Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 12, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov21 211112 1215.00 1237.75 1215.00 1234.00 +21.75 825 515 -218 Hover/Click
Jan22 211112 1221.50 1249.75 1220.50 1244.25 +22.75 89,601 260,248 -1,111 Hover/Click
Mar22 211112 1233.25 1261.25 1232.25 1256.25 +23.00 39,940 160,271 +6,460 Hover/Click
May22 211112 1242.00 1270.00 1241.75 1265.50 +22.75 11,713 77,032 +893 Hover/Click
Jul22 211112 1249.50 1276.50 1248.75 1272.75 +23.00 9,942 64,717 +707 Hover/Click
Aug22 211112 1249.50 1272.00 1246.75 1269.00 +21.50 739 6,442 +88 Hover/Click
Sep22 211112 1234.00 1254.00 1231.75 1250.50 +17.50 1,379 5,376 +402 Hover/Click
Nov22 211112 1225.00 1244.00 1222.00 1240.25 +15.25 6,465 57,673 +1,113 Hover/Click
Jan23 211112 1229.00 1244.75 1223.50 1240.00 +13.75 586 6,203 +212 Hover/Click
Mar23 211112 1208.25 1224.50 1203.50 1220.25 +13.00 757 10,517 +263 Hover/Click
May23 211112 1202.00 1217.25 1197.00 1213.25 +11.25 221 2,189 +127 Hover/Click
Jul23 211112 1202.00 1218.75 1202.00 1214.50 +10.75 17 603 +6 Hover/Click
Aug23 211112 1208.75 1208.75 1208.75 1208.75 +10.50 0 41 +0 Hover/Click
Sep23 211112 1198.75 1198.75 1198.75 1198.75 +10.50 0 22 +0 Hover/Click
Total Volume and Open Interest 162,256 653,261 +8,944  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211112 344.50 366.00 344.40 362.10 +17.60 50,998 113,679 -6,321 Hover/Click
Jan22 211112 340.90 359.10 340.60 356.60 +15.70 38,360 110,619 +5,391 Hover/Click
Mar22 211112 338.80 355.70 338.80 353.20 +14.20 30,604 94,983 +743 Hover/Click
May22 211112 341.00 355.80 341.00 353.40 +12.70 10,861 51,245 +1,412 Hover/Click
Jul22 211112 344.30 358.60 344.30 355.80 +11.80 7,930 37,834 +223 Hover/Click
Aug22 211112 345.00 357.20 344.70 354.50 +10.80 1,026 10,026 -112 Hover/Click
Sep22 211112 343.80 354.10 343.70 351.90 +9.30 1,361 9,266 -109 Hover/Click
Oct22 211112 339.20 349.20 339.20 347.80 +7.60 972 5,130 -343 Hover/Click
Dec22 211112 340.10 350.10 340.10 347.70 +6.80 1,964 15,362 -392 Hover/Click
Jan23 211112 341.00 348.00 340.60 345.50 +5.50 14 794 -6 Hover/Click
Total Volume and Open Interest 144,208 451,657 +508  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211112 59.16 59.46 58.58 58.97 -0.17 51,148 87,587 -6,086 Hover/Click
Jan22 211112 58.99 59.25 58.38 58.82 -0.12 34,573 102,814 +2,910 Hover/Click
Mar22 211112 58.70 58.97 58.08 58.60 -0.07 24,988 78,228 +2,293 Hover/Click
May22 211112 58.20 58.45 57.60 58.17 +0.01 13,307 63,594 +1,127 Hover/Click
Jul22 211112 57.72 57.94 57.09 57.81 +0.17 6,854 41,400 +106 Hover/Click
Aug22 211112 57.26 57.59 56.44 57.16 +0.25 1,276 9,128 +32 Hover/Click
Sep22 211112 56.61 57.01 55.80 56.63 +0.31 932 6,841 +211 Hover/Click
Oct22 211112 56.23 56.28 55.41 56.28 +0.33 1,188 7,354 +113 Hover/Click
Dec22 211112 56.03 56.17 55.24 56.15 +0.33 2,169 21,942 +646 Hover/Click
Jan23 211112 55.64 55.96 55.14 55.96 +0.31 70 935 -34 Hover/Click
Total Volume and Open Interest 136,609 425,229 +1,347  
Canola(WCE) Weekly Monthly
Nov21 211112 1050.3 1050.3 1050.3 1050.3 +20.9 0 102 +0 Hover/Click
Jan22 211112 1002.0 1028.9 995.5 1025.3 +20.9 9,944 74,952 -1,777 Hover/Click
Mar22 211112 975.3 997.1 965.5 991.5 +14.8 5,613 63,512 +1,042 Hover/Click
May22 211112 941.0 961.7 933.0 955.0 +10.1 2,554 27,293 +970 Hover/Click
Jul22 211112 900.4 917.5 894.0 911.9 +8.0 728 18,873 -47 Hover/Click
Total Volume and Open Interest 19,925 194,797 +855  
Corn(CBOT) Weekly Monthly
Dec21 211112 569.25 582.00 566.75 577.25 +7.75 209,267 448,952 -22,852 Hover/Click
Mar22 211112 577.25 589.25 575.00 585.00 +7.00 132,801 540,703 +24,758 Hover/Click
May22 211112 581.75 592.75 579.25 588.75 +6.50 31,955 178,995 +1,832 Hover/Click
Jul22 211112 582.50 592.50 580.25 588.75 +5.50 33,049 171,352 +5,728 Hover/Click
Sep22 211112 557.25 564.25 554.00 560.50 +2.50 6,941 53,164 +2,498 Hover/Click
Dec22 211112 546.00 552.50 542.75 548.50 +2.25 16,402 140,536 +2,689 Hover/Click
Mar23 211112 553.00 558.75 549.50 555.00 +2.00 478 7,793 +150 Hover/Click
May23 211112 559.00 559.75 552.50 556.25 +1.75 71 613 +20 Hover/Click
Jul23 211112 551.50 558.75 550.50 555.00 +2.00 159 6,050 +57 Hover/Click
Sep23 211112 518.25 518.25 514.75 518.25 +2.50 1 216 -1 Hover/Click
Total Volume and Open Interest 431,424 1,555,672 +14,941  
Wheat(CBOT) Weekly Monthly
Dec21 211112 814.25 826.75 805.50 817.00 +4.50 85,821 123,034 -6,667 Hover/Click
Mar22 211112 825.00 837.75 817.25 828.50 +4.25 64,086 154,892 +9,038 Hover/Click
May22 211112 828.00 840.50 820.50 832.25 +5.00 12,552 34,771 +395 Hover/Click
Jul22 211112 814.00 824.00 805.50 818.00 +3.75 12,147 58,588 +2,384 Hover/Click
Sep22 211112 812.00 822.00 803.50 815.75 +3.00 2,756 9,029 +449 Hover/Click
Dec22 211112 819.25 825.25 806.75 819.25 +3.00 2,673 23,744 +302 Hover/Click
Total Volume and Open Interest 181,160 411,554 +6,116  
Wheat(KCBT) Weekly Monthly
Dec21 211112 828.00 843.50 818.25 833.00 +5.00 39,127 72,720 -6,199 Hover/Click
Mar22 211112 830.75 844.00 821.00 835.50 +4.75 32,279 93,170 +6,353 Hover/Click
May22 211112 830.25 841.75 819.75 834.25 +4.50 8,047 22,422 +564 Hover/Click
Jul22 211112 813.00 822.50 802.75 818.00 +4.00 8,823 32,152 +1,541 Hover/Click
Sep22 211112 810.00 817.50 799.00 813.00 +3.00 3,398 8,606 +1,516 Hover/Click
Dec22 211112 818.75 822.50 805.00 818.00 +2.00 2,227 6,999 +910 Hover/Click
Mar23 211112 819.75 819.75 809.00 818.25 +1.75 189 963 +37 Hover/Click
Total Volume and Open Interest 94,411 238,286 +4,797  
Wheat(MGE) Weekly Monthly
Dec21 211112 1054.50 1062.75 1047.50 1050.00 -3.25 5,262 26,967 -1,009 Hover/Click
Mar22 211112 1046.00 1057.75 1041.00 1046.50 +0.50 5,046 34,722 +997 Hover/Click
May22 211112 1032.00 1038.00 1021.75 1029.00 +3.00 686 7,810 +130 Hover/Click
Jul22 211112 979.00 988.25 977.00 985.50 +6.00 562 3,947 +78 Hover/Click
Sep22 211112 890.00 900.00 888.00 894.50 +2.25 246 3,265 +50 Hover/Click
Dec22 211112 895.00 895.00 881.75 888.00 -0.50 46 958 +1 Hover/Click
Total Volume and Open Interest 11,848 77,669 +247  
Oats(CBOT) Weekly Monthly
Dec21 211112 723.25 737.00 712.25 734.00 +9.00 443 2,551 -81 Hover/Click
Mar22 211112 719.25 727.75 700.00 725.25 +8.50 298 2,024 +77 Hover/Click
May22 211112 706.50 715.00 691.50 714.00 +8.50 29 490 -3 Hover/Click
Jul22 211112 666.25 675.25 652.25 675.25 +9.00 18 232 +5 Hover/Click
Total Volume and Open Interest 808 5,553 +4  
Rough Rice(CBOT) Weekly Monthly
Nov21 211112 13.90 13.90 13.90 13.90 +0.07 9 9 -32 Hover/Click
Jan22 211112 14.03 14.13 13.99 14.11 +0.05 610 7,608 -66 Hover/Click
Mar22 211112 14.26 14.33 14.25 14.32 +0.06 43 591 -9 Hover/Click
May22 211112 14.45 14.45 14.45 14.45 +0.06 8 37 -1 Hover/Click
Total Volume and Open Interest 680 8,269 -101  
Live Cattle(CME) Weekly Monthly
Dec21 211112 131.900 132.630 131.485 132.130 +0.250 31,903 67,611 -9,381 Hover/Click
Feb22 211112 136.325 136.550 135.400 136.100 -0.300 26,433 105,433 +6,626 Hover/Click
Apr22 211112 140.035 140.485 139.250 139.900 -0.350 9,991 61,046 +1,689 Hover/Click
Jun22 211112 135.400 135.850 135.050 135.535 -0.095 8,705 40,523 +1,355 Hover/Click
Aug22 211112 134.550 134.880 134.100 134.550 -0.250 3,972 13,130 +700 Hover/Click
Oct22 211112 137.000 137.300 136.500 137.000 -0.285 1,094 4,062 +25 Hover/Click
Total Volume and Open Interest 82,317 293,870 +1,065  
Feeder Cattle(CME) Weekly Monthly
Nov21 211112 157.330 157.550 155.650 156.250 -1.080 907 1,904 -211 Hover/Click
Jan22 211112 159.100 159.185 156.800 157.735 -1.345 4,322 21,723 +43 Hover/Click
Mar22 211112 160.450 160.450 158.130 159.185 -1.265 3,059 9,208 +92 Hover/Click
Apr22 211112 162.900 162.900 160.735 161.785 -1.165 1,433 2,746 +199 Hover/Click
May22 211112 164.400 164.400 162.485 163.485 -1.115 1,065 2,682 +138 Hover/Click
Aug22 211112 172.235 172.380 171.200 171.900 -1.035 355 2,269 +143 Hover/Click
Sep22 211112 173.300 173.300 172.650 173.000 -0.985 15 279 +10 Hover/Click
Total Volume and Open Interest 11,158 40,861 +416  
Lean Hogs(CME) Weekly Monthly
Dec21 211112 75.800 76.530 74.830 75.880 +0.500 32,038 51,785 -7,087 Hover/Click
Feb22 211112 79.380 80.900 79.180 80.550 +1.470 21,752 73,242 +3,995 Hover/Click
Apr22 211112 84.030 85.530 83.880 85.230 +1.400 8,606 50,503 +261 Hover/Click
May22 211112 88.680 89.280 88.580 89.250 +1.250 85 1,223 +32  
Jun22 211112 94.100 95.000 94.080 94.800 +0.720 3,357 25,166 +148 Hover/Click
Jul22 211112 94.550 95.250 94.550 95.130 +0.630 3,674 12,473 +670 Hover/Click
Aug22 211112 93.600 94.130 93.580 93.980 +0.500 1,077 6,824 +242 Hover/Click
Oct22 211112 79.580 79.750 79.500 79.750 +0.200 212 3,090 +99 Hover/Click
Total Volume and Open Interest 70,825 225,171 -1,631  
Class III Milk(CME) Weekly Monthly
Nov21 211112 18.19 18.23 17.98 18.01 -0.18 202 3,979 -26 Hover/Click
Dec21 211112 18.14 18.25 17.43 17.62 -0.46 349 4,853 +38 Hover/Click
Jan22 211112 18.48 18.52 18.00 18.17 -0.31 175 3,122 +53 Hover/Click
Feb22 211112 18.70 18.76 18.41 18.55 -0.11 54 2,501 +42 Hover/Click
Mar22 211112 18.82 18.90 18.58 18.72 -0.03 58 2,288 +42 Hover/Click
Apr22 211112 18.65 18.73 18.59 18.64 -0.11 37 1,448 +25 Hover/Click
May22 211112 18.75 18.76 18.62 18.63 -0.17 40 1,447 +27 Hover/Click
Jun22 211112 18.74 18.76 18.66 18.70 -0.07 37 1,252 +23 Hover/Click
Jul22 211112 18.80 18.82 18.75 18.75 -0.01 50 750 +9 Hover/Click
Aug22 211112 18.85 18.85 18.75 18.76 -0.04 37 787 +22 Hover/Click
Sep22 211112 18.85 18.85 18.73 18.73 -0.09 43 595 +18 Hover/Click
Oct22 211112 18.75 18.75 18.65 18.65 -0.08 24 503 +15 Hover/Click
Nov22 211112 18.60 18.64 18.55 18.55 -0.05 22 543 +7 Hover/Click
Total Volume and Open Interest 1,180 24,719 +339  
Cocoa(ICE) Weekly Monthly
Dec21 211112 2479 2479 2456 2470 -15 16,255 13,256 -9,410 Hover/Click
Mar22 211112 2535 2535 2510 2525 -12 35,454 105,987 +4,767 Hover/Click
May22 211112 2537 2538 2514 2530 -11 10,220 40,205 +1,742 Hover/Click
Jul22 211112 2538 2538 2517 2532 -9 3,030 22,509 +304 Hover/Click
Sep22 211112 2539 2539 2520 2532 -9 686 17,162 +84 Hover/Click
Dec22 211112 2537 2537 2518 2529 -9 385 19,580 -80 Hover/Click
Mar23 211112 2535 2535 2515 2526 -9 109 12,511 +24 Hover/Click
Total Volume and Open Interest 66,286 235,821 -2,517  
Coffee "C"(ICE) Weekly Monthly
Dec21 211112 211.40 221.50 209.25 219.70 +8.80 30,418 56,024 -10,926 Hover/Click
Mar22 211112 213.30 223.85 211.65 221.95 +8.65 30,505 129,051 +6,317 Hover/Click
May22 211112 213.45 224.30 212.40 222.45 +8.50 12,055 50,470 +704 Hover/Click
Jul22 211112 214.20 224.40 212.80 222.60 +8.40 6,895 29,061 +1,718 Hover/Click
Sep22 211112 214.40 224.45 213.20 222.70 +8.35 914 13,664 -89 Hover/Click
Dec22 211112 214.65 224.70 213.80 223.00 +8.35 1,837 20,661 +1,592 Hover/Click
Total Volume and Open Interest 82,853 311,490 -653  
Orange Juice(ICE) Weekly Monthly
Jan22 211112 127.70 130.60 126.85 129.85 +2.40 959 10,313 +45 Hover/Click
Mar22 211112 128.95 131.65 127.85 131.20 +2.30 143 1,439 +37 Hover/Click
May22 211112 131.00 133.35 131.00 133.35 +2.35 15 690 +9 Hover/Click
Jul22 211112 135.75 135.75 135.75 135.75 +2.35 0 67 +0 Hover/Click
Sep22 211112 137.90 137.90 137.90 137.90 +2.35       Hover/Click
Nov22 211112 139.20 139.20 139.20 139.20 +2.35       Hover/Click
Total Volume and Open Interest 1,117 12,509 +91  
Sugar #11(ICE) Weekly Monthly
Mar22 211112 20.11 20.17 19.92 20.01 -0.11 56,007 387,178 -3,670 Hover/Click
May22 211112 19.85 19.90 19.68 19.78 -0.09 22,418 154,129 +3,295 Hover/Click
Jul22 211112 19.43 19.49 19.33 19.41 -0.07 9,239 123,680 -750 Hover/Click
Oct22 211112 19.09 19.20 19.08 19.13 -0.06 4,330 102,632 -131 Hover/Click
Mar23 211112 18.94 19.01 18.91 18.94 -0.06 1,955 50,264 +449 Hover/Click
May23 211112 17.85 17.91 17.80 17.82 -0.06 500 21,407 +43 Hover/Click
Jul23 211112 17.00 17.11 16.99 17.01 -0.05 381 24,578 -6 Hover/Click
Oct23 211112 16.40 16.51 16.38 16.42 -0.04 201 21,395 -6 Hover/Click
Total Volume and Open Interest 95,359 897,091 -648  
London Cocoa(LCE) Weekly Monthly
Dec21 211112 1691 1693 1665 1674 -16 4,405 33,078 -392 Hover/Click
Mar22 211112 1719 1721 1695 1703 -16 13,399 77,313 +647 Hover/Click
May22 211112 1727 1728 1705 1712 -15 5,840 36,870 +461 Hover/Click
Jul22 211112 1725 1726 1705 1713 -12 4,130 28,119 -542 Hover/Click
Sep22 211112 1722 1722 1705 1713 -9 3,071 37,332 -113 Hover/Click
Dec22 211112 1721 1721 1706 1713 -8 2,013 40,595 -57 Hover/Click
Mar23 211112 1721 1721 1707 1713 -8 389 17,126 +22 Hover/Click
Total Volume and Open Interest 33,478 283,035 +204  
London Sugar(LCE) Weekly Monthly
Dec21 211112 525.80 530.20 522.10 527.20 +4.40 5,275 12,759 -1,627 Hover/Click
Mar22 211112 518.00 518.30 513.50 516.10 +0.10 6,712 29,934 +538 Hover/Click
May22 211112 516.00 516.10 512.30 513.00 -1.20 1,157 11,786 +507 Hover/Click
Aug22 211112 509.60 510.40 508.00 508.60 +0.30 191 7,527 +32 Hover/Click
Oct22 211112 500.70 501.80 500.10 500.40 +0.10 189 5,654 +59 Hover/Click
Total Volume and Open Interest 13,554 70,470 -465  
Cotton(ICE) Weekly Monthly
Dec21 211112 118.65 118.91 116.53 117.69 -0.85 20,208 50,814 -6,192 Hover/Click
Mar22 211112 115.41 116.38 114.02 115.08 -0.33 23,813 141,852 +4,921 Hover/Click
May22 211112 113.89 114.73 112.55 113.35 -0.46 5,254 34,400 +1,648 Hover/Click
Jul22 211112 109.91 111.30 109.56 110.06 -0.37 1,093 24,830 +189 Hover/Click
Oct22 211112 97.23 97.23 97.23 97.23 -0.66 0 35 +0 Hover/Click
Dec22 211112 91.28 92.29 90.90 91.65 +0.09 573 30,362 +226 Hover/Click
Total Volume and Open Interest 51,129 285,975 +928  
Lumber(CME) Weekly Monthly
Nov21 211112 565.9 570.8 530.1 540.1 -9.9 47 90 -35  
Jan22 211112 629.7 634.9 618.0 622.3 -9.7 214 1,225 +1  
Mar22 211112 651.0 653.2 643.0 646.0 -9.0 32 216 +6  
May22 211112 660.0 660.0 660.0 660.0 -20.7 2 36 +2  
Jul22 211112 690.0 690.0 689.7 689.7 -9.1 0 7 +0  
Sep22 211112 689.7 689.7 689.7 689.7 -9.1        
Nov22 211112 689.7 689.7 689.7 689.7 -9.1        
Total Volume and Open Interest 295 1,574 -26  
Crude Oil(NYM) Weekly Monthly
Dec21 211112 81.21 81.62 79.78 80.79 -0.80 555,215 208,865 -43,206 Hover/Click
Jan22 211112 80.08 80.36 78.67 79.69 -0.73 242,719 333,483 +18,377 Hover/Click
Feb22 211112 78.72 79.03 77.38 78.44 -0.63 103,085 154,611 +9,078 Hover/Click
Mar22 211112 77.65 77.78 76.14 77.17 -0.61 74,412 142,075 +3,290 Hover/Click
Apr22 211112 76.57 76.62 75.14 76.06 -0.61 31,250 96,010 +2,139 Hover/Click
May22 211112 75.64 75.67 74.21 75.10 -0.61 19,235 57,736 +1,326 Hover/Click
Jun22 211112 74.67 74.89 73.38 74.27 -0.60 55,836 177,835 -111 Hover/Click
Jul22 211112 74.10 74.12 72.70 73.55 -0.59 11,452 47,068 -1,380 Hover/Click
Aug22 211112 73.27 73.27 72.38 72.92 -0.59 5,864 45,325 -166 Hover/Click
Sep22 211112 72.46 72.61 71.72 72.36 -0.58 13,064 82,497 -28 Hover/Click
Oct22 211112 71.85 72.10 71.26 71.85 -0.60 3,391 38,122 +134 Hover/Click
Nov22 211112 71.66 71.67 70.82 71.40 -0.61 2,348 43,107 +368 Hover/Click
Dec22 211112 71.46 71.64 70.23 70.96 -0.62 41,347 213,307 +3,409 Hover/Click
Jan23 211112 70.47 70.47 70.29 70.47 -0.63 1,083 29,962 +73 Hover/Click
Feb23 211112 70.00 70.00 69.92 70.00 -0.64 616 25,234 +86 Hover/Click
Mar23 211112 69.75 69.75 69.19 69.56 -0.65 1,198 28,644 +17 Hover/Click
Total Volume and Open Interest 1,182,999 2,075,368 -6,017  
e-miNY Crude Oil(NYM)
Dec21 211112 81.200 81.600 79.775 80.800 -0.800 23,706 2,628 -233  
Jan22 211112 80.125 80.375 78.675 79.700 -0.725 2,066 1,158 +185  
Feb22 211112 79.000 79.000 77.400 78.450 -0.625 110 182 -13  
Mar22 211112 77.425 77.500 76.175 77.175 -0.600 493 411 +96  
Apr22 211112 76.350 76.350 75.600 76.050 -0.625 27 59 +1  
May22 211112 75.300 75.300 74.550 75.100 -0.600 6 59 +0  
Jun22 211112 74.100 74.275 73.500 74.275 -0.600 23 151 -9  
Jul22 211112 73.700 73.700 73.200 73.550 -0.600 8 20 +0  
Aug22 211112 72.925 72.925 72.600 72.925 -0.575 0 7 +0  
Sep22 211112 72.350 72.350 72.350 72.350 -0.600 1 4 +1  
Total Volume and Open Interest 26,459 4,886 +30  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211112 243.40 244.30 238.35 240.37 -4.34 66,184 111,415 -5,868 Hover/Click
Jan22 211112 242.14 242.96 237.32 239.46 -4.03 41,308 88,772 +1,307 Hover/Click
Feb22 211112 240.17 240.44 235.35 237.66 -3.68 16,067 33,882 +360 Hover/Click
Mar22 211112 237.96 237.96 232.88 235.25 -3.40 18,107 48,932 -1,190 Hover/Click
Apr22 211112 234.69 234.69 230.22 232.37 -3.04 7,391 23,502 +725 Hover/Click
May22 211112 229.67 231.70 228.20 230.25 -2.84 2,993 11,298 +16 Hover/Click
Jun22 211112 231.55 231.55 226.26 228.82 -2.73 6,556 37,555 +543 Hover/Click
Jul22 211112 228.17 229.50 226.10 228.10 -2.67 926 9,895 -36 Hover/Click
Aug22 211112 227.00 228.90 225.70 227.55 -2.61 621 5,035 +152 Hover/Click
Sep22 211112 228.22 228.84 225.30 227.24 -2.50 429 5,633 +62 Hover/Click
Oct22 211112 224.85 228.08 224.80 227.10 -2.44 475 4,235 +103 Hover/Click
Nov22 211112 225.49 227.42 225.49 226.99 -2.35 313 3,765 +23 Hover/Click
Dec22 211112 227.50 228.19 224.19 226.77 -2.25 1,935 17,685 -618 Hover/Click
Jan23 211112 226.80 227.28 226.28 226.40 -2.17 103 2,925 +49 Hover/Click
Total Volume and Open Interest 163,477 416,947 -4,352  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211112 231.24 232.45 225.95 231.14 -0.64 87,079 85,139 -5,549 Hover/Click
Jan22 211112 227.41 228.02 222.28 226.85 -1.21 78,894 104,090 +6,624 Hover/Click
Feb22 211112 225.76 226.14 220.83 225.06 -1.39 24,263 25,293 +221 Hover/Click
Mar22 211112 226.21 226.24 221.05 225.22 -1.38 17,599 26,973 -1,217 Hover/Click
Apr22 211112 237.43 237.57 232.49 236.61 -1.39 10,613 14,803 +981 Hover/Click
May22 211112 234.20 236.55 232.90 235.82 -1.53 4,354 7,756 +170 Hover/Click
Jun22 211112 232.61 234.94 230.35 233.98 -1.62 7,975 14,951 +856 Hover/Click
Jul22 211112 228.03 231.93 228.03 231.36 -1.59 2,571 8,589 -142 Hover/Click
Aug22 211112 228.14 228.86 225.70 228.13 -1.57 1,330 2,242 -17 Hover/Click
Sep22 211112 223.63 225.39 222.10 224.29 -1.56 1,588 6,443 +208 Hover/Click
Total Volume and Open Interest 237,981 309,351 +1,941  
e-miNY RBOB Gasoline(NYM)
Dec21 211112 231.14 231.14 231.14 231.14 -0.64 1 3 +1  
Jan22 211112 226.85 226.85 226.85 226.85 -1.21        
Feb22 211112 225.06 225.06 225.06 225.06 -1.39        
Mar22 211112 225.22 225.22 225.22 225.22 -1.38        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Dec21 211112 5.129 5.141 4.752 4.791 -0.358 170,388 107,353 -9,190 Hover/Click
Jan22 211112 5.225 5.239 4.850 4.880 -0.365 68,030 238,728 +6,275 Hover/Click
Feb22 211112 5.087 5.097 4.740 4.775 -0.341 26,403 77,499 -649 Hover/Click
Mar22 211112 4.783 4.798 4.477 4.529 -0.273 39,707 155,635 -2,139 Hover/Click
Apr22 211112 4.081 4.081 3.946 3.986 -0.118 30,157 115,917 -258 Hover/Click
May22 211112 4.007 4.007 3.886 3.929 -0.095 17,969 133,988 +1,030 Hover/Click
Jun22 211112 4.020 4.033 3.914 3.960 -0.091 5,789 43,798 -183 Hover/Click
Jul22 211112 4.059 4.063 3.957 4.005 -0.088 5,431 41,090 +941 Hover/Click
Aug22 211112 4.063 4.066 3.961 4.009 -0.087 3,306 31,151 +121 Hover/Click
Sep22 211112 4.054 4.054 3.941 3.987 -0.086 3,754 36,521 +264 Hover/Click
Oct22 211112 4.080 4.080 3.970 4.014 -0.086 8,356 87,419 +565 Hover/Click
Nov22 211112 4.155 4.155 4.048 4.092 -0.082 1,959 35,453 -185 Hover/Click
Dec22 211112 4.315 4.315 4.215 4.257 -0.083 1,754 27,604 +66 Hover/Click
Jan23 211112 4.394 4.416 4.305 4.348 -0.082 3,852 31,921 +223 Hover/Click
Feb23 211112 4.273 4.290 4.187 4.227 -0.080 1,206 11,285 -66 Hover/Click
Mar23 211112 3.966 3.998 3.878 3.929 -0.066 3,230 21,792 +1,430 Hover/Click
Total Volume and Open Interest 399,278 1,307,322 +1,635  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211112 82.83 82.87 81.26 82.17 -0.70 366,309 434,747 -31,540 Hover/Click
Feb22 211112 81.78 81.82 80.23 81.13 -0.72 192,907 401,968 +16,323 Hover/Click
Mar22 211112 80.82 80.87 79.30 80.20 -0.70 114,600 260,716 +9,619 Hover/Click
Apr22 211112 80.00 80.02 78.48 79.37 -0.67 50,264 110,029 +3,220 Hover/Click
May22 211112 79.08 79.08 77.72 78.62 -0.63 34,344 75,247 +2,939 Hover/Click
Jun22 211112 78.49 78.51 77.02 77.92 -0.60 75,363 170,036 -1,511 Hover/Click
Jul22 211112 77.48 77.62 76.39 77.28 -0.58 13,814 69,114 +1,294 Hover/Click
Aug22 211112 77.10 77.11 75.83 76.71 -0.56 10,540 48,613 -951 Hover/Click
Sep22 211112 76.57 76.57 75.32 76.19 -0.54 15,993 51,549 +2,982 Hover/Click
Oct22 211112 75.68 75.68 75.68 75.68 -0.54 4,010 30,351 +839 Hover/Click
Nov22 211112 75.23 75.23 75.23 75.23 -0.54 4,614 29,829 -820 Hover/Click
Dec22 211112 75.21 75.22 74.02 74.81 -0.55 50,782 189,394 +3,906 Hover/Click
Jan23 211112 74.36 74.36 74.36 74.36 -0.56 4,050 18,108 -411 Hover/Click
Feb23 211112 73.93 73.93 73.93 73.93 -0.57 1,651 26,574 +227 Hover/Click
Total Volume and Open Interest 967,482 2,276,036 +6,810  
Gas Oil(ICE) Weekly Monthly
Dec21 211112 708.00 709.00 691.50 698.50 -7.00 149,380 196,027 +5,387 Hover/Click
Jan22 211112 701.50 702.50 686.00 692.50 -6.50 91,790 173,693 -2,771 Hover/Click
Feb22 211112 695.75 696.75 681.25 687.75 -5.75 36,168 77,307 +3,591 Hover/Click
Mar22 211112 689.50 690.50 676.00 682.00 -5.50 32,261 66,404 -1,004 Hover/Click
Apr22 211112 682.75 683.75 669.75 675.75 -5.00 13,091 27,507 +957 Hover/Click
May22 211112 675.50 675.75 665.00 670.75 -4.25 6,809 22,643 -471 Hover/Click
Jun22 211112 670.00 671.00 660.25 666.50 -3.50 15,850 70,796 -1,547 Hover/Click
Jul22 211112 666.75 667.50 657.50 663.50 -3.25 3,246 18,338 +339 Hover/Click
Aug22 211112 663.00 665.50 656.25 661.25 -3.00 2,775 11,848 +482 Hover/Click
Sep22 211112 661.50 663.00 654.50 659.75 -2.75 3,271 15,749 -554 Hover/Click
Total Volume and Open Interest 401,887 792,853 -25,417  
Ethanol(CBOT)
Dec21 211112 2.207 2.207 2.207 2.207 unch        
Jan22 211112 2.137 2.137 2.137 2.137 unch        
Feb22 211112 2.137 2.137 2.137 2.137 unch        
Mar22 211112 2.137 2.137 2.137 2.137 unch        
Apr22 211112 2.137 2.137 2.137 2.137 unch        
May22 211112 2.137 2.137 2.137 2.137 unch        
Jun22 211112 2.137 2.137 2.137 2.137 unch        
Jul22 211112 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211112 81.51 81.61 79.80 80.79 -0.80 33,181 54,923 -6,270 Hover/Click
Jan22 211112 80.35 80.37 78.66 79.69 -0.73 42,942 57,045 +2,814 Hover/Click
Feb22 211112 78.66 78.74 77.48 78.44 -0.63 26,341 29,505 +2,444 Hover/Click
Mar22 211112 77.39 77.56 76.25 77.17 -0.61 25,836 43,562 -1,668 Hover/Click
Apr22 211112 75.62 76.35 75.43 76.06 -0.61 9,514 15,743 +1,663 Hover/Click
May22 211112 74.74 75.28 74.74 75.10 -0.61 3,573 11,945 -32 Hover/Click
Jun22 211112 74.00 74.54 73.65 74.27 -0.60 11,200 61,276 +336 Hover/Click
Jul22 211112 73.16 73.60 73.16 73.55 -0.59 806 7,533 +29 Hover/Click
Aug22 211112 72.90 72.92 72.68 72.92 -0.59 380 5,713 +33 Hover/Click
Sep22 211112 72.36 72.36 72.36 72.36 -0.58 1,385 16,545 -98 Hover/Click
Oct22 211112 71.85 71.85 71.85 71.85 -0.60 214 6,489 +25 Hover/Click
Nov22 211112 71.40 71.40 71.40 71.40 -0.61 298 7,814 +3 Hover/Click
Dec22 211112 70.73 70.96 70.67 70.96 -0.62 7,089 81,864 +49 Hover/Click
Jan23 211112 70.47 70.47 70.47 70.47 -0.63 36 3,702 +0 Hover/Click
Feb23 211112 70.00 70.00 70.00 70.00 -0.64 29 1,517 +3 Hover/Click
Mar23 211112 69.56 69.56 69.56 69.56 -0.65 58 7,025 +0 Hover/Click
Total Volume and Open Interest 165,693 496,436 -692  
US Dollar Index(ICE) Weekly Monthly
Dec21 211112 95.215 95.270 94.995 95.128 -0.048 28,373 56,434 +992 Hover/Click
Mar22 211112 95.185 95.200 94.945 95.063 -0.052 363 2,088 -22 Hover/Click
Jun22 211112 95.170 95.185 95.048 95.048 -0.048 4 161 +0 Hover/Click
Total Volume and Open Interest 28,740 58,683 +970  
Australian Dollar(CME) Weekly Monthly
Dec21 211112 72.91 73.36 72.77 73.31 +0.38 92,091 156,394 +590 Hover/Click
Mar22 211112 72.93 73.38 72.80 73.34 +0.38 194 1,119 +25 Hover/Click
Jun22 211112 72.96 73.36 72.81 73.33 +0.38 4 45 +0 Hover/Click
Total Volume and Open Interest 92,438 157,929 +660  
British Pound(CME) Weekly Monthly
Dec21 211112 133.67 134.27 133.53 134.16 +0.51 106,838 181,935 +1,629 Hover/Click
Mar22 211112 133.67 134.28 133.57 134.19 +0.52 425 3,416 +101 Hover/Click
Jun22 211112 133.87 134.14 133.50 134.06 +0.51 0 486 +0 Hover/Click
Total Volume and Open Interest 108,011 188,871 +1,973  
Canadian Dollar(CME) Weekly Monthly
Dec21 211112 79.44 79.73 79.33 79.66 +0.17 93,072 150,494 -193 Hover/Click
Mar22 211112 79.41 79.73 79.34 79.66 +0.17 320 2,349 +65 Hover/Click
Jun22 211112 79.30 79.62 79.26 79.57 +0.18 29 781 +23 Hover/Click
Sep22 211112 79.35 79.42 79.15 79.42 +0.18 1 186 +1 Hover/Click
Total Volume and Open Interest 94,281 155,095 +375  
Japanese Yen(CME) Weekly Monthly
Dec21 211112 87.69 87.92 87.51 87.77 +0.11 135,552 243,649 +2,899 Hover/Click
Mar22 211112 87.65 88.03 87.63 87.89 +0.11 354 1,018 -162 Hover/Click
Jun22 211112 88.00 88.13 87.78 88.00 +0.10 83 91 +40 Hover/Click
Total Volume and Open Interest 136,102 245,890 +2,803  
Swiss Franc(CME) Weekly Monthly
Dec21 211112 108.61 108.75 108.33 108.69 +0.15 29,760 49,841 -1,373 Hover/Click
Mar22 211112 108.82 109.08 108.65 109.01 +0.15 28 286 -2 Hover/Click
Jun22 211112 109.31 109.31 109.09 109.31 +0.15 0 27 +0 Hover/Click
Total Volume and Open Interest 29,795 50,178 -1,368  
EuroFX(CME) Weekly Monthly
Dec21 211112 114.57 114.69 114.39 114.50 -0.02 224,743 665,947 +11,652 Hover/Click
Mar22 211112 114.83 114.97 114.68 114.78 -0.02 1,405 16,506 +192 Hover/Click
Jun22 211112 115.00 115.19 114.93 115.03 -0.01 133 1,313 +9 Hover/Click
Total Volume and Open Interest 227,333 690,187 +11,819  
Mexican Peso(CME) Weekly Monthly
Dec21 211112 482.13 486.75 480.50 484.38 +1.75 49,589 162,504 -1,506 Hover/Click
Mar22 211112 475.25 479.63 473.50 477.25 +1.88 9 136 -1 Hover/Click
Total Volume and Open Interest 49,598 162,645 -1,507  
Brazilian Real(CME) Weekly Monthly
Dec21 211112 185.40 185.75 182.40 182.75 -1.70 5,853 33,313 +164 Hover/Click
Jan22 211112 183.30 184.15 181.15 181.50 -1.70 34 675 +17  
Feb22 211112 180.20 182.35 180.20 180.20 -2.10        
Mar22 211112 179.05 179.05 179.05 179.05 -1.60 0 1 +0 Hover/Click
Total Volume and Open Interest 5,887 33,989 +181  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211112 161~240 162~080 161~060 161~120 -0~130 583,472 1,197,592 +1,660 Hover/Click
Mar22 211112 160~090 160~210 159~210 159~260 -0~130 4,685 12,954 +2,303 Hover/Click
Jun22 211112 159~260 159~260 159~260 159~260 -0~130 0 10 +0 Hover/Click
Total Volume and Open Interest 588,157 1,210,556 +3,963  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211112 130~115 130~260 130~100 130~170 +0~065 2,295,387 3,833,382 -5,504 Hover/Click
Mar22 211112 129~180 129~315 129~175 129~230 +0~065 24,066 51,031 +6,440 Hover/Click
Jun22 211112 129~110 129~110 129~110 129~110 +0~065 1 6 +0 Hover/Click
Total Volume and Open Interest 2,319,454 3,884,419 +936  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211112 121~112 121~204 121~106 121~154 +0~052 1,472,691 3,624,086 +30,533 Hover/Click
Mar22 211112 120~242 121~012 120~242 120~284 +0~054 16,356 16,287 +9,251 Hover/Click
Jun22 211112 120~284 120~284 120~284 120~284 +0~054       Hover/Click
Total Volume and Open Interest 1,489,047 3,640,373 +39,784  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211112 109~173 109~203 109~172 109~190 +0~017 610,932 1,993,903 -19,657 Hover/Click
Mar22 211112 109~070 109~095 109~070 109~082 +0~021 4,777 3,768 +3,565 Hover/Click
Jun22 211112 109~082 109~082 109~082 109~082 +0~021       Hover/Click
Total Volume and Open Interest 615,709 1,997,671 -16,092  
Eurodollars(CME) Weekly Monthly
Dec21 211112 99.790 99.800 99.785 99.790 unch 268,018 1,328,355 +3,875  
Mar22 211112 99.735 99.755 99.730 99.735 unch 260,175 1,030,939 +14,941  
Jun22 211112 99.540 99.570 99.530 99.540 +0.005 269,151 802,744 -5,979  
Sep22 211112 99.315 99.350 99.300 99.320 +0.010 298,728 764,921 +1,721  
Dec22 211112 99.050 99.090 99.025 99.055 +0.015 514,291 1,501,249 +3,030  
Mar23 211112 98.820 98.870 98.800 98.835 +0.015 280,597 920,224 -6,520  
Jun23 211112 98.615 98.670 98.600 98.635 +0.020 312,990 782,491 +9,922  
Sep23 211112 98.450 98.495 98.435 98.465 +0.020 269,446 699,534 +10,334  
Dec23 211112 98.390 98.425 98.380 98.390 +0.010 387,464 1,157,404 +6,318  
Mar24 211112 98.345 98.380 98.335 98.340 +0.005 149,234 398,861 +7,410  
Jun24 211112 98.310 98.350 98.300 98.300 unch 150,587 424,943 +39  
Sep24 211112 98.265 98.310 98.255 98.260 unch 144,574 390,981 +3,932  
Dec24 211112 98.240 98.285 98.230 98.235 +0.005 197,101 808,069 -3,017  
Mar25 211112 98.225 98.270 98.220 98.225 +0.005 73,841 321,293 -3,481  
Jun25 211112 98.220 98.260 98.210 98.215 +0.005 62,901 181,834 +1,098  
Sep25 211112 98.205 98.245 98.190 98.200 +0.005 60,457 143,244 -1,087  
Dec25 211112 98.170 98.210 98.160 98.165 +0.005 71,808 175,511 -484  
Mar26 211112 98.155 98.195 98.140 98.145 unch 35,469 79,936 -281  
Total Volume and Open Interest 3,985,501 12,437,025 +40,931  
Ultra T-Bond(CBOT)
Dec21 211112 196~30 197~24 195~06 195~19 -1~13 295,564 1,238,643 +6,501  
Mar22 211112 196~30 197~04 194~20 195~00 -1~13 2,257 13,440 +1,208  
Jun22 211112 195~00 195~00 195~00 195~00 -1~13        
Total Volume and Open Interest 297,821 1,252,083 +7,709  
Ultra 10-Yr T-Note(CBOT)
Dec21 211112 145~005 145~220 145~005 145~050 +0~035 558,411 1,567,412 -47,223  
Mar22 211112 145~005 145~170 144~290 144~315 +0~035 1,269 2,129 +561  
Jun22 211112 144~315 144~315 144~315 144~315 +0~035        
Total Volume and Open Interest 559,680 1,569,541 -46,662  
30 Day Federal Funds(CBOT)
Nov21 211112 99.920 99.923 99.920 99.920 unch 1,510 107,850 -455  
Dec21 211112 99.920 99.920 99.920 99.920 unch 2,812 90,887 +140  
Jan22 211112 99.920 99.925 99.920 99.920 unch 16,057 107,992 -1,458  
Feb22 211112 99.915 99.915 99.910 99.910 unch 33,057 96,921 +5,586  
Mar22 211112 99.895 99.895 99.890 99.890 unch 18,617 49,705 -1,941  
Apr22 211112 99.865 99.875 99.865 99.865 unch 44,652 112,304 +1,021  
Total Volume and Open Interest 266,203 1,170,056 +12,778  
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 211112 212.94 213.54 212.32 212.88 +0.28 129,790 390,528 +36,166  
Mar22 211112 211.40 211.50 211.00 211.04 +0.26 30,422 87,266 +29,453  
Jun22 211112 209.98 209.98 209.98 209.98 +0.28        
Total Volume and Open Interest 160,212 477,794 +65,619  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211112 170.50 171.07 170.32 170.85 +0.43 847,192 1,564,019 +41,227 Hover/Click
Mar22 211112 172.04 172.55 171.83 172.33 +0.47 13,106 84,353 +658 Hover/Click
Jun22 211112 169.76 169.76 169.76 169.76 +0.43 2 27 -3 Hover/Click
Total Volume and Open Interest 860,300 1,648,399 +41,882  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211112 134.74 135.17 134.73 135.08 +0.33 499,950 1,521,303 +45,259 Hover/Click
Mar22 211112 133.52 133.85 133.52 133.83 +0.38 4,027 88,208 +2,237 Hover/Click
Jun22 211112 134.85 134.85 134.85 134.85 +0.33       Hover/Click
Total Volume and Open Interest 503,977 1,609,511 +47,496  
Euro-Schatz(EUREX)
Dec21 211112 112.28 112.38 112.28 112.38 +0.10 323,071 1,242,284 +2,943  
Mar22 211112 112.14 112.22 112.14 112.22 +0.11 440 7,927 +440  
Jun22 211112 112.99 112.99 112.99 112.99 +0.10        
Total Volume and Open Interest 323,511 1,250,211 +3,383  
3-Mth Euribor(EUREX)
Dec21 211112 100.565 100.565 100.565 100.565 unch 0 1,148 +0  
Mar22 211112 100.520 100.520 100.520 100.520 unch 0 1,103 +0  
Jun22 211112 100.450 100.450 100.450 100.450 +0.010 0 600 +0  
Total Volume and Open Interest 2 4,643 -2  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211112 126~10 126~19 126~03 126~11 +0~01 349,155 823,312 -16,041 Hover/Click
Mar22 211112 125~07 125~11 125~07 125~11 +0~01 7,241 79,116 +295 Hover/Click
Total Volume and Open Interest 356,396 902,428 -15,746  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211112 99.75 99.78 99.75 99.76 +0.01 30,840 534,142 -4,149  
Mar22 211112 99.31 99.33 99.29 99.31 +0.02 30,844 331,605 -132  
Jun22 211112 99.00 99.04 98.99 99.00 +0.01 30,407 246,405 +2,990  
Sep22 211112 98.79 98.83 98.78 98.80 +0.03 42,345 343,015 +3,452  
Dec22 211112 98.69 98.76 98.68 98.72 +0.04 52,975 506,301 +1,080  
Mar23 211112 98.64 98.71 98.61 98.68 +0.06 21,841 226,922 +1,054  
Total Volume and Open Interest 380,334 3,836,587 -26,130  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211112 100.565 100.565 100.555 100.565 unch 34,869 435,637 -1,101  
Mar22 211112 100.520 100.525 100.510 100.525 +0.005 58,203 300,360 -11,959  
Jun22 211112 100.440 100.460 100.430 100.455 +0.015 61,764 322,968 +12,393  
Total Volume and Open Interest 878,911 4,071,032 +5,193  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211112 99.94 99.94 99.93 99.94 unch 8,399 135,128 -728  
Mar22 211112 99.85 99.85 99.83 99.84 -0.01 10,352 180,046 -9  
Jun22 211112 99.58 99.58 99.54 99.55 -0.03 14,572 171,030 +804  
Sep22 211112 99.16 99.18 99.12 99.14 -0.03 7,400 134,367 +257  
Dec22 211112 98.78 98.81 98.74 98.76 -0.02 4,999 131,385 +1,694  
Mar23 211112 98.44 98.46 98.39 98.40 -0.05 1,268 77,518 -459  
Jun23 211112 98.25 98.27 98.18 98.19 -0.07 824 44,782 +143  
Sep23 211112 98.12 98.14 98.04 98.05 -0.08 715 61,733 -101  
Dec23 211112 98.00 98.00 97.97 97.97 -0.09 2 2,615 +0  
Mar24 211112 97.88 97.88 97.88 97.88 -0.09 0 507 +0  
Total Volume and Open Interest 48,531 939,415 +1,601  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211112 98.16 98.19 98.13 98.19 +0.02 140,941 1,236,563 +681  
Mar22 211112 98.13 98.13 98.13 98.13 +0.02 0 30 +0  
Total Volume and Open Interest 140,941 1,236,593 +681  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211112 98.81 98.83 98.77 98.79 -0.02 67,561 765,958 +427  
Mar22 211112 98.79 98.79 98.79 98.79 -0.02 0 2,255 +0  
Total Volume and Open Interest 67,561 768,213 +427  
Gold(CMX) Weekly Monthly
Dec21 211112 1864.3 1871.4 1847.5 1868.5 +4.6 352,787 337,450 -14,940 Hover/Click
Feb22 211112 1866.3 1873.3 1849.9 1870.8 +4.5 73,437 195,369 +30,944 Hover/Click
Apr22 211112 1867.3 1875.0 1851.9 1872.2 +4.5 8,354 25,648 +3,639 Hover/Click
Jun22 211112 1869.9 1876.0 1853.7 1873.7 +4.6 5,541 19,420 +1,294 Hover/Click
Aug22 211112 1870.7 1875.6 1855.0 1875.4 +4.6 981 4,056 +403 Hover/Click
Oct22 211112 1877.0 1877.0 1877.0 1877.0 +4.5 366 3,333 +300 Hover/Click
Dec22 211112 1870.8 1880.1 1860.0 1878.9 +4.6 783 7,032 +522 Hover/Click
Feb23 211112 1881.2 1881.2 1881.2 1881.2 +4.5 170 240 +96 Hover/Click
Apr23 211112 1884.1 1884.1 1884.1 1884.1 +4.5 14 15 +11 Hover/Click
Jun23 211112 1887.3 1887.3 1887.3 1887.3 +4.5 0 9 +0 Hover/Click
Aug23 211112 1890.3 1890.3 1890.3 1890.3 +4.5       Hover/Click
Total Volume and Open Interest 443,464 593,911 +22,886  
Silver(CMX) Weekly Monthly
Dec21 211112 2535.0 2547.0 2492.5 2534.6 +4.5 131,557 81,797 -2,809 Hover/Click
Mar22 211112 2539.5 2551.5 2497.5 2539.8 +4.4 18,669 55,137 +7,988 Hover/Click
May22 211112 2533.0 2554.5 2503.0 2543.4 +4.6 2,159 5,780 +494 Hover/Click
Jul22 211112 2536.5 2551.5 2507.0 2547.1 +5.1 1,755 4,023 +423 Hover/Click
Sep22 211112 2524.0 2560.0 2522.0 2549.9 +5.4 230 1,329 +76 Hover/Click
Dec22 211112 2537.0 2560.0 2515.0 2554.4 +5.4 260 1,370 +101 Hover/Click
Mar23 211112 2558.9 2558.9 2558.9 2558.9 +5.4 1 9 +0 Hover/Click
Total Volume and Open Interest 154,995 150,667 +6,297  
Platinum(NYMEX) Weekly Monthly
Jan22 211112 1093.2 1097.4 1073.0 1089.2 -5.3 23,767 56,334 +1,929 Hover/Click
Apr22 211112 1094.3 1095.4 1074.2 1090.1 -5.4 1,255 3,899 +684 Hover/Click
Jul22 211112 1090.1 1093.0 1082.0 1091.6 -5.4 25 156 +1 Hover/Click
Oct22 211112 1093.6 1093.6 1093.6 1093.6 -5.4 6 38 -2 Hover/Click
Total Volume and Open Interest 25,063 60,475 +2,609  
Palladium(NYMEX) Weekly Monthly
Dec21 211112 2068.00 2125.00 2025.00 2117.70 +55.10 2,321 7,505 -323 Hover/Click
Mar22 211112 2056.00 2129.50 2033.50 2121.10 +53.30 741 4,376 +391 Hover/Click
Jun22 211112 2121.10 2121.10 2121.10 2121.10 +53.30 0 5 +0 Hover/Click
Total Volume and Open Interest 3,062 11,887 +68  
Copper(CMX) Weekly Monthly
Dec21 211112 440.30 445.90 437.40 444.95 +5.00 71,745 79,411 -7,603 Hover/Click
Mar22 211112 439.95 445.50 437.05 444.50 +5.15 22,864 80,384 +5,756 Hover/Click
May22 211112 439.20 444.50 436.70 443.70 +5.20 6,207 23,232 +1,727 Hover/Click
Jul22 211112 438.15 443.20 435.10 442.90 +5.45 1,863 14,736 +500 Hover/Click
Sep22 211112 438.35 442.50 438.35 441.85 +5.80 483 4,207 -90 Hover/Click
Total Volume and Open Interest 104,337 213,855 +490  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211112 35870 36062 35839 36013 +184 173,328 101,758 -347 Hover/Click
Mar22 211112 35825 35969 35760 35929 +184 96 1,365 +7 Hover/Click
Jun22 211112 35819 35819 35819 35819 +188 0 3 +0 Hover/Click
Sep22 211112 35698 35698 35698 35698 +187       Hover/Click
Total Volume and Open Interest 173,424 103,126 -340  
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 211112 4647.00 4685.50 4643.75 4678.25 +35.25 1,639,098 2,307,536 -11,756 Hover/Click
Mar22 211112 4642.50 4679.25 4637.50 4672.00 +35.50 2,497 70,860 +1,235 Hover/Click
Jun22 211112 4658.50 4668.75 4658.50 4663.00 +35.25 17 47,012 -8 Hover/Click
Sep22 211112 4655.75 4655.75 4655.75 4655.75 +34.50 0 59 +0 Hover/Click
Total Volume and Open Interest 1,641,612 2,427,275 -10,529  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211112 16043.75 16213.25 16001.75 16192.75 +170.00 658,266 260,134 -67 Hover/Click
Mar22 211112 16057.50 16215.00 16005.00 16195.50 +169.75 1,551 2,627 +31 Hover/Click
Jun22 211112 16180.00 16191.50 16180.00 16180.25 +170.75 19 89 -1 Hover/Click
Total Volume and Open Interest 659,836 262,860 -37  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211112 2891.00 2903.20 2887.80 2899.60 +10.40 14,476 42,150 +289 Hover/Click
Mar22 211112 2908.60 2908.60 2908.60 2908.60 +10.40 0 1 +0 Hover/Click
Jun22 211112 2915.70 2915.70 2915.70 2915.70 +9.00       Hover/Click
Total Volume and Open Interest 14,476 42,151 +289  
Volatility Index(CBOE)
Nov21 211112 18.65 18.70 17.40 17.42 -1.34 111,727 75,949 -14,654  
Dec21 211112 20.70 20.78 20.00 20.11 -0.69 92,853 164,011 +7,436  
Jan22 211112 22.44 22.52 21.95 22.05 -0.47 22,398 47,341 +3,008  
Feb22 211112 23.35 23.37 22.95 23.18 -0.21 10,484 24,910 +165  
Total Volume and Open Interest 248,744 344,551 -4,002  
S & P 600(CME)
Dec21 211112 1455.80 1455.80 1455.80 1455.80 -1.70        
Mar22 211112 1456.70 1456.70 1456.70 1456.70 -1.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211112 2407.80 2418.50 2402.80 2410.30 +2.20 188,199 467,118 +630 Hover/Click
Mar22 211112 2413.50 2416.70 2401.90 2408.40 +2.00 139 833 +19 Hover/Click
Jun22 211112 2399.30 2399.30 2399.30 2399.30 +2.30       Hover/Click
Total Volume and Open Interest 188,338 467,951 +649  
Nikkei 225(CME)
Dec21 211112 29425 29770 29390 29725 +290 3,578 18,196 +109  
Mar22 211112 29605 29745 29405 29715 +300 6 20 +2  
Total Volume and Open Interest 3,584 18,216 +111  
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 211112 29440 29660 29370 29600 +300 362,969 331,896 +4,455  
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 211112 29440 29660 29370 29600 +300 23,761 257,483 +3,276  
Mar22 211112 29390 29600 29330 29540 +300 474 25,814 +3,545  
Jun22 211112 29310 29310 29310 29310 +300 0 4,968 +0  
Total Volume and Open Interest 24,235 336,868 +7,569  
Nikkei 225(CME) Yen
Dec21 211112 29435 29760 29375 29710 +295 31,124 55,265 -314  
Mar22 211112 29505 29675 29505 29650 +295 0 21 +0  
Jun22 211112 29400 29400 29400 29400 +290        
Total Volume and Open Interest 31,124 55,341 -314  
Nikkei 225(CME) e-Mini Yen
Dec21 211112 29710 29710 29710 29710 +290        
Mar22 211112 29650 29650 29650 29650 +290        
Jun22 211112 29400 29400 29400 29400 +290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211112 7064.5 7096.0 7050.5 7089.5 +32.0 52,209 252,033 +2,059  
Dec21 211112 7044.5 7084.0 7042.5 7078.5 +32.0 2,652 48,807 -79  
Jan22 211112 7068.0 7068.0 7068.0 7068.0 +32.0        
Mar22 211112 7060.5 7060.5 7060.5 7060.5 +32.0 0 2 +0  
Jun22 211112 6917.5 6917.5 6917.5 6917.5 +32.0        
Sep22 211112 6897.5 6897.5 6897.5 6897.5 +32.0        
Total Volume and Open Interest 54,861 310,347 +1,980  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211112 25209 25529 25155 25310 +109 137,490 103,201 +2,803  
Dec21 211112 25206 25500 25174 25297 +108 1,624 5,681 -374  
Total Volume and Open Interest 140,223 112,461 +2,645  
DAX(EUREX) Weekly Monthly
Dec21 211112 16099.0 16120.0 16059.0 16095.0 +20.0 62,823 75,053 +1,930  
Mar22 211112 16075.0 16087.0 16053.0 16080.0 +19.0 73 5,015 +28  
Jun22 211112 16113.0 16113.0 16113.0 16113.0 +19.0 36 4,272 +36  
Total Volume and Open Interest 62,932 84,340 +1,994  
Mini-DAX(EUREX)
Dec21 211112 16095.0 16121.0 16059.0 16095.0 +20.0 36,713 18,161 +32  
Mar22 211112 16100.0 16100.0 16055.0 16080.0 +19.0 22 279 +2  
Jun22 211112 16113.0 16113.0 16113.0 16113.0 +19.0 0 1 +0  
Total Volume and Open Interest 36,735 18,441 +34  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211112 4356 4367 4345 4366 +17 501,089 2,894,354 -49,379  
Mar22 211112 4340 4350 4330 4350 +17 2,681 96,819 +713  
Jun22 211112 4273 4273 4273 4273 +17 5 20,754 +0  
Total Volume and Open Interest 503,775 3,018,938 -48,666  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211112 12435 12512 12421 12488 +54 25,043 147,840 +826  
Mar22 211112 12350 12372 12350 12372 +55 0 232 -2  
Jun22 211112 12208 12208 12208 12208 +53 0 4 +0  
Total Volume and Open Interest 25,043 148,076 +824  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211112 7386.00 7388.50 7324.50 7334.50 -39.00 92,225 628,330 +2,761  
Mar22 211112 7261.00 7266.00 7258.00 7266.00 -38.50 12 745 +1  
Jun22 211112 7208.00 7208.00 7208.00 7208.00 -38.50 0 30 +0  
Total Volume and Open Interest 92,237 629,213 +2,762  
SPI 200(SFE) Weekly Monthly
Dec21 211112 7371.0 7455.0 7371.0 7438.0 +67.0 33,625 246,415 +1,219  
Mar22 211112 7321.0 7364.0 7321.0 7350.0 +70.0 0 351 +0  
Jun22 211112 7350.0 7350.0 7350.0 7350.0 +70.0        
Total Volume and Open Interest 33,625 246,802 +1,219  
FTSE MIB(ISE)
Dec21 211112 27505.00 27605.00 27430.00 27586.00 +103.00 13,329 102,412 +1,616  
Mar22 211112 27375.00 27495.00 27370.00 27474.00 +103.00 34 849 +13  
Jun22 211112 26887.00 26887.00 26887.00 26887.00 +106.00 1 6 -2  
Total Volume and Open Interest 13,364 103,267 +1,627  
KOSPI 200(KFE)
Dec21 211112 388.55 392.10 387.45 391.15 +4.60 273,111 273,760 +2,567  
Mar22 211112 384.50 388.10 383.75 387.20 +4.50 650 12,425 +4  
Jun22 211112 386.40 387.50 386.40 387.00 +2.85 0 6,863 +0  
Total Volume and Open Interest 273,761 309,768 +2,591  
GSCI(CME) Weekly Monthly
Nov21 211112 581.00 584.60 577.95 581.90 -1.90 185 468 -145  
Dec21 211112 579.35 582.40 575.00 580.20 -1.25 184 1,374 +130  
Jan22 211112 582.70 582.70 582.70 582.70 +3.75        
Total Volume and Open Interest 369 1,842 -15  
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!!!