,226 +1,940  
Sep22 211111 99.24 99.26 99.10 99.17 -0.08 5,509 134,110 +846  
Dec22 211111 98.91 98.95 98.73 98.78 -0.14 5,916 129,691 +1,594  
Mar23 211111 98.63 98.66 98.41 98.45 -0.18 3,197 77,977 +380  
Jun23 211111 98.45 98.46 98.22 98.26 -0.19 1,644 44,639 +162  
Sep23 211111 98.30 98.31 98.07 98.13 -0.18 2,162 61,834 -1,131  
Dec23 211111 98.15 98.15 98.00 98.06 -0.13 2 2,615 +0  
Mar24 211111 97.97 97.97 97.97 97.97 -0.13 0 507 +0  
Total Volume and Open Interest 49,329 937,814 +3,531  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211111 98.24 98.25 98.11 98.17 -0.08 153,329 1,235,882 +4,542  
Mar22 211111 98.11 98.11 98.11 98.11 -0.08 0 30 +0  
Total Volume and Open Interest 153,329 1,235,912 +4,542  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211111 98.93 98.94 98.75 98.81 -0.13 117,687 765,531 -8,501  
Mar22 211111 98.81 98.81 98.81 98.81 -0.13 185 2,255 +185  
Total Volume and Open Interest 117,872 767,786 -8,316  
Gold(CMX) Weekly Monthly
Dec21 211111 1851.5 1868.7 1845.1 1863.9 +15.6 224,407 352,390 -14,313 Hover/Click
Feb22 211111 1853.9 1870.8 1847.6 1866.3 +15.7 54,480 164,425 +21,209 Hover/Click
Apr22 211111 1854.0 1872.1 1849.4 1867.7 +15.7 6,159 22,009 +1,033 Hover/Click
Jun22 211111 1855.9 1873.1 1850.9 1869.1 +15.6 6,218 18,126 +977 Hover/Click
Aug22 211111 1860.2 1873.9 1859.6 1870.8 +15.6 1,235 3,653 +402 Hover/Click
Oct22 211111 1863.4 1875.2 1863.4 1872.5 +15.7 200 3,033 +200 Hover/Click
Dec22 211111 1873.9 1875.4 1870.6 1874.3 +15.6 201 6,510 +112 Hover/Click
Feb23 211111 1860.0 1879.2 1860.0 1876.7 +15.3 0 144 +0 Hover/Click
Apr23 211111 1879.6 1879.6 1879.6 1879.6 +15.3 0 4 +0 Hover/Click
Jun23 211111 1882.8 1882.8 1882.8 1882.8 +15.3 0 9 +0 Hover/Click
Aug23 211111 1885.8 1885.8 1885.8 1885.8 +15.3       Hover/Click
Total Volume and Open Interest 293,208 571,025 +9,701  
Silver(CMX) Weekly Monthly
Dec21 211111 2471.0 2536.5 2464.5 2530.1 +52.9 65,113 84,606 -10,211 Hover/Click
Mar22 211111 2473.5 2541.5 2470.0 2535.4 +53.1 15,673 47,149 +6,800 Hover/Click
May22 211111 2479.5 2542.5 2475.5 2538.8 +53.3 1,951 5,286 +442 Hover/Click
Jul22 211111 2480.5 2545.5 2480.5 2542.0 +53.5 742 3,600 +298 Hover/Click
Sep22 211111 2499.5 2547.5 2499.5 2544.5 +53.5 113 1,253 +52 Hover/Click
Dec22 211111 2486.5 2555.5 2484.5 2549.0 +53.2 422 1,269 +117 Hover/Click
Mar23 211111 2553.5 2553.5 2553.5 2553.5 +53.2 0 9 +0 Hover/Click
Total Volume and Open Interest 84,516 144,370 -2,608  
Platinum(NYMEX) Weekly Monthly
Jan22 211111 1075.0 1099.5 1070.4 1094.5 +17.5 10,495 54,405 -1 Hover/Click
Apr22 211111 1075.0 1100.0 1072.5 1095.5 +17.6 267 3,215 +75 Hover/Click
Jul22 211111 1083.4 1097.4 1083.4 1097.0 +17.7 3 155 -1 Hover/Click
Oct22 211111 1099.0 1099.0 1099.0 1099.0 +17.6 0 40 +0 Hover/Click
Total Volume and Open Interest 10,769 57,866 +70  
Palladium(NYMEX) Weekly Monthly
Dec21 211111 2021.50 2083.50 2021.00 2062.60 +23.70 2,535 7,828 -83 Hover/Click
Mar22 211111 2034.50 2083.00 2034.50 2067.80 +24.20 679 3,985 +378 Hover/Click
Jun22 211111 2067.80 2067.80 2067.80 2067.80 +24.20 1 5 -1 Hover/Click
Total Volume and Open Interest 3,215 11,819 +294  
Copper(CMX) Weekly Monthly
Dec21 211111 430.45 443.20 430.05 439.95 +7.65 68,140 87,014 -6,115 Hover/Click
Mar22 211111 429.35 442.25 429.35 439.35 +7.40 21,462 74,628 +3,129 Hover/Click
May22 211111 431.00 441.00 430.20 438.50 +6.90 5,431 21,505 +1,300 Hover/Click
Jul22 211111 429.95 439.95 429.60 437.45 +6.60 1,692 14,236 +364 Hover/Click
Sep22 211111 436.95 437.05 435.60 436.05 +6.55 508 4,297 +197 Hover/Click
Total Volume and Open Interest 98,234 213,365 -1,049  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211111 35982 36063 35823 35829 -163 144,952 102,105 -3,485 Hover/Click
Mar22 211111 35853 35970 35745 35745 -161 81 1,358 +23 Hover/Click
Jun22 211111 35650 35650 35631 35631 -172 0 3 +0 Hover/Click
Sep22 211111 35511 35511 35511 35511 -172       Hover/Click
Total Volume and Open Interest 145,033 103,466 -3,462  
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 211111 4645.00 4661.50 4638.00 4643.00 +1.00 1,289,857 2,319,292 +2,447 Hover/Click
Mar22 211111 4635.50 4654.50 4632.00 4636.50 +1.00 3,260 69,625 +1,322 Hover/Click
Jun22 211111 4643.75 4644.50 4624.75 4627.75 +1.25 6 47,020 +2 Hover/Click
Sep22 211111 4621.25 4621.25 4621.25 4621.25 +2.50 0 59 +0 Hover/Click
Total Volume and Open Interest 1,293,124 2,437,804 +3,770  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211111 15989.00 16114.00 15976.00 16022.75 +42.25 560,749 260,201 +4,096 Hover/Click
Mar22 211111 15989.75 16116.25 15980.00 16025.75 +42.25 1,169 2,596 +13 Hover/Click
Jun22 211111 16027.50 16090.25 15986.50 16009.50 +41.00 3 90 +0 Hover/Click
Total Volume and Open Interest 561,922 262,897 +4,110  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211111 2875.90 2897.50 2871.60 2889.20 +14.70 13,127 41,861 +159 Hover/Click
Mar22 211111 2898.20 2898.20 2898.20 2898.20 +14.70 0 1 +0 Hover/Click
Jun22 211111 2906.70 2906.70 2906.70 2906.70 +15.00       Hover/Click
Total Volume and Open Interest 13,127 41,862 +159  
Volatility Index(CBOE)
Nov21 211111 19.65 19.70 18.35 18.76 -0.77 91,121 90,603 -13,675  
Dec21 211111 21.00 21.10 20.30 20.80 -0.20 68,123 156,575 +8,664  
Jan22 211111 22.70 22.77 22.20 22.52 -0.19 19,844 44,333 -414  
Feb22 211111 23.60 23.65 23.20 23.39 -0.23 13,269 24,745 -200  
Total Volume and Open Interest 206,621 348,553 -3,836  
S & P 600(CME)
Dec21 211111 1457.50 1457.50 1457.50 1457.50 +9.30        
Mar22 211111 1458.40 1458.40 1458.40 1458.40 +9.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211111 2390.20 2419.70 2384.20 2408.10 +18.80 174,288 466,488 -503 Hover/Click
Mar22 211111 2386.00 2417.40 2382.90 2406.40 +18.90 151 814 +111 Hover/Click
Jun22 211111 2397.00 2398.10 2397.00 2397.00 +18.80       Hover/Click
Total Volume and Open Interest 174,439 467,302 -392  
Nikkei 225(CME)
Dec21 211111 29045 29490 28990 29435 +340 4,966 18,087 +229  
Mar22 211111 29240 29465 29010 29415 +340 1 18 +1  
Total Volume and Open Interest 4,967 18,105 +230  
Nikkei 225(SGX) Weekly Monthly
Dec21 211111 29175 29380 28970 29330 +210 50,785 107,654 +691  
Mar22 211111 29285 29285 29285 29285 +210 7 947 +7  
Jun22 211111 29080 29080 29080 29080 +210 0 3,011 +0  
Total Volume and Open Interest 50,914 136,331 +708  
Nikkei 225 Mini(JPX)
Dec21 211111 29050 29380 28970 29300 +190 500,296 327,441 -4,443  
Mar22 211111 29180 29325 28915 29240 +170 16,642 26,143 +1,376  
Jun22 211111 28960 29095 28700 29010 +180 271 1,682 +7  
Total Volume and Open Interest 539,804 402,215 +758  
Nikkei 225(JPX)
Dec21 211111 29050 29380 28970 29300 +190 30,787 254,207 +2,784  
Mar22 211111 28990 29320 28920 29240 +170 453 22,269 +494  
Jun22 211111 29010 29010 29010 29010 +180 0 4,968 +0  
Total Volume and Open Interest 31,242 329,299 +3,078  
Nikkei 225(CME) Yen
Dec21 211111 29035 29475 28975 29415 +335 31,465 55,579 -972  
Mar22 211111 29215 29395 28955 29355 +335 1 21 +0  
Jun22 211111 29110 29110 29110 29110 +330        
Total Volume and Open Interest 31,466 55,655 -972  
Nikkei 225(CME) e-Mini Yen
Dec21 211111 29420 29420 29420 29420 +340        
Mar22 211111 29360 29360 29360 29360 +340        
Jun22 211111 29110 29110 29110 29110 +330        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211111 7026.0 7071.5 7017.5 7057.5 +14.0 46,539 249,974 -4,368  
Dec21 211111 7012.0 7056.5 7000.0 7046.5 +14.0 232 48,886 -123  
Jan22 211111 7036.0 7036.0 7036.0 7036.0 +14.0        
Mar22 211111 7028.5 7028.5 7028.5 7028.5 +14.0 0 2 -1  
Jun22 211111 6885.5 6885.5 6885.5 6885.5 +14.0        
Sep22 211111 6865.5 6865.5 6865.5 6865.5 +14.0        
Total Volume and Open Interest 46,771 308,367 -4,492  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211111 25007 25315 24769 25201 +184 84,914 100,398 -272  
Dec21 211111 24920 25300 24770 25189 +182 1,176 6,055 -416  
Total Volume and Open Interest 86,796 109,816 -654  
DAX(EUREX) Weekly Monthly
Dec21 211111 16021.0 16110.0 15993.0 16075.0 +19.0 58,676 73,123 +2,933  
Mar22 211111 16023.0 16085.0 16023.0 16061.0 +20.0 35 4,987 +3  
Jun22 211111 16094.0 16094.0 16094.0 16094.0 +21.0 1 4,236 -3  
Total Volume and Open Interest 58,712 82,346 +2,933  
Mini-DAX(EUREX)
Dec21 211111 16018.0 16110.0 15995.0 16075.0 +19.0 34,387 18,129 +1,176  
Mar22 211111 16044.0 16084.0 16016.0 16061.0 +20.0 12 277 -14  
Jun22 211111 16094.0 16094.0 16094.0 16094.0 +21.0 0 1 +0  
Total Volume and Open Interest 34,399 18,407 +1,162  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211111 4329 4353 4318 4349 +9 556,410 2,943,733 +27,872  
Mar22 211111 4317 4335 4317 4333 +9 1,943 96,106 +1,340  
Jun22 211111 4257 4257 4257 4257 +9 8,060 20,754 +7,280  
Total Volume and Open Interest 566,413 3,067,604 +36,491  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211111 12380 12452 12359 12434 +29 22,386 147,014 +1,319  
Mar22 211111 12296 12317 12296 12317 +30 5 234 -1  
Jun22 211111 12155 12155 12155 12155 +29 0 4 +0  
Total Volume and Open Interest 22,391 147,252 +1,318  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211111 7311.00 7383.00 7298.00 7373.50 +67.50 69,884 625,569 -857  
Mar22 211111 7288.00 7304.50 7288.00 7304.50 +67.00 7 744 -1  
Jun22 211111 7246.50 7246.50 7246.50 7246.50 +67.00 2 30 +2  
Total Volume and Open Interest 69,895 626,451 -854  
SPI 200(SFE) Weekly Monthly
Dec21 211111 7409.0 7450.0 7314.0 7371.0 -41.0 25,312 245,196 -791  
Mar22 211111 7290.0 7290.0 7280.0 7280.0 -42.0 0 351 +0  
Jun22 211111 7280.0 7280.0 7280.0 7280.0 -42.0        
Total Volume and Open Interest 25,312 245,583 -791  
FTSE MIB(ISE)
Dec21 211111 27370.00 27520.00 27345.00 27483.00 +77.00 13,471 100,796 +186  
Mar22 211111 27355.00 27385.00 27260.00 27371.00 +77.00 13 836 +2  
Jun22 211111 26781.00 26781.00 26781.00 26781.00 +72.00 3 8 +3  
Total Volume and Open Interest 13,487 101,640 +191  
KOSPI 200(KFE)
Dec21 211111 383.55 386.70 382.85 386.55 +0.10 266,601 271,193 +1,121  
Mar22 211111 380.05 382.80 379.00 382.70 +0.25 263 12,421 +89  
Jun22 211111 384.15 384.15 384.15 384.15 +0.10 0 6,863 +400  
Total Volume and Open Interest 266,864 307,177 +1,610  
GSCI(CME) Weekly Monthly
Nov21 211111 585.00 586.35 578.65 583.80 +4.65 726 613 -637  
Dec21 211111 582.50 584.05 576.05 581.45 +4.00 734 1,244 +715  
Jan22 211111 578.95 578.95 578.95 578.95 -1.00        
Total Volume and Open Interest 1,460 1,857 +78  
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!!!