Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 18, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211118 1276.50 1287.25 1262.75 1265.25 -11.75 80,591 250,995 +51 Hover/Click
Mar22 211118 1287.75 1298.25 1274.25 1276.50 -11.75 32,325 173,043 +3,811 Hover/Click
May22 211118 1295.25 1306.00 1283.00 1285.75 -10.75 11,762 76,709 +717 Hover/Click
Jul22 211118 1301.25 1311.25 1288.25 1291.50 -10.75 7,050 64,316 -213 Hover/Click
Aug22 211118 1298.00 1303.50 1283.75 1285.25 -11.25 616 7,122 +118 Hover/Click
Sep22 211118 1273.75 1279.50 1260.75 1263.00 -13.00 504 6,030 +123 Hover/Click
Nov22 211118 1259.25 1263.25 1246.75 1248.75 -14.00 5,595 60,937 +506 Hover/Click
Jan23 211118 1259.25 1262.50 1246.25 1248.25 -14.00 341 7,440 +102 Hover/Click
Mar23 211118 1238.00 1240.75 1223.75 1226.00 -15.25 756 11,667 +236 Hover/Click
May23 211118 1222.75 1229.50 1214.75 1216.75 -15.25 254 2,554 +16 Hover/Click
Jul23 211118 1226.00 1227.75 1217.25 1217.75 -15.25 10 623 +2 Hover/Click
Aug23 211118 1210.25 1210.25 1210.25 1210.25 -16.00 0 46 +0 Hover/Click
Sep23 211118 1200.25 1200.25 1200.25 1200.25 -16.00 0 22 +0 Hover/Click
Nov23 211118 1198.00 1198.00 1181.25 1182.25 -15.25 27 1,414 +2 Hover/Click
Total Volume and Open Interest 139,831 662,972 +5,471  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211118 374.80 379.60 370.20 370.40 -4.30 44,903 90,656 -4,533 Hover/Click
Jan22 211118 368.50 372.80 363.30 363.60 -5.00 33,613 123,522 -1,981 Hover/Click
Mar22 211118 364.70 368.80 359.40 359.80 -5.10 32,330 104,747 +3,942 Hover/Click
May22 211118 364.30 368.10 358.70 359.30 -5.30 13,880 56,901 +1,564 Hover/Click
Jul22 211118 365.10 370.10 360.70 361.50 -5.30 6,174 40,184 +19 Hover/Click
Aug22 211118 365.00 368.00 359.00 359.80 -5.30 892 9,668 +82 Hover/Click
Sep22 211118 362.40 365.00 356.40 357.00 -5.70 1,471 7,883 -295 Hover/Click
Oct22 211118 358.70 361.00 353.00 353.50 -6.10 534 5,003 +136 Hover/Click
Dec22 211118 359.00 361.40 353.40 353.90 -6.40 2,402 16,832 +823 Hover/Click
Jan23 211118 357.70 359.00 351.30 351.40 -6.80 188 1,056 +71 Hover/Click
Total Volume and Open Interest 136,693 459,356 -78  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211118 59.22 60.29 58.76 59.17 -0.06 42,479 66,015 -4,369 Hover/Click
Jan22 211118 59.16 60.19 58.75 59.18 +0.02 40,988 113,155 -228 Hover/Click
Mar22 211118 58.82 59.69 58.40 58.82 unch 25,691 83,999 -392 Hover/Click
May22 211118 58.10 58.91 57.77 58.13 -0.05 12,870 66,920 +1,354 Hover/Click
Jul22 211118 57.60 58.30 57.13 57.48 -0.08 5,536 43,422 -262 Hover/Click
Aug22 211118 56.73 57.35 56.23 56.55 -0.11 1,086 9,716 +15 Hover/Click
Sep22 211118 56.11 56.56 55.51 55.80 -0.18 1,725 7,602 +413 Hover/Click
Oct22 211118 55.65 56.13 55.06 55.41 -0.18 1,020 7,467 +7 Hover/Click
Dec22 211118 55.60 56.01 54.94 55.23 -0.26 2,804 24,579 +325 Hover/Click
Jan23 211118 55.39 55.75 54.80 55.06 -0.24 63 993 -17 Hover/Click
Total Volume and Open Interest 134,447 429,487 -3,093  
Canola(WCE) Weekly Monthly
Jan22 211118 1003.7 1014.7 998.8 1014.1 +10.4 11,194 62,891 -379 Hover/Click
Mar22 211118 984.7 992.4 983.0 991.4 +6.7 5,068 64,620 -398 Hover/Click
May22 211118 955.4 961.5 953.1 960.0 +4.2 3,723 31,269 +2,196 Hover/Click
Jul22 211118 919.5 923.5 915.0 922.1 +1.4 1,916 19,668 +149 Hover/Click
Nov22 211118 837.0 839.5 830.0 836.7 -2.2 1,035 10,844 +315 Hover/Click
Total Volume and Open Interest 23,224 191,118 +2,106  
Corn(CBOT) Weekly Monthly
Dec21 211118 575.00 583.00 572.00 573.00 -2.25 137,344 376,222 -18,224 Hover/Click
Mar22 211118 581.25 589.50 578.00 579.25 -2.25 117,168 629,166 +22,926 Hover/Click
May22 211118 585.50 593.75 582.50 583.75 -2.00 26,211 189,099 +4,386 Hover/Click
Jul22 211118 586.50 594.50 583.25 584.75 -2.00 22,097 179,113 +3,502 Hover/Click
Sep22 211118 563.25 569.00 560.75 562.50 -0.50 2,463 56,803 +222 Hover/Click
Dec22 211118 553.00 558.50 551.25 553.25 +0.25 7,456 145,935 +1,879 Hover/Click
Mar23 211118 559.50 565.25 558.00 560.00 +0.50 275 7,984 +85 Hover/Click
May23 211118 561.00 567.25 560.25 562.00 +1.00 4 625 +0 Hover/Click
Jul23 211118 559.75 565.50 558.50 560.50 +0.75 62 6,187 +21 Hover/Click
Sep23 211118 520.00 520.00 520.00 520.00 -0.50 0 216 +0 Hover/Click
Total Volume and Open Interest 313,148 1,598,926 +14,831  
Wheat(CBOT) Weekly Monthly
Dec21 211118 824.25 843.25 819.25 820.00 -2.25 58,357 91,577 -9,796 Hover/Click
Mar22 211118 835.50 854.00 830.00 830.75 -2.25 59,420 175,718 +6,369 Hover/Click
May22 211118 838.50 858.75 835.25 836.25 -1.25 14,858 47,332 +4,496 Hover/Click
Jul22 211118 823.75 840.50 821.75 824.75 +2.00 9,836 66,870 +1,505 Hover/Click
Sep22 211118 820.50 835.75 818.25 823.00 +3.75 2,637 11,329 +313 Hover/Click
Dec22 211118 822.75 838.00 820.50 826.75 +5.50 1,741 26,516 +174 Hover/Click
Total Volume and Open Interest 147,434 427,786 +3,214  
Wheat(KCBT) Weekly Monthly
Dec21 211118 834.75 849.75 826.75 827.25 -6.75 26,966 41,667 -8,606 Hover/Click
Mar22 211118 837.00 853.25 830.00 830.50 -6.00 31,198 110,922 +4,542 Hover/Click
May22 211118 836.00 853.00 831.00 831.25 -5.25 10,083 27,905 +2,960 Hover/Click
Jul22 211118 822.75 838.00 818.25 819.00 -4.00 5,325 35,185 +808 Hover/Click
Sep22 211118 819.00 834.50 817.50 817.75 -1.75 1,731 11,232 +758 Hover/Click
Dec22 211118 824.00 838.25 823.00 824.25 unch 678 7,955 +70 Hover/Click
Mar23 211118 824.75 824.75 824.75 824.75 +0.50 40 991 -1 Hover/Click
Total Volume and Open Interest 76,038 237,136 +541  
Wheat(MGE) Weekly Monthly
Dec21 211118 1027.00 1043.75 1015.50 1016.75 -10.25 5,052 15,768 -2,437 Hover/Click
Mar22 211118 1030.25 1047.50 1018.50 1019.75 -10.75 7,290 41,870 +1,083 Hover/Click
May22 211118 1024.50 1032.25 1007.25 1007.50 -6.75 1,330 9,462 +510 Hover/Click
Jul22 211118 985.00 989.00 971.50 973.00 -2.25 572 4,063 +132 Hover/Click
Sep22 211118 896.75 907.00 896.75 901.75 +5.50 420 3,629 +163 Hover/Click
Dec22 211118 893.00 899.00 890.75 895.50 +7.25 63 1,044 +19 Hover/Click
Total Volume and Open Interest 14,727 75,836 -530  
Oats(CBOT) Weekly Monthly
Dec21 211118 742.75 767.00 740.00 756.50 +17.00 357 2,050 -109 Hover/Click
Mar22 211118 744.00 772.75 744.00 762.75 +21.00 285 2,509 +116 Hover/Click
May22 211118 733.50 751.75 733.50 744.75 +16.50 62 510 +15 Hover/Click
Jul22 211118 690.00 710.00 682.25 686.50 +3.50 29 257 +8 Hover/Click
Total Volume and Open Interest 745 5,612 +35  
Rough Rice(CBOT) Weekly Monthly
Nov21 211112 13.90 13.90 13.90 13.90 +0.07 9 9 -32 Hover/Click
Jan22 211118 14.36 14.63 14.36 14.59 +0.22 765 6,854 -37 Hover/Click
Mar22 211118 14.55 14.81 14.55 14.77 +0.22 223 707 +53 Hover/Click
May22 211118 14.87 14.88 14.87 14.88 +0.23 17 65 +6 Hover/Click
Total Volume and Open Interest 1,078 7,688 +37  
Live Cattle(CME) Weekly Monthly
Dec21 211118 132.450 133.285 132.400 133.150 +0.915 10,213 50,742 -3,091 Hover/Click
Feb22 211118 136.785 137.450 136.580 137.250 +0.850 14,503 117,404 +969 Hover/Click
Apr22 211118 140.400 141.000 140.380 140.880 +0.595 5,584 66,828 +634 Hover/Click
Jun22 211118 135.785 136.380 135.600 136.300 +0.515 3,913 44,008 +482 Hover/Click
Aug22 211118 135.035 135.850 134.900 135.785 +0.735 1,289 14,813 +201 Hover/Click
Oct22 211118 137.600 138.330 137.535 138.250 +0.650 469 4,540 +143 Hover/Click
Total Volume and Open Interest 36,069 300,568 -615  
Feeder Cattle(CME) Weekly Monthly
Nov21 211118 156.080 156.080 155.830 155.935 -0.145 712 1,324 -35 Hover/Click
Jan22 211118 159.000 161.850 158.650 161.380 +2.445 3,814 21,919 -240 Hover/Click
Mar22 211118 161.000 163.785 160.685 163.550 +2.450 1,714 9,638 +138 Hover/Click
Apr22 211118 163.380 166.150 163.380 166.080 +2.345 795 2,943 +42 Hover/Click
May22 211118 165.250 167.800 165.250 167.750 +2.300 586 3,069 +212 Hover/Click
Aug22 211118 173.330 175.050 173.330 175.000 +1.550 143 2,417 +55 Hover/Click
Sep22 211118 174.500 176.000 174.350 175.485 +1.105 33 310 +8 Hover/Click
Total Volume and Open Interest 7,808 41,680 +184  
Lean Hogs(CME) Weekly Monthly
Dec21 211118 75.400 75.580 74.980 75.100 -1.080 17,566 39,149 -2,483 Hover/Click
Feb22 211118 82.700 83.650 82.650 83.300 +0.150 18,249 80,769 +525 Hover/Click
Apr22 211118 87.000 87.850 87.000 87.600 +0.070 7,474 52,222 +527 Hover/Click
May22 211118 90.900 91.850 90.800 91.480 +0.080 94 1,348 +6  
Jun22 211118 96.550 97.200 96.380 97.030 +0.400 3,998 26,270 +381 Hover/Click
Jul22 211118 96.550 97.080 96.400 96.900 +0.320 1,888 13,681 +191 Hover/Click
Aug22 211118 95.500 95.880 95.330 95.730 +0.230 1,101 7,819 +152 Hover/Click
Oct22 211118 81.130 81.400 80.850 81.300 +0.270 495 3,968 +133 Hover/Click
Total Volume and Open Interest 51,009 226,170 -523  
Class III Milk(CME) Weekly Monthly
Nov21 211118 17.90 17.91 17.89 17.91 -0.07 75 3,828 -25 Hover/Click
Dec21 211118 17.19 17.77 17.15 17.48 +0.33 964 5,284 +142 Hover/Click
Jan22 211118 17.73 18.39 17.71 18.00 +0.25 232 3,420 +134 Hover/Click
Feb22 211118 18.43 18.75 18.27 18.47 +0.07 86 2,673 +36 Hover/Click
Mar22 211118 18.70 18.95 18.67 18.78 +0.05 26 2,411 +20 Hover/Click
Apr22 211118 18.78 18.91 18.78 18.85 +0.05 76 1,593 +64 Hover/Click
May22 211118 18.89 19.00 18.86 18.89 -0.01 72 1,565 +42 Hover/Click
Jun22 211118 18.85 19.00 18.85 18.90 -0.05 137 1,374 +73 Hover/Click
Jul22 211118 18.91 19.00 18.87 18.90 -0.01 30 773 +18 Hover/Click
Aug22 211118 18.86 19.00 18.86 18.86 -0.04 16 816 +9 Hover/Click
Sep22 211118 18.82 19.00 18.82 18.83 -0.04 28 626 +19 Hover/Click
Oct22 211118 18.72 18.80 18.72 18.76 -0.02 18 524 +7 Hover/Click
Nov22 211118 18.55 18.62 18.55 18.59 +0.05 8 550 +5 Hover/Click
Total Volume and Open Interest 1,774 26,134 +549  
Cocoa(ICE) Weekly Monthly
Dec21 211118 2554 2554 2547 2552 +38 36 1,041 -306 Hover/Click
Mar22 211118 2575 2602 2568 2589 +21 18,902 111,811 +2,034 Hover/Click
May22 211118 2578 2605 2576 2596 +23 7,926 42,989 +1,192 Hover/Click
Jul22 211118 2577 2599 2577 2591 +21 3,170 23,413 +515 Hover/Click
Sep22 211118 2571 2589 2567 2582 +20 1,433 17,709 +311 Hover/Click
Dec22 211118 2557 2575 2553 2569 +21 1,323 19,014 -101 Hover/Click
Mar23 211118 2547 2565 2546 2559 +20 618 13,068 +179 Hover/Click
Total Volume and Open Interest 33,525 233,926 +3,827  
Coffee "C"(ICE) Weekly Monthly
Dec21 211118 233.50 237.50 227.50 228.95 -3.65 11,044 14,667 -6,343 Hover/Click
Mar22 211118 236.00 238.35 226.55 229.15 -5.60 24,319 136,467 +846 Hover/Click
May22 211118 236.00 238.45 226.70 229.40 -5.60 8,997 54,045 +1,625 Hover/Click
Jul22 211118 236.35 238.35 226.50 229.30 -5.65 3,036 31,690 +440 Hover/Click
Sep22 211118 236.35 238.15 226.40 229.20 -5.65 1,165 14,183 +263 Hover/Click
Dec22 211118 236.65 238.30 226.70 229.50 -5.50 408 21,185 +23 Hover/Click
Total Volume and Open Interest 50,007 286,343 -2,359  
Orange Juice(ICE) Weekly Monthly
Jan22 211118 131.35 131.90 125.90 126.70 -5.25 928 8,714 -254 Hover/Click
Mar22 211118 132.10 132.45 127.45 128.30 -4.55 226 1,953 +71 Hover/Click
May22 211118 129.80 130.75 129.80 130.40 -3.60 70 762 +48 Hover/Click
Jul22 211118 132.25 132.70 132.25 132.70 -3.60 0 68 +0 Hover/Click
Sep22 211118 134.30 134.30 134.30 134.30 -4.25       Hover/Click
Nov22 211118 135.30 135.30 135.30 135.30 -4.60       Hover/Click
Total Volume and Open Interest 1,224 11,497 -135  
Sugar #11(ICE) Weekly Monthly
Mar22 211118 20.46 20.69 20.10 20.18 -0.24 35,087 384,572 -891 Hover/Click
May22 211118 20.08 20.29 19.80 19.89 -0.19 10,693 158,456 -157 Hover/Click
Jul22 211118 19.61 19.76 19.38 19.48 -0.13 5,768 123,162 -493 Hover/Click
Oct22 211118 19.25 19.38 19.03 19.16 -0.10 3,607 106,390 +804 Hover/Click
Mar23 211118 19.05 19.16 18.86 18.97 -0.08 951 52,825 +43 Hover/Click
May23 211118 17.96 18.08 17.87 17.91 -0.05 181 21,841 -19 Hover/Click
Jul23 211118 17.15 17.25 17.07 17.11 -0.04 161 25,261 +73 Hover/Click
Oct23 211118 16.55 16.66 16.52 16.54 -0.01 66 21,448 +23 Hover/Click
Total Volume and Open Interest 56,629 906,385 -537  
London Cocoa(LCE) Weekly Monthly
Dec21 211118 1673 1693 1673 1688 +15 1,863 32,726 +36 Hover/Click
Mar22 211118 1708 1729 1707 1725 +17 9,292 80,772 +1,324 Hover/Click
May22 211118 1722 1740 1720 1737 +16 4,458 38,117 +745 Hover/Click
Jul22 211118 1709 1737 1709 1733 +12 2,610 29,563 +466 Hover/Click
Sep22 211118 1714 1732 1710 1729 +11 1,861 37,190 +56 Hover/Click
Dec22 211118 1710 1726 1704 1723 +12 1,875 41,968 +637 Hover/Click
Mar23 211118 1703 1723 1703 1720 +11 811 17,438 +226 Hover/Click
Total Volume and Open Interest 22,992 290,516 +3,615  
London Sugar(LCE) Weekly Monthly
Mar22 211118 526.00 527.40 516.00 516.60 -8.10 2,849 31,648 +118 Hover/Click
May22 211118 523.00 525.00 515.40 516.00 -6.30 681 12,904 +122 Hover/Click
Aug22 211118 516.20 519.20 511.60 511.80 -4.30 524 8,457 +87 Hover/Click
Oct22 211118 505.00 508.80 502.70 502.90 -3.30 246 6,294 +95 Hover/Click
Dec22 211118 504.00 506.00 499.80 500.30 -2.90 42 2,003 +12 Hover/Click
Total Volume and Open Interest 4,543 62,424 +540  
Cotton(ICE) Weekly Monthly
Dec21 211118 119.70 120.49 117.10 117.59 -2.11 11,986 14,068 -7,713 Hover/Click
Mar22 211118 116.95 117.45 114.55 115.14 -1.78 16,765 152,608 +1,739 Hover/Click
May22 211118 115.23 115.80 113.04 113.59 -1.69 5,143 38,763 +1,711 Hover/Click
Jul22 211118 112.65 112.65 109.76 110.21 -1.28 977 25,371 +312 Hover/Click
Oct22 211118 96.75 96.75 96.75 96.75 -1.23 0 35 +0 Hover/Click
Dec22 211118 91.76 92.50 91.50 91.79 -0.14 630 30,951 +248 Hover/Click
Total Volume and Open Interest 35,580 266,648 -3,631  
Lumber(CME) Weekly Monthly
Jan22 211118 735.7 757.0 702.2 757.0 +45.0 162 1,299 +28  
Mar22 211118 752.8 776.0 731.0 776.0 +45.0 54 245 +9  
May22 211118 785.0 785.0 733.4 785.0 +45.0 2 40 +2  
Jul22 211118 780.0 780.0 780.0 780.0 +10.4 0 8 +0  
Sep22 211118 780.0 780.0 780.0 780.0 +10.4        
Nov22 211118 780.0 780.0 780.0 780.0 +10.4        
Jan23 211118 780.0 780.0 780.0 780.0 +10.4        
Total Volume and Open Interest 218 1,592 +39  
Crude Oil(NYM) Weekly Monthly
Dec21 211118 78.34 79.36 77.08 79.01 +0.65 325,668 91,215 -54,613 Hover/Click
Jan22 211118 77.49 78.80 76.44 78.41 +0.86 208,598 366,308 +7,808 Hover/Click
Feb22 211118 76.55 77.85 75.59 77.55 +0.99 61,861 183,113 +9,866 Hover/Click
Mar22 211118 75.64 76.85 74.65 76.62 +1.09 42,607 154,762 +4,781 Hover/Click
Apr22 211118 74.80 75.93 73.82 75.76 +1.16 26,111 97,546 -369 Hover/Click
May22 211118 73.92 75.11 73.06 74.97 +1.21 19,706 59,305 +805 Hover/Click
Jun22 211118 73.21 74.36 72.35 74.25 +1.23 45,072 184,444 +2,292 Hover/Click
Jul22 211118 72.58 73.67 71.74 73.57 +1.22 11,353 52,048 +5,085 Hover/Click
Aug22 211118 71.68 72.99 71.42 72.95 +1.20 8,746 46,395 +693 Hover/Click
Sep22 211118 71.23 72.42 70.64 72.36 +1.16 9,870 87,190 +717 Hover/Click
Oct22 211118 70.60 71.86 70.31 71.81 +1.11 3,072 39,704 +1,167 Hover/Click
Nov22 211118 69.75 71.35 69.75 71.30 +1.06 1,386 42,159 -549 Hover/Click
Dec22 211118 69.99 70.92 69.22 70.82 +0.99 23,309 215,298 +745 Hover/Click
Jan23 211118 68.90 70.31 68.90 70.31 +0.94 1,526 29,810 -286 Hover/Click
Feb23 211118 69.85 69.85 68.91 69.85 +0.90 1,935 24,837 -587 Hover/Click
Mar23 211118 68.64 69.42 68.45 69.42 +0.85 2,378 31,264 +411 Hover/Click
Total Volume and Open Interest 818,337 2,057,633 -19,836  
e-miNY Crude Oil(NYM)
Dec21 211118 78.425 79.400 77.075 79.000 +0.650 15,209 1,413 -514  
Jan22 211118 77.450 78.775 76.450 78.400 +0.850 6,458 2,287 +630  
Feb22 211118 76.600 77.850 75.575 77.550 +1.000 168 227 -6  
Mar22 211118 75.650 76.800 74.675 76.625 +1.100 47 451 +6  
Apr22 211118 75.750 75.750 75.750 75.750 +1.150 0 59 +0  
May22 211118 73.800 75.000 73.800 74.975 +1.225 3 59 +0  
Jun22 211118 72.500 74.300 72.500 74.250 +1.225 18 155 -2  
Jul22 211118 71.875 73.600 71.850 73.575 +1.225 2 20 +0  
Aug22 211118 72.950 72.950 72.950 72.950 +1.200 0 7 +0  
Sep22 211118 72.350 72.350 72.350 72.350 +1.150 0 4 +0  
Total Volume and Open Interest 21,925 4,895 +117  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211118 237.12 239.26 234.24 238.40 +1.96 54,811 80,245 -5,287 Hover/Click
Jan22 211118 236.34 238.50 233.45 237.67 +2.03 50,212 90,386 +4,231 Hover/Click
Feb22 211118 235.03 237.10 232.03 236.47 +2.26 22,870 35,292 +424 Hover/Click
Mar22 211118 233.27 234.93 229.96 234.52 +2.41 16,884 44,063 +3 Hover/Click
Apr22 211118 230.46 232.15 228.30 231.99 +2.46 7,470 22,635 +64 Hover/Click
May22 211118 228.75 230.22 226.50 230.10 +2.55 3,098 12,033 +380 Hover/Click
Jun22 211118 225.70 229.02 224.40 228.73 +2.59 6,432 33,826 -536 Hover/Click
Jul22 211118 226.81 228.09 225.30 228.01 +2.61 1,287 9,624 +53 Hover/Click
Aug22 211118 225.70 227.56 224.79 227.45 +2.56 898 5,174 +102 Hover/Click
Sep22 211118 226.34 227.16 224.59 227.16 +2.51 1,352 6,274 +347 Hover/Click
Oct22 211118 226.00 227.22 224.47 227.05 +2.48 1,070 4,537 -1 Hover/Click
Nov22 211118 226.05 226.96 224.38 226.95 +2.41 564 3,541 -47 Hover/Click
Dec22 211118 224.00 227.07 222.87 226.81 +2.33 1,033 17,565 +255 Hover/Click
Jan23 211118 225.61 226.57 225.44 226.57 +2.29 143 3,085 +56 Hover/Click
Total Volume and Open Interest 168,383 380,887 +154  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211118 228.95 230.13 225.74 229.43 +1.40 59,446 71,033 -4,629 Hover/Click
Jan22 211118 223.81 225.26 220.77 224.27 +1.22 67,932 132,393 +6,424 Hover/Click
Feb22 211118 221.82 223.30 218.94 222.37 +1.37 18,114 31,845 +2,193 Hover/Click
Mar22 211118 221.74 223.45 219.21 222.65 +1.40 11,288 28,680 +1,057 Hover/Click
Apr22 211118 231.48 234.62 231.11 233.89 +1.50 6,085 16,747 -97 Hover/Click
May22 211118 231.96 234.10 230.00 233.34 +1.53 2,210 8,225 +306 Hover/Click
Jun22 211118 228.48 232.32 228.44 231.68 +1.55 2,431 16,106 +166 Hover/Click
Jul22 211118 225.98 229.50 225.98 229.11 +1.51 1,551 8,743 +3 Hover/Click
Aug22 211118 225.02 226.30 223.69 225.93 +1.49 873 2,290 -48 Hover/Click
Sep22 211118 222.22 222.50 220.02 222.11 +1.47 1,140 6,704 +50 Hover/Click
Total Volume and Open Interest 172,341 336,541 +5,701  
e-miNY RBOB Gasoline(NYM)
Dec21 211118 229.43 229.43 229.43 229.43 +1.40 1 2 +0  
Jan22 211118 224.27 224.27 224.27 224.27 +1.22        
Feb22 211118 222.37 222.37 222.37 222.37 +1.37        
Mar22 211118 222.65 222.65 222.65 222.65 +1.40        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211118 4.896 5.032 4.830 4.902 +0.086 141,140 72,824 -9,473 Hover/Click
Jan22 211118 4.993 5.133 4.935 4.995 +0.081 58,877 255,808 +3,898 Hover/Click
Feb22 211118 4.906 5.030 4.840 4.904 +0.080 18,205 78,771 -399 Hover/Click
Mar22 211118 4.680 4.767 4.615 4.671 +0.078 28,922 157,780 +1,694 Hover/Click
Apr22 211118 4.049 4.073 3.994 4.019 +0.033 23,952 117,273 +1,063 Hover/Click
May22 211118 3.977 4.003 3.929 3.953 +0.030 17,568 139,880 +1,559 Hover/Click
Jun22 211118 4.008 4.030 3.958 3.982 +0.031 6,746 44,184 +108 Hover/Click
Jul22 211118 4.050 4.072 4.001 4.023 +0.030 6,396 43,131 -165 Hover/Click
Aug22 211118 4.053 4.076 4.005 4.028 +0.030 3,790 31,738 +229 Hover/Click
Sep22 211118 4.034 4.054 3.985 4.008 +0.030 3,663 37,113 +137 Hover/Click
Oct22 211118 4.062 4.083 4.013 4.036 +0.029 8,293 87,638 +404 Hover/Click
Nov22 211118 4.144 4.165 4.097 4.118 +0.028 2,194 35,586 +147 Hover/Click
Dec22 211118 4.323 4.334 4.264 4.287 +0.025 2,232 27,379 -112 Hover/Click
Jan23 211118 4.402 4.426 4.355 4.374 +0.022 3,074 31,865 -470 Hover/Click
Feb23 211118 4.290 4.295 4.228 4.245 +0.018 1,183 11,141 -88 Hover/Click
Mar23 211118 3.987 3.995 3.924 3.942 +0.005 2,705 23,868 +72 Hover/Click
Total Volume and Open Interest 337,550 1,308,708 +12  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211118 80.10 81.41 79.28 81.24 +0.96 340,716 366,801 -24,394 Hover/Click
Feb22 211118 79.14 80.52 78.37 80.36 +1.02 228,639 452,573 +20,699 Hover/Click
Mar22 211118 78.35 79.70 77.57 79.55 +1.06 116,720 280,357 +11,673 Hover/Click
Apr22 211118 77.63 78.98 76.91 78.85 +1.08 43,624 105,159 -1,407 Hover/Click
May22 211118 77.04 78.33 76.33 78.20 +1.09 25,407 78,243 +842 Hover/Click
Jun22 211118 76.40 77.71 75.76 77.60 +1.11 57,930 166,820 -1,845 Hover/Click
Jul22 211118 75.82 77.08 75.21 76.99 +1.11 7,373 66,920 -995 Hover/Click
Aug22 211118 75.31 76.50 74.71 76.45 +1.10 6,153 47,684 -459 Hover/Click
Sep22 211118 74.82 76.03 74.24 75.94 +1.07 9,361 52,384 -254 Hover/Click
Oct22 211118 75.43 75.43 75.43 75.43 +1.03 2,130 31,562 -160 Hover/Click
Nov22 211118 74.47 75.01 74.47 74.98 +0.99 2,134 31,223 +365 Hover/Click
Dec22 211118 73.56 74.67 72.97 74.57 +0.95 29,187 194,694 +858 Hover/Click
Jan23 211118 73.25 74.13 73.25 74.13 +0.92 1,646 18,878 +159 Hover/Click
Feb23 211118 73.71 73.71 73.71 73.71 +0.88 773 27,199 +210 Hover/Click
Total Volume and Open Interest 886,601 2,287,532 +7,136  
Gas Oil(ICE) Weekly Monthly
Dec21 211118 683.25 692.25 675.50 687.00 -3.25 96,203 165,324 -11,422 Hover/Click
Jan22 211118 679.25 688.00 671.25 682.50 -3.25 76,234 182,199 -865 Hover/Click
Feb22 211118 675.75 684.25 667.50 678.50 -3.50 33,711 74,219 -1,170 Hover/Click
Mar22 211118 670.75 679.25 663.00 673.50 -3.25 27,614 72,340 +1,858 Hover/Click
Apr22 211118 664.75 673.00 657.25 667.75 -2.75 12,200 29,340 +774 Hover/Click
May22 211118 655.50 668.50 652.25 663.25 -2.00 6,270 23,734 +824 Hover/Click
Jun22 211118 653.75 664.50 648.50 659.75 -1.50 15,575 70,698 +677 Hover/Click
Jul22 211118 649.75 661.25 645.75 657.00 -1.50 2,450 18,685 +288 Hover/Click
Aug22 211118 648.25 658.75 643.75 655.00 -1.50 1,164 10,353 -181 Hover/Click
Sep22 211118 648.50 657.25 642.75 653.75 -1.50 2,431 14,602 +30 Hover/Click
Total Volume and Open Interest 283,609 759,754 -9,174  
Ethanol(CBOT)
Dec21 211118 2.207 2.207 2.207 2.207 unch        
Jan22 211118 2.137 2.137 2.137 2.137 unch        
Feb22 211118 2.137 2.137 2.137 2.137 unch        
Mar22 211118 2.137 2.137 2.137 2.137 unch        
Apr22 211118 2.137 2.137 2.137 2.137 unch        
May22 211118 2.137 2.137 2.137 2.137 unch        
Jun22 211118 2.137 2.137 2.137 2.137 unch        
Jul22 211118 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec21 211118 77.59 79.22 77.39 79.01 +0.65 24,826 30,868 -5,990 Hover/Click
Jan22 211118 77.28 78.80 76.44 78.41 +0.86 33,747 62,073 +2,370 Hover/Click
Feb22 211118 76.33 77.85 75.59 77.55 +0.99 15,229 34,405 +1,398 Hover/Click
Mar22 211118 75.25 76.79 74.92 76.62 +1.09 16,091 48,277 +1,417 Hover/Click
Apr22 211118 74.61 75.87 74.39 75.76 +1.16 8,198 18,819 +1,689 Hover/Click
May22 211118 73.54 74.98 73.54 74.97 +1.21 3,590 12,231 +171 Hover/Click
Jun22 211118 73.13 74.35 72.85 74.25 +1.23 11,548 63,981 +15 Hover/Click
Jul22 211118 73.57 73.57 73.57 73.57 +1.22 491 7,570 -30 Hover/Click
Aug22 211118 72.95 72.95 72.95 72.95 +1.20 231 5,882 +2 Hover/Click
Sep22 211118 72.36 72.36 72.36 72.36 +1.16 785 16,943 +10 Hover/Click
Oct22 211118 71.81 71.81 71.81 71.81 +1.11 95 6,527 +0 Hover/Click
Nov22 211118 71.30 71.30 71.30 71.30 +1.06 155 7,923 +111 Hover/Click
Dec22 211118 69.65 70.90 69.33 70.82 +0.99 6,280 80,594 -22 Hover/Click
Jan23 211118 70.31 70.31 70.31 70.31 +0.94 169 3,717 -16 Hover/Click
Feb23 211118 69.85 69.85 69.85 69.85 +0.90 8 1,487 -5 Hover/Click
Mar23 211118 69.42 69.42 69.42 69.42 +0.85 139 7,025 +0 Hover/Click
Total Volume and Open Interest 123,586 491,838 +980  
US Dollar Index(ICE) Weekly Monthly
Dec21 211118 95.805 95.850 95.525 95.543 -0.287 20,581 56,934 -274 Hover/Click
Mar22 211118 95.710 95.765 95.460 95.478 -0.287 151 2,132 +21 Hover/Click
Jun22 211118 95.730 95.730 95.463 95.463 -0.292 24 321 +23 Hover/Click
Total Volume and Open Interest 20,756 59,387 -230  
Australian Dollar(CME) Weekly Monthly
Dec21 211118 72.65 72.94 72.50 72.76 +0.15 78,127 164,966 +2,217 Hover/Click
Mar22 211118 72.69 72.97 72.54 72.80 +0.16 141 1,367 +3 Hover/Click
Jun22 211118 72.75 72.95 72.55 72.79 +0.16 0 42 +0 Hover/Click
Total Volume and Open Interest 78,279 166,688 +2,227  
British Pound(CME) Weekly Monthly
Dec21 211118 134.94 135.14 134.65 134.98 +0.12 92,690 200,905 -3,675 Hover/Click
Mar22 211118 134.91 135.16 134.69 135.02 +0.13 201 3,542 +32 Hover/Click
Jun22 211118 134.88 135.02 134.56 134.88 +0.12 2 486 +0 Hover/Click
Total Volume and Open Interest 93,060 207,099 -3,796  
Canadian Dollar(CME) Weekly Monthly
Dec21 211118 79.30 79.41 79.07 79.36 +0.09 56,127 142,807 +572 Hover/Click
Mar22 211118 79.30 79.42 79.09 79.37 +0.09 465 3,143 +260 Hover/Click
Jun22 211118 79.15 79.32 79.01 79.28 +0.08 143 1,060 +100 Hover/Click
Sep22 211118 79.10 79.13 78.81 79.13 +0.08 0 187 +0 Hover/Click
Total Volume and Open Interest 57,345 148,699 +1,071  
Japanese Yen(CME) Weekly Monthly
Dec21 211118 87.63 87.83 87.36 87.54 -0.10 109,976 250,726 +12,435 Hover/Click
Mar22 211118 87.73 87.95 87.49 87.66 -0.10 317 1,052 -91 Hover/Click
Jun22 211118 87.97 88.02 87.60 87.77 -0.11 106 157 +61 Hover/Click
Total Volume and Open Interest 110,430 252,897 +12,405  
Swiss Franc(CME) Weekly Monthly
Dec21 211118 107.79 108.15 107.68 108.10 +0.34 27,866 48,918 +2,123 Hover/Click
Mar22 211118 108.27 108.46 108.01 108.42 +0.34 67 341 +28 Hover/Click
Jun22 211118 108.72 108.72 108.72 108.72 +0.34 1 27 +0 Hover/Click
Total Volume and Open Interest 27,935 49,320 +2,152  
EuroFX(CME) Weekly Monthly
Dec21 211118 113.24 113.79 113.18 113.76 +0.56 187,699 679,929 +3,500 Hover/Click
Mar22 211118 113.51 114.08 113.47 114.04 +0.56 1,036 18,551 +337 Hover/Click
Jun22 211118 113.88 114.30 113.73 114.28 +0.55 320 1,413 +130 Hover/Click
Total Volume and Open Interest 189,590 705,698 +4,174  
Mexican Peso(CME) Weekly Monthly
Dec21 211118 481.38 482.38 476.63 479.75 -1.75 53,738 169,967 +6,352 Hover/Click
Mar22 211118 474.50 475.25 469.63 472.63 -1.63 22 131 -4 Hover/Click
Total Volume and Open Interest 53,760 170,102 +6,348  
Brazilian Real(CME) Weekly Monthly
Dec21 211118 180.25 180.90 178.90 179.05 -1.35 8,764 30,887 +594 Hover/Click
Jan22 211118 179.50 179.50 177.75 177.85 -1.35 199 878 +116  
Feb22 211118 177.50 177.50 176.60 176.60 -1.30 0 1 +0  
Mar22 211118 175.40 175.40 175.40 175.40 -1.35 0 1 +0 Hover/Click
Total Volume and Open Interest 8,963 31,767 +710  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211118 160~230 161~050 160~130 160~300 +0~160 376,639 1,207,586 +2,099 Hover/Click
Mar22 211118 159~060 159~180 158~270 159~120 +0~160 13,704 24,590 +5,163 Hover/Click
Jun22 211118 159~120 159~120 159~120 159~120 +0~160 0 10 +0 Hover/Click
Total Volume and Open Interest 390,343 1,232,186 +7,262  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211118 130~165 130~215 130~115 130~185 +0~040 1,407,795 3,892,095 +24,470 Hover/Click
Mar22 211118 129~230 129~280 129~180 129~250 +0~045 31,600 80,289 +7,303 Hover/Click
Jun22 211118 129~130 129~130 129~130 129~130 +0~045 0 8 +0 Hover/Click
Total Volume and Open Interest 1,439,395 3,972,392 +31,773  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211118 121~156 121~192 121~124 121~174 +0~022 802,021 3,553,423 -47,874 Hover/Click
Mar22 211118 120~284 121~006 120~254 120~306 +0~024 68,817 77,008 +40,847 Hover/Click
Jun22 211118 120~306 120~306 120~306 120~306 +0~024       Hover/Click
Total Volume and Open Interest 870,838 3,630,431 -7,027  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211118 109~202 109~213 109~200 109~205 +0~003 256,269 1,995,331 +7,323 Hover/Click
Mar22 211118 109~090 109~103 109~086 109~095 +0~005 16,348 21,031 +8,531 Hover/Click
Jun22 211118 109~095 109~095 109~095 109~095 +0~005       Hover/Click
Total Volume and Open Interest 272,617 2,016,362 +15,854  
Eurodollars(CME) Weekly Monthly
Dec21 211118 99.793 99.798 99.790 99.793 unch 128,886 1,309,358 -17,214  
Mar22 211118 99.750 99.760 99.745 99.755 +0.005 202,150 1,027,346 -15,339  
Jun22 211118 99.585 99.590 99.575 99.580 +0.005 179,343 799,354 +6,120  
Sep22 211118 99.360 99.365 99.340 99.345 -0.005 179,624 754,391 -19,761  
Dec22 211118 99.095 99.100 99.070 99.085 unch 284,818 1,491,982 -7,217  
Mar23 211118 98.880 98.905 98.860 98.880 +0.005 197,813 966,526 +3,746  
Jun23 211118 98.675 98.705 98.650 98.680 +0.015 161,148 804,055 -18,151  
Sep23 211118 98.495 98.530 98.470 98.505 +0.020 158,368 706,698 -6,770  
Dec23 211118 98.405 98.435 98.375 98.415 +0.020 175,185 1,157,061 +10,483  
Mar24 211118 98.340 98.375 98.315 98.360 +0.025 96,590 398,967 -9,460  
Jun24 211118 98.300 98.335 98.270 98.320 +0.030 89,679 429,740 +8,769  
Sep24 211118 98.250 98.290 98.220 98.275 +0.035 85,633 389,894 -9,661  
Dec24 211118 98.215 98.250 98.185 98.240 +0.035 91,663 782,079 -6,351  
Mar25 211118 98.195 98.235 98.165 98.225 +0.035 41,506 324,016 -204  
Jun25 211118 98.185 98.225 98.155 98.210 +0.035 51,879 183,426 +4,778  
Sep25 211118 98.165 98.205 98.135 98.190 +0.035 33,491 143,779 -4,706  
Dec25 211118 98.130 98.170 98.100 98.155 +0.035 30,139 164,808 -3,023  
Mar26 211118 98.105 98.150 98.085 98.140 +0.040 25,798 75,531 -1,282  
Total Volume and Open Interest 2,304,736 12,283,299 -79,843  
Ultra T-Bond(CBOT)
Dec21 211118 194~16 195~08 193~28 194~28 +0~29 172,640 1,239,175 -893  
Mar22 211118 193~31 194~21 193~10 194~10 +0~30 7,500 21,040 +4,950  
Jun22 211118 194~10 194~10 194~10 194~10 +0~30        
Total Volume and Open Interest 180,140 1,260,215 +4,057  
Ultra 10-Yr T-Note(CBOT)
Dec21 211118 145~000 145~070 144~230 145~005 +0~055 279,418 1,598,538 +2,957  
Mar22 211118 144~260 145~015 144~175 144~280 +0~070 6,091 15,178 +4,702  
Jun22 211118 144~280 144~280 144~280 144~280 +0~070        
Total Volume and Open Interest 285,509 1,613,716 +7,659  
30 Day Federal Funds(CBOT)
Nov21 211118 99.923 99.923 99.920 99.920 unch 4,702 111,925 +3,572  
Dec21 211118 99.915 99.920 99.915 99.920 unch 4,432 84,559 -11  
Jan22 211118 99.920 99.925 99.915 99.920 unch 8,536 114,024 -629  
Feb22 211118 99.910 99.915 99.910 99.910 unch 23,372 102,028 -1,512  
Mar22 211118 99.895 99.900 99.895 99.895 +0.005 7,147 51,503 +1,534  
Apr22 211118 99.875 99.885 99.870 99.880 +0.010 29,438 130,733 +4,796  
Total Volume and Open Interest 149,305 1,207,677 +8,720  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211118 151.60 151.73 151.46 151.60 unch 1,209 14,419 -407 Hover/Click
Mar22 211118 151.60 151.60 151.60 151.60 unch       Hover/Click
Jun22 211118 151.60 151.60 151.60 151.60 unch       Hover/Click
Total Volume and Open Interest 1,209 14,419 -407  
Euro-Buxl(EUREX)
Dec21 211118 212.56 214.68 212.52 213.90 +2.00 74,885 347,112 -5,007  
Mar22 211118 210.90 212.60 210.90 212.06 +2.00 3,026 56,790 -8,662  
Jun22 211118 211.00 211.00 211.00 211.00 +2.00        
Total Volume and Open Interest 77,911 403,902 -13,669  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211118 170.94 171.38 170.88 171.24 +0.47 618,967 1,478,853 +5,912 Hover/Click
Mar22 211118 172.50 172.85 172.43 172.77 +0.49 9,025 88,586 +2,662 Hover/Click
Jun22 211118 170.11 170.11 170.11 170.11 +0.43 0 25 +0 Hover/Click
Total Volume and Open Interest 627,992 1,567,464 +8,574  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211118 135.07 135.25 135.05 135.19 +0.13 370,765 1,420,102 -54,908 Hover/Click
Mar22 211118 133.85 133.97 133.84 133.94 +0.15 9,430 90,513 +817 Hover/Click
Jun22 211118 134.96 134.96 134.96 134.96 +0.13       Hover/Click
Total Volume and Open Interest 380,195 1,510,615 -54,091  
Euro-Schatz(EUREX)
Dec21 211118 112.36 112.40 112.35 112.39 +0.04 303,261 1,225,671 -28,311  
Mar22 211118 112.18 112.22 112.18 112.22 +0.04 12,343 35,484 +10,150  
Jun22 211118 113.00 113.00 113.00 113.00 +0.04        
Total Volume and Open Interest 315,604 1,261,155 -18,161  
3-Mth Euribor(EUREX)
Dec21 211118 100.565 100.565 100.565 100.565 +0.010 0 1,148 +0  
Mar22 211118 100.520 100.520 100.520 100.520 unch 0 1,103 +0  
Jun22 211118 100.490 100.490 100.490 100.490 +0.015 0 600 +0  
Total Volume and Open Interest 36 4,620 -26  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211118 126~07 126~15 126~02 126~10 +0~16 302,827 784,481 +6,131 Hover/Click
Mar22 211118 125~07 125~14 125~02 125~09 +0~16 2,533 51,370 -580 Hover/Click
Total Volume and Open Interest 305,360 835,851 +5,551  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211118 99.76 99.77 99.76 99.76 +0.00 25,097 536,199 +826  
Mar22 211118 99.31 99.32 99.30 99.31 +0.01 35,791 335,312 +4,599  
Jun22 211118 99.00 99.04 98.99 99.03 +0.04 31,405 256,258 +10,022  
Sep22 211118 98.79 98.83 98.78 98.83 +0.05 33,511 344,575 -1,085  
Dec22 211118 98.71 98.75 98.69 98.74 +0.05 43,924 502,060 -6,960  
Mar23 211118 98.65 98.70 98.64 98.69 +0.06 18,308 227,370 -2,089  
Total Volume and Open Interest 296,483 3,826,331 -14,315  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211118 100.565 100.570 100.560 100.565 unch 36,652 442,326 -12,341  
Mar22 211118 100.525 100.525 100.520 100.525 unch 29,792 298,101 +6,032  
Jun22 211118 100.480 100.490 100.480 100.490 +0.010 37,982 321,177 -68  
Total Volume and Open Interest 551,219 4,130,983 +1,250  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211118 99.94 99.95 99.94 99.95 unch 2,135 140,737 -1,224  
Mar22 211118 99.86 99.88 99.86 99.87 unch 9,028 186,570 +1,233  
Jun22 211118 99.60 99.66 99.59 99.63 +0.02 9,126 185,256 +1,376  
Sep22 211118 99.22 99.29 99.20 99.26 +0.04 9,478 140,141 +1,546  
Dec22 211118 98.83 98.90 98.82 98.87 +0.04 6,529 140,210 -404  
Mar23 211118 98.43 98.49 98.40 98.46 +0.03 5,259 85,952 +1,298  
Jun23 211118 98.19 98.25 98.16 98.21 +0.01 2,543 47,593 +1,047  
Sep23 211118 98.06 98.12 98.02 98.08 +0.02 1,691 64,363 +246  
Dec23 211118 97.96 98.02 97.96 97.98 unch 5 2,736 -6  
Mar24 211118 97.89 97.89 97.89 97.89 unch 0 505 +0  
Total Volume and Open Interest 45,794 994,367 +5,112  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211118 98.12 98.20 98.10 98.19 +0.07 108,253 1,230,495 +7,930  
Mar22 211118 98.12 98.12 98.12 98.12 +0.07 0 30 +0  
Total Volume and Open Interest 108,253 1,230,525 +7,930  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211118 98.83 98.88 98.80 98.86 +0.03 93,532 801,963 +11,139  
Mar22 211118 98.75 98.75 98.75 98.75 +0.03 0 2,255 +0  
Total Volume and Open Interest 93,532 804,218 +11,139  
Gold(CMX) Weekly Monthly
Dec21 211118 1869.5 1873.3 1856.6 1861.4 -8.8 220,431 261,895 -10,956 Hover/Click
Feb22 211118 1871.7 1875.9 1859.4 1864.0 -8.8 24,654 279,308 +10,993 Hover/Click
Apr22 211118 1874.6 1875.8 1861.0 1865.7 -8.7 3,773 32,080 +777 Hover/Click
Jun22 211118 1877.0 1877.9 1862.5 1867.1 -8.8 951 20,715 +400 Hover/Click
Aug22 211118 1873.6 1874.1 1864.9 1868.6 -8.8 221 4,814 +27 Hover/Click
Oct22 211118 1875.6 1877.0 1870.3 1870.3 -8.8 159 3,471 +74 Hover/Click
Dec22 211118 1882.9 1882.9 1872.2 1872.2 -8.9 1,042 8,321 +726 Hover/Click
Feb23 211118 1874.6 1874.6 1874.6 1874.6 -8.9 77 271 +27 Hover/Click
Apr23 211118 1877.5 1877.5 1877.5 1877.5 -8.9 0 15 +0 Hover/Click
Jun23 211118 1880.7 1880.7 1880.7 1880.7 -8.9 93 103 +93 Hover/Click
Aug23 211118 1883.7 1883.7 1883.7 1883.7 -8.9       Hover/Click
Total Volume and Open Interest 252,151 612,612 +2,476  
Silver(CMX) Weekly Monthly
Dec21 211118 2515.0 2523.0 2473.0 2490.0 -26.7 77,002 62,965 -5,034 Hover/Click
Mar22 211118 2520.0 2528.0 2479.0 2496.0 -26.3 12,537 73,050 +3,872 Hover/Click
May22 211118 2522.5 2524.5 2487.0 2499.4 -26.3 544 6,320 -25 Hover/Click
Jul22 211118 2518.5 2533.0 2494.5 2503.0 -26.2 318 5,402 +164 Hover/Click
Sep22 211118 2531.5 2531.5 2505.5 2505.5 -26.9 66 1,417 +26 Hover/Click
Dec22 211118 2541.5 2541.5 2500.0 2511.9 -26.4 107 1,550 +24 Hover/Click
Mar23 211118 2516.4 2516.4 2516.4 2516.4 -26.4 0 9 +0 Hover/Click
Total Volume and Open Interest 91,302 152,404 -894  
Platinum(NYMEX) Weekly Monthly
Jan22 211118 1065.9 1080.0 1048.0 1056.4 -12.7 19,088 57,340 -497 Hover/Click
Apr22 211118 1065.6 1080.7 1049.6 1057.5 -12.6 554 4,445 +172 Hover/Click
Jul22 211118 1066.5 1081.8 1055.3 1059.1 -12.6 32 163 +3 Hover/Click
Oct22 211118 1066.0 1066.0 1060.0 1061.4 -12.5 2 38 +1 Hover/Click
Total Volume and Open Interest 19,929 62,284 -72  
Palladium(NYMEX) Weekly Monthly
Dec21 211118 2194.00 2216.50 2127.50 2137.40 -47.10 2,905 6,780 -413 Hover/Click
Mar22 211118 2197.00 2219.00 2130.00 2139.90 -47.40 862 5,053 +161 Hover/Click
Jun22 211118 2200.00 2210.00 2139.90 2139.90 -47.40 1 6 +1 Hover/Click
Total Volume and Open Interest 3,768 11,840 -251  
Copper(CMX) Weekly Monthly
Dec21 211118 420.70 432.35 420.65 430.45 +3.85 67,475 58,662 -7,197 Hover/Click
Mar22 211118 421.65 432.35 421.60 430.50 +3.30 28,458 93,341 +520 Hover/Click
May22 211118 422.80 431.65 422.40 430.05 +3.10 4,751 23,765 -660 Hover/Click
Jul22 211118 422.70 431.10 422.00 429.50 +2.95 2,380 15,900 +286 Hover/Click
Sep22 211118 423.60 429.50 423.10 428.55 +2.75 1,013 4,595 +9 Hover/Click
Total Volume and Open Interest 105,308 208,066 -6,851  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211118 35841 35961 35593 35811 -56 139,663 102,317 +1,289 Hover/Click
Mar22 211118 35784 35873 35517 35731 -53 144 1,480 +45 Hover/Click
Jun22 211118 35589 35589 35589 35589 -67 0 2 +0 Hover/Click
Sep22 211118 35469 35469 35469 35469 -67       Hover/Click
Total Volume and Open Interest 139,807 103,799 +1,334  
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 211118 4685.25 4706.50 4668.00 4701.50 +15.25 1,043,587 2,328,678 +17,756 Hover/Click
Mar22 211118 4679.25 4700.75 4662.00 4695.25 +15.25 3,033 77,326 +1,921 Hover/Click
Jun22 211118 4683.50 4689.75 4654.25 4686.25 +15.00 27 47,023 +12 Hover/Click
Sep22 211118 4678.50 4678.50 4678.50 4678.50 +14.50 0 59 +0 Hover/Click
Total Volume and Open Interest 1,046,647 2,454,894 +19,689  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211118 16322.50 124.00 16303.50 97.25 -16214.25 424,380 259,537 +64 Hover/Click
Mar22 211118 16331.25 128.50 16308.25 100.75 -16214.50 2,853 4,704 +1,943 Hover/Click
Jun22 211118 90.00 100.50 83.75 83.75 -16214.25 0 88 +0 Hover/Click
Total Volume and Open Interest 427,233 264,338 +2,007  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211118 2887.00 2897.10 2859.80 2881.50 -3.70 10,077 42,291 +160 Hover/Click
Mar22 211118 2890.30 2890.30 2871.50 2890.30 -3.90 0 1 +0 Hover/Click
Jun22 211118 2895.90 2895.90 2895.90 2895.90 -6.00       Hover/Click
Total Volume and Open Interest 10,077 42,292 +160  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211118 20.30 20.75 20.00 20.50 +0.23 69,214 181,233 +7,958  
Jan22 211118 22.40 22.77 22.20 22.65 +0.22 21,686 54,323 +3,637  
Feb22 211118 23.60 23.95 23.50 23.80 +0.20 9,466 31,142 +1,306  
Total Volume and Open Interest 173,005 329,850 +248  
S & P 600(CME)
Dec21 211118 1439.60 1439.60 1439.60 1439.60 -5.20        
Mar22 211118 1440.60 1440.60 1440.60 1440.60 -5.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211118 2371.60 2386.30 2345.30 2364.20 -10.00 138,380 470,965 -1,991 Hover/Click
Mar22 211118 2376.60 2384.10 2344.30 2362.90 -9.90 291 954 +131 Hover/Click
Jun22 211118 2357.80 2357.80 2352.50 2357.80 -13.40       Hover/Click
Total Volume and Open Interest 138,671 471,919 -1,860  
Nikkei 225(CME)
Dec21 211118 29560 29730 29390 29625 +55 2,158 18,963 +255  
Mar22 211118 29445 29720 29400 29610 +35 5 19 -2  
Total Volume and Open Interest 2,163 18,982 +253  
Nikkei 225(SGX) Weekly Monthly
Dec21 211118 29710 29750 29380 29565 -140 30,159 104,271 -1,727  
Mar22 211118 29490 29660 29340 29520 -140 116 1,086 +134  
Jun22 211118 29315 29315 29315 29315 -140 0 3,011 +0  
Total Volume and Open Interest 30,275 131,644 -1,593  
Nikkei 225 Mini(JPX)
Dec21 211118 29570 29720 29380 29570 -120 369,009 321,256 -48  
Mar22 211118 29650 29700 29335 29520 -120 23,696 28,533 +1,634  
Jun22 211118 29405 29450 29100 29280 -120 262 1,739 -4  
Total Volume and Open Interest 399,070 383,612 +5,138  
Nikkei 225(JPX)
Dec21 211118 29570 29720 29380 29570 -120 20,466 257,996 +730  
Mar22 211118 29520 29670 29340 29520 -120 919 30,053 +2,644  
Jun22 211118 29260 29280 29260 29280 -120 1 4,969 +1  
Total Volume and Open Interest 21,386 341,624 +3,375  
Nikkei 225(CME) Yen
Dec21 211118 29550 29720 29380 29610 +50 20,623 54,583 +421  
Mar22 211118 29420 29665 29340 29555 +40 92 91 +64  
Jun22 211118 29295 29295 29295 29295 unch        
Total Volume and Open Interest 20,717 54,724 +483  
Nikkei 225(CME) e-Mini Yen
Dec21 211118 29610 29610 29610 29610 +50        
Mar22 211118 29560 29560 29560 29560 +40        
Jun22 211118 29300 29300 29300 29300 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov21 211118 7161.5 7182.0 7135.5 7142.0 -14.5 139,226 244,843 -1,498  
Dec21 211118 7153.0 7172.0 7125.5 7131.5 -15.0 111,165 141,697 +77,910  
Jan22 211118 7121.0 7121.0 7121.0 7121.0 -14.5        
Mar22 211118 7112.5 7112.5 7112.5 7112.5 -15.0 0 2 +0  
Jun22 211118 6967.0 6967.0 6967.0 6967.0 -16.0        
Sep22 211118 6947.5 6947.5 6947.5 6947.5 -17.0        
Total Volume and Open Interest 250,391 396,047 +76,412  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211118 25627 25627 25188 25308 -321 104,045 102,206 -1,570  
Dec21 211118 25580 25595 25180 25290 -320 685 5,946 +130  
Total Volume and Open Interest 104,786 112,031 -1,455  
DAX(EUREX) Weekly Monthly
Dec21 211118 16257.0 16285.0 16187.0 16215.0 -32.0 60,325 79,608 +5,331  
Mar22 211118 16247.0 16250.0 16190.0 16203.0 -31.0 856 5,720 +554  
Jun22 211118 16237.0 16237.0 16237.0 16237.0 -31.0 0 4,382 +0  
Total Volume and Open Interest 61,181 89,710 +5,885  
Mini-DAX(EUREX)
Dec21 211118 16254.0 16286.0 16187.0 16215.0 -32.0 31,736 18,472 +494  
Mar22 211118 16240.0 16266.0 16179.0 16203.0 -31.0 47 319 +14  
Jun22 211118 16237.0 16237.0 16237.0 16237.0 -31.0 4 6 +2  
Total Volume and Open Interest 31,787 18,797 +510  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211118 4396 4410 4372 4378 -18 495,062 2,936,511 +37,456  
Mar22 211118 4389 4393 4355 4362 -18 10,823 111,283 +7,715  
Jun22 211118 4296 4296 4285 4285 -19 10 20,782 +10  
Total Volume and Open Interest 505,895 3,075,587 +45,181  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211118 12584 12616 12527 12545 -48 27,548 151,127 +3,167  
Mar22 211118 12430 12430 12430 12430 -48 27 723 +24  
Jun22 211118 12278 12279 12267 12267 -48 0 4 +0  
Total Volume and Open Interest 27,575 151,854 +3,191  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211118 7282.00 7282.00 7231.00 7247.00 -32.00 82,333 618,377 -3,768  
Mar22 211118 7190.00 7200.00 7180.00 7180.00 -32.00 10 751 +0  
Jun22 211118 7122.00 7122.00 7122.00 7122.00 -32.00 0 30 +0  
Total Volume and Open Interest 82,343 619,266 -3,768  
SPI 200(SFE) Weekly Monthly
Dec21 211118 7369.0 7399.0 7337.0 7367.0 -3.0 38,998 243,206 -2,344  
Mar22 211118 7277.0 7277.0 7277.0 7277.0 -3.0 2 352 +1  
Jun22 211118 7277.0 7277.0 7277.0 7277.0 -3.0        
Total Volume and Open Interest 39,006 243,750 -2,341  
FTSE MIB(ISE)
Dec21 211118 27680.00 27725.00 27445.00 27518.00 -167.00 11,351 103,548 +788  
Mar22 211118 27425.00 27565.00 27345.00 27411.00 -159.00 35 932 +32  
Jun22 211118 26814.00 26814.00 26814.00 26814.00 -161.00 0 6 +0  
Total Volume and Open Interest 11,386 104,486 +820  
KOSPI 200(KFE)
Dec21 211118 388.60 390.15 386.75 388.35 -6.25 169,597 283,677 +4,333  
Mar22 211118 384.75 386.10 382.85 384.35 -6.15 428 11,606 -1,003  
Jun22 211118 385.95 385.95 385.95 385.95 -4.15 0 6,864 +0  
Total Volume and Open Interest 170,037 318,919 +3,340  
GSCI(CME) Weekly Monthly
Dec21 211118 574.30 576.50 569.00 575.10 +3.80 10 1,703 +2  
Jan22 211118 572.60 572.60 572.60 572.60 +3.80        
Feb22 211118 575.10 575.10 575.10 575.10 +8.80        
Total Volume and Open Interest 10 1,703 +2  
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