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 Mon November 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211115 1242.25 1259.75 1238.00 1257.25 +13.00 78,391 256,126 -4,122 Hover/Click
Mar22 211115 1254.00 1270.75 1250.25 1268.75 +12.50 34,343 163,002 +2,731 Hover/Click
May22 211115 1262.75 1278.75 1260.00 1277.50 +12.00 11,429 76,955 -77 Hover/Click
Jul22 211115 1270.00 1285.00 1267.75 1284.25 +11.50 9,934 65,675 +958 Hover/Click
Aug22 211115 1268.25 1280.50 1264.50 1280.25 +11.25 494 6,484 +42 Hover/Click
Sep22 211115 1250.00 1261.50 1245.50 1261.25 +10.75 862 5,526 +150 Hover/Click
Nov22 211115 1237.00 1250.00 1234.00 1249.25 +9.00 5,583 58,274 +601 Hover/Click
Jan23 211115 1235.75 1250.00 1234.25 1249.50 +9.50 872 6,602 +399 Hover/Click
Mar23 211115 1219.25 1231.25 1215.00 1231.25 +11.00 918 10,830 +313 Hover/Click
May23 211115 1224.00 1225.00 1209.50 1224.50 +11.25 210 2,298 +109 Hover/Click
Jul23 211115 1224.50 1225.75 1224.00 1225.50 +11.00 30 609 +6 Hover/Click
Aug23 211115 1219.50 1219.50 1219.50 1219.50 +10.75 0 41 +0 Hover/Click
Sep23 211115 1209.50 1209.50 1209.50 1209.50 +10.75 0 22 +0 Hover/Click
Nov23 211115 1183.00 1199.00 1183.00 1196.50 +7.25 30 1,362 +2 Hover/Click
Total Volume and Open Interest 143,435 654,008 +747  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211115 361.00 376.50 358.90 371.70 +9.60 46,714 109,267 -4,412 Hover/Click
Jan22 211115 355.20 371.10 353.80 366.50 +9.90 29,971 115,978 +5,359 Hover/Click
Mar22 211115 352.10 366.60 350.60 363.60 +10.40 20,454 97,059 +2,076 Hover/Click
May22 211115 352.40 365.30 350.50 363.50 +10.10 7,506 51,869 +624 Hover/Click
Jul22 211115 354.60 367.00 353.10 365.60 +9.80 5,796 37,819 -15 Hover/Click
Aug22 211115 352.50 365.40 351.80 364.50 +10.00 520 9,868 -158 Hover/Click
Sep22 211115 351.20 362.60 349.60 362.30 +10.40 702 9,148 -118 Hover/Click
Oct22 211115 346.60 358.50 346.50 358.30 +10.50 517 5,058 -72 Hover/Click
Dec22 211115 349.40 359.00 345.60 358.70 +11.00 1,368 15,303 -59 Hover/Click
Jan23 211115 345.50 356.70 345.50 355.60 +10.10 98 825 +31 Hover/Click
Total Volume and Open Interest 113,709 454,922 +3,265  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211115 58.97 59.04 57.47 58.20 -0.77 39,864 83,910 -3,677 Hover/Click
Jan22 211115 58.82 58.85 57.35 58.01 -0.81 27,306 105,167 +2,353 Hover/Click
Mar22 211115 58.70 58.70 57.21 57.78 -0.82 16,012 80,595 +2,367 Hover/Click
May22 211115 58.30 58.30 56.86 57.33 -0.84 7,408 64,688 +1,094 Hover/Click
Jul22 211115 57.91 57.91 56.53 56.91 -0.90 4,031 41,167 -233 Hover/Click
Aug22 211115 57.15 57.27 55.90 56.21 -0.95 926 9,177 +49 Hover/Click
Sep22 211115 56.79 56.79 55.37 55.68 -0.95 483 6,950 +109 Hover/Click
Oct22 211115 56.49 56.49 55.00 55.35 -0.93 519 7,450 +96 Hover/Click
Dec22 211115 55.98 56.22 54.92 55.28 -0.87 1,286 22,361 +419 Hover/Click
Jan23 211115 55.22 55.28 54.82 55.14 -0.82 39 949 +14 Hover/Click
Total Volume and Open Interest 97,937 427,823 +2,594  
Canola(WCE) Weekly Monthly
Jan22 211115 1022.2 1030.0 999.0 1012.9 -12.4 0 73,622 -1,330 Hover/Click
Mar22 211115 988.6 991.9 964.6 978.9 -12.6 0 64,869 +1,357 Hover/Click
May22 211115 955.0 955.3 927.2 942.4 -12.6 0 27,509 +216 Hover/Click
Jul22 211115 910.0 915.0 889.5 901.8 -10.1 0 18,851 -22 Hover/Click
Nov22 211115 814.0 818.6 804.8 813.3 -0.3 0 9,775 +445 Hover/Click
Total Volume and Open Interest 0 195,511 +714  
Corn(CBOT) Weekly Monthly
Dec21 211115 576.25 578.75 569.75 576.50 -0.75 264,523 431,856 -17,096 Hover/Click
Mar22 211115 584.00 586.50 577.75 584.00 -1.00 196,461 575,553 +34,850 Hover/Click
May22 211115 587.75 590.50 582.00 588.50 -0.25 29,081 182,067 +3,072 Hover/Click
Jul22 211115 587.75 590.50 582.75 589.25 +0.50 25,768 171,405 +53 Hover/Click
Sep22 211115 561.00 563.50 556.50 562.50 +2.00 7,853 56,323 +3,159 Hover/Click
Dec22 211115 547.25 552.00 544.25 551.25 +2.75 18,592 141,951 +1,415 Hover/Click
Mar23 211115 552.25 558.50 551.00 557.75 +2.75 397 7,859 +66 Hover/Click
May23 211115 555.00 560.00 554.00 559.25 +3.00 14 623 +10 Hover/Click
Jul23 211115 554.00 559.00 551.75 557.75 +2.75 151 6,067 +17 Hover/Click
Sep23 211115 519.25 519.25 517.50 519.25 +1.00 2 216 +0 Hover/Click
Total Volume and Open Interest 543,119 1,581,360 +25,688  
Wheat(CBOT) Weekly Monthly
Dec21 211115 819.75 829.50 813.25 826.25 +9.25 107,495 114,049 -8,985 Hover/Click
Mar22 211115 830.00 840.25 824.25 836.75 +8.25 81,407 162,769 +7,877 Hover/Click
May22 211115 834.50 844.25 828.75 841.00 +8.75 17,677 38,099 +3,328 Hover/Click
Jul22 211115 818.25 828.00 814.00 824.00 +6.00 15,161 61,936 +3,348 Hover/Click
Sep22 211115 817.50 824.00 809.00 818.50 +2.75 3,061 9,467 +438 Hover/Click
Dec22 211115 819.00 827.25 811.25 820.00 +0.75 4,028 24,709 +965 Hover/Click
Total Volume and Open Interest 230,535 418,793 +7,239  
Wheat(KCBT) Weekly Monthly
Dec21 211115 833.00 839.25 824.25 836.00 +3.00 48,705 63,930 -8,790 Hover/Click
Mar22 211115 835.50 842.25 827.00 838.50 +3.00 40,325 98,086 +4,916 Hover/Click
May22 211115 834.75 840.75 827.00 838.00 +3.75 5,734 22,414 -8 Hover/Click
Jul22 211115 816.75 823.25 810.00 821.25 +3.25 5,222 32,496 +344 Hover/Click
Sep22 211115 811.00 817.50 804.25 815.00 +2.00 1,331 9,030 +424 Hover/Click
Dec22 211115 817.25 822.25 809.25 819.25 +1.25 822 7,143 +144 Hover/Click
Mar23 211115 818.75 818.75 818.75 818.75 +0.50 120 971 +8 Hover/Click
Total Volume and Open Interest 102,424 235,303 -2,983  
Wheat(MGE) Weekly Monthly
Dec21 211115 1050.00 1055.75 1013.25 1026.50 -23.50 4,889 25,470 -1,497 Hover/Click
Mar22 211115 1046.25 1054.50 1018.00 1030.25 -16.25 5,806 35,984 +1,262 Hover/Click
May22 211115 1029.00 1035.00 1003.25 1014.75 -14.25 913 8,053 +243 Hover/Click
Jul22 211115 984.50 984.50 967.75 977.50 -8.00 309 3,916 -31 Hover/Click
Sep22 211115 891.25 896.00 877.50 891.50 -3.00 155 3,311 +46 Hover/Click
Dec22 211115 886.50 886.50 875.00 884.75 -3.25 47 975 +17 Hover/Click
Total Volume and Open Interest 12,119 77,709 +40  
Oats(CBOT) Weekly Monthly
Dec21 211115 733.50 737.25 710.00 723.25 -10.75 524 2,308 -243 Hover/Click
Mar22 211115 720.50 726.75 706.50 719.75 -5.50 326 2,156 +132 Hover/Click
May22 211115 714.75 714.75 698.25 709.75 -4.25 49 490 +0 Hover/Click
Jul22 211115 666.00 671.75 657.50 671.75 -3.50 34 235 +3 Hover/Click
Total Volume and Open Interest 952 5,451 -102  
Rough Rice(CBOT) Weekly Monthly
Nov21 211112 13.90 13.90 13.90 13.90 +0.07 9 9 -32 Hover/Click
Jan22 211115 14.09 14.15 14.00 14.15 +0.03 1,251 7,126 -482 Hover/Click
Mar22 211115 14.27 14.35 14.20 14.34 +0.02 167 580 -11 Hover/Click
May22 211115 14.47 14.47 14.47 14.47 +0.01 118 66 +29 Hover/Click
Total Volume and Open Interest 1,689 7,825 -444  
Live Cattle(CME) Weekly Monthly
Dec21 211115 131.785 132.300 131.500 131.785 -0.345 25,671 63,150 -4,461 Hover/Click
Feb22 211115 135.750 136.685 135.500 136.325 +0.225 25,667 111,415 +5,982 Hover/Click
Apr22 211115 139.600 140.250 139.300 139.985 +0.085 12,006 63,081 +2,035 Hover/Click
Jun22 211115 135.235 135.550 134.800 135.380 -0.155 6,349 41,315 +792 Hover/Click
Aug22 211115 134.130 134.650 133.800 134.435 -0.115 2,633 13,955 +825 Hover/Click
Oct22 211115 136.485 137.050 136.250 136.830 -0.170 830 4,086 +24 Hover/Click
Total Volume and Open Interest 73,355 299,124 +5,254  
Feeder Cattle(CME) Weekly Monthly
Nov21 211115 156.200 156.200 155.630 155.935 -0.315 719 1,800 -104 Hover/Click
Jan22 211115 157.650 158.750 156.880 158.485 +0.750 4,011 21,601 -122 Hover/Click
Mar22 211115 158.700 160.050 158.330 159.880 +0.695 2,715 9,451 +243 Hover/Click
Apr22 211115 161.330 162.630 160.900 162.330 +0.545 901 2,834 +88 Hover/Click
May22 211115 163.000 164.250 162.600 164.000 +0.515 783 2,675 -7 Hover/Click
Aug22 211115 171.900 172.685 171.400 172.535 +0.635 238 2,292 +23 Hover/Click
Sep22 211115 173.235 173.735 173.235 173.630 +0.630 59 276 -3 Hover/Click
Total Volume and Open Interest 9,442 40,981 +120  
Lean Hogs(CME) Weekly Monthly
Dec21 211115 75.830 76.200 75.130 75.800 -0.080 23,152 48,117 -3,668 Hover/Click
Feb22 211115 80.550 81.280 79.880 81.180 +0.630 18,510 78,965 +5,723 Hover/Click
Apr22 211115 85.150 85.800 84.650 85.700 +0.470 7,983 49,903 -600 Hover/Click
May22 211115 89.280 89.550 89.050 89.530 +0.280 82 1,287 +64  
Jun22 211115 94.750 95.380 94.430 95.280 +0.480 4,083 25,228 +62 Hover/Click
Jul22 211115 95.030 95.630 94.730 95.530 +0.400 4,428 13,141 +668 Hover/Click
Aug22 211115 93.930 94.600 93.730 94.530 +0.550 1,374 7,179 +355 Hover/Click
Oct22 211115 79.680 80.250 79.600 80.180 +0.430 470 3,248 +158 Hover/Click
Total Volume and Open Interest 60,128 227,944 +2,773  
Class III Milk(CME) Weekly Monthly
Nov21 211115 18.03 18.09 17.96 18.00 -0.01 221 3,923 -56 Hover/Click
Dec21 211115 17.50 17.67 17.41 17.49 -0.13 297 4,943 +90 Hover/Click
Jan22 211115 18.11 18.20 18.09 18.12 -0.05 229 3,163 +41 Hover/Click
Feb22 211115 18.47 18.56 18.42 18.56 +0.01 103 2,560 +59 Hover/Click
Mar22 211115 18.65 18.72 18.65 18.70 -0.02 63 2,344 +56 Hover/Click
Apr22 211115 18.64 18.71 18.64 18.71 +0.07 61 1,498 +50 Hover/Click
May22 211115 18.63 18.73 18.63 18.73 +0.10 51 1,492 +45 Hover/Click
Jun22 211115 18.66 18.80 18.66 18.80 +0.10 23 1,275 +23 Hover/Click
Jul22 211115 18.75 18.79 18.75 18.75 unch 4 750 +0 Hover/Click
Aug22 211115 18.75 18.77 18.75 18.76 unch 17 793 +6 Hover/Click
Sep22 211115 18.73 18.75 18.73 18.73 unch 4 596 +1 Hover/Click
Oct22 211115 18.65 18.65 18.65 18.65 unch 5 508 +5 Hover/Click
Nov22 211115 18.55 18.55 18.55 18.55 unch 5 545 +2 Hover/Click
Total Volume and Open Interest 1,093 25,046 +327  
Cocoa(ICE) Weekly Monthly
Dec21 211115 2471 2490 2439 2458 -12 9,321 8,864 -4,392 Hover/Click
Mar22 211115 2531 2557 2521 2532 +7 25,167 108,739 +2,752 Hover/Click
May22 211115 2538 2561 2527 2536 +6 8,506 41,419 +1,214 Hover/Click
Jul22 211115 2542 2561 2530 2539 +7 3,367 22,922 +413 Hover/Click
Sep22 211115 2540 2560 2533 2539 +7 1,182 17,335 +173 Hover/Click
Dec22 211115 2538 2555 2527 2534 +5 960 19,189 -391 Hover/Click
Mar23 211115 2539 2550 2522 2529 +3 495 12,811 +300 Hover/Click
Total Volume and Open Interest 49,380 236,171 +350  
Coffee "C"(ICE) Weekly Monthly
Dec21 211115 219.45 225.90 217.00 222.75 +3.05 40,191 43,295 -12,729 Hover/Click
Mar22 211115 220.10 228.25 219.25 225.00 +3.05 39,472 134,831 +5,780 Hover/Click
May22 211115 220.60 228.60 219.70 225.50 +3.05 19,872 52,140 +1,670 Hover/Click
Jul22 211115 221.50 228.65 219.85 225.65 +3.05 6,015 30,450 +1,389 Hover/Click
Sep22 211115 221.40 228.75 220.60 225.70 +3.00 831 13,636 -28 Hover/Click
Dec22 211115 221.90 229.00 221.90 225.95 +2.95 556 20,801 +140 Hover/Click
Total Volume and Open Interest 107,331 307,863 -3,627  
Orange Juice(ICE) Weekly Monthly
Jan22 211115 130.50 130.65 125.00 129.35 -0.50 1,828 9,426 -887 Hover/Click
Mar22 211115 131.50 131.70 126.55 130.45 -0.75 670 1,759 +320 Hover/Click
May22 211115 133.50 133.50 131.75 132.20 -1.15 34 696 +6 Hover/Click
Jul22 211115 134.60 134.60 134.60 134.60 -1.15 1 68 +1 Hover/Click
Sep22 211115 136.85 136.85 136.85 136.85 -1.05       Hover/Click
Nov22 211115 138.15 138.15 138.15 138.15 -1.05       Hover/Click
Total Volume and Open Interest 2,533 11,949 -560  
Sugar #11(ICE) Weekly Monthly
Mar22 211115 20.01 20.12 19.64 19.74 -0.27 52,172 387,202 +24 Hover/Click
May22 211115 19.79 19.89 19.43 19.53 -0.25 18,189 155,885 +1,756 Hover/Click
Jul22 211115 19.41 19.50 19.08 19.17 -0.24 10,525 123,791 +111 Hover/Click
Oct22 211115 19.11 19.23 18.83 18.93 -0.20 6,499 104,065 +1,433 Hover/Click
Mar23 211115 18.90 19.05 18.67 18.78 -0.16 3,222 51,434 +1,170 Hover/Click
May23 211115 17.86 17.94 17.63 17.75 -0.07 842 21,711 +304 Hover/Click
Jul23 211115 17.04 17.13 16.96 17.01 unch 759 24,824 +246 Hover/Click
Oct23 211115 16.49 16.49 16.42 16.45 +0.03 442 21,379 -16 Hover/Click
Total Volume and Open Interest 93,416 902,558 +5,467  
London Cocoa(LCE) Weekly Monthly
Dec21 211115 1673 1691 1672 1680 +6 2,947 33,524 +446 Hover/Click
Mar22 211115 1704 1721 1694 1706 +3 9,134 77,345 +32 Hover/Click
May22 211115 1710 1727 1705 1716 +4 3,596 36,924 +54 Hover/Click
Jul22 211115 1716 1726 1706 1717 +4 4,013 28,936 +817 Hover/Click
Sep22 211115 1722 1724 1708 1716 +3 1,515 37,435 +103 Hover/Click
Dec22 211115 1725 1725 1705 1715 +2 1,041 40,825 +230 Hover/Click
Mar23 211115 1711 1721 1705 1715 +2 725 17,049 -77 Hover/Click
Total Volume and Open Interest 23,025 284,650 +1,615  
London Sugar(LCE) Weekly Monthly
Dec21 211115 529.00 530.60 522.10 524.20 -3.00 4,148 10,355 -2,404 Hover/Click
Mar22 211115 517.40 517.40 509.10 509.70 -6.40 6,613 30,844 +910 Hover/Click
May22 211115 513.00 514.60 508.00 509.20 -3.80 1,451 12,074 +288 Hover/Click
Aug22 211115 508.60 509.90 504.40 505.30 -3.30 433 7,651 +124 Hover/Click
Oct22 211115 499.80 501.70 497.30 497.30 -3.10 491 5,982 +328 Hover/Click
Total Volume and Open Interest 13,344 69,857 -613  
Cotton(ICE) Weekly Monthly
Dec21 211115 117.65 118.19 116.50 117.62 -0.07 18,162 45,588 -5,226 Hover/Click
Mar22 211115 114.99 115.63 113.61 114.64 -0.44 20,653 146,370 +4,518 Hover/Click
May22 211115 113.25 114.08 112.10 113.02 -0.33 3,703 35,703 +1,303 Hover/Click
Jul22 211115 109.49 110.90 109.04 109.85 -0.21 789 24,895 +65 Hover/Click
Oct22 211115 97.45 97.45 97.45 97.45 +0.22 0 35 +0 Hover/Click
Dec22 211115 91.50 92.39 91.40 92.10 +0.45 647 30,677 +315 Hover/Click
Total Volume and Open Interest 44,007 286,951 +976  
Lumber(CME) Weekly Monthly
Nov21 211115 531.1 550.0 531.1 536.0 -4.1 48 58 -32  
Jan22 211115 621.1 644.1 620.0 637.0 +14.7 81 1,243 +18  
Mar22 211115 640.0 661.4 640.0 656.0 +10.0 15 226 +10  
May22 211115 660.9 671.4 660.8 665.0 +5.0 2 37 +1  
Jul22 211115 694.7 694.7 694.7 694.7 +5.0 0 7 +0  
Sep22 211115 694.7 694.7 694.7 694.7 +5.0        
Nov22 211115 694.7 694.7 694.7 694.7 +5.0        
Total Volume and Open Interest 146 1,571 -3  
Crude Oil(NYM) Weekly Monthly
Dec21 211115 80.66 81.20 79.30 80.88 +0.09 475,436 189,902 -18,963 Hover/Click
Jan22 211115 79.59 80.04 78.28 79.75 +0.06 209,700 349,883 +16,400 Hover/Click
Feb22 211115 78.20 78.77 77.13 78.48 +0.04 87,737 158,557 +3,946 Hover/Click
Mar22 211115 77.32 77.48 75.99 77.22 +0.05 62,492 146,060 +3,985 Hover/Click
Apr22 211115 76.21 76.34 75.00 76.13 +0.07 32,703 96,671 +661 Hover/Click
May22 211115 75.30 75.33 74.14 75.18 +0.08 19,510 58,274 +538 Hover/Click
Jun22 211115 74.42 74.56 73.34 74.35 +0.08 39,619 178,855 +1,020 Hover/Click
Jul22 211115 73.60 73.76 72.70 73.61 +0.06 11,072 46,799 -269 Hover/Click
Aug22 211115 72.54 73.08 72.09 72.98 +0.06 6,005 44,508 -817 Hover/Click
Sep22 211115 72.55 72.55 71.59 72.39 +0.03 12,110 85,804 +3,307 Hover/Click
Oct22 211115 71.94 71.94 71.12 71.87 +0.02 2,027 38,254 +132 Hover/Click
Nov22 211115 70.90 71.56 70.63 71.41 +0.01 1,397 43,173 +66 Hover/Click
Dec22 211115 71.06 71.23 70.13 70.97 +0.01 29,807 213,599 +292 Hover/Click
Jan23 211115 70.46 70.46 70.16 70.46 -0.01 429 29,988 +26 Hover/Click
Feb23 211115 69.99 69.99 69.78 69.99 -0.01 229 25,263 +29 Hover/Click
Mar23 211115 69.55 69.55 69.09 69.55 -0.01 775 28,673 +29 Hover/Click
Total Volume and Open Interest 1,003,994 2,084,809 +9,441  
e-miNY Crude Oil(NYM)
Dec21 211115 80.600 81.200 79.300 80.875 +0.075 21,710 2,465 -163  
Jan22 211115 79.825 80.025 78.300 79.750 +0.050 2,269 1,286 +128  
Feb22 211115 78.600 78.725 77.150 78.475 +0.025 160 202 +20  
Mar22 211115 77.300 77.450 76.000 77.225 +0.050 87 437 +26  
Apr22 211115 76.125 76.125 75.500 76.125 +0.075 1 59 +0  
May22 211115 75.175 75.175 74.600 75.175 +0.075 3 59 +0  
Jun22 211115 73.925 74.350 73.900 74.350 +0.075 9 154 +3  
Jul22 211115 73.600 73.600 73.200 73.600 +0.050 5 20 +0  
Aug22 211115 72.975 72.975 72.600 72.975 +0.050 0 7 +0  
Sep22 211115 72.400 72.400 72.400 72.400 +0.050 0 4 +0  
Total Volume and Open Interest 24,250 4,899 +13  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211115 240.10 241.50 235.10 239.81 -0.56 73,503 105,689 -5,726 Hover/Click
Jan22 211115 239.45 240.57 234.27 238.88 -0.58 61,819 90,069 +1,297 Hover/Click
Feb22 211115 238.27 238.50 232.69 237.16 -0.50 20,795 35,742 +1,860 Hover/Click
Mar22 211115 235.82 235.82 230.61 234.90 -0.35 30,554 50,094 +1,162 Hover/Click
Apr22 211115 233.07 233.07 228.14 232.18 -0.19 9,228 24,754 +1,252 Hover/Click
May22 211115 230.25 230.65 226.86 230.09 -0.16 4,430 11,235 -63 Hover/Click
Jun22 211115 228.73 229.43 225.10 228.70 -0.12 9,151 36,862 -693 Hover/Click
Jul22 211115 228.10 228.10 225.00 227.98 -0.12 1,775 9,923 +28 Hover/Click
Aug22 211115 227.25 227.89 224.90 227.46 -0.09 1,173 4,982 -53 Hover/Click
Sep22 211115 227.24 227.62 224.66 227.20 -0.04 1,423 5,838 +205 Hover/Click
Oct22 211115 225.00 227.46 224.85 227.10 unch 705 4,399 +164 Hover/Click
Nov22 211115 225.00 227.25 224.14 227.03 +0.04 647 3,723 -42 Hover/Click
Dec22 211115 225.18 227.30 223.94 226.86 +0.09 1,909 17,651 -34 Hover/Click
Jan23 211115 226.53 226.53 226.10 226.53 +0.13 145 3,016 +91 Hover/Click
Total Volume and Open Interest 217,420 416,430 -517  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211115 231.10 234.45 226.69 232.88 +1.74 71,053 81,901 -3,238 Hover/Click
Jan22 211115 226.80 229.05 222.73 227.62 +0.77 63,497 112,001 +7,911 Hover/Click
Feb22 211115 225.82 226.62 221.26 225.43 +0.37 20,243 26,777 +1,484 Hover/Click
Mar22 211115 226.38 226.64 221.69 225.57 +0.35 16,413 26,594 -379 Hover/Click
Apr22 211115 237.50 238.00 233.36 236.68 +0.07 8,279 15,240 +437 Hover/Click
May22 211115 234.53 236.76 232.62 235.98 +0.16 4,656 7,847 +91 Hover/Click
Jun22 211115 233.98 235.30 231.02 234.20 +0.22 7,494 14,899 -52 Hover/Click
Jul22 211115 229.13 232.30 229.10 231.60 +0.24 2,233 8,718 +129 Hover/Click
Aug22 211115 228.36 228.90 226.10 228.36 +0.23 877 2,218 -24 Hover/Click
Sep22 211115 222.49 225.10 222.30 224.47 +0.18 1,273 6,468 +25 Hover/Click
Total Volume and Open Interest 199,429 315,922 +6,571  
e-miNY RBOB Gasoline(NYM)
Dec21 211115 231.80 232.88 231.80 232.88 +1.74 0 3 +0  
Jan22 211115 227.62 227.62 227.62 227.62 +0.77        
Feb22 211115 225.43 225.43 225.43 225.43 +0.37        
Mar22 211115 225.57 225.57 225.57 225.57 +0.35        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211115 4.903 5.065 4.713 5.017 +0.226 135,953 98,927 -8,426 Hover/Click
Jan22 211115 4.986 5.150 4.811 5.104 +0.224 63,914 246,361 +7,633 Hover/Click
Feb22 211115 4.892 5.034 4.707 4.991 +0.216 23,235 77,910 +411 Hover/Click
Mar22 211115 4.593 4.755 4.476 4.718 +0.189 34,677 155,958 +323 Hover/Click
Apr22 211115 4.011 4.071 3.956 4.045 +0.059 31,247 116,403 +486 Hover/Click
May22 211115 3.962 4.003 3.897 3.973 +0.044 22,034 137,050 +3,062 Hover/Click
Jun22 211115 3.996 4.037 3.931 4.004 +0.044 6,530 43,798 +0 Hover/Click
Jul22 211115 4.042 4.080 3.981 4.048 +0.043 6,080 41,747 +657 Hover/Click
Aug22 211115 4.051 4.076 3.988 4.051 +0.042 3,275 31,531 +380 Hover/Click
Sep22 211115 4.025 4.057 3.967 4.028 +0.041 2,139 36,713 +192 Hover/Click
Oct22 211115 4.049 4.084 3.992 4.054 +0.040 11,104 86,813 -606 Hover/Click
Nov22 211115 4.095 4.162 4.078 4.131 +0.039 2,096 35,638 +185 Hover/Click
Dec22 211115 4.256 4.324 4.255 4.297 +0.040 2,111 27,499 -105 Hover/Click
Jan23 211115 4.369 4.413 4.334 4.386 +0.038 7,360 32,397 +476 Hover/Click
Feb23 211115 4.220 4.283 4.216 4.261 +0.034 1,619 11,230 -55 Hover/Click
Mar23 211115 3.936 3.978 3.921 3.958 +0.029 3,688 23,000 +1,208 Hover/Click
Total Volume and Open Interest 363,270 1,313,604 +6,282  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211115 81.92 82.49 80.67 82.05 -0.12 336,137 417,507 -17,240 Hover/Click
Feb22 211115 80.89 81.44 79.72 81.05 -0.08 206,139 413,371 +11,403 Hover/Click
Mar22 211115 79.97 80.51 78.86 80.14 -0.06 120,006 269,775 +9,059 Hover/Click
Apr22 211115 79.15 79.68 78.14 79.34 -0.03 42,058 105,716 -4,313 Hover/Click
May22 211115 78.41 78.87 77.49 78.62 unch 28,597 73,940 -1,307 Hover/Click
Jun22 211115 77.75 78.17 76.88 77.94 +0.02 68,790 170,328 +292 Hover/Click
Jul22 211115 77.53 77.53 76.30 77.29 +0.01 9,625 69,261 +147 Hover/Click
Aug22 211115 76.96 76.96 75.77 76.72 +0.01 6,440 48,078 -535 Hover/Click
Sep22 211115 76.35 76.35 75.26 76.19 unch 12,838 51,443 -106 Hover/Click
Oct22 211115 75.30 75.68 75.30 75.68 unch 6,471 31,419 +1,068 Hover/Click
Nov22 211115 75.10 75.23 74.66 75.23 unch 2,840 30,037 +208 Hover/Click
Dec22 211115 74.81 75.02 73.95 74.81 unch 45,517 190,760 +1,366 Hover/Click
Jan23 211115 74.37 74.37 74.37 74.37 +0.01 1,772 18,535 +427 Hover/Click
Feb23 211115 73.31 73.95 73.31 73.95 +0.02 563 26,861 +287 Hover/Click
Total Volume and Open Interest 909,244 2,279,088 +3,052  
Gas Oil(ICE) Weekly Monthly
Dec21 211115 695.75 699.00 679.50 687.00 -11.50 146,918 202,383 +6,356 Hover/Click
Jan22 211115 689.50 693.50 675.00 682.00 -10.50 92,837 185,251 +11,558 Hover/Click
Feb22 211115 686.75 689.00 671.75 678.00 -9.75 35,395 77,289 -18 Hover/Click
Mar22 211115 679.75 682.75 667.50 673.25 -8.75 27,074 66,008 -396 Hover/Click
Apr22 211115 673.50 674.25 662.25 667.25 -8.50 11,070 28,084 +577 Hover/Click
May22 211115 671.00 671.00 658.25 662.75 -8.00 6,650 22,673 +30 Hover/Click
Jun22 211115 667.50 667.50 655.00 659.00 -7.50 15,323 71,189 +393 Hover/Click
Jul22 211115 664.50 664.50 653.25 656.50 -7.00 3,365 18,063 -275 Hover/Click
Aug22 211115 662.50 662.50 651.50 654.75 -6.50 1,605 11,344 -504 Hover/Click
Sep22 211115 660.75 660.75 650.25 653.50 -6.25 2,262 16,363 +614 Hover/Click
Total Volume and Open Interest 353,125 799,633 +6,780  
Ethanol(CBOT)
Dec21 211115 2.207 2.207 2.207 2.207 unch        
Jan22 211115 2.137 2.137 2.137 2.137 unch        
Feb22 211115 2.137 2.137 2.137 2.137 unch        
Mar22 211115 2.137 2.137 2.137 2.137 unch        
Apr22 211115 2.137 2.137 2.137 2.137 unch        
May22 211115 2.137 2.137 2.137 2.137 unch        
Jun22 211115 2.137 2.137 2.137 2.137 unch        
Jul22 211115 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211115 80.65 81.17 79.31 80.88 +0.09 28,968 47,262 -7,661 Hover/Click
Jan22 211115 79.54 79.97 78.28 79.75 +0.06 37,702 58,289 +1,244 Hover/Click
Feb22 211115 77.75 78.58 77.14 78.48 +0.04 27,046 31,395 +1,890 Hover/Click
Mar22 211115 76.67 77.28 76.00 77.22 +0.05 20,879 45,474 +1,912 Hover/Click
Apr22 211115 75.73 76.22 75.09 76.13 +0.07 9,127 15,465 -278 Hover/Click
May22 211115 74.50 75.27 74.35 75.18 +0.08 3,322 11,925 -20 Hover/Click
Jun22 211115 74.02 74.43 73.41 74.35 +0.08 14,538 62,757 +1,481 Hover/Click
Jul22 211115 73.05 73.71 73.02 73.61 +0.06 697 7,634 +101 Hover/Click
Aug22 211115 72.45 72.98 72.45 72.98 +0.06 381 5,788 +75 Hover/Click
Sep22 211115 72.39 72.39 72.39 72.39 +0.03 1,520 16,701 +156 Hover/Click
Oct22 211115 71.87 71.87 71.87 71.87 +0.02 103 6,527 +38 Hover/Click
Nov22 211115 71.41 71.41 71.41 71.41 +0.01 98 7,846 +32 Hover/Click
Dec22 211115 70.82 70.97 70.40 70.97 +0.01 10,757 80,420 -1,444 Hover/Click
Jan23 211115 69.95 70.46 69.93 70.46 -0.01 32 3,731 +29 Hover/Click
Feb23 211115 69.99 69.99 69.99 69.99 -0.01 34 1,511 -6 Hover/Click
Mar23 211115 69.55 69.55 69.55 69.55 -0.01 61 7,025 +0 Hover/Click
Total Volume and Open Interest 157,529 494,154 -2,282  
US Dollar Index(ICE) Weekly Monthly
Dec21 211115 95.100 95.595 94.965 95.405 +0.277 18,190 56,861 +427 Hover/Click
Mar22 211115 95.060 95.475 94.915 95.340 +0.277 314 2,097 +9 Hover/Click
Jun22 211115 95.000 95.485 94.965 95.325 +0.277 96 244 +83 Hover/Click
Total Volume and Open Interest 18,600 59,202 +519  
Australian Dollar(CME) Weekly Monthly
Dec21 211115 73.31 73.72 73.24 73.52 +0.21 74,987 160,266 +3,872 Hover/Click
Mar22 211115 73.33 73.74 73.27 73.55 +0.21 264 1,229 +110 Hover/Click
Jun22 211115 73.54 73.72 73.28 73.54 +0.21 1 44 -1 Hover/Click
Total Volume and Open Interest 75,320 161,899 +3,970  
British Pound(CME) Weekly Monthly
Dec21 211115 134.18 134.50 134.03 134.29 +0.13 88,680 194,366 +12,431 Hover/Click
Mar22 211115 134.18 134.51 134.07 134.31 +0.12 234 3,420 +4 Hover/Click
Jun22 211115 134.19 134.37 133.96 134.19 +0.13 1 487 +1 Hover/Click
Total Volume and Open Interest 89,581 201,167 +12,296  
Canadian Dollar(CME) Weekly Monthly
Dec21 211115 79.67 79.99 79.64 79.93 +0.27 80,820 148,453 -2,041 Hover/Click
Mar22 211115 79.72 80.00 79.64 79.93 +0.27 611 2,651 +302 Hover/Click
Jun22 211115 79.71 79.89 79.56 79.83 +0.26 76 826 +45 Hover/Click
Sep22 211115 79.67 79.67 79.67 79.67 +0.25 2 188 +2 Hover/Click
Total Volume and Open Interest 81,557 153,411 -1,684  
Japanese Yen(CME) Weekly Monthly
Dec21 211115 87.77 87.93 87.57 87.67 -0.10 68,257 240,207 -3,442 Hover/Click
Mar22 211115 87.90 88.04 87.69 87.79 -0.10 106 1,047 +29 Hover/Click
Jun22 211115 87.89 88.11 87.84 87.89 -0.11 16 96 +5 Hover/Click
Total Volume and Open Interest 68,467 242,471 -3,419  
Swiss Franc(CME) Weekly Monthly
Dec21 211115 108.63 108.92 108.10 108.23 -0.46 22,034 48,459 -1,382 Hover/Click
Mar22 211115 109.00 109.22 108.43 108.55 -0.46 16 286 +0 Hover/Click
Jun22 211115 108.84 108.84 108.84 108.84 -0.47 0 27 +0 Hover/Click
Total Volume and Open Interest 22,061 48,805 -1,373  
EuroFX(CME) Weekly Monthly
Dec21 211115 114.50 114.70 113.62 113.91 -0.59 145,588 670,789 +4,842 Hover/Click
Mar22 211115 114.77 114.98 113.91 114.19 -0.59 1,224 16,630 +124 Hover/Click
Jun22 211115 115.08 115.20 114.16 114.44 -0.59 167 1,310 -3 Hover/Click
Total Volume and Open Interest 147,945 694,652 +4,465  
Mexican Peso(CME) Weekly Monthly
Dec21 211115 484.75 486.25 481.25 482.88 -1.50 44,932 162,175 -329 Hover/Click
Mar22 211115 478.63 479.00 474.25 475.75 -1.50 90 136 +0 Hover/Click
Total Volume and Open Interest 45,023 162,315 -330  
Brazilian Real(CME) Weekly Monthly
Dec21 211115 183.25 183.50 181.45 183.10 +0.35 6,432 31,565 -1,748 Hover/Click
Jan22 211115 181.20 182.20 180.45 181.90 +0.40 228 715 +40  
Feb22 211115 180.35 180.75 180.05 180.35 +0.15 2 1 +1  
Mar22 211115 179.00 179.00 179.00 179.00 -0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 6,662 32,282 -1,707  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211115 161~210 162~020 160~010 160~080 -1~040 583,472 1,197,592 +0 Hover/Click
Mar22 211115 160~030 160~160 158~160 158~220 -1~040 4,685 12,954 +0 Hover/Click
Jun22 211115 158~220 158~220 158~220 158~220 -1~040 0 10 +0 Hover/Click
Total Volume and Open Interest 588,157 1,210,556 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211115 130~200 130~275 130~075 130~095 -0~075 2,295,387 3,833,382 +0 Hover/Click
Mar22 211115 129~240 130~015 129~130 129~155 -0~075 24,066 51,031 +0 Hover/Click
Jun22 211115 129~035 129~035 129~035 129~035 -0~075 1 6 +0 Hover/Click
Total Volume and Open Interest 2,319,454 3,884,419 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211115 121~170 121~210 121~116 121~130 -0~024 1,472,691 3,624,086 +0 Hover/Click
Mar22 211115 120~286 121~016 120~246 120~256 -0~026 16,356 16,287 +0 Hover/Click
Jun22 211115 120~256 120~256 120~256 120~256 -0~026       Hover/Click
Total Volume and Open Interest 1,489,047 3,640,373 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211115 109~191 109~203 109~176 109~186 -0~002 610,932 1,993,903 +0 Hover/Click
Mar22 211115 109~083 109~094 109~072 109~080 -0~002 4,777 3,768 +0 Hover/Click
Jun22 211115 109~080 109~080 109~080 109~080 -0~002       Hover/Click
Total Volume and Open Interest 615,709 1,997,671 +0  
Eurodollars(CME) Weekly Monthly
Dec21 211115 99.793 99.795 99.790 99.793 +0.003 268,018 1,328,355 +0  
Mar22 211115 99.735 99.755 99.735 99.745 +0.010 260,175 1,030,939 +0  
Jun22 211115 99.545 99.565 99.530 99.550 +0.010 269,151 802,744 +0  
Sep22 211115 99.325 99.345 99.305 99.325 +0.005 298,728 764,921 +0  
Dec22 211115 99.060 99.090 99.035 99.060 +0.005 514,291 1,501,249 +0  
Mar23 211115 98.845 98.880 98.815 98.840 +0.005 280,597 920,224 +0  
Jun23 211115 98.640 98.675 98.605 98.630 -0.005 312,990 782,491 +0  
Sep23 211115 98.465 98.505 98.435 98.455 -0.010 269,446 699,534 +0  
Dec23 211115 98.395 98.435 98.365 98.375 -0.015 387,464 1,157,404 +0  
Mar24 211115 98.355 98.380 98.310 98.320 -0.020 149,234 398,861 +0  
Jun24 211115 98.315 98.340 98.270 98.280 -0.020 150,587 424,943 +0  
Sep24 211115 98.265 98.300 98.230 98.235 -0.025 144,574 390,981 +0  
Dec24 211115 98.235 98.275 98.200 98.205 -0.030 197,101 808,069 +0  
Mar25 211115 98.230 98.265 98.190 98.195 -0.030 73,841 321,293 +0  
Jun25 211115 98.220 98.255 98.180 98.185 -0.030 62,901 181,834 +0  
Sep25 211115 98.205 98.240 98.155 98.165 -0.035 60,457 143,244 +0  
Dec25 211115 98.160 98.205 98.120 98.130 -0.035 71,808 175,511 +0  
Mar26 211115 98.145 98.185 98.100 98.110 -0.035 35,469 79,936 +0  
Total Volume and Open Interest 3,985,501 12,437,025 +0  
Ultra T-Bond(CBOT)
Dec21 211115 196~06 196~31 193~02 193~18 -2~01 295,564 1,238,643 +0  
Mar22 211115 196~06 196~11 192~13 192~30 -2~02 2,257 13,440 +0  
Jun22 211115 192~30 192~30 192~30 192~30 -2~02        
Total Volume and Open Interest 297,821 1,252,083 +0  
Ultra 10-Yr T-Note(CBOT)
Dec21 211115 145~095 145~215 144~165 144~200 -0~170 558,411 1,567,412 +0  
Mar22 211115 145~095 145~165 144~105 144~140 -0~175 1,269 2,129 +0  
Jun22 211115 144~140 144~140 144~140 144~140 -0~175        
Total Volume and Open Interest 559,680 1,569,541 +0  
30 Day Federal Funds(CBOT)
Nov21 211115 99.923 99.923 99.920 99.920 unch 1,510 107,850 +0  
Dec21 211115 99.920 99.920 99.920 99.920 unch 2,812 90,887 +0  
Jan22 211115 99.920 99.925 99.915 99.920 unch 16,057 107,992 +0  
Feb22 211115 99.915 99.915 99.910 99.910 unch 33,057 96,921 +0  
Mar22 211115 99.890 99.895 99.890 99.890 unch 18,617 49,705 +0  
Apr22 211115 99.865 99.875 99.865 99.865 unch 44,652 112,304 +0  
Total Volume and Open Interest 266,203 1,170,056 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211115 151.56 151.81 151.56 151.81 +0.06 572 14,973 -158 Hover/Click
Mar22 211115 151.81 151.81 151.81 151.81 +0.06       Hover/Click
Jun22 211115 151.81 151.81 151.81 151.81 +0.06       Hover/Click
Total Volume and Open Interest 572 14,973 -158  
Euro-Buxl(EUREX)
Dec21 211115 213.26 214.62 211.64 212.44 -0.44 62,094 348,462 -42,066  
Mar22 211115 212.36 212.42 210.14 210.60 -0.44 6,788 60,376 -26,890  
Jun22 211115 209.54 209.54 209.54 209.54 -0.44        
Total Volume and Open Interest 68,882 408,838 -68,956  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211115 171.01 171.40 170.42 170.75 -0.10 582,155 1,491,002 -73,017 Hover/Click
Mar22 211115 172.64 172.87 171.98 172.24 -0.09 8,632 83,323 -1,030 Hover/Click
Jun22 211115 169.66 169.66 169.66 169.66 -0.10 0 25 -2 Hover/Click
Total Volume and Open Interest 590,787 1,574,350 -74,049  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211115 135.15 135.32 134.78 134.98 -0.10 466,937 1,510,350 -10,953 Hover/Click
Mar22 211115 133.94 134.00 133.60 133.73 -0.10 29,530 95,193 +6,985 Hover/Click
Jun22 211115 134.05 134.05 134.05 134.05 -0.80       Hover/Click
Total Volume and Open Interest 496,467 1,605,543 -3,968  
Euro-Schatz(EUREX)
Dec21 211115 112.38 112.41 112.26 112.33 -0.04 351,854 1,265,940 +23,656  
Mar22 211115 112.21 112.22 112.15 112.18 -0.04 2,250 9,797 +1,870  
Jun22 211115 112.94 112.94 112.94 112.94 -0.04        
Total Volume and Open Interest 354,104 1,275,737 +25,526  
3-Mth Euribor(EUREX)
Dec21 211115 100.565 100.565 100.565 100.565 unch 0 1,148 +0  
Mar22 211115 100.525 100.525 100.525 100.525 +0.005 0 1,103 +0  
Jun22 211115 100.460 100.460 100.460 100.460 +0.010 0 600 +0  
Total Volume and Open Interest 7 4,646 +3  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211115 126~21 126~26 125~26 126~01 -0~10 296,444 795,421 -27,891 Hover/Click
Mar22 211115 125~16 125~16 125~01 125~01 -0~10 88,181 52,975 -26,141 Hover/Click
Total Volume and Open Interest 384,625 848,396 -54,032  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211115 99.76 99.79 99.75 99.76 -0.00 28,656 534,790 +648  
Mar22 211115 99.32 99.34 99.29 99.32 +0.01 18,934 333,388 +1,783  
Jun22 211115 99.01 99.04 98.97 99.00 unch 20,518 248,732 +2,327  
Sep22 211115 98.82 98.84 98.76 98.79 -0.01 30,795 349,004 +5,989  
Dec22 211115 98.73 98.76 98.68 98.71 -0.01 33,123 504,912 -1,389  
Mar23 211115 98.68 98.71 98.63 98.67 -0.01 9,603 226,989 +67  
Total Volume and Open Interest 232,834 3,845,835 +9,248  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211115 100.560 100.565 100.560 100.560 -0.005 59,299 434,134 -1,503  
Mar22 211115 100.520 100.525 100.515 100.520 -0.005 40,165 300,043 -317  
Jun22 211115 100.455 100.470 100.450 100.460 +0.005 75,811 326,199 +3,231  
Total Volume and Open Interest 871,512 4,123,375 +52,343  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211115 99.94 99.94 99.93 99.94 unch 11,827 136,500 +1,372  
Mar22 211115 99.83 99.84 99.82 99.84 unch 18,888 182,216 +2,170  
Jun22 211115 99.55 99.55 99.52 99.54 -0.01 32,071 184,064 +13,034  
Sep22 211115 99.14 99.18 99.13 99.16 +0.02 13,941 138,512 +4,145  
Dec22 211115 98.75 98.83 98.75 98.79 +0.03 15,754 134,433 +3,048  
Mar23 211115 98.40 98.48 98.39 98.42 +0.02 4,182 78,507 +989  
Jun23 211115 98.19 98.27 98.18 98.21 +0.02 4,137 45,994 +1,212  
Sep23 211115 98.05 98.16 98.04 98.08 +0.03 3,830 63,042 +1,309  
Dec23 211115 97.99 98.06 97.98 98.03 +0.06 143 2,695 +80  
Mar24 211115 97.94 97.94 97.94 97.94 +0.06 0 507 +0  
Total Volume and Open Interest 104,773 966,774 +27,359  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211115 98.19 98.23 98.16 98.21 +0.02 166,252 1,241,609 +5,046  
Mar22 211115 98.15 98.15 98.15 98.15 +0.02 0 30 +0  
Total Volume and Open Interest 166,252 1,241,639 +5,046  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211115 98.78 98.87 98.78 98.85 +0.06 129,063 779,822 +13,864  
Mar22 211115 98.85 98.85 98.85 98.85 +0.06 0 2,255 +0  
Total Volume and Open Interest 129,063 782,077 +13,864  
Gold(CMX) Weekly Monthly
Dec21 211115 1872.6 1873.0 1858.5 1866.6 -1.9 205,312 325,081 -12,369 Hover/Click
Feb22 211115 1876.3 1876.3 1861.0 1869.2 -1.6 47,679 217,903 +22,534 Hover/Click
Apr22 211115 1875.6 1876.3 1862.9 1870.8 -1.4 5,090 27,106 +1,458 Hover/Click
Jun22 211115 1872.6 1877.2 1864.4 1872.2 -1.5 3,044 19,704 +284 Hover/Click
Aug22 211115 1876.0 1876.7 1868.0 1873.9 -1.5 1,394 4,638 +582 Hover/Click
Oct22 211115 1880.7 1880.7 1870.9 1875.5 -1.5 171 3,390 +57 Hover/Click
Dec22 211115 1871.4 1879.2 1869.7 1877.3 -1.6 338 7,241 +209 Hover/Click
Feb23 211115 1880.0 1880.0 1879.6 1879.6 -1.6 21 241 +1 Hover/Click
Apr23 211115 1882.5 1882.5 1882.5 1882.5 -1.6 0 15 +0 Hover/Click
Jun23 211115 1883.6 1885.7 1883.6 1885.7 -1.6 0 9 +0 Hover/Click
Aug23 211115 1888.7 1888.7 1888.7 1888.7 -1.6       Hover/Click
Total Volume and Open Interest 263,532 606,890 +12,979  
Silver(CMX) Weekly Monthly
Dec21 211115 2542.5 2546.5 2497.0 2510.5 -24.1 82,022 76,826 -4,971 Hover/Click
Mar22 211115 2548.0 2552.0 2502.5 2516.0 -23.8 17,939 62,537 +7,400 Hover/Click
May22 211115 2548.0 2548.0 2508.0 2519.5 -23.9 2,347 6,322 +542 Hover/Click
Jul22 211115 2531.0 2550.0 2510.5 2522.7 -24.4 1,228 4,638 +615 Hover/Click
Sep22 211115 2522.0 2547.0 2522.0 2525.6 -24.3 132 1,354 +25 Hover/Click
Dec22 211115 2544.0 2548.0 2529.5 2531.0 -23.4 430 1,440 +70 Hover/Click
Mar23 211115 2535.5 2535.5 2535.5 2535.5 -23.4 0 9 +0 Hover/Click
Total Volume and Open Interest 104,586 154,496 +3,829  
Platinum(NYMEX) Weekly Monthly
Jan22 211115 1089.0 1103.3 1075.7 1096.9 +7.7 12,682 56,904 +570 Hover/Click
Apr22 211115 1089.3 1103.1 1077.7 1097.8 +7.7 323 4,018 +119 Hover/Click
Jul22 211115 1092.8 1099.3 1092.8 1099.3 +7.7 8 159 +3 Hover/Click
Oct22 211115 1090.0 1101.3 1090.0 1101.3 +7.7 0 38 +0 Hover/Click
Total Volume and Open Interest 13,013 61,167 +692  
Palladium(NYMEX) Weekly Monthly
Dec21 211115 2124.00 2175.00 2082.50 2156.10 +38.40 1,778 7,437 -68 Hover/Click
Mar22 211115 2119.00 2174.00 2092.00 2159.10 +38.00 573 4,690 +314 Hover/Click
Jun22 211115 2159.10 2159.10 2159.10 2159.10 +38.00 0 5 +0 Hover/Click
Total Volume and Open Interest 2,351 12,133 +246  
Copper(CMX) Weekly Monthly
Dec21 211115 445.50 448.90 439.10 440.00 -4.95 72,511 72,605 -6,806 Hover/Click
Mar22 211115 445.40 448.60 439.35 440.30 -4.20 26,526 85,174 +4,790 Hover/Click
May22 211115 445.00 447.00 438.85 439.80 -3.90 8,113 23,906 +674 Hover/Click
Jul22 211115 445.20 445.80 438.80 439.20 -3.70 2,258 15,016 +280 Hover/Click
Sep22 211115 442.00 442.60 438.45 438.45 -3.40 232 4,222 +15 Hover/Click
Total Volume and Open Interest 110,622 212,846 -1,009  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211115 36059 36178 35950 36009 -4 119,951 102,901 +1,143 Hover/Click
Mar22 211115 35949 36085 35875 35926 -3 94 1,361 -4 Hover/Click
Jun22 211115 35797 35797 35797 35797 -22 1 2 -1 Hover/Click
Sep22 211115 35677 35677 35677 35677 -21       Hover/Click
Total Volume and Open Interest 120,046 104,264 +1,138  
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 211115 4684.75 4697.50 4667.00 4679.00 +0.75 936,857 2,300,167 -7,369 Hover/Click
Mar22 211115 4680.00 4690.75 4661.00 4672.50 +0.50 3,880 71,812 +952 Hover/Click
Jun22 211115 4663.75 4680.50 4652.75 4663.75 +0.75 3 47,010 -2 Hover/Click
Sep22 211115 4657.00 4657.00 4657.00 4657.00 +1.25 0 59 +0 Hover/Click
Total Volume and Open Interest 940,740 2,420,856 -6,419  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211115 16212.25 16276.50 16001.75 16187.75 -5.00 434,778 258,049 -2,085 Hover/Click
Mar22 211115 16215.75 16280.00 16005.00 16191.00 -4.50 1,026 2,657 +30 Hover/Click
Jun22 211115 16150.00 16256.00 16092.25 16175.25 -5.00 2 87 -2 Hover/Click
Total Volume and Open Interest 435,808 260,802 -2,058  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211115 2904.00 2914.30 2887.80 2904.60 +5.00 9,736 42,203 +53 Hover/Click
Mar22 211115 2913.60 2913.60 2913.60 2913.60 +5.00 0 1 +0 Hover/Click
Jun22 211115 2921.20 2921.20 2921.20 2921.20 +5.50       Hover/Click
Total Volume and Open Interest 9,736 42,204 +53  
Volatility Index(CBOE)
Nov21 211115 17.40 17.88 16.93 17.00 -0.42 61,531 62,892 -13,057  
Dec21 211115 20.10 20.55 19.85 19.89 -0.22 69,836 163,684 -327  
Jan22 211115 22.05 22.42 21.80 21.95 -0.10 18,439 47,666 +325  
Feb22 211115 23.05 23.49 22.95 23.13 -0.05 9,036 25,975 +1,065  
Total Volume and Open Interest 167,677 334,456 -10,095  
S & P 600(CME)
Dec21 211115 1456.50 1456.50 1456.50 1456.50 +0.70        
Mar22 211115 1457.40 1457.40 1457.40 1457.40 +0.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211115 2413.10 2427.50 2390.80 2401.00 -9.30 131,687 465,437 -1,681 Hover/Click
Mar22 211115 2418.50 2425.10 2389.60 2399.50 -8.90 241 858 +25 Hover/Click
Jun22 211115 2389.20 2407.40 2389.20 2389.20 -10.10       Hover/Click
Total Volume and Open Interest 131,928 466,295 -1,656  
Nikkei 225(CME)
Dec21 211115 29735 29870 29390 29735 +10 2,830 18,370 +174  
Mar22 211115 29830 29845 29405 29725 +10 1 20 +0  
Total Volume and Open Interest 2,831 18,390 +174  
Nikkei 225(SGX) Weekly Monthly
Dec21 211115 29595 29850 29570 29720 +390 41,848 108,581 +927  
Mar22 211115 29545 29745 29545 29670 +385 8 954 +7  
Jun22 211115 29470 29470 29470 29470 +390 0 3,011 +0  
Total Volume and Open Interest 42,657 138,066 +1,735  
Nikkei 225 Mini(JPX)
Dec21 211115 29795 29850 29700 29730 +130 420,042 336,328 +4,432  
Mar22 211115 29575 29800 29515 29680 +440 13,767 27,018 +875  
Jun22 211115 29325 29555 29295 29440 +430 197 1,687 +5  
Total Volume and Open Interest 392,419 433,878 +31,663  
Nikkei 225(JPX)
Dec21 211115 29800 29850 29700 29730 +130 23,094 258,760 +1,277  
Mar22 211115 29750 29790 29650 29680 +140 491 27,318 +1,504  
Jun22 211115 29440 29440 29440 29440 +130 0 4,968 +0  
Total Volume and Open Interest 23,585 340,249 +3,381  
Nikkei 225(CME) Yen
Dec21 211115 29760 29860 29375 29720 +10 20,337 55,072 -193  
Mar22 211115 29755 29795 29505 29665 +15 2 22 +1  
Jun22 211115 29450 29450 29450 29450 +50        
Total Volume and Open Interest 20,339 55,146 -195  
Nikkei 225(CME) e-Mini Yen
Dec21 211115 29720 29720 29720 29720 +10        
Mar22 211115 29670 29670 29670 29670 +20        
Jun22 211115 29450 29450 29450 29450 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211115 7086.0 7135.0 7083.5 7126.5 +37.0 37,906 256,560 +4,527  
Dec21 211115 7074.5 7124.0 7072.5 7116.0 +37.5 3,956 49,360 +553  
Jan22 211115 7103.5 7103.5 7103.5 7103.5 +35.5        
Mar22 211115 7097.5 7097.5 7097.5 7097.5 +37.0 0 2 +0  
Jun22 211115 6954.5 6954.5 6954.5 6954.5 +37.0        
Sep22 211115 6934.5 6934.5 6934.5 6934.5 +37.0        
Total Volume and Open Interest 41,862 315,427 +5,080  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211115 25318 25440 25180 25376 +66 132,076 102,729 -472  
Dec21 211115 25275 25420 25122 25361 +64 940 5,630 -51  
Total Volume and Open Interest 133,473 112,236 -225  
DAX(EUREX) Weekly Monthly
Dec21 211115 16100.0 16146.0 16063.0 16132.0 +37.0 49,895 74,256 -797  
Mar22 211115 16072.0 16118.0 16062.0 16116.0 +36.0 148 5,125 +110  
Jun22 211115 16149.0 16149.0 16149.0 16149.0 +36.0 110 4,382 +110  
Total Volume and Open Interest 50,153 83,763 -577  
Mini-DAX(EUREX)
Dec21 211115 16099.0 16148.0 16064.0 16132.0 +37.0 29,987 17,779 -382  
Mar22 211115 16069.0 16125.0 16060.0 16116.0 +36.0 36 287 +8  
Jun22 211115 16126.0 16149.0 16126.0 16149.0 +36.0 0 1 +0  
Total Volume and Open Interest 30,023 18,067 -374  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211115 4369 4380 4358 4373 +8 409,093 2,860,082 -34,272  
Mar22 211115 4345 4361 4345 4357 +7 5,142 100,033 +3,214  
Jun22 211115 4280 4280 4280 4280 +7 18 20,772 +18  
Total Volume and Open Interest 414,253 2,987,898 -31,040  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211115 12481 12532 12467 12495 +7 26,099 149,947 +2,107  
Mar22 211115 12403 12403 12359 12380 +8 49 280 +48  
Jun22 211115 12216 12216 12216 12216 +8 0 4 +0  
Total Volume and Open Interest 26,148 150,231 +2,155  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211115 7337.00 7352.00 7317.50 7331.00 -3.50 77,404 629,235 +905  
Mar22 211115 7257.00 7280.00 7251.00 7263.00 -3.00 3 746 +1  
Jun22 211115 7205.00 7205.00 7205.00 7205.00 -3.00 0 30 +0  
Total Volume and Open Interest 77,407 630,119 +906  
SPI 200(SFE) Weekly Monthly
Dec21 211115 7435.0 7476.0 7420.0 7469.0 +31.0 47,863 248,441 +2,026  
Mar22 211115 7363.0 7381.0 7363.0 7381.0 +31.0 1 351 +0  
Jun22 211115 7381.0 7381.0 7381.0 7381.0 +31.0        
Total Volume and Open Interest 47,872 248,824 +2,022  
FTSE MIB(ISE)
Dec21 211115 27580.00 27745.00 27535.00 27708.00 +122.00 10,509 101,951 -461  
Mar22 211115 27445.00 27610.00 27445.00 27591.00 +117.00 9 856 +7  
Jun22 211115 27001.00 27001.00 27001.00 27001.00 +114.00 0 6 +0  
Total Volume and Open Interest 10,518 102,813 -454  
KOSPI 200(KFE)
Dec21 211115 394.10 395.95 392.50 395.30 +4.15 264,568 277,619 +3,859  
Mar22 211115 390.05 392.00 388.75 391.30 +4.10 469 12,656 +231  
Jun22 211115 391.00 391.00 391.00 391.00 +4.00 0 6,863 +0  
Total Volume and Open Interest 265,037 313,883 +4,115  
GSCI(CME) Weekly Monthly
Dec21 211115 576.90 580.05 573.70 579.40 -0.80 246 1,610 +236  
Jan22 211115 576.90 576.90 576.90 576.90 -5.80        
Feb22 211115 574.40 574.40 574.40 574.40          
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