MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211116 1255.75 1261.50 1248.50 1251.25 -6.00 104,151 252,275 -3,851 Hover/Click
Mar22 211116 1267.25 1273.00 1260.50 1263.25 -5.50 45,603 168,490 +5,488 Hover/Click
May22 211116 1275.50 1281.00 1269.75 1272.25 -5.25 16,281 75,708 -1,247 Hover/Click
Jul22 211116 1282.75 1287.25 1277.00 1278.75 -5.50 14,147 64,725 -950 Hover/Click
Aug22 211116 1280.75 1282.00 1273.25 1274.50 -5.75 1,658 6,825 +341 Hover/Click
Sep22 211116 1259.25 1262.25 1255.00 1256.25 -5.00 1,257 5,594 +68 Hover/Click
Nov22 211116 1248.75 1249.75 1242.50 1245.25 -4.00 9,540 59,725 +1,451 Hover/Click
Jan23 211116 1248.25 1249.75 1243.25 1245.75 -3.75 1,654 7,172 +570 Hover/Click
Mar23 211116 1230.75 1231.75 1225.00 1227.25 -4.00 2,363 11,383 +553 Hover/Click
May23 211116 1223.50 1224.00 1218.50 1219.50 -5.00 646 2,542 +244 Hover/Click
Jul23 211116 1221.00 1221.00 1221.00 1221.00 -4.50 97 622 +13 Hover/Click
Aug23 211116 1215.25 1215.25 1215.25 1215.25 -4.25 6 46 +5 Hover/Click
Sep23 211116 1205.25 1205.25 1205.25 1205.25 -4.25 0 22 +0 Hover/Click
Nov23 211116 1192.00 1199.50 1190.75 1193.75 -2.75 174 1,409 +47 Hover/Click
Total Volume and Open Interest 197,578 656,591 +2,583  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211116 371.60 375.20 366.70 367.50 -4.20 76,590 101,654 -7,613 Hover/Click
Jan22 211116 366.50 369.80 361.70 362.20 -4.30 57,313 119,424 +3,446 Hover/Click
Mar22 211116 363.00 365.80 358.50 358.80 -4.80 41,234 100,420 +3,361 Hover/Click
May22 211116 362.30 365.20 358.60 359.00 -4.50 18,654 53,610 +1,741 Hover/Click
Jul22 211116 365.00 367.00 360.70 360.90 -4.70 13,980 40,262 +2,443 Hover/Click
Aug22 211116 364.00 365.40 359.40 359.60 -4.90 2,637 9,773 -95 Hover/Click
Sep22 211116 362.00 362.60 357.30 357.60 -4.70 2,594 8,635 -513 Hover/Click
Oct22 211116 357.20 357.50 354.40 354.60 -3.70 2,011 4,727 -331 Hover/Click
Dec22 211116 358.00 358.90 354.70 355.10 -3.60 3,501 15,662 +359 Hover/Click
Jan23 211116 354.20 356.40 352.90 352.90 -2.70 381 933 +108 Hover/Click
Total Volume and Open Interest 219,254 457,869 +2,947  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211116 58.40 59.66 58.27 59.17 +0.97 39,818 78,512 -5,398 Hover/Click
Jan22 211116 58.14 59.47 58.10 59.02 +1.01 33,648 110,124 +4,957 Hover/Click
Mar22 211116 57.97 59.05 57.86 58.63 +0.85 25,562 84,258 +3,663 Hover/Click
May22 211116 57.60 58.44 57.38 58.00 +0.67 12,607 65,950 +1,262 Hover/Click
Jul22 211116 57.15 57.88 56.93 57.43 +0.52 7,589 43,146 +1,979 Hover/Click
Aug22 211116 56.50 57.04 56.24 56.59 +0.38 1,873 9,569 +392 Hover/Click
Sep22 211116 56.00 56.44 55.72 55.92 +0.24 1,434 7,112 +162 Hover/Click
Oct22 211116 55.54 56.07 55.34 55.53 +0.18 1,550 7,459 +9 Hover/Click
Dec22 211116 55.62 55.98 55.23 55.44 +0.16 3,700 23,463 +1,102 Hover/Click
Jan23 211116 55.64 55.78 55.08 55.27 +0.13 241 995 +46 Hover/Click
Total Volume and Open Interest 128,288 436,091 +8,268  
Canola(WCE) Weekly Monthly
Jan22 211116 1004.0 1022.0 1004.0 1015.8 +2.9 17,408 68,404 -5,218 Hover/Click
Mar22 211116 975.4 990.0 975.4 986.4 +7.5 5,725 65,081 +212 Hover/Click
May22 211116 944.4 955.1 939.5 952.5 +10.1 3,148 28,241 +732 Hover/Click
Jul22 211116 904.3 912.8 895.5 910.1 +8.3 1,509 19,642 +791 Hover/Click
Nov22 211116 814.9 829.1 806.0 829.1 +15.8 1,184 9,971 +196 Hover/Click
Total Volume and Open Interest 29,531 192,725 -2,786  
Corn(CBOT) Weekly Monthly
Dec21 211116 576.00 577.50 570.00 571.00 -5.50 163,539 416,851 -15,005 Hover/Click
Mar22 211116 583.25 584.75 576.50 577.50 -6.50 107,374 597,426 +21,873 Hover/Click
May22 211116 587.75 589.00 581.25 581.75 -6.75 25,072 182,587 +520 Hover/Click
Jul22 211116 588.25 589.50 582.25 582.75 -6.50 23,439 173,153 +1,748 Hover/Click
Sep22 211116 561.00 562.00 558.50 559.00 -3.50 3,116 56,341 +18 Hover/Click
Dec22 211116 549.25 551.75 548.25 549.75 -1.50 12,837 142,619 +668 Hover/Click
Mar23 211116 556.75 558.25 555.00 556.25 -1.50 253 7,870 +11 Hover/Click
May23 211116 558.25 559.50 557.00 558.25 -1.00 2 623 +0 Hover/Click
Jul23 211116 557.25 558.50 555.25 556.75 -1.00 189 6,163 +96 Hover/Click
Sep23 211116 518.25 518.25 518.25 518.25 -1.00 0 216 +0 Hover/Click
Total Volume and Open Interest 335,985 1,591,350 +9,990  
Wheat(CBOT) Weekly Monthly
Dec21 211116 827.50 827.50 810.00 810.25 -16.00 63,147 107,366 -6,683 Hover/Click
Mar22 211116 837.75 837.75 819.50 820.00 -16.75 44,491 169,114 +6,345 Hover/Click
May22 211116 841.25 841.50 824.50 825.00 -16.00 12,939 40,450 +2,351 Hover/Click
Jul22 211116 822.75 823.00 811.75 813.00 -11.00 11,244 63,274 +1,338 Hover/Click
Sep22 211116 817.50 817.50 807.25 809.00 -9.50 2,147 9,846 +379 Hover/Click
Dec22 211116 816.75 816.75 809.00 811.00 -9.00 2,430 25,291 +582 Hover/Click
Total Volume and Open Interest 136,873 423,231 +4,438  
Wheat(KCBT) Weekly Monthly
Dec21 211116 836.00 837.25 816.25 820.75 -15.25 47,742 59,841 -4,089 Hover/Click
Mar22 211116 838.50 839.50 818.75 822.75 -15.75 43,737 105,039 +6,953 Hover/Click
May22 211116 837.25 838.50 818.25 823.00 -15.00 9,100 23,683 +1,269 Hover/Click
Jul22 211116 819.50 821.50 805.25 810.75 -10.50 6,427 33,865 +1,369 Hover/Click
Sep22 211116 810.25 811.50 799.75 805.50 -9.50 2,272 9,804 +774 Hover/Click
Dec22 211116 819.00 819.00 804.50 810.75 -8.50 865 7,434 +291 Hover/Click
Mar23 211116 810.25 810.25 810.25 810.25 -8.50 93 981 +10 Hover/Click
Total Volume and Open Interest 110,293 241,900 +6,597  
Wheat(MGE) Weekly Monthly
Dec21 211116 1026.50 1030.50 999.00 1015.00 -11.50 5,030 25,470 +0 Hover/Click
Mar22 211116 1031.00 1033.75 1003.50 1017.00 -13.25 6,118 35,984 +0 Hover/Click
May22 211116 1013.25 1013.25 988.25 1002.00 -12.75 1,798 8,053 +0 Hover/Click
Jul22 211116 973.00 973.00 953.75 965.50 -12.00 388 3,916 +0 Hover/Click
Sep22 211116 889.00 889.00 882.00 885.50 -6.00 330 3,311 +0 Hover/Click
Dec22 211116 883.00 883.00 868.75 878.75 -6.00 71 975 +0 Hover/Click
Total Volume and Open Interest 13,735 77,709 +0  
Oats(CBOT) Weekly Monthly
Dec21 211116 728.75 738.00 717.00 730.50 +7.25 333 2,217 -91 Hover/Click
Mar22 211116 724.50 734.75 712.00 729.25 +9.50 313 2,311 +155 Hover/Click
May22 211116 708.50 723.50 708.50 717.25 +7.50 39 494 +4 Hover/Click
Jul22 211116 673.00 682.00 672.00 676.00 +4.25 22 247 +12 Hover/Click
Total Volume and Open Interest 727 5,548 +97  
Rough Rice(CBOT) Weekly Monthly
Nov21 211112 13.90 13.90 13.90 13.90 +0.07 9 9 -32 Hover/Click
Jan22 211116 14.13 14.21 14.10 14.19 +0.04 626 6,944 -182 Hover/Click
Mar22 211116 14.35 14.41 14.30 14.38 +0.05 79 578 -2 Hover/Click
May22 211116 14.50 14.51 14.49 14.49 +0.03 23 56 -10 Hover/Click
Total Volume and Open Interest 811 7,626 -199  
Live Cattle(CME) Weekly Monthly
Dec21 211116 131.785 132.185 131.685 131.735 -0.050 21,703 57,460 -5,690 Hover/Click
Feb22 211116 136.250 136.535 135.985 136.100 -0.225 23,463 113,747 +2,332 Hover/Click
Apr22 211116 139.880 140.285 139.750 139.800 -0.185 11,567 64,707 +1,626 Hover/Click
Jun22 211116 135.250 135.785 135.250 135.535 +0.155 6,712 42,890 +1,575 Hover/Click
Aug22 211116 134.380 134.880 134.350 134.630 +0.195 1,534 14,290 +335 Hover/Click
Oct22 211116 136.950 137.250 136.900 137.035 +0.205 822 4,310 +224 Hover/Click
Total Volume and Open Interest 66,061 299,554 +430  
Feeder Cattle(CME) Weekly Monthly
Nov21 211116 155.850 156.250 155.550 155.650 -0.285 773 1,565 -235 Hover/Click
Jan22 211116 158.500 159.600 158.350 159.285 +0.800 3,954 21,898 +297 Hover/Click
Mar22 211116 159.950 161.035 159.800 160.900 +1.020 2,246 9,443 -8 Hover/Click
Apr22 211116 162.485 163.485 162.380 163.435 +1.105 917 2,890 +56 Hover/Click
May22 211116 164.250 165.150 164.185 165.050 +1.050 687 2,834 +159 Hover/Click
Aug22 211116 172.785 173.330 172.630 173.285 +0.750 215 2,333 +41 Hover/Click
Sep22 211116 173.700 174.000 173.700 174.000 +0.370 41 289 +13 Hover/Click
Total Volume and Open Interest 8,835 41,305 +324  
Lean Hogs(CME) Weekly Monthly
Dec21 211116 75.530 77.830 75.250 77.730 +1.930 22,759 44,364 -3,753 Hover/Click
Feb22 211116 81.000 83.430 80.730 83.380 +2.200 20,012 78,853 -112 Hover/Click
Apr22 211116 85.550 87.450 85.330 87.380 +1.680 8,359 51,244 +1,341 Hover/Click
May22 211116 89.400 90.930 89.400 90.930 +1.400 87 1,336 +49  
Jun22 211116 95.230 96.330 95.130 96.130 +0.850 2,889 25,510 +282 Hover/Click
Jul22 211116 95.530 96.350 95.400 96.180 +0.650 2,122 13,456 +315 Hover/Click
Aug22 211116 94.500 95.150 94.230 95.050 +0.520 892 7,476 +297 Hover/Click
Oct22 211116 80.050 80.850 79.930 80.800 +0.620 578 3,652 +404 Hover/Click
Total Volume and Open Interest 57,709 226,764 -1,180  
Class III Milk(CME) Weekly Monthly
Nov21 211116 17.98 18.03 17.95 17.97 -0.03 156 3,900 -23 Hover/Click
Dec21 211116 17.49 17.57 17.07 17.21 -0.28 463 5,028 +85 Hover/Click
Jan22 211116 18.11 18.18 17.95 17.98 -0.14 371 3,271 +108 Hover/Click
Feb22 211116 18.47 18.52 18.41 18.46 -0.10 152 2,604 +44 Hover/Click
Mar22 211116 18.73 18.73 18.69 18.71 +0.01 57 2,384 +40 Hover/Click
Apr22 211116 18.68 18.77 18.68 18.76 +0.05 38 1,523 +25 Hover/Click
May22 211116 18.76 18.83 18.75 18.80 +0.07 39 1,517 +25 Hover/Click
Jun22 211116 18.81 18.87 18.76 18.84 +0.04 34 1,295 +20 Hover/Click
Jul22 211116 18.75 18.85 18.75 18.81 +0.06 21 755 +5 Hover/Click
Aug22 211116 18.80 18.85 18.79 18.81 +0.05 24 805 +12 Hover/Click
Sep22 211116 18.78 18.81 18.78 18.79 +0.06 23 604 +8 Hover/Click
Oct22 211116 18.65 18.70 18.65 18.69 +0.04 21 517 +9 Hover/Click
Nov22 211116 18.55 18.55 18.52 18.52 -0.03 11 545 +0 Hover/Click
Total Volume and Open Interest 1,415 25,406 +360  
Cocoa(ICE) Weekly Monthly
Dec21 211116 2480 2510 2468 2505 +47 5,664 5,814 -3,050 Hover/Click
Mar22 211116 2535 2563 2517 2553 +21 17,369 109,840 +1,101 Hover/Click
May22 211116 2541 2564 2524 2554 +18 6,515 41,589 +170 Hover/Click
Jul22 211116 2543 2562 2527 2553 +14 1,897 22,879 -43 Hover/Click
Sep22 211116 2545 2558 2528 2550 +11 454 17,294 -41 Hover/Click
Dec22 211116 2541 2548 2522 2540 +6 341 19,134 -55 Hover/Click
Mar23 211116 2536 2541 2520 2534 +5 88 12,823 +12 Hover/Click
Total Volume and Open Interest 32,382 234,252 -1,919  
Coffee "C"(ICE) Weekly Monthly
Dec21 211116 223.85 224.65 221.30 222.05 -0.70 36,014 30,213 -13,082 Hover/Click
Mar22 211116 225.85 226.95 223.55 224.50 -0.50 45,231 135,934 +1,103 Hover/Click
May22 211116 226.50 227.25 223.95 225.05 -0.45 16,661 51,719 -421 Hover/Click
Jul22 211116 226.30 227.40 224.20 225.20 -0.45 6,583 31,198 +748 Hover/Click
Sep22 211116 226.40 227.35 224.40 225.25 -0.45 1,758 13,916 +280 Hover/Click
Dec22 211116 226.55 227.55 224.70 225.50 -0.45 1,182 21,085 +284 Hover/Click
Total Volume and Open Interest 108,299 297,131 -10,732  
Orange Juice(ICE) Weekly Monthly
Jan22 211116 129.35 132.40 129.35 132.35 +3.00 1,486 9,095 -331 Hover/Click
Mar22 211116 130.90 133.30 130.90 133.10 +2.65 286 1,879 +120 Hover/Click
May22 211116 132.75 134.15 132.65 134.15 +1.95 30 708 +12 Hover/Click
Jul22 211116 136.50 136.50 136.50 136.50 +1.90 1 68 +0 Hover/Click
Sep22 211116 138.75 138.75 138.75 138.75 +1.90       Hover/Click
Nov22 211116 140.10 140.10 140.10 140.10 +1.95       Hover/Click
Total Volume and Open Interest 1,803 11,750 -199  
Sugar #11(ICE) Weekly Monthly
Mar22 211116 19.70 20.01 19.67 19.99 +0.25 40,905 388,318 +1,116 Hover/Click
May22 211116 19.51 19.75 19.47 19.72 +0.19 13,751 157,505 +1,620 Hover/Click
Jul22 211116 19.15 19.38 19.11 19.32 +0.15 7,523 123,212 -579 Hover/Click
Oct22 211116 18.91 19.12 18.87 19.05 +0.12 3,784 104,804 +739 Hover/Click
Mar23 211116 18.74 18.94 18.74 18.88 +0.10 1,993 52,110 +676 Hover/Click
May23 211116 17.71 17.89 17.71 17.85 +0.10 674 21,841 +130 Hover/Click
Jul23 211116 16.98 17.15 16.98 17.11 +0.10 595 25,061 +237 Hover/Click
Oct23 211116 16.45 16.58 16.44 16.53 +0.08 407 21,395 +16 Hover/Click
Total Volume and Open Interest 69,759 906,596 +4,038  
London Cocoa(LCE) Weekly Monthly
Dec21 211116 1680 1681 1649 1669 -11 2,232 33,500 -24 Hover/Click
Mar22 211116 1712 1712 1681 1702 -4 6,524 78,249 +904 Hover/Click
May22 211116 1719 1721 1694 1713 -3 2,353 36,882 -42 Hover/Click
Jul22 211116 1720 1721 1697 1715 -2 2,361 29,120 +184 Hover/Click
Sep22 211116 1719 1720 1699 1714 -2 1,009 37,158 -277 Hover/Click
Dec22 211116 1715 1715 1699 1710 -5 1,093 41,140 +315 Hover/Click
Mar23 211116 1715 1715 1702 1709 -6 310 17,029 -20 Hover/Click
Total Volume and Open Interest 15,909 285,696 +1,046  
London Sugar(LCE) Weekly Monthly
Mar22 211116 509.20 516.00 509.20 513.70 +4.00 6,258 31,397 +553 Hover/Click
May22 211116 508.70 514.60 508.70 513.60 +4.40 1,842 12,568 +494 Hover/Click
Aug22 211116 504.70 509.90 504.70 509.20 +3.90 639 7,988 +337 Hover/Click
Oct22 211116 497.40 501.10 497.40 500.60 +3.30 149 6,071 +89 Hover/Click
Dec22 211116 498.00 498.90 497.00 498.50 +3.00 40 1,991 +6 Hover/Click
Total Volume and Open Interest 11,343 68,032 -1,825  
Cotton(ICE) Weekly Monthly
Dec21 211116 117.85 118.41 117.07 117.98 +0.36 23,517 30,168 -15,420 Hover/Click
Mar22 211116 114.85 115.48 114.46 115.13 +0.49 23,771 149,515 +3,145 Hover/Click
May22 211116 113.31 113.76 112.86 113.52 +0.50 5,084 36,310 +607 Hover/Click
Jul22 211116 110.20 110.52 109.54 110.03 +0.18 1,400 24,987 +92 Hover/Click
Oct22 211116 97.28 97.28 97.28 97.28 -0.17 14 35 +0 Hover/Click
Dec22 211116 92.10 92.40 91.74 91.88 -0.22 1,571 30,516 -161 Hover/Click
Total Volume and Open Interest 56,934 276,163 -10,788  
Lumber(CME) Weekly Monthly
Jan22 211116 649.0 667.0 649.0 667.0 +30.0 141 1,232 -11  
Mar22 211116 665.0 686.0 665.0 686.0 +30.0 12 225 -1  
May22 211116 685.0 695.0 685.0 695.0 +30.0 4 37 +0  
Jul22 211116 724.7 724.7 724.7 724.7 +30.0 1 8 +1  
Sep22 211116 724.7 724.7 724.7 724.7 +30.0        
Nov22 211116 724.7 724.7 724.7 724.7 +30.0        
Jan23 211116 724.7 724.7 724.7 724.7 +30.0        
Total Volume and Open Interest 228 1,543    
Crude Oil(NYM) Weekly Monthly
Dec21 211116 80.93 81.81 80.03 80.76 -0.12 390,304 168,458 -21,444 Hover/Click
Jan22 211116 79.80 80.68 78.97 79.74 -0.01 185,196 356,880 +6,997 Hover/Click
Feb22 211116 78.51 79.40 77.80 78.54 +0.06 78,098 166,257 +7,700 Hover/Click
Mar22 211116 77.28 78.17 76.66 77.35 +0.13 53,382 147,472 +1,412 Hover/Click
Apr22 211116 76.10 77.09 75.68 76.31 +0.18 34,920 96,401 -270 Hover/Click
May22 211116 75.32 76.15 74.82 75.39 +0.21 21,912 58,608 +334 Hover/Click
Jun22 211116 74.33 75.32 74.01 74.57 +0.22 50,246 179,867 +1,012 Hover/Click
Jul22 211116 73.55 74.55 73.37 73.84 +0.23 8,459 46,033 -766 Hover/Click
Aug22 211116 73.39 73.79 72.80 73.19 +0.21 6,325 45,537 +1,029 Hover/Click
Sep22 211116 72.48 73.28 72.21 72.59 +0.20 12,092 87,173 +1,369 Hover/Click
Oct22 211116 72.38 72.57 71.76 72.06 +0.19 1,343 38,339 +85 Hover/Click
Nov22 211116 71.81 71.92 71.42 71.56 +0.15 1,643 43,382 +209 Hover/Click
Dec22 211116 71.01 71.82 70.75 71.11 +0.14 29,720 214,278 +679 Hover/Click
Jan23 211116 70.62 70.81 70.61 70.61 +0.15 950 30,001 +13 Hover/Click
Feb23 211116 70.14 70.31 70.14 70.14 +0.15 179 25,255 -8 Hover/Click
Mar23 211116 70.09 70.21 69.59 69.71 +0.16 4,040 30,380 +1,707 Hover/Click
Total Volume and Open Interest 895,391 2,084,526 -283  
e-miNY Crude Oil(NYM)
Dec21 211116 80.925 81.800 80.025 80.750 -0.125 19,606 2,233 -232  
Jan22 211116 79.775 80.700 78.975 79.750 unch 2,361 1,492 +206  
Feb22 211116 78.375 79.375 77.825 78.550 +0.075 89 209 +7  
Mar22 211116 77.350 78.150 76.675 77.350 +0.125 53 446 +9  
Apr22 211116 76.300 76.500 76.300 76.300 +0.175 1 59 +0  
May22 211116 75.550 75.950 75.300 75.400 +0.225 2 59 +0  
Jun22 211116 75.000 75.000 74.500 74.575 +0.225 4 156 +2  
Jul22 211116 73.500 73.900 73.500 73.850 +0.250 2 20 +0  
Aug22 211116 73.200 73.300 73.200 73.200 +0.225 0 7 +0  
Sep22 211116 72.600 72.600 72.600 72.600 +0.200 0 4 +0  
Total Volume and Open Interest 22,128 4,893 -6  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211116 239.84 244.47 239.16 243.09 +3.28 69,019 99,171 -6,518 Hover/Click
Jan22 211116 239.40 243.36 238.22 242.16 +3.28 52,334 88,745 -1,324 Hover/Click
Feb22 211116 236.58 241.36 236.58 240.41 +3.25 24,000 35,502 -240 Hover/Click
Mar22 211116 234.51 238.82 234.31 237.99 +3.09 27,557 49,030 -1,064 Hover/Click
Apr22 211116 231.59 235.74 231.59 235.09 +2.91 7,960 24,318 -436 Hover/Click
May22 211116 232.55 233.14 230.70 232.85 +2.76 4,228 11,259 +24 Hover/Click
Jun22 211116 230.40 231.96 228.26 231.28 +2.58 10,667 35,858 -1,004 Hover/Click
Jul22 211116 229.74 230.70 228.70 230.41 +2.43 1,541 9,693 -230 Hover/Click
Aug22 211116 229.48 230.43 227.97 229.75 +2.29 1,071 5,065 +83 Hover/Click
Sep22 211116 228.57 229.92 227.90 229.38 +2.18 624 5,931 +93 Hover/Click
Oct22 211116 228.98 229.65 227.65 229.16 +2.06 328 4,440 +41 Hover/Click
Nov22 211116 229.47 229.47 227.75 229.00 +1.97 377 3,691 -32 Hover/Click
Dec22 211116 228.77 229.54 226.37 228.80 +1.94 2,117 17,470 -181 Hover/Click
Jan23 211116 228.46 228.46 228.46 228.46 +1.93 61 3,017 +1 Hover/Click
Total Volume and Open Interest 201,990 405,671 -10,759  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211116 233.76 236.74 232.67 234.97 +2.09 62,555 78,363 -3,538 Hover/Click
Jan22 211116 228.50 230.85 226.72 229.36 +1.74 55,139 119,022 +7,021 Hover/Click
Feb22 211116 226.01 228.41 224.15 226.80 +1.37 16,563 27,495 +718 Hover/Click
Mar22 211116 226.04 228.50 224.34 226.87 +1.30 9,335 26,940 +346 Hover/Click
Apr22 211116 237.15 239.50 235.42 237.61 +0.93 5,586 15,929 +689 Hover/Click
May22 211116 237.86 238.36 234.82 236.88 +0.90 2,113 7,821 -26 Hover/Click
Jun22 211116 236.43 236.98 233.19 235.09 +0.89 3,167 15,026 +127 Hover/Click
Jul22 211116 233.61 233.70 230.68 232.47 +0.87 1,141 8,666 -52 Hover/Click
Aug22 211116 229.20 230.50 227.62 229.22 +0.86 845 2,152 -66 Hover/Click
Sep22 211116 226.34 226.50 223.81 225.33 +0.86 1,128 6,422 -46 Hover/Click
Total Volume and Open Interest 158,529 321,117 +5,195  
e-miNY RBOB Gasoline(NYM)
Dec21 211116 235.00 235.00 234.97 234.97 +2.09 0 3 +0  
Jan22 211116 229.36 229.36 229.36 229.36 +1.74        
Feb22 211116 226.80 226.80 226.80 226.80 +1.37        
Mar22 211116 226.87 226.87 226.87 226.87 +1.30        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211116 5.058 5.394 5.024 5.177 +0.160 137,099 90,712 -8,215 Hover/Click
Jan22 211116 5.145 5.480 5.107 5.270 +0.166 65,968 248,869 +2,508 Hover/Click
Feb22 211116 5.020 5.356 4.998 5.152 +0.161 26,446 78,868 +958 Hover/Click
Mar22 211116 4.726 5.026 4.716 4.854 +0.136 26,582 156,502 +544 Hover/Click
Apr22 211116 4.057 4.196 4.049 4.068 +0.023 23,133 116,301 -102 Hover/Click
May22 211116 3.985 4.110 3.973 3.987 +0.014 11,570 137,591 +541 Hover/Click
Jun22 211116 4.027 4.133 4.004 4.016 +0.012 6,120 43,748 -50 Hover/Click
Jul22 211116 4.078 4.177 4.044 4.059 +0.011 4,989 42,190 +443 Hover/Click
Aug22 211116 4.078 4.176 4.050 4.062 +0.011 3,508 31,649 +118 Hover/Click
Sep22 211116 4.053 4.154 4.025 4.039 +0.011 2,817 36,865 +152 Hover/Click
Oct22 211116 4.077 4.183 4.056 4.065 +0.011 8,130 86,409 -404 Hover/Click
Nov22 211116 4.163 4.257 4.135 4.142 +0.011 3,412 35,665 +27 Hover/Click
Dec22 211116 4.382 4.420 4.308 4.308 +0.011 1,830 27,536 +37 Hover/Click
Jan23 211116 4.424 4.510 4.390 4.396 +0.010 3,230 32,544 +147 Hover/Click
Feb23 211116 4.351 4.373 4.268 4.270 +0.009 1,065 11,189 -41 Hover/Click
Mar23 211116 4.036 4.059 3.961 3.970 +0.012 2,106 23,845 +845 Hover/Click
Total Volume and Open Interest 336,849 1,312,394 -1,210  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211116 82.00 83.14 81.52 82.43 +0.38 289,298 400,424 -17,083 Hover/Click
Feb22 211116 80.99 82.12 80.57 81.42 +0.37 167,531 420,636 +7,265 Hover/Click
Mar22 211116 80.00 81.19 79.70 80.48 +0.34 87,501 267,579 -2,196 Hover/Click
Apr22 211116 79.29 80.36 78.93 79.65 +0.31 33,109 109,404 +3,688 Hover/Click
May22 211116 78.57 79.61 78.24 78.92 +0.30 22,796 72,051 -1,889 Hover/Click
Jun22 211116 77.90 78.90 77.59 78.23 +0.29 47,266 169,970 -358 Hover/Click
Jul22 211116 77.15 78.20 76.96 77.56 +0.27 6,344 68,992 -269 Hover/Click
Aug22 211116 76.58 77.60 76.42 76.97 +0.25 7,062 48,293 +215 Hover/Click
Sep22 211116 76.50 77.04 75.92 76.43 +0.24 13,556 52,804 +1,361 Hover/Click
Oct22 211116 75.91 75.91 75.91 75.91 +0.23 5,304 31,037 -382 Hover/Click
Nov22 211116 75.46 75.46 75.46 75.46 +0.23 4,039 30,326 +289 Hover/Click
Dec22 211116 74.81 75.67 74.58 75.04 +0.23 35,507 193,373 +2,613 Hover/Click
Jan23 211116 74.60 74.60 74.60 74.60 +0.23 2,816 18,593 +58 Hover/Click
Feb23 211116 74.19 74.19 74.19 74.19 +0.24 1,577 26,915 +54 Hover/Click
Total Volume and Open Interest 740,169 2,273,813 -5,275  
Gas Oil(ICE) Weekly Monthly
Dec21 211116 691.25 707.00 690.75 701.75 +14.75 137,050 187,497 -14,886 Hover/Click
Jan22 211116 685.75 700.75 685.50 696.00 +14.00 103,554 184,671 -580 Hover/Click
Feb22 211116 681.75 695.50 681.75 691.00 +13.00 46,310 78,487 +1,198 Hover/Click
Mar22 211116 679.75 689.50 679.50 685.25 +12.00 35,547 68,672 +2,664 Hover/Click
Apr22 211116 671.00 682.50 670.75 678.75 +11.50 13,656 28,365 +281 Hover/Click
May22 211116 669.00 677.25 668.50 673.25 +10.50 5,597 22,690 +17 Hover/Click
Jun22 211116 666.75 673.00 664.00 668.75 +9.75 15,725 69,345 -1,844 Hover/Click
Jul22 211116 666.75 670.00 661.25 665.75 +9.25 1,955 18,144 +81 Hover/Click
Aug22 211116 664.75 667.00 659.25 663.50 +8.75 1,203 11,279 -65 Hover/Click
Sep22 211116 663.25 666.00 657.75 662.00 +8.50 3,290 15,249 -1,114 Hover/Click
Total Volume and Open Interest 371,738 784,531 -15,102  
Ethanol(CBOT)
Dec21 211116 2.207 2.207 2.207 2.207 unch        
Jan22 211116 2.137 2.137 2.137 2.137 unch        
Feb22 211116 2.137 2.137 2.137 2.137 unch        
Mar22 211116 2.137 2.137 2.137 2.137 unch        
Apr22 211116 2.137 2.137 2.137 2.137 unch        
May22 211116 2.137 2.137 2.137 2.137 unch        
Jun22 211116 2.137 2.137 2.137 2.137 unch        
Jul22 211116 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211116 80.75 81.79 80.02 80.76 -0.12 23,707 43,210 -4,052 Hover/Click
Jan22 211116 79.64 80.67 78.96 79.74 -0.01 25,081 59,317 +1,028 Hover/Click
Feb22 211116 78.31 79.27 77.81 78.54 +0.06 17,668 33,140 +1,745 Hover/Click
Mar22 211116 77.82 78.02 76.66 77.35 +0.13 17,342 46,660 +1,186 Hover/Click
Apr22 211116 76.76 76.91 75.66 76.31 +0.18 11,562 17,983 +2,518 Hover/Click
May22 211116 75.82 75.82 75.35 75.39 +0.21 3,342 12,016 +91 Hover/Click
Jun22 211116 75.06 75.15 74.09 74.57 +0.22 10,072 63,380 +623 Hover/Click
Jul22 211116 74.40 74.50 73.84 73.84 +0.23 976 7,460 -174 Hover/Click
Aug22 211116 73.61 73.61 73.19 73.19 +0.21 406 5,702 -86 Hover/Click
Sep22 211116 72.59 72.59 72.59 72.59 +0.20 1,034 16,747 +46 Hover/Click
Oct22 211116 72.06 72.06 72.06 72.06 +0.19 105 6,527 +0 Hover/Click
Nov22 211116 71.56 71.56 71.56 71.56 +0.15 79 7,828 -18 Hover/Click
Dec22 211116 71.13 71.13 71.09 71.11 +0.14 5,989 80,584 +164 Hover/Click
Jan23 211116 70.61 70.61 70.61 70.61 +0.15 32 3,734 +3 Hover/Click
Feb23 211116 70.14 70.14 70.14 70.14 +0.15 39 1,503 -8 Hover/Click
Mar23 211116 69.71 69.71 69.71 69.71 +0.16 96 7,025 +0 Hover/Click
Total Volume and Open Interest 120,395 496,776 +2,622  
US Dollar Index(ICE) Weekly Monthly
Dec21 211116 95.485 95.980 95.400 95.910 +0.505 13,252 56,483 -378 Hover/Click
Mar22 211116 95.390 95.900 95.360 95.850 +0.510 142 2,103 +6 Hover/Click
Jun22 211116 95.435 95.840 95.400 95.840 +0.515 10 246 +2 Hover/Click
Total Volume and Open Interest 13,404 58,832 -370  
Australian Dollar(CME) Weekly Monthly
Dec21 211116 73.46 73.69 72.93 73.02 -0.50 72,729 165,290 +5,024 Hover/Click
Mar22 211116 73.51 73.71 72.97 73.05 -0.50 87 1,251 +22 Hover/Click
Jun22 211116 73.04 73.67 72.98 73.04 -0.50 8 42 -2 Hover/Click
Total Volume and Open Interest 72,840 166,935 +5,036  
British Pound(CME) Weekly Monthly
Dec21 211116 134.08 134.73 134.05 134.29 unch 102,352 202,172 +7,806 Hover/Click
Mar22 211116 134.19 134.74 134.09 134.31 unch 208 3,490 +70 Hover/Click
Jun22 211116 134.50 134.61 133.98 134.18 -0.01 1 699 +212 Hover/Click
Total Volume and Open Interest 103,363 209,541 +8,374  
Canadian Dollar(CME) Weekly Monthly
Dec21 211116 79.91 80.05 79.56 79.62 -0.31 65,927 145,133 -3,320 Hover/Click
Mar22 211116 79.93 80.04 79.57 79.63 -0.30 197 2,677 +26 Hover/Click
Jun22 211116 79.91 79.93 79.50 79.53 -0.30 111 874 +48 Hover/Click
Sep22 211116 79.38 79.38 79.38 79.38 -0.29 2 187 -1 Hover/Click
Total Volume and Open Interest 66,276 150,167 -3,244  
Japanese Yen(CME) Weekly Monthly
Dec21 211116 87.63 87.65 87.07 87.21 -0.46 87,903 238,866 -1,341 Hover/Click
Mar22 211116 87.76 87.77 87.21 87.33 -0.46 202 1,105 +58 Hover/Click
Jun22 211116 87.76 87.86 87.34 87.45 -0.44 0 96 +0 Hover/Click
Total Volume and Open Interest 88,161 241,177 -1,294  
Swiss Franc(CME) Weekly Monthly
Dec21 211116 108.19 108.32 107.45 107.48 -0.75 19,780 47,731 -728 Hover/Click
Mar22 211116 108.53 108.63 107.79 107.80 -0.75 99 308 +22 Hover/Click
Jun22 211116 108.53 108.53 108.10 108.10 -0.74 0 27 +0 Hover/Click
Total Volume and Open Interest 19,879 48,099 -706  
EuroFX(CME) Weekly Monthly
Dec21 211116 113.73 113.92 113.15 113.22 -0.69 134,180 671,979 +1,190 Hover/Click
Mar22 211116 114.06 114.19 113.43 113.50 -0.69 1,643 17,105 +475 Hover/Click
Jun22 211116 114.30 114.42 113.68 113.75 -0.69 76 1,271 -39 Hover/Click
Total Volume and Open Interest 137,725 696,452 +1,800  
Mexican Peso(CME) Weekly Monthly
Dec21 211116 483.00 484.25 477.25 480.25 -2.63 41,408 162,051 -124 Hover/Click
Mar22 211116 476.25 477.00 470.25 473.25 -2.50 6 135 -1 Hover/Click
Total Volume and Open Interest 41,414 162,190 -125  
Brazilian Real(CME) Weekly Monthly
Dec21 211116 182.05 183.70 181.10 181.45 -1.65 11,620 30,119 -1,446 Hover/Click
Jan22 211116 182.00 182.35 180.00 180.20 -1.70 119 763 +48  
Feb22 211116 178.80 180.90 178.80 178.80 -1.55 0 1 +0  
Mar22 211116 177.60 177.60 177.60 177.60 -1.40 0 1 +0 Hover/Click
Total Volume and Open Interest 11,739 30,884 -1,398  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211116 160~120 160~230 159~230 160~000 -0~080 326,066 1,202,803 +5,211 Hover/Click
Mar22 211116 158~230 159~040 158~050 158~140 -0~080 7,488 17,150 +4,196 Hover/Click
Jun22 211116 158~140 158~140 158~140 158~140 -0~080 0 10 +0 Hover/Click
Total Volume and Open Interest 333,554 1,219,963 +9,407  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211116 130~100 130~170 130~030 130~055 -0~040 1,363,018 3,845,035 +11,653 Hover/Click
Mar22 211116 129~165 129~225 129~090 129~115 -0~040 30,145 65,423 +14,392 Hover/Click
Jun22 211116 128~315 128~315 128~315 128~315 -0~040 0 8 +2 Hover/Click
Total Volume and Open Interest 1,393,163 3,910,466 +26,047  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211116 121~126 121~172 121~080 121~110 -0~020 867,676 3,603,168 -20,918 Hover/Click
Mar22 211116 120~256 120~296 120~210 120~236 -0~020 7,184 20,011 +3,724 Hover/Click
Jun22 211116 120~236 120~236 120~236 120~236 -0~020       Hover/Click
Total Volume and Open Interest 874,860 3,623,179 -17,194  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211116 109~187 109~200 109~174 109~185 -0~001 322,272 1,970,293 -23,610 Hover/Click
Mar22 211116 109~082 109~093 109~063 109~073 -0~005 6,280 6,201 +2,433 Hover/Click
Jun22 211116 109~073 109~073 109~073 109~073 -0~005       Hover/Click
Total Volume and Open Interest 328,552 1,976,494 -21,177  
Eurodollars(CME) Weekly Monthly
Dec21 211116 99.795 99.795 99.787 99.787 -0.005 181,915 1,332,303 +3,948  
Mar22 211116 99.745 99.755 99.730 99.740 -0.005 178,775 1,015,239 -15,700  
Jun22 211116 99.545 99.570 99.535 99.555 +0.005 165,409 804,334 +1,590  
Sep22 211116 99.320 99.345 99.305 99.325 unch 205,514 765,938 +1,017  
Dec22 211116 99.055 99.075 99.035 99.060 unch 330,761 1,497,476 -3,773  
Mar23 211116 98.830 98.860 98.815 98.840 unch 224,142 949,935 +29,711  
Jun23 211116 98.630 98.650 98.600 98.630 unch 170,915 795,935 +13,444  
Sep23 211116 98.455 98.470 98.410 98.445 -0.010 167,547 699,592 +58  
Dec23 211116 98.370 98.390 98.330 98.355 -0.020 301,069 1,159,639 +2,235  
Mar24 211116 98.315 98.340 98.275 98.295 -0.025 116,512 401,203 +2,342  
Jun24 211116 98.285 98.300 98.235 98.255 -0.025 91,123 420,742 -4,201  
Sep24 211116 98.245 98.265 98.190 98.210 -0.025 96,219 399,960 +8,979  
Dec24 211116 98.215 98.240 98.165 98.175 -0.030 146,873 795,096 -12,973  
Mar25 211116 98.205 98.230 98.155 98.160 -0.035 48,710 320,669 -624  
Jun25 211116 98.190 98.220 98.140 98.150 -0.035 43,021 178,210 -3,624  
Sep25 211116 98.175 98.200 98.125 98.130 -0.035 33,010 144,591 +1,347  
Dec25 211116 98.135 98.165 98.085 98.095 -0.035 34,341 172,175 -3,336  
Mar26 211116 98.120 98.150 98.065 98.075 -0.035 24,186 76,133 -3,803  
Total Volume and Open Interest 2,677,221 12,461,541 +24,516  
Ultra T-Bond(CBOT)
Dec21 211116 193~28 194~25 192~17 193~07 -0~11 140,688 1,239,750 +1,107  
Mar22 211116 193~16 194~05 191~29 192~19 -0~11 1,406 13,846 +406  
Jun22 211116 192~19 192~19 192~19 192~19 -0~11        
Total Volume and Open Interest 142,094 1,253,596 +1,513  
Ultra 10-Yr T-Note(CBOT)
Dec21 211116 144~220 144~310 144~105 144~160 -0~040 316,466 1,571,755 +4,343  
Mar22 211116 144~215 144~250 144~045 144~100 -0~040 4,495 5,183 +3,054  
Jun22 211116 144~100 144~100 144~100 144~100 -0~040        
Total Volume and Open Interest 320,961 1,576,938 +7,397  
30 Day Federal Funds(CBOT)
Nov21 211116 99.920 99.923 99.920 99.923 +0.003 475 107,981 +131  
Dec21 211116 99.920 99.920 99.915 99.920 unch 2,793 90,508 -379  
Jan22 211116 99.920 99.920 99.915 99.920 unch 2,968 110,554 +2,562  
Feb22 211116 99.910 99.915 99.910 99.910 unch 18,407 103,848 +6,927  
Mar22 211116 99.890 99.895 99.885 99.885 -0.005 3,568 49,848 +143  
Apr22 211116 99.865 99.870 99.855 99.860 -0.005 38,732 126,166 +13,862  
Total Volume and Open Interest 149,875 1,197,408 +27,352  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211116 151.83 151.83 151.62 151.66 -0.15 499 14,757 -216 Hover/Click
Mar22 211116 151.66 151.66 151.66 151.66 -0.15       Hover/Click
Jun22 211116 151.66 151.66 151.66 151.66 -0.15       Hover/Click
Total Volume and Open Interest 499 14,757 -216  
Euro-Buxl(EUREX)
Dec21 211116 211.90 212.46 211.04 212.04 -0.40 72,750 346,065 -2,397  
Mar22 211116 210.50 210.50 209.50 210.20 -0.40 2,862 59,719 -657  
Jun22 211116 209.14 209.14 209.14 209.14 -0.40        
Total Volume and Open Interest 75,612 405,784 -3,054  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211116 170.54 170.86 170.36 170.77 +0.02 679,030 1,494,016 +3,014 Hover/Click
Mar22 211116 172.04 172.36 171.94 172.29 +0.05 13,710 83,928 +605 Hover/Click
Jun22 211116 169.68 169.68 169.68 169.68 +0.02 0 25 +0 Hover/Click
Total Volume and Open Interest 692,740 1,577,969 +3,619  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211116 134.84 135.09 134.77 135.07 +0.09 457,849 1,462,520 -47,830 Hover/Click
Mar22 211116 133.62 133.80 133.61 133.80 +0.07 11,404 87,532 -7,661 Hover/Click
Jun22 211116 134.14 134.14 134.14 134.14 +0.09       Hover/Click
Total Volume and Open Interest 469,253 1,550,052 -55,491  
Euro-Schatz(EUREX)
Dec21 211116 112.28 112.36 112.26 112.36 +0.03 322,799 1,244,725 -21,215  
Mar22 211116 112.14 112.21 112.14 112.20 +0.02 6,640 15,287 +5,490  
Jun22 211116 112.97 112.97 112.97 112.97 +0.03        
Total Volume and Open Interest 329,439 1,260,012 -15,725  
3-Mth Euribor(EUREX)
Dec21 211116 100.565 100.565 100.565 100.565 unch 0 1,148 +0  
Mar22 211116 100.525 100.525 100.525 100.525 unch 0 1,103 +0  
Jun22 211116 100.465 100.465 100.465 100.465 +0.005 0 600 +0  
Total Volume and Open Interest 0 4,646 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211116 125~25 126~04 125~15 125~26 -0~07 194,761 781,536 -13,885 Hover/Click
Mar22 211116 125~02 125~02 124~16 124~26 -0~07 339 51,876 -1,099 Hover/Click
Total Volume and Open Interest 195,100 833,412 -14,984  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211116 99.73 99.75 99.73 99.75 -0.01 36,025 535,158 +368  
Mar22 211116 99.30 99.31 99.24 99.27 -0.05 13,439 333,804 +416  
Jun22 211116 98.97 98.99 98.93 98.94 -0.06 24,678 247,689 -1,043  
Sep22 211116 98.76 98.78 98.71 98.73 -0.06 20,641 350,350 +1,346  
Dec22 211116 98.67 98.71 98.62 98.64 -0.07 30,863 514,091 +9,179  
Mar23 211116 98.64 98.67 98.56 98.59 -0.08 13,551 230,285 +3,296  
Total Volume and Open Interest 225,761 3,858,291 +12,456  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211116 100.560 100.565 100.555 100.565 +0.005 103,907 448,433 +14,299  
Mar22 211116 100.525 100.525 100.520 100.525 +0.005 68,730 293,512 -6,531  
Jun22 211116 100.465 100.475 100.460 100.465 +0.005 73,447 332,142 +5,943  
Total Volume and Open Interest 1,105,613 4,154,828 +31,453  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211116 99.94 99.94 99.93 99.94 unch 6,896 137,567 +1,067  
Mar22 211116 99.84 99.85 99.82 99.83 -0.01 5,167 181,631 -585  
Jun22 211116 99.54 99.56 99.51 99.53 -0.01 4,815 183,106 -958  
Sep22 211116 99.16 99.18 99.11 99.14 -0.02 3,641 137,370 -1,142  
Dec22 211116 98.79 98.81 98.73 98.77 -0.02 4,538 133,684 -749  
Mar23 211116 98.42 98.44 98.37 98.39 -0.03 4,131 80,093 +1,586  
Jun23 211116 98.23 98.23 98.15 98.17 -0.04 5,088 48,251 +2,257  
Sep23 211116 98.08 98.09 98.02 98.04 -0.04 3,777 63,436 +394  
Dec23 211116 98.02 98.02 97.97 97.98 -0.05 128 2,770 +75  
Mar24 211116 97.89 97.89 97.89 97.89 -0.05 0 507 +0  
Total Volume and Open Interest 38,181 968,719 +1,945  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211116 98.22 98.23 98.13 98.15 -0.06 87,320 1,231,463 -10,146  
Mar22 211116 98.09 98.09 98.09 98.09 -0.06 0 30 +0  
Total Volume and Open Interest 87,320 1,231,493 -10,146  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211116 98.86 98.86 98.78 98.80 -0.05 92,278 777,036 -2,786  
Mar22 211116 98.79 98.79 98.79 98.79 -0.05 0 2,255 +0  
Total Volume and Open Interest 92,278 779,291 -2,786  
Gold(CMX) Weekly Monthly
Dec21 211116 1864.9 1879.5 1851.0 1854.1 -12.5 201,358 315,432 -9,649 Hover/Click
Feb22 211116 1867.4 1881.9 1853.5 1856.7 -12.5 28,481 230,449 +12,546 Hover/Click
Apr22 211116 1868.4 1883.3 1855.5 1858.3 -12.5 1,979 27,593 +487 Hover/Click
Jun22 211116 1871.0 1883.2 1856.7 1859.7 -12.5 1,461 19,541 -163 Hover/Click
Aug22 211116 1877.1 1882.5 1859.0 1861.3 -12.6 582 4,793 +155 Hover/Click
Oct22 211116 1860.2 1863.0 1860.0 1863.0 -12.5 110 3,390 +0 Hover/Click
Dec22 211116 1877.6 1886.8 1862.0 1865.1 -12.2 894 7,562 +321 Hover/Click
Feb23 211116 1885.7 1886.8 1867.5 1867.5 -12.1 0 241 +0 Hover/Click
Apr23 211116 1870.4 1870.4 1870.4 1870.4 -12.1 0 15 +0 Hover/Click
Jun23 211116 1873.6 1873.6 1873.6 1873.6 -12.1 0 9 +0 Hover/Click
Aug23 211116 1876.6 1876.6 1876.6 1876.6 -12.1       Hover/Click
Total Volume and Open Interest 235,318 610,797 +3,907  
Silver(CMX) Weekly Monthly
Dec21 211116 2513.5 2549.0 2482.5 2494.4 -16.1 66,390 73,839 -2,987 Hover/Click
Mar22 211116 2518.5 2554.5 2488.0 2499.9 -16.1 6,177 64,734 +2,197 Hover/Click
May22 211116 2522.0 2557.5 2492.5 2503.4 -16.1 1,000 6,323 +1 Hover/Click
Jul22 211116 2549.5 2557.5 2500.0 2506.7 -16.0 825 5,036 +398 Hover/Click
Sep22 211116 2555.5 2555.5 2503.5 2509.9 -15.7 49 1,389 +35 Hover/Click
Dec22 211116 2554.0 2555.5 2505.0 2515.8 -15.2 660 1,602 +162 Hover/Click
Mar23 211116 2520.3 2520.3 2520.3 2520.3 -15.2 0 9 +0 Hover/Click
Total Volume and Open Interest 75,275 154,330 -166  
Platinum(NYMEX) Weekly Monthly
Jan22 211116 1095.0 1113.1 1066.8 1074.5 -22.4 11,881 56,620 -284 Hover/Click
Apr22 211116 1096.8 1113.4 1068.0 1075.6 -22.2 271 4,096 +78 Hover/Click
Jul22 211116 1099.1 1114.2 1071.4 1077.1 -22.2 6 159 +0 Hover/Click
Oct22 211116 1092.0 1092.0 1079.3 1079.3 -22.0 1 37 -1 Hover/Click
Total Volume and Open Interest 12,167 60,960 -207  
Palladium(NYMEX) Weekly Monthly
Dec21 211116 2149.00 2179.00 2134.50 2167.60 +11.50 2,148 7,387 -50 Hover/Click
Mar22 211116 2145.50 2182.00 2139.00 2170.00 +10.90 392 4,754 +64 Hover/Click
Jun22 211116 2167.50 2170.00 2167.50 2170.00 +10.90 2 5 +0 Hover/Click
Total Volume and Open Interest 2,544 12,147 +14  
Copper(CMX) Weekly Monthly
Dec21 211116 441.15 444.25 432.30 435.15 -4.85 48,083 70,342 -2,263 Hover/Click
Mar22 211116 441.75 444.60 433.30 435.95 -4.35 17,103 88,593 +3,419 Hover/Click
May22 211116 440.75 443.95 433.00 435.70 -4.10 5,175 24,571 +665 Hover/Click
Jul22 211116 441.00 443.25 432.60 435.20 -4.00 2,142 15,632 +616 Hover/Click
Sep22 211116 439.05 439.95 433.55 434.45 -4.00 542 4,409 +187 Hover/Click
Total Volume and Open Interest 74,049 215,258 +2,412  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211116 36023 36238 35946 36061 +52 126,135 103,282 +381 Hover/Click
Mar22 211116 35935 36153 35870 35979 +53 63 1,374 +13 Hover/Click
Jun22 211116 35852 35856 35852 35852 +55 0 2 +0 Hover/Click
Sep22 211116 35731 35731 35731 35731 +54       Hover/Click
Total Volume and Open Interest 126,198 104,658 +394  
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 211116 4680.75 4709.75 4670.75 4696.00 +17.00 1,155,591 2,307,211 +7,044 Hover/Click
Mar22 211116 4673.00 4703.50 4665.00 4689.75 +17.25 2,991 73,421 +1,609 Hover/Click
Jun22 211116 4667.50 4693.50 4656.75 4681.00 +17.25 1 47,011 +1 Hover/Click
Sep22 211116 4674.25 4674.25 4674.25 4674.25 +17.25 0 59 +0 Hover/Click
Total Volume and Open Interest 1,158,585 2,429,510 +8,654  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211116 16198.50 16323.75 16142.00 16300.75 +113.00 422,493 257,606 -443 Hover/Click
Mar22 211116 16188.50 16326.00 16146.25 16304.25 +113.25 905 2,645 -12 Hover/Click
Jun22 211116 16287.25 16302.25 16151.75 16287.25 +112.00 1 87 +0 Hover/Click
Total Volume and Open Interest 423,399 260,347 -455  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211116 2906.90 2922.00 2898.70 2908.80 +4.20 8,715 42,141 -62 Hover/Click
Mar22 211116 2917.70 2917.70 2910.40 2917.70 +4.10 0 1 +0 Hover/Click
Jun22 211116 2923.30 2923.30 2923.30 2923.30 +2.10       Hover/Click
Total Volume and Open Interest 8,715 42,142 -62  
Volatility Index(CBOE)
Nov21 211116 17.00 17.38 16.15 16.80 -0.20 61,218 51,736 -11,156  
Dec21 211116 19.95 20.15 19.65 20.00 +0.11 69,267 165,126 +1,442  
Jan22 211116 21.95 22.10 21.70 22.04 +0.09 20,136 49,490 +1,824  
Feb22 211116 23.10 23.22 22.97 23.20 +0.07 14,294 29,632 +3,657  
Total Volume and Open Interest 176,207 332,503 -1,953  
S & P 600(CME)
Dec21 211116 1459.80 1459.80 1459.80 1459.80 +3.30        
Mar22 211116 1460.70 1460.70 1460.70 1460.70 +3.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211116 2400.90 2409.10 2384.70 2404.80 +3.80 115,877 466,528 +1,091 Hover/Click
Mar22 211116 2401.90 2407.30 2383.90 2403.20 +3.70 118 849 -9 Hover/Click
Jun22 211116 2398.60 2398.60 2398.60 2398.60 +9.40       Hover/Click
Total Volume and Open Interest 115,995 467,377 +1,082  
Nikkei 225(CME)
Dec21 211116 29755 29980 29690 29840 +105 2,737 18,592 +222  
Mar22 211116 29925 29965 29695 29830 +105 7 18 -2  
Total Volume and Open Interest 2,744 18,610 +220  
Nikkei 225(SGX) Weekly Monthly
Dec21 211116 29735 29965 29645 29755 +35 41,671 108,219 -362  
Mar22 211116 29650 29905 29645 29710 +40 20 955 +1  
Jun22 211116 29505 29505 29505 29505 +35 0 3,011 +0  
Total Volume and Open Interest 41,691 135,243 -2,823  
Nikkei 225 Mini(JPX)
Dec21 211116 29700 29965 29680 29770 +40 414,639 326,681 -9,647  
Mar22 211116 29675 29915 29590 29720 +40 25,522 26,244 -774  
Jun22 211116 29450 29675 29375 29480 +40 299 1,730 +43  
Total Volume and Open Interest 447,933 379,731 -54,147  
Nikkei 225(JPX)
Dec21 211116 29700 29970 29680 29770 +40 28,015 258,845 +85  
Mar22 211116 29630 29910 29630 29720 +40 760 27,339 +21  
Jun22 211116 29600 29600 29480 29480 +40 0 4,968 +0  
Total Volume and Open Interest 28,775 340,055 -194  
Nikkei 225(CME) Yen
Dec21 211116 29740 29965 29680 29825 +105 24,068 54,253 -819  
Mar22 211116 29650 29910 29630 29775 +110 8 27 +5  
Jun22 211116 29525 29525 29525 29525 +75        
Total Volume and Open Interest 24,076 54,332 -814  
Nikkei 225(CME) e-Mini Yen
Dec21 211116 29830 29830 29830 29830 +110        
Mar22 211116 29780 29780 29780 29780 +110        
Jun22 211116 29530 29530 29530 29530 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211116 7129.5 7167.0 7120.0 7152.5 +26.0 59,061 253,371 -3,189  
Dec21 211116 7119.0 7155.0 7111.5 7142.0 +26.0 15,506 52,648 +3,288  
Jan22 211116 7131.5 7131.5 7131.5 7131.5 +28.0        
Mar22 211116 7123.5 7123.5 7123.5 7123.5 +26.0 0 2 +0  
Jun22 211116 6979.0 6979.0 6979.0 6979.0 +24.5        
Sep22 211116 6960.5 6960.5 6960.5 6960.5 +26.0        
Total Volume and Open Interest 74,567 315,526 +99  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211116 25393 25745 25345 25636 +260 108,759 102,569 -160  
Dec21 211116 25380 25723 25339 25623 +262 707 5,686 +56  
Total Volume and Open Interest 109,505 112,143 -93  
DAX(EUREX) Weekly Monthly
Dec21 211116 16130.0 16261.0 16112.0 16246.0 +114.0 42,414 72,563 -1,693  
Mar22 211116 16120.0 16239.0 16120.0 16233.0 +117.0 87 5,157 +32  
Jun22 211116 16265.0 16265.0 16265.0 16265.0 +116.0 0 4,382 +0  
Total Volume and Open Interest 42,501 82,102 -1,661  
Mini-DAX(EUREX)
Dec21 211116 16128.0 16262.0 16113.0 16246.0 +114.0 24,348 17,194 -585  
Mar22 211116 16120.0 16234.0 16120.0 16233.0 +117.0 41 297 +10  
Jun22 211116 16225.0 16265.0 16225.0 16265.0 +116.0 0 1 +0  
Total Volume and Open Interest 24,389 17,492 -575  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211116 4375 4403 4371 4396 +23 456,079 2,869,787 +9,705  
Mar22 211116 4372 4384 4371 4380 +23 5,391 103,307 +3,274  
Jun22 211116 4303 4303 4303 4303 +23 0 20,772 +0  
Total Volume and Open Interest 461,470 3,000,877 +12,979  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211116 12495 12567 12472 12561 +66 22,150 148,436 -1,511  
Mar22 211116 12433 12447 12433 12447 +67 162 439 +159  
Jun22 211116 12283 12283 12283 12283 +67 0 4 +0  
Total Volume and Open Interest 22,312 148,879 -1,352  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211116 7334.50 7357.00 7307.50 7321.00 -10.00 88,941 627,183 -2,052  
Mar22 211116 7269.00 7287.00 7244.00 7253.00 -10.00 9 750 +4  
Jun22 211116 7195.00 7195.00 7195.00 7195.00 -10.00 2 30 +0  
Total Volume and Open Interest 88,954 628,071 -2,048  
SPI 200(SFE) Weekly Monthly
Dec21 211116 7461.0 7466.0 7397.0 7409.0 -60.0 36,487 246,211 -2,230  
Mar22 211116 7350.0 7350.0 7319.0 7319.0 -62.0 5 353 +2  
Jun22 211116 7319.0 7319.0 7319.0 7319.0 -62.0        
Total Volume and Open Interest 36,492 246,596 -2,228  
FTSE MIB(ISE)
Dec21 211116 27745.00 27825.00 27645.00 27672.00 -36.00 11,296 103,368 +1,417  
Mar22 211116 27585.00 27680.00 27550.00 27555.00 -36.00 12 867 +11  
Jun22 211116 26960.00 26960.00 26960.00 26960.00 -41.00 0 6 +0  
Total Volume and Open Interest 11,308 104,241 +1,428  
KOSPI 200(KFE)
Dec21 211116 394.00 396.80 392.80 394.60 -0.70 200,802 279,344 +1,725  
Mar22 211116 390.20 392.75 388.95 390.50 -0.80 351 12,609 -47  
Jun22 211116 390.10 390.10 390.10 390.10 -0.90 11 6,864 +1  
Total Volume and Open Interest 201,182 315,579 +1,696  
GSCI(CME) Weekly Monthly
Dec21 211116 583.00 583.85 577.95 580.85 +1.45 96 1,689 +79  
Jan22 211116 578.35 578.35 578.35 578.35 +1.45        
Feb22 211116 580.85 580.85 580.85 580.85 +6.45        
Total Volume and Open Interest 185 1,879    
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521