Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 17, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211117 1252.00 1289.25 1250.75 1277.00 +25.75 94,353 250,944 -1,331 Hover/Click
Mar22 211117 1263.50 1300.50 1262.50 1288.25 +25.00 36,677 169,232 +742 Hover/Click
May22 211117 1272.50 1308.50 1271.75 1296.50 +24.25 16,224 75,992 +284 Hover/Click
Jul22 211117 1279.75 1314.25 1278.50 1302.25 +23.50 9,248 64,529 -196 Hover/Click
Aug22 211117 1278.25 1307.25 1274.00 1296.50 +22.00 973 7,004 +179 Hover/Click
Sep22 211117 1259.50 1283.75 1255.50 1276.00 +19.75 698 5,907 +313 Hover/Click
Nov22 211117 1244.75 1268.50 1243.25 1262.75 +17.50 6,667 60,431 +706 Hover/Click
Jan23 211117 1244.00 1267.50 1244.00 1262.25 +16.50 434 7,338 +166 Hover/Click
Mar23 211117 1227.00 1245.00 1227.00 1241.25 +14.00 361 11,431 +48 Hover/Click
May23 211117 1219.00 1234.75 1219.00 1232.00 +12.50 133 2,538 -4 Hover/Click
Jul23 211117 1229.25 1237.50 1220.75 1233.00 +12.00 21 621 -1 Hover/Click
Aug23 211117 1226.25 1226.25 1226.25 1226.25 +11.00 0 46 +0 Hover/Click
Sep23 211117 1216.25 1216.25 1216.25 1216.25 +11.00 0 22 +0 Hover/Click
Nov23 211117 1193.00 1205.00 1191.00 1197.50 +3.75 119 1,412 +3 Hover/Click
Total Volume and Open Interest 165,909 657,501 +910  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211117 368.00 382.00 367.50 374.70 +7.20 72,306 95,189 -6,465 Hover/Click
Jan22 211117 362.70 375.90 362.40 368.60 +6.40 57,966 125,503 +6,079 Hover/Click
Mar22 211117 359.00 371.90 358.90 364.90 +6.10 40,366 100,805 +385 Hover/Click
May22 211117 359.20 371.30 359.10 364.60 +5.60 18,525 55,337 +1,727 Hover/Click
Jul22 211117 361.10 373.20 361.10 366.80 +5.90 8,677 40,165 -97 Hover/Click
Aug22 211117 360.50 371.20 360.20 365.10 +5.50 1,629 9,586 -187 Hover/Click
Sep22 211117 358.20 368.40 358.10 362.70 +5.10 1,841 8,178 -457 Hover/Click
Oct22 211117 355.30 364.30 354.60 359.60 +5.00 767 4,867 +140 Hover/Click
Dec22 211117 355.30 364.70 355.00 360.30 +5.20 3,456 16,009 +347 Hover/Click
Jan23 211117 352.90 361.90 351.60 358.20 +5.30 217 985 +52 Hover/Click
Total Volume and Open Interest 206,280 459,434 +1,565  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211117 59.30 60.58 58.99 59.23 +0.06 51,359 70,384 -8,128 Hover/Click
Jan22 211117 59.15 60.45 58.87 59.16 +0.14 43,103 113,383 +3,259 Hover/Click
Mar22 211117 58.76 59.96 58.50 58.82 +0.19 29,978 84,391 +133 Hover/Click
May22 211117 58.09 59.19 57.90 58.18 +0.18 11,820 65,566 -384 Hover/Click
Jul22 211117 57.58 58.49 57.35 57.56 +0.13 7,240 43,684 +538 Hover/Click
Aug22 211117 58.26 58.26 56.45 56.66 +0.07 1,603 9,701 +132 Hover/Click
Sep22 211117 56.00 56.74 55.74 55.98 +0.06 1,583 7,189 +77 Hover/Click
Oct22 211117 55.51 56.32 55.32 55.59 +0.06 1,176 7,460 +1 Hover/Click
Dec22 211117 55.59 56.24 55.18 55.49 +0.05 3,705 24,254 +791 Hover/Click
Jan23 211117 56.00 56.00 55.04 55.30 +0.03 56 1,010 +15 Hover/Click
Total Volume and Open Interest 152,078 432,580 -3,511  
Canola(WCE) Weekly Monthly
Jan22 211117 1013.8 1021.3 996.8 1003.7 -12.1 19,693 63,270 -5,134 Hover/Click
Mar22 211117 984.1 992.4 980.5 984.7 -1.7 8,300 65,018 -63 Hover/Click
May22 211117 947.1 960.5 944.9 955.8 +3.3 4,190 29,073 +832 Hover/Click
Jul22 211117 905.0 924.9 904.0 920.7 +10.6 2,345 19,519 -123 Hover/Click
Nov22 211117 822.0 840.5 818.0 838.9 +9.8 1,828 10,529 +558 Hover/Click
Total Volume and Open Interest 36,587 189,012 -3,713  
Corn(CBOT) Weekly Monthly
Dec21 211117 570.75 584.00 570.00 575.25 +4.25 128,056 394,446 -22,405 Hover/Click
Mar22 211117 577.00 589.50 576.50 581.50 +4.00 93,300 606,240 +8,814 Hover/Click
May22 211117 581.25 593.50 580.75 585.75 +4.00 23,098 184,713 +2,126 Hover/Click
Jul22 211117 582.25 593.75 581.75 586.75 +4.00 14,986 175,611 +2,458 Hover/Click
Sep22 211117 558.50 568.25 558.25 563.00 +4.00 2,602 56,581 +240 Hover/Click
Dec22 211117 548.75 558.00 548.00 553.00 +3.25 8,371 144,056 +1,437 Hover/Click
Mar23 211117 555.00 564.50 555.00 559.50 +3.25 232 7,899 +29 Hover/Click
May23 211117 558.00 565.75 557.25 561.00 +2.75 15 625 +2 Hover/Click
Jul23 211117 559.00 564.50 555.75 559.75 +3.00 112 6,166 +3 Hover/Click
Sep23 211117 520.00 520.50 520.00 520.50 +2.25 0 216 +0 Hover/Click
Total Volume and Open Interest 270,866 1,584,095 -7,255  
Wheat(CBOT) Weekly Monthly
Dec21 211117 812.00 835.00 810.50 822.25 +12.00 57,377 101,373 -5,993 Hover/Click
Mar22 211117 821.75 844.00 820.50 833.00 +13.00 44,783 169,349 +235 Hover/Click
May22 211117 826.50 848.25 825.50 837.50 +12.50 14,383 42,836 +2,386 Hover/Click
Jul22 211117 813.00 832.00 812.50 822.75 +9.75 13,878 65,365 +2,091 Hover/Click
Sep22 211117 811.00 826.00 808.50 819.25 +10.25 5,944 11,016 +1,170 Hover/Click
Dec22 211117 812.75 827.75 810.25 821.25 +10.25 5,214 26,342 +1,051 Hover/Click
Total Volume and Open Interest 142,576 424,572 +1,341  
Wheat(KCBT) Weekly Monthly
Dec21 211117 822.25 840.50 821.50 834.00 +13.25 31,403 50,273 -9,568 Hover/Click
Mar22 211117 823.25 842.00 823.25 836.50 +13.75 29,810 106,380 +1,341 Hover/Click
May22 211117 823.50 841.75 823.50 836.50 +13.50 5,900 24,945 +1,262 Hover/Click
Jul22 211117 810.00 827.75 810.00 823.00 +12.25 5,387 34,377 +512 Hover/Click
Sep22 211117 805.50 821.25 805.25 819.50 +14.00 2,088 10,474 +670 Hover/Click
Dec22 211117 810.00 825.00 808.50 824.25 +13.50 1,189 7,885 +451 Hover/Click
Mar23 211117 819.25 824.25 817.75 824.25 +14.00 41 992 +11 Hover/Click
Total Volume and Open Interest 75,849 236,595 -5,305  
Wheat(MGE) Weekly Monthly
Dec21 211117 1015.00 1030.00 1015.00 1027.00 +12.00 9,469 18,205 -7,265 Hover/Click
Mar22 211117 1017.25 1035.00 1017.25 1030.50 +13.50 10,412 40,787 +4,803 Hover/Click
May22 211117 1002.00 1018.25 1002.00 1014.25 +12.25 1,864 8,952 +899 Hover/Click
Jul22 211117 970.00 981.00 970.00 975.25 +9.75 598 3,931 +15 Hover/Click
Sep22 211117 885.00 899.00 885.00 896.25 +10.75 314 3,466 +155 Hover/Click
Dec22 211117 879.75 890.25 879.75 888.25 +9.50 154 1,025 +50 Hover/Click
Total Volume and Open Interest 22,811 76,366 -1,343  
Oats(CBOT) Weekly Monthly
Dec21 211117 731.75 745.00 729.00 739.50 +9.00 294 2,159 -58 Hover/Click
Mar22 211117 733.25 748.25 728.00 741.75 +12.50 223 2,393 +82 Hover/Click
May22 211117 717.75 734.00 715.00 728.25 +11.00 21 495 +1 Hover/Click
Jul22 211117 682.00 686.00 678.00 683.00 +7.00 5 249 +2 Hover/Click
Total Volume and Open Interest 546 5,577 +29  
Rough Rice(CBOT) Weekly Monthly
Nov21 211112 13.90 13.90 13.90 13.90 +0.07 9 9 -32 Hover/Click
Jan22 211117 14.16 14.42 14.15 14.37 +0.18 830 6,891 -53 Hover/Click
Mar22 211117 14.38 14.60 14.38 14.55 +0.17 181 654 +76 Hover/Click
May22 211117 14.65 14.65 14.65 14.65 +0.15 8 59 +3 Hover/Click
Total Volume and Open Interest 1,021 7,651 +25  
Live Cattle(CME) Weekly Monthly
Dec21 211117 131.935 132.380 131.800 132.235 +0.500 14,062 53,833 -3,627 Hover/Click
Feb22 211117 136.000 136.450 135.880 136.400 +0.300 16,765 116,435 +2,688 Hover/Click
Apr22 211117 139.800 140.330 139.700 140.285 +0.485 7,322 66,194 +1,487 Hover/Click
Jun22 211117 135.500 135.880 135.325 135.785 +0.250 3,841 43,526 +636 Hover/Click
Aug22 211117 134.630 135.075 134.485 135.050 +0.420 1,295 14,612 +322 Hover/Click
Oct22 211117 137.050 137.630 136.880 137.600 +0.565 318 4,397 +87 Hover/Click
Total Volume and Open Interest 43,745 301,183 +1,629  
Feeder Cattle(CME) Weekly Monthly
Nov21 211117 155.800 156.200 155.485 156.080 +0.430 820 1,359 -206 Hover/Click
Jan22 211117 159.250 159.500 157.880 158.935 -0.350 2,595 22,159 +261 Hover/Click
Mar22 211117 161.000 161.185 159.485 161.100 +0.200 1,238 9,500 +57 Hover/Click
Apr22 211117 163.300 163.800 162.130 163.735 +0.300 558 2,901 +11 Hover/Click
May22 211117 164.500 165.580 163.850 165.450 +0.400 234 2,857 +23 Hover/Click
Aug22 211117 172.685 173.550 172.300 173.450 +0.165 89 2,362 +29 Hover/Click
Sep22 211117 173.500 174.380 173.330 174.380 +0.380 32 302 +13 Hover/Click
Total Volume and Open Interest 5,572 41,496 +191  
Lean Hogs(CME) Weekly Monthly
Dec21 211117 76.400 76.900 75.930 76.180 -1.550 11,665 41,632 -2,732 Hover/Click
Feb22 211117 82.200 83.480 82.130 83.150 -0.230 12,460 80,244 +1,391 Hover/Click
Apr22 211117 86.500 87.700 86.400 87.530 +0.150 4,942 51,695 +451 Hover/Click
May22 211117 90.850 91.400 90.630 91.400 +0.470 20 1,342 +6  
Jun22 211117 95.600 96.850 95.580 96.630 +0.500 1,823 25,889 +379 Hover/Click
Jul22 211117 95.680 96.780 95.600 96.580 +0.400 1,005 13,490 +34 Hover/Click
Aug22 211117 94.500 95.680 94.400 95.500 +0.450 678 7,667 +191 Hover/Click
Oct22 211117 80.280 81.330 80.200 81.030 +0.230 491 3,835 +183 Hover/Click
Total Volume and Open Interest 33,154 226,693 -71  
Class III Milk(CME) Weekly Monthly
Nov21 211117 17.98 18.04 17.88 17.98 +0.01 127 3,853 -47 Hover/Click
Dec21 211117 17.25 17.38 17.12 17.15 -0.06 603 5,142 +114 Hover/Click
Jan22 211117 17.92 17.96 17.72 17.75 -0.23 56 3,286 +15 Hover/Click
Feb22 211117 18.40 18.52 18.27 18.40 -0.06 48 2,637 +33 Hover/Click
Mar22 211117 18.47 18.75 18.47 18.73 +0.02 10 2,391 +7 Hover/Click
Apr22 211117 18.63 18.81 18.63 18.80 +0.04 7 1,529 +6 Hover/Click
May22 211117 18.76 18.90 18.76 18.90 +0.10 6 1,523 +6 Hover/Click
Jun22 211117 18.82 18.95 18.80 18.95 +0.11 9 1,301 +6 Hover/Click
Jul22 211117 18.76 18.91 18.76 18.91 +0.10 0 755 +0 Hover/Click
Aug22 211117 18.76 18.90 18.74 18.90 +0.09 2 807 +2 Hover/Click
Sep22 211117 18.74 18.87 18.74 18.87 +0.08 3 607 +3 Hover/Click
Oct22 211117 18.71 18.78 18.71 18.78 +0.09 0 517 +0 Hover/Click
Nov22 211117 18.54 18.58 18.54 18.54 +0.02 0 545 +0 Hover/Click
Total Volume and Open Interest 905 25,585 +179  
Cocoa(ICE) Weekly Monthly
Dec21 211117 2520 2538 2456 2514 +9 5,109 1,347 -4,467 Hover/Click
Mar22 211117 2561 2586 2545 2568 +15 17,178 109,777 -63 Hover/Click
May22 211117 2560 2588 2547 2573 +19 4,337 41,797 +208 Hover/Click
Jul22 211117 2561 2584 2546 2570 +17 1,624 22,898 +19 Hover/Click
Sep22 211117 2557 2577 2541 2562 +12 692 17,398 +104 Hover/Click
Dec22 211117 2549 2562 2532 2548 +8 440 19,115 -19 Hover/Click
Mar23 211117 2539 2553 2534 2539 +5 254 12,889 +66 Hover/Click
Total Volume and Open Interest 29,643 230,099 -4,153  
Coffee "C"(ICE) Weekly Monthly
Dec21 211117 224.30 233.75 224.00 232.60 +10.55 16,876 21,010 -9,203 Hover/Click
Mar22 211117 226.45 235.80 226.30 234.75 +10.25 33,012 135,621 -313 Hover/Click
May22 211117 227.10 235.95 226.80 235.00 +9.95 9,719 52,420 +701 Hover/Click
Jul22 211117 227.05 235.80 226.90 234.95 +9.75 3,875 31,250 +52 Hover/Click
Sep22 211117 227.05 235.75 226.90 234.85 +9.60 1,153 13,920 +4 Hover/Click
Dec22 211117 228.45 235.90 228.45 235.00 +9.50 702 21,162 +77 Hover/Click
Total Volume and Open Interest 65,986 288,702 -8,429  
Orange Juice(ICE) Weekly Monthly
Jan22 211117 132.05 132.25 128.35 131.95 -0.40 704 8,968 -127 Hover/Click
Mar22 211117 132.90 133.00 130.10 132.85 -0.25 112 1,882 +3 Hover/Click
May22 211117 131.75 134.25 131.75 134.00 -0.15 9 714 +6 Hover/Click
Jul22 211117 136.30 136.30 136.30 136.30 -0.20 0 68 +0 Hover/Click
Sep22 211117 138.55 138.55 138.55 138.55 -0.20       Hover/Click
Nov22 211117 139.90 139.90 139.90 139.90 -0.20       Hover/Click
Total Volume and Open Interest 825 11,632 -118  
Sugar #11(ICE) Weekly Monthly
Mar22 211117 19.99 20.51 19.96 20.42 +0.43 38,841 385,463 -2,855 Hover/Click
May22 211117 19.70 20.15 19.70 20.08 +0.36 12,393 158,613 +1,108 Hover/Click
Jul22 211117 19.31 19.66 19.29 19.61 +0.29 6,574 123,655 +443 Hover/Click
Oct22 211117 19.05 19.33 19.03 19.26 +0.21 3,659 105,586 +782 Hover/Click
Mar23 211117 18.85 19.13 18.84 19.05 +0.17 1,550 52,782 +672 Hover/Click
May23 211117 17.81 18.04 17.81 17.96 +0.11 386 21,860 +19 Hover/Click
Jul23 211117 17.07 17.25 17.06 17.15 +0.04 223 25,188 +127 Hover/Click
Oct23 211117 16.50 16.65 16.48 16.55 +0.02 79 21,425 +30 Hover/Click
Total Volume and Open Interest 63,708 906,922 +326  
London Cocoa(LCE) Weekly Monthly
Dec21 211117 1673 1684 1667 1673 +4 2,301 32,690 -810 Hover/Click
Mar22 211117 1709 1718 1693 1708 +6 5,907 79,448 +1,199 Hover/Click
May22 211117 1720 1730 1706 1721 +8 2,704 37,372 +490 Hover/Click
Jul22 211117 1721 1729 1708 1721 +6 1,158 29,097 -23 Hover/Click
Sep22 211117 1714 1726 1707 1718 +4 704 37,134 -24 Hover/Click
Dec22 211117 1710 1720 1703 1711 +1 760 41,331 +191 Hover/Click
Mar23 211117 1709 1717 1708 1709 unch 366 17,212 +183 Hover/Click
Total Volume and Open Interest 13,903 286,901 +1,205  
London Sugar(LCE) Weekly Monthly
Mar22 211117 514.70 525.20 513.70 524.70 +11.00 3,850 31,530 +133 Hover/Click
May22 211117 513.10 523.10 513.10 522.30 +8.70 904 12,782 +214 Hover/Click
Aug22 211117 509.60 516.50 509.60 516.10 +6.90 553 8,370 +382 Hover/Click
Oct22 211117 501.70 506.50 501.30 506.20 +5.60 172 6,199 +128 Hover/Click
Dec22 211117 500.00 503.90 499.70 503.20 +4.70 19 1,991 +0 Hover/Click
Total Volume and Open Interest 5,510 61,884 -6,148  
Cotton(ICE) Weekly Monthly
Dec21 211117 117.91 121.63 117.61 119.70 +1.72 9,018 21,781 -8,387 Hover/Click
Mar22 211117 115.13 118.50 114.79 116.92 +1.79 16,722 150,869 +1,354 Hover/Click
May22 211117 113.46 116.67 113.14 115.28 +1.76 3,812 37,052 +742 Hover/Click
Jul22 211117 110.12 112.39 109.73 111.49 +1.46 935 25,059 +72 Hover/Click
Oct22 211117 97.98 97.98 97.98 97.98 +0.70 0 35 +0 Hover/Click
Dec22 211117 91.50 92.40 91.50 91.93 +0.05 505 30,703 +187 Hover/Click
Total Volume and Open Interest 31,148 270,279 -5,884  
Lumber(CME) Weekly Monthly
Jan22 211117 697.2 712.0 697.0 712.0 +45.0 120 1,271 +39  
Mar22 211117 710.0 731.0 710.0 731.0 +45.0 16 236 +11  
May22 211117 740.0 740.0 740.0 740.0 +45.0 2 38 +1  
Jul22 211117 769.6 769.6 769.6 769.6 +44.9 0 8 +0  
Sep22 211117 769.6 769.6 769.6 769.6 +44.9        
Nov22 211117 769.6 769.6 769.6 769.6 +44.9        
Jan23 211117 769.6 769.6 769.6 769.6 +44.9        
Total Volume and Open Interest 138 1,553 +10  
Crude Oil(NYM) Weekly Monthly
Dec21 211117 80.54 80.69 77.69 78.36 -2.40 343,484 145,828 -22,630 Hover/Click
Jan22 211117 79.60 79.71 76.93 77.55 -2.19 185,737 358,500 +1,620 Hover/Click
Feb22 211117 78.40 78.54 75.99 76.56 -1.98 63,157 173,247 +6,990 Hover/Click
Mar22 211117 77.34 77.34 75.01 75.53 -1.82 42,704 149,981 +2,509 Hover/Click
Apr22 211117 76.23 76.23 74.18 74.60 -1.71 20,888 97,915 +1,514 Hover/Click
May22 211117 75.36 75.36 73.40 73.76 -1.63 15,019 58,500 -108 Hover/Click
Jun22 211117 74.51 74.51 72.61 73.02 -1.55 39,903 182,152 +2,285 Hover/Click
Jul22 211117 73.81 73.81 72.07 72.35 -1.49 5,286 46,963 +930 Hover/Click
Aug22 211117 72.80 73.00 71.43 71.75 -1.44 2,486 45,702 +165 Hover/Click
Sep22 211117 72.34 72.47 70.87 71.20 -1.39 6,827 86,473 -700 Hover/Click
Oct22 211117 71.65 71.74 70.64 70.70 -1.36 1,281 38,537 +198 Hover/Click
Nov22 211117 71.21 71.32 70.16 70.24 -1.32 1,328 42,708 -674 Hover/Click
Dec22 211117 71.00 71.10 69.39 69.83 -1.28 24,363 214,553 +275 Hover/Click
Jan23 211117 69.48 69.48 69.37 69.37 -1.24 261 30,096 +95 Hover/Click
Feb23 211117 68.95 68.95 68.95 68.95 -1.19 648 25,424 +169 Hover/Click
Mar23 211117 69.32 69.51 68.39 68.57 -1.14 2,535 30,853 +473 Hover/Click
Total Volume and Open Interest 769,690 2,077,469 -7,057  
e-miNY Crude Oil(NYM)
Dec21 211117 80.550 80.650 77.700 78.350 -2.400 14,924 1,927 -306  
Jan22 211117 79.725 79.725 76.950 77.550 -2.200 3,770 1,657 +165  
Feb22 211117 78.400 78.400 75.975 76.550 -2.000 187 233 +24  
Mar22 211117 77.000 77.125 75.000 75.525 -1.825 86 445 -1  
Apr22 211117 74.600 74.600 74.600 74.600 -1.700 0 59 +0  
May22 211117 74.850 74.850 73.350 73.750 -1.650 0 59 +0  
Jun22 211117 74.000 74.000 72.725 73.025 -1.550 1 157 +1  
Jul22 211117 73.575 73.575 72.350 72.350 -1.500 0 20 +0  
Aug22 211117 71.750 71.750 71.750 71.750 -1.450 0 7 +0  
Sep22 211117 71.200 71.200 71.200 71.200 -1.400 0 4 +0  
Total Volume and Open Interest 18,984 4,778 -115  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211117 242.50 243.05 235.48 236.44 -6.65 67,350 85,532 -13,639 Hover/Click
Jan22 211117 241.61 242.17 234.69 235.64 -6.52 54,134 86,155 -2,590 Hover/Click
Feb22 211117 239.97 240.28 233.19 234.21 -6.20 29,065 34,868 -634 Hover/Click
Mar22 211117 237.29 237.65 231.13 232.11 -5.88 26,803 44,060 -4,970 Hover/Click
Apr22 211117 234.54 234.65 228.83 229.53 -5.56 13,460 22,571 -1,747 Hover/Click
May22 211117 230.40 231.95 227.10 227.55 -5.30 8,531 11,653 +394 Hover/Click
Jun22 211117 230.00 230.85 225.25 226.14 -5.14 9,969 34,362 -1,496 Hover/Click
Jul22 211117 229.67 229.70 224.90 225.40 -5.01 1,151 9,571 -122 Hover/Click
Aug22 211117 228.16 228.16 224.50 224.89 -4.86 785 5,072 +7 Hover/Click
Sep22 211117 227.87 227.87 224.30 224.65 -4.73 863 5,927 -4 Hover/Click
Oct22 211117 228.21 228.56 223.82 224.57 -4.59 406 4,538 +98 Hover/Click
Nov22 211117 227.91 227.91 224.06 224.54 -4.46 384 3,588 -103 Hover/Click
Dec22 211117 227.29 228.57 223.78 224.48 -4.32 1,669 17,310 -160 Hover/Click
Jan23 211117 224.58 224.90 224.28 224.28 -4.18 42 3,029 +12 Hover/Click
Total Volume and Open Interest 214,697 380,733 -24,938  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211117 235.20 235.45 226.07 228.03 -6.94 74,145 75,662 -2,701 Hover/Click
Jan22 211117 229.67 229.81 221.14 223.05 -6.31 75,294 125,969 +6,947 Hover/Click
Feb22 211117 227.12 227.12 219.33 221.00 -5.80 23,015 29,652 +2,157 Hover/Click
Mar22 211117 226.86 227.00 219.77 221.25 -5.62 15,444 27,623 +683 Hover/Click
Apr22 211117 237.50 237.74 230.71 232.39 -5.22 5,983 16,844 +915 Hover/Click
May22 211117 234.77 235.70 230.66 231.81 -5.07 3,360 7,919 +98 Hover/Click
Jun22 211117 233.92 235.16 228.93 230.13 -4.96 6,107 15,940 +914 Hover/Click
Jul22 211117 230.87 231.30 226.68 227.60 -4.87 3,436 8,740 +74 Hover/Click
Aug22 211117 223.86 224.75 223.70 224.44 -4.78 1,908 2,338 +186 Hover/Click
Sep22 211117 223.56 223.56 219.73 220.64 -4.69 1,423 6,654 +232 Hover/Click
Total Volume and Open Interest 212,707 330,840 +9,723  
e-miNY RBOB Gasoline(NYM)
Dec21 211117 228.03 228.03 228.03 228.03 -6.94 1 2 -1  
Jan22 211117 223.05 223.05 223.05 223.05 -6.31        
Feb22 211117 221.00 221.00 221.00 221.00 -5.80        
Mar22 211117 221.25 221.25 221.25 221.25 -5.62        
Total Volume and Open Interest 1 2 -1  
Natural Gas(NYM) Weekly Monthly
Dec21 211117 5.159 5.165 4.800 4.816 -0.361 117,666 82,297 -8,415 Hover/Click
Jan22 211117 5.248 5.263 4.900 4.914 -0.356 49,221 251,910 +3,041 Hover/Click
Feb22 211117 5.126 5.143 4.812 4.824 -0.328 17,795 79,170 +302 Hover/Click
Mar22 211117 4.832 4.836 4.567 4.593 -0.261 23,226 156,086 -416 Hover/Click
Apr22 211117 4.077 4.097 3.979 3.986 -0.082 19,136 116,210 -91 Hover/Click
May22 211117 3.989 4.021 3.917 3.923 -0.064 12,404 138,321 +730 Hover/Click
Jun22 211117 4.019 4.047 3.946 3.951 -0.065 5,573 44,076 +328 Hover/Click
Jul22 211117 4.062 4.091 3.988 3.993 -0.066 4,081 43,296 +1,106 Hover/Click
Aug22 211117 4.069 4.090 3.993 3.998 -0.064 1,964 31,509 -140 Hover/Click
Sep22 211117 4.037 4.067 3.973 3.978 -0.061 1,710 36,976 +111 Hover/Click
Oct22 211117 4.077 4.097 4.001 4.007 -0.058 4,736 87,234 +825 Hover/Click
Nov22 211117 4.158 4.172 4.084 4.090 -0.052 1,614 35,439 -226 Hover/Click
Dec22 211117 4.310 4.344 4.261 4.262 -0.046 1,472 27,491 -45 Hover/Click
Jan23 211117 4.413 4.433 4.346 4.352 -0.044 2,754 32,335 -209 Hover/Click
Feb23 211117 4.250 4.308 4.224 4.227 -0.043 847 11,229 +40 Hover/Click
Mar23 211117 3.954 4.008 3.928 3.937 -0.033 1,643 23,796 -49 Hover/Click
Total Volume and Open Interest 269,836 1,308,696 -3,698  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211117 82.05 82.22 79.78 80.28 -2.15 273,717 391,195 -9,229 Hover/Click
Feb22 211117 81.07 81.23 78.91 79.34 -2.08 171,947 431,874 +11,238 Hover/Click
Mar22 211117 80.13 80.31 78.10 78.49 -1.99 98,986 268,684 +1,105 Hover/Click
Apr22 211117 79.30 79.50 77.42 77.77 -1.88 44,869 106,566 -2,838 Hover/Click
May22 211117 78.54 78.79 76.80 77.11 -1.81 32,039 77,401 +5,350 Hover/Click
Jun22 211117 77.94 78.13 76.20 76.49 -1.74 58,653 168,665 -1,305 Hover/Click
Jul22 211117 77.19 77.41 75.62 75.88 -1.68 9,616 67,915 -1,077 Hover/Click
Aug22 211117 76.62 76.82 75.09 75.35 -1.62 5,277 48,143 -150 Hover/Click
Sep22 211117 76.15 76.33 74.60 74.87 -1.56 10,197 52,638 -166 Hover/Click
Oct22 211117 74.40 74.40 74.40 74.40 -1.51 2,246 31,722 +685 Hover/Click
Nov22 211117 73.99 73.99 73.99 73.99 -1.47 2,835 30,858 +532 Hover/Click
Dec22 211117 74.79 75.00 73.30 73.62 -1.42 30,755 193,836 +463 Hover/Click
Jan23 211117 73.21 73.21 73.21 73.21 -1.39 823 18,719 +126 Hover/Click
Feb23 211117 72.83 72.83 72.83 72.83 -1.36 1,326 26,989 +74 Hover/Click
Total Volume and Open Interest 761,410 2,280,396 +6,583  
Gas Oil(ICE) Weekly Monthly
Dec21 211117 700.25 701.00 679.75 690.25 -11.50 108,389 176,746 -10,751 Hover/Click
Jan22 211117 694.75 695.50 675.50 685.75 -10.25 88,970 183,064 -1,607 Hover/Click
Feb22 211117 690.00 690.50 671.50 682.00 -9.00 45,829 75,389 -3,098 Hover/Click
Mar22 211117 684.25 685.50 667.25 676.75 -8.50 38,671 70,482 +1,810 Hover/Click
Apr22 211117 678.00 678.00 661.50 670.50 -8.25 12,880 28,566 +201 Hover/Click
May22 211117 670.00 672.25 656.50 665.25 -8.00 5,747 22,910 +220 Hover/Click
Jun22 211117 666.75 667.75 653.00 661.25 -7.50 17,364 70,021 +676 Hover/Click
Jul22 211117 662.00 664.50 650.25 658.50 -7.25 1,940 18,397 +253 Hover/Click
Aug22 211117 659.75 661.75 648.75 656.50 -7.00 2,521 10,534 -745 Hover/Click
Sep22 211117 658.50 660.75 650.00 655.25 -6.75 3,181 14,572 -677 Hover/Click
Total Volume and Open Interest 335,474 768,928 -15,603  
Ethanol(CBOT)
Dec21 211117 2.207 2.207 2.207 2.207 unch        
Jan22 211117 2.137 2.137 2.137 2.137 unch        
Feb22 211117 2.137 2.137 2.137 2.137 unch        
Mar22 211117 2.137 2.137 2.137 2.137 unch        
Apr22 211117 2.137 2.137 2.137 2.137 unch        
May22 211117 2.137 2.137 2.137 2.137 unch        
Jun22 211117 2.137 2.137 2.137 2.137 unch        
Jul22 211117 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211117 80.37 80.57 77.73 78.36 -2.40 22,473 36,858 -6,352 Hover/Click
Jan22 211117 79.30 79.53 76.99 77.55 -2.19 21,908 59,703 +386 Hover/Click
Feb22 211117 78.28 78.34 76.05 76.56 -1.98 13,975 33,007 -133 Hover/Click
Mar22 211117 76.85 77.16 75.11 75.53 -1.82 14,339 46,860 +200 Hover/Click
Apr22 211117 76.13 76.13 74.39 74.60 -1.71 6,331 17,130 -853 Hover/Click
May22 211117 74.65 75.05 73.65 73.76 -1.63 3,196 12,060 +44 Hover/Click
Jun22 211117 74.07 74.24 72.67 73.02 -1.55 9,865 63,966 +586 Hover/Click
Jul22 211117 73.16 73.16 72.35 72.35 -1.49 637 7,600 +140 Hover/Click
Aug22 211117 71.75 71.75 71.75 71.75 -1.44 464 5,880 +178 Hover/Click
Sep22 211117 71.20 71.20 71.20 71.20 -1.39 1,639 16,933 +186 Hover/Click
Oct22 211117 70.70 70.70 70.70 70.70 -1.36 204 6,527 +0 Hover/Click
Nov22 211117 70.24 70.24 70.24 70.24 -1.32 55 7,812 -16 Hover/Click
Dec22 211117 70.60 70.70 69.68 69.83 -1.28 7,278 80,616 +32 Hover/Click
Jan23 211117 69.37 69.37 69.37 69.37 -1.24 58 3,733 -1 Hover/Click
Feb23 211117 68.95 68.95 68.95 68.95 -1.19 17 1,492 -11 Hover/Click
Mar23 211117 68.57 68.57 68.57 68.57 -1.14 111 7,025 +0 Hover/Click
Total Volume and Open Interest 104,484 490,858 -5,918  
US Dollar Index(ICE) Weekly Monthly
Dec21 211117 95.925 96.270 95.725 95.830 -0.080 17,867 57,208 +725 Hover/Click
Mar22 211117 95.800 96.170 95.695 95.765 -0.085 120 2,111 +8 Hover/Click
Jun22 211117 95.885 96.025 95.755 95.755 -0.085 52 298 +52 Hover/Click
Total Volume and Open Interest 18,039 59,617 +785  
Australian Dollar(CME) Weekly Monthly
Dec21 211117 73.02 73.06 72.59 72.61 -0.41 64,724 162,749 -2,541 Hover/Click
Mar22 211117 72.98 73.08 72.63 72.64 -0.41 311 1,364 +113 Hover/Click
Jun22 211117 72.63 73.07 72.63 72.63 -0.41 0 42 +0 Hover/Click
Total Volume and Open Interest 65,117 164,461 -2,474  
British Pound(CME) Weekly Monthly
Dec21 211117 134.24 134.97 133.97 134.86 +0.57 69,416 204,580 +2,408 Hover/Click
Mar22 211117 134.34 134.99 134.01 134.89 +0.58 251 3,510 +20 Hover/Click
Jun22 211117 133.98 134.84 133.88 134.76 +0.58 1 486 -213 Hover/Click
Total Volume and Open Interest 69,731 210,895 +1,354  
Canadian Dollar(CME) Weekly Monthly
Dec21 211117 79.60 79.74 79.22 79.27 -0.35 54,460 142,235 -2,898 Hover/Click
Mar22 211117 79.60 79.74 79.24 79.28 -0.35 446 2,883 +206 Hover/Click
Jun22 211117 79.56 79.64 79.18 79.20 -0.33 163 960 +86 Hover/Click
Sep22 211117 79.25 79.25 79.05 79.05 -0.33 0 187 +0 Hover/Click
Total Volume and Open Interest 55,179 147,628 -2,539  
Japanese Yen(CME) Weekly Monthly
Dec21 211117 87.10 87.79 86.99 87.64 +0.43 63,106 238,291 -575 Hover/Click
Mar22 211117 87.22 87.91 87.12 87.76 +0.43 153 1,143 +38 Hover/Click
Jun22 211117 87.60 88.01 87.25 87.88 +0.43 0 96 +0 Hover/Click
Total Volume and Open Interest 63,271 240,492 -685  
Swiss Franc(CME) Weekly Monthly
Dec21 211117 107.57 107.87 107.25 107.76 +0.28 21,505 46,795 -936 Hover/Click
Mar22 211117 107.75 108.18 107.58 108.08 +0.28 61 313 +5 Hover/Click
Jun22 211117 108.38 108.38 108.05 108.38 +0.28 0 27 +0 Hover/Click
Total Volume and Open Interest 21,566 47,168 -931  
EuroFX(CME) Weekly Monthly
Dec21 211117 113.26 113.38 112.69 113.20 -0.02 165,611 676,429 +4,450 Hover/Click
Mar22 211117 113.49 113.66 112.97 113.48 -0.02 2,328 18,214 +1,109 Hover/Click
Jun22 211117 113.80 113.89 113.24 113.73 -0.02 80 1,283 +12 Hover/Click
Total Volume and Open Interest 168,563 701,524 +5,072  
Mexican Peso(CME) Weekly Monthly
Dec21 211117 479.63 482.13 478.38 481.50 +1.25 24,719 163,615 +1,564 Hover/Click
Mar22 211117 471.75 474.75 471.50 474.25 +1.00 9 135 +0 Hover/Click
Total Volume and Open Interest 24,728 163,754 +1,564  
Brazilian Real(CME) Weekly Monthly
Dec21 211117 180.90 182.55 180.25 180.40 -1.05 924 30,293 +174 Hover/Click
Jan22 211117 180.40 181.25 179.05 179.20 -1.00 16 762 -1  
Feb22 211117 178.55 179.70 177.90 177.90 -0.90 0 1 +0  
Mar22 211117 176.75 176.75 176.75 176.75 -0.85 0 1 +0 Hover/Click
Total Volume and Open Interest 940 31,057 +173  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211117 159~270 160~300 159~190 160~140 +0~140 354,234 1,205,487 +2,684 Hover/Click
Mar22 211117 158~090 159~120 158~010 158~280 +0~140 5,682 19,427 +2,277 Hover/Click
Jun22 211117 158~280 158~280 158~280 158~280 +0~140 0 10 +0 Hover/Click
Total Volume and Open Interest 359,916 1,224,924 +4,961  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211117 130~050 130~190 130~015 130~145 +0~090 1,183,106 3,867,625 +22,590 Hover/Click
Mar22 211117 129~105 129~250 129~080 129~205 +0~090 23,963 72,986 +7,563 Hover/Click
Jun22 211117 129~085 129~085 129~085 129~085 +0~090 0 8 +0 Hover/Click
Total Volume and Open Interest 1,207,069 3,940,619 +30,153  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211117 121~102 121~170 121~084 121~152 +0~042 751,143 3,601,297 -1,871 Hover/Click
Mar22 211117 120~232 120~296 120~214 120~282 +0~044 24,395 36,161 +16,150 Hover/Click
Jun22 211117 120~282 120~282 120~282 120~282 +0~044       Hover/Click
Total Volume and Open Interest 775,538 3,637,458 +14,279  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211117 109~185 109~206 109~181 109~202 +0~015 307,743 1,988,008 +17,715 Hover/Click
Mar22 211117 109~072 109~093 109~067 109~090 +0~015 10,661 12,500 +6,299 Hover/Click
Jun22 211117 109~090 109~090 109~090 109~090 +0~015       Hover/Click
Total Volume and Open Interest 318,404 2,000,508 +24,014  
Eurodollars(CME) Weekly Monthly
Dec21 211117 99.793 99.795 99.785 99.793 +0.005 196,772 1,326,572 -5,731  
Mar22 211117 99.745 99.755 99.740 99.750 +0.010 156,604 1,042,685 +27,446  
Jun22 211117 99.565 99.585 99.550 99.575 +0.020 184,898 793,234 -11,100  
Sep22 211117 99.330 99.365 99.320 99.350 +0.025 161,955 774,152 +8,214  
Dec22 211117 99.065 99.100 99.050 99.085 +0.025 217,393 1,499,199 +1,723  
Mar23 211117 98.845 98.895 98.830 98.875 +0.035 160,413 962,780 +12,845  
Jun23 211117 98.635 98.685 98.620 98.665 +0.035 123,026 822,206 +26,271  
Sep23 211117 98.440 98.505 98.430 98.485 +0.040 128,602 713,468 +13,876  
Dec23 211117 98.355 98.410 98.340 98.395 +0.040 174,396 1,146,578 -13,061  
Mar24 211117 98.295 98.350 98.270 98.335 +0.040 97,808 408,427 +7,224  
Jun24 211117 98.250 98.305 98.230 98.290 +0.035 65,822 420,971 +229  
Sep24 211117 98.210 98.265 98.185 98.240 +0.030 65,971 399,555 -405  
Dec24 211117 98.175 98.225 98.150 98.205 +0.030 104,627 788,430 -6,666  
Mar25 211117 98.160 98.210 98.135 98.190 +0.030 46,068 324,220 +3,551  
Jun25 211117 98.145 98.190 98.120 98.175 +0.025 29,810 178,648 +438  
Sep25 211117 98.125 98.175 98.105 98.155 +0.025 29,000 148,485 +3,894  
Dec25 211117 98.095 98.140 98.070 98.120 +0.025 27,403 167,831 -4,344  
Mar26 211117 98.070 98.120 98.055 98.100 +0.025 23,022 76,813 +680  
Total Volume and Open Interest 2,078,615 12,363,142 -98,399  
Ultra T-Bond(CBOT)
Dec21 211117 192~24 195~00 192~01 193~31 +0~24 152,149 1,240,068 +318  
Mar22 211117 192~07 194~13 191~14 193~12 +0~25 5,742 16,090 +2,244  
Jun22 211117 193~12 193~12 193~12 193~12 +0~25        
Total Volume and Open Interest 157,891 1,256,158 +2,562  
Ultra 10-Yr T-Note(CBOT)
Dec21 211117 144~135 145~030 144~090 144~270 +0~110 291,803 1,595,581 +23,826  
Mar22 211117 144~070 144~290 144~030 144~210 +0~110 6,300 10,476 +5,293  
Jun22 211117 144~210 144~210 144~210 144~210 +0~110        
Total Volume and Open Interest 298,103 1,606,057 +29,119  
30 Day Federal Funds(CBOT)
Nov21 211117 99.920 99.923 99.920 99.920 -0.003 162 108,353 +372  
Dec21 211117 99.915 99.920 99.915 99.920 unch 13,345 84,570 -5,938  
Jan22 211117 99.920 99.920 99.915 99.920 unch 12,254 114,653 +4,099  
Feb22 211117 99.910 99.915 99.910 99.910 unch 2,407 103,540 -308  
Mar22 211117 99.890 99.895 99.885 99.890 +0.005 1,625 49,969 +121  
Apr22 211117 99.865 99.875 99.860 99.870 +0.010 9,986 125,937 -229  
Total Volume and Open Interest 74,281 1,198,957 +1,549  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211117 151.65 151.68 151.58 151.60 -0.06 928 14,826 +69 Hover/Click
Mar22 211117 151.60 151.60 151.60 151.60 -0.06       Hover/Click
Jun22 211117 151.60 151.60 151.60 151.60 -0.06       Hover/Click
Total Volume and Open Interest 928 14,826 +69  
Euro-Buxl(EUREX)
Dec21 211117 211.66 212.72 210.82 211.90 -0.14 77,251 352,119 +6,054  
Mar22 211117 210.38 210.38 209.02 210.06 -0.14 10,676 65,452 +5,733  
Jun22 211117 209.00 209.00 209.00 209.00 -0.14        
Total Volume and Open Interest 87,927 417,571 +11,787  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211117 170.62 170.97 170.55 170.77 unch 628,905 1,472,941 -21,075 Hover/Click
Mar22 211117 172.24 172.45 172.05 172.28 -0.01 13,150 85,924 +1,996 Hover/Click
Jun22 211117 169.46 169.68 169.46 169.68 unch 0 25 +0 Hover/Click
Total Volume and Open Interest 642,055 1,558,890 -19,079  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211117 135.04 135.14 134.99 135.06 -0.01 427,921 1,475,010 +12,490 Hover/Click
Mar22 211117 133.86 133.86 133.75 133.79 -0.01 10,209 89,696 +2,164 Hover/Click
Jun22 211117 134.83 134.83 134.83 134.83 +0.69       Hover/Click
Total Volume and Open Interest 438,130 1,564,706 +14,654  
Euro-Schatz(EUREX)
Dec21 211117 112.35 112.38 112.33 112.35 -0.01 365,363 1,253,982 +9,257  
Mar22 211117 112.21 112.21 112.17 112.18 -0.02 12,434 25,334 +10,047  
Jun22 211117 112.96 112.96 112.96 112.96 -0.01        
Total Volume and Open Interest 377,797 1,279,316 +19,304  
3-Mth Euribor(EUREX)
Dec21 211117 100.555 100.555 100.555 100.555 -0.010 0 1,148 +0  
Mar22 211117 100.520 100.520 100.520 100.520 -0.005 0 1,103 +0  
Jun22 211117 100.450 100.475 100.450 100.475 +0.010 0 600 +0  
Total Volume and Open Interest 0 4,646 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211117 125~14 125~30 125~13 125~26 unch 188,740 778,350 -3,186 Hover/Click
Mar22 211117 124~13 124~28 124~13 124~25 -0~00 365 51,950 +74 Hover/Click
Total Volume and Open Interest 189,105 830,300 -3,112  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211117 99.72 99.76 99.72 99.76 +0.01 41,771 535,373 +215  
Mar22 211117 99.21 99.31 99.21 99.29 +0.03 34,050 330,713 -3,091  
Jun22 211117 98.88 99.00 98.88 98.99 +0.04 19,869 246,236 -1,453  
Sep22 211117 98.68 98.79 98.67 98.78 +0.05 21,526 345,660 -4,690  
Dec22 211117 98.58 98.71 98.58 98.69 +0.05 36,389 509,020 -5,071  
Mar23 211117 98.56 98.65 98.53 98.64 +0.05 9,324 229,459 -826  
Total Volume and Open Interest 243,741 3,840,646 -17,645  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211117 100.565 100.570 100.560 100.565 unch 38,885 454,667 +6,234  
Mar22 211117 100.520 100.525 100.520 100.525 unch 21,322 292,069 -1,443  
Jun22 211117 100.465 100.485 100.465 100.480 +0.015 56,690 321,245 -10,897  
Total Volume and Open Interest 609,645 4,129,733 -25,095  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211117 99.94 99.95 99.93 99.95 +0.01 7,740 141,961 +4,394  
Mar22 211117 99.83 99.88 99.82 99.87 +0.04 12,832 185,337 +3,706  
Jun22 211117 99.53 99.61 99.52 99.61 +0.08 16,717 183,880 +774  
Sep22 211117 99.13 99.22 99.12 99.22 +0.08 7,885 138,595 +1,225  
Dec22 211117 98.76 98.85 98.74 98.83 +0.06 11,831 140,614 +6,930  
Mar23 211117 98.38 98.45 98.35 98.43 +0.04 12,462 84,654 +4,561  
Jun23 211117 98.17 98.23 98.13 98.20 +0.03 6,422 46,546 -1,705  
Sep23 211117 98.02 98.09 98.00 98.06 +0.02 4,727 64,117 +681  
Dec23 211117 97.96 97.99 97.96 97.98 unch 242 2,742 -28  
Mar24 211117 97.89 97.89 97.89 97.89 unch 2 505 -2  
Total Volume and Open Interest 80,860 989,255 +20,536  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211117 98.15 98.17 98.09 98.12 -0.03 118,758 1,222,565 -8,898  
Mar22 211117 98.05 98.05 98.05 98.05 -0.04 0 30 +0  
Total Volume and Open Interest 118,758 1,222,595 -8,898  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211117 98.80 98.86 98.76 98.83 +0.03 103,964 790,824 +13,788  
Mar22 211117 98.71 98.71 98.71 98.71 -0.08 0 2,255 +0  
Total Volume and Open Interest 103,964 793,079 +13,788  
Gold(CMX) Weekly Monthly
Dec21 211117 1851.6 1870.6 1851.1 1870.2 +16.1 221,208 272,851 -42,581 Hover/Click
Feb22 211117 1854.5 1873.1 1853.8 1872.8 +16.1 87,363 268,315 +37,866 Hover/Click
Apr22 211117 1855.9 1874.6 1855.9 1874.4 +16.1 11,812 31,303 +3,710 Hover/Click
Jun22 211117 1857.1 1875.9 1856.7 1875.9 +16.2 2,496 20,315 +774 Hover/Click
Aug22 211117 1864.1 1877.5 1864.1 1877.4 +16.1 125 4,787 -6 Hover/Click
Oct22 211117 1879.1 1879.1 1879.1 1879.1 +16.1 10 3,397 +7 Hover/Click
Dec22 211117 1865.0 1881.1 1865.0 1881.1 +16.0 153 7,595 +33 Hover/Click
Feb23 211117 1883.5 1883.5 1883.5 1883.5 +16.0 3 244 +3 Hover/Click
Apr23 211117 1886.4 1886.4 1886.4 1886.4 +16.0 0 15 +0 Hover/Click
Jun23 211117 1889.6 1889.6 1889.6 1889.6 +16.0 1 10 +1 Hover/Click
Aug23 211117 1892.6 1892.6 1892.6 1892.6 +16.0       Hover/Click
Total Volume and Open Interest 323,500 610,136 -661  
Silver(CMX) Weekly Monthly
Dec21 211117 2486.0 2528.5 2485.0 2516.7 +22.3 68,484 67,999 -5,840 Hover/Click
Mar22 211117 2492.0 2533.5 2490.5 2522.3 +22.4 11,864 69,178 +4,444 Hover/Click
May22 211117 2511.0 2533.5 2502.5 2525.7 +22.3 441 6,345 +22 Hover/Click
Jul22 211117 2505.5 2540.5 2505.0 2529.2 +22.5 373 5,238 +202 Hover/Click
Sep22 211117 2505.5 2532.5 2505.5 2532.4 +22.5 49 1,391 +2 Hover/Click
Dec22 211117 2521.0 2539.0 2521.0 2538.3 +22.5 266 1,526 -76 Hover/Click
Mar23 211117 2542.8 2542.8 2542.8 2542.8 +22.5 0 9 +0 Hover/Click
Total Volume and Open Interest 82,076 153,298 -1,032  
Platinum(NYMEX) Weekly Monthly
Jan22 211117 1070.1 1080.5 1059.5 1069.1 -5.4 12,002 57,837 +1,217 Hover/Click
Apr22 211117 1068.0 1081.0 1060.6 1070.1 -5.5 295 4,273 +177 Hover/Click
Jul22 211117 1076.0 1080.0 1063.4 1071.7 -5.4 9 160 +1 Hover/Click
Oct22 211117 1070.0 1073.9 1065.0 1073.9 -5.4 4 37 +0 Hover/Click
Total Volume and Open Interest 12,314 62,356 +1,396  
Palladium(NYMEX) Weekly Monthly
Dec21 211117 2159.00 2197.00 2149.00 2184.50 +16.90 2,501 7,193 -194 Hover/Click
Mar22 211117 2163.00 2198.00 2151.50 2187.30 +17.30 444 4,892 +138 Hover/Click
Jun22 211117 2165.00 2187.30 2160.00 2187.30 +17.30 0 5 +0 Hover/Click
Total Volume and Open Interest 2,945 12,091 -56  
Copper(CMX) Weekly Monthly
Dec21 211117 434.40 436.05 419.15 426.60 -8.55 58,383 65,859 -4,483 Hover/Click
Mar22 211117 435.25 436.95 420.00 427.20 -8.75 20,868 92,821 +4,228 Hover/Click
May22 211117 434.75 436.60 419.90 426.95 -8.75 4,283 24,425 -146 Hover/Click
Jul22 211117 435.10 435.75 419.30 426.55 -8.65 1,105 15,614 -18 Hover/Click
Sep22 211117 427.10 431.40 419.30 425.80 -8.65 355 4,586 +177 Hover/Click
Total Volume and Open Interest 85,980 214,917 -341  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211117 36074 36105 35822 35867 -194 124,976 101,028 -2,254 Hover/Click
Mar22 211117 36006 36016 35746 35784 -195 105 1,435 +61 Hover/Click
Jun22 211117 35656 35656 35656 35656 -196 0 2 +0 Hover/Click
Sep22 211117 35536 35536 35536 35536 -195       Hover/Click
Total Volume and Open Interest 125,081 102,465 -2,193  
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 211117 4696.50 4701.00 4679.25 4686.25 -9.75 1,047,123 2,310,922 +3,711 Hover/Click
Mar22 211117 4690.00 4694.25 4673.50 4680.00 -9.75 3,776 75,405 +1,984 Hover/Click
Jun22 211117 4685.00 4685.00 4665.25 4671.25 -9.75 0 47,011 +0 Hover/Click
Sep22 211117 4664.00 4664.00 4664.00 4664.00 -10.25 0 59 +0 Hover/Click
Total Volume and Open Interest 1,050,899 2,435,205 +5,695  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211117 16297.75 12.50 16270.00 16311.50 +10.75 483,873 259,473 +1,867 Hover/Click
Mar22 211117 16302.25 14.50 16275.00 16315.25 +11.00 1,149 2,761 +116 Hover/Click
Jun22 211117 16280.00 16373.00 16278.50 16298.00 +10.75 1 88 +1 Hover/Click
Total Volume and Open Interest 485,023 262,331 +1,984  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211117 2907.10 2908.00 2869.70 2885.20 -23.60 9,978 42,131 -10 Hover/Click
Mar22 211117 2880.00 2894.20 2880.00 2894.20 -23.50 0 1 +0 Hover/Click
Jun22 211117 2901.90 2901.90 2901.90 2901.90 -21.40       Hover/Click
Total Volume and Open Interest 9,978 42,132 -10  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211117 19.95 20.45 19.80 20.27 +0.27 67,736 173,275 +8,149  
Jan22 211117 21.98 22.50 21.91 22.43 +0.39 21,983 50,686 +1,196  
Feb22 211117 23.15 23.66 23.12 23.60 +0.40 8,899 29,836 +204  
Total Volume and Open Interest 165,868 329,602 -2,901  
S & P 600(CME)
Dec21 211117 1444.80 1444.80 1444.80 1444.80 -15.00        
Mar22 211117 1445.70 1445.70 1445.70 1445.70 -15.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211117 2402.90 2405.30 2366.40 2374.20 -30.60 142,334 472,956 +6,428 Hover/Click
Mar22 211117 2400.60 2403.30 2365.60 2372.80 -30.40 312 823 -26 Hover/Click
Jun22 211117 2375.00 2375.00 2371.20 2371.20 -27.40       Hover/Click
Total Volume and Open Interest 142,646 473,779 +6,402  
Nikkei 225(CME)
Dec21 211117 29870 29935 29495 29570 -270 1,887 18,708 +116  
Mar22 211117 29870 29920 29505 29575 -255 4 21 +3  
Total Volume and Open Interest 1,891 18,729 +119  
Nikkei 225(SGX) Weekly Monthly
Dec21 211117 29760 29925 29615 29705 -50 32,738 105,998 -2,221  
Mar22 211117 29680 29865 29640 29660 -50 10 952 -3  
Jun22 211117 29455 29455 29455 29455 -50 0 3,011 +0  
Total Volume and Open Interest 34,710 133,237 -2,006  
Nikkei 225 Mini(JPX)
Dec21 211117 29880 29920 29615 29690 -80 320,364 321,304 -5,377  
Mar22 211117 29745 29870 29565 29640 -80 22,303 26,899 +655  
Jun22 211117 29480 29640 29330 29400 -80 150 1,743 +13  
Total Volume and Open Interest 350,364 378,474 -1,257  
Nikkei 225(JPX)
Dec21 211117 29880 29920 29620 29690 -80 18,406 257,266 -1,579  
Mar22 211117 29820 29860 29580 29640 -80 625 27,409 +70  
Jun22 211117 29400 29400 29400 29400 -80 0 4,968 +0  
Total Volume and Open Interest 19,034 338,249 -1,806  
Nikkei 225(CME) Yen
Dec21 211117 29835 29925 29485 29560 -265 18,135 54,162 -91  
Mar22 211117 29775 29870 29440 29515 -260 3 27 +0  
Jun22 211117 29295 29295 29295 29295 -230        
Total Volume and Open Interest 18,138 54,241 -91  
Nikkei 225(CME) e-Mini Yen
Dec21 211117 29560 29560 29560 29560 -270        
Mar22 211117 29520 29520 29520 29520 -260        
Jun22 211117 29300 29300 29300 29300 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211117 7149.0 7168.5 7137.5 7156.5 +4.0 139,398 246,341 -7,030  
Dec21 211117 7141.0 7158.5 7127.0 7146.5 +4.5 100,911 63,787 +11,139  
Jan22 211117 7135.5 7135.5 7135.5 7135.5 +4.0        
Mar22 211117 7133.0 7133.0 7127.5 7127.5 +4.0 0 2 +0  
Jun22 211117 6983.0 6983.0 6983.0 6983.0 +4.0        
Sep22 211117 6964.5 6964.5 6964.5 6964.5 +4.0        
Total Volume and Open Interest 240,309 319,635 +4,109  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211117 25639 25677 25470 25629 -7 89,124 103,776 +1,207  
Dec21 211117 25617 25653 25400 25610 -13 1,341 5,816 +130  
Total Volume and Open Interest 90,489 113,486 +1,343  
DAX(EUREX) Weekly Monthly
Dec21 211117 16239.0 16279.0 16205.0 16247.0 +1.0 45,763 74,277 +1,714  
Mar22 211117 16216.0 16260.0 16216.0 16234.0 +1.0 27 5,166 +9  
Jun22 211117 16268.0 16268.0 16268.0 16268.0 +3.0 0 4,382 +0  
Total Volume and Open Interest 45,790 83,825 +1,723  
Mini-DAX(EUREX)
Dec21 211117 16238.0 16278.0 16207.0 16247.0 +1.0 30,351 17,978 +784  
Mar22 211117 16236.0 16263.0 16234.0 16234.0 +1.0 51 305 +8  
Jun22 211117 16290.0 16290.0 16268.0 16268.0 +3.0 6 4 +3  
Total Volume and Open Interest 30,408 18,287 +795  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211117 4396 4404 4388 4396 -1 429,399 2,899,055 +29,268  
Mar22 211117 4375 4385 4375 4379 -1 392 103,568 +261  
Jun22 211117 4303 4303 4303 4303 unch 0 20,772 +0  
Total Volume and Open Interest 429,791 3,030,406 +29,529  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211117 12556 12602 12526 12593 +32 19,384 147,960 -476  
Mar22 211117 12420 12482 12420 12478 +31 263 699 +260  
Jun22 211117 12315 12315 12315 12315 +32 0 4 +0  
Total Volume and Open Interest 19,647 148,663 -216  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211117 7310.00 7310.00 7263.50 7279.00 -42.00 70,142 622,145 -5,038  
Mar22 211117 7230.00 7240.00 7202.00 7212.00 -41.00 11 751 +1  
Jun22 211117 7160.00 7160.00 7150.00 7154.00 -41.00 0 30 +0  
Total Volume and Open Interest 70,153 623,034 -5,037  
SPI 200(SFE) Weekly Monthly
Dec21 211117 7419.0 7448.0 7336.0 7370.0 -39.0 34,040 245,550 -661  
Mar22 211117 7280.0 7280.0 7280.0 7280.0 -39.0 2 351 -2  
Jun22 211117 7280.0 7280.0 7280.0 7280.0 -39.0        
Total Volume and Open Interest 34,219 246,091 -505  
FTSE MIB(ISE)
Dec21 211117 27640.00 27740.00 27630.00 27685.00 +13.00 9,905 102,760 -608  
Mar22 211117 27535.00 27625.00 27525.00 27570.00 +15.00 45 900 +33  
Jun22 211117 27030.00 27030.00 26975.00 26975.00 +15.00 0 6 +0  
Total Volume and Open Interest 9,950 103,666 -575  
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 211117 573.25 573.25 570.45 571.30 -9.55 32 1,701 +12  
Jan22 211117 568.80 568.80 568.80 568.80 -9.55        
Feb22 211117 566.30 566.30 566.30 566.30 -14.55        
Total Volume and Open Interest 32 1,701 -178  
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