Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211122 1264.25 1279.50 1260.00 1274.25 +11.00 103,205 250,376 -3,818 Hover/Click
Mar22 211122 1275.50 1291.00 1271.75 1286.25 +11.25 53,047 182,368 +4,525 Hover/Click
May22 211122 1285.00 1300.00 1281.25 1295.50 +11.00 18,171 77,628 +158 Hover/Click
Jul22 211122 1290.75 1306.25 1287.75 1301.50 +10.25 10,737 66,756 +1,038 Hover/Click
Aug22 211122 1284.00 1298.50 1282.50 1294.25 +9.50 764 7,320 +82 Hover/Click
Sep22 211122 1262.00 1275.00 1260.25 1270.50 +7.25 815 5,984 +146 Hover/Click
Nov22 211122 1249.50 1260.75 1245.75 1256.00 +5.50 8,079 64,168 +1,262 Hover/Click
Jan23 211122 1249.50 1260.00 1245.25 1255.75 +5.75 819 7,931 +229 Hover/Click
Mar23 211122 1226.00 1237.50 1224.00 1233.50 +5.75 1,364 12,955 +537 Hover/Click
May23 211122 1216.00 1229.00 1216.00 1224.25 +4.00 287 2,723 +40 Hover/Click
Jul23 211122 1224.00 1229.50 1219.25 1225.75 +3.75 225 708 +43 Hover/Click
Aug23 211122 1217.50 1217.50 1217.50 1217.50 +2.50 0 49 +0 Hover/Click
Sep23 211122 1207.50 1207.50 1207.50 1207.50 +2.50 0 22 +0 Hover/Click
Nov23 211122 1181.00 1196.25 1181.00 1191.00 +4.50 232 1,471 -5 Hover/Click
Total Volume and Open Interest 197,745 680,513 +4,237  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211122 372.80 377.80 369.60 370.00 -1.80 42,762 77,578 -8,357 Hover/Click
Jan22 211122 365.30 370.60 363.30 363.70 -0.90 36,972 124,291 +1,991 Hover/Click
Mar22 211122 361.70 367.50 360.30 361.30 -0.30 28,199 110,214 +2,022 Hover/Click
May22 211122 361.70 367.00 360.10 361.80 +0.30 13,220 60,595 +1,737 Hover/Click
Jul22 211122 363.90 366.70 362.20 364.60 +0.70 6,329 40,326 +398 Hover/Click
Aug22 211122 362.40 365.20 360.60 363.50 +0.90 719 9,570 -9 Hover/Click
Sep22 211122 359.80 362.50 357.40 361.20 +1.50 696 7,765 -1 Hover/Click
Oct22 211122 356.60 359.30 353.90 358.30 +1.70 406 5,085 -19 Hover/Click
Dec22 211122 357.70 360.00 353.90 359.10 +1.80 1,250 16,812 -52 Hover/Click
Jan23 211122 351.80 357.50 351.80 357.30 +2.10 47 1,127 -9 Hover/Click
Total Volume and Open Interest 130,667 456,464 -2,253  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211122 58.23 59.50 58.16 59.41 +1.25 40,197 58,620 -4,954 Hover/Click
Jan22 211122 58.15 59.45 58.05 59.35 +1.29 48,456 118,464 +2,136 Hover/Click
Mar22 211122 57.82 59.06 57.75 58.95 +1.18 25,238 89,673 +2,812 Hover/Click
May22 211122 57.24 58.36 57.13 58.22 +1.04 13,499 69,433 +1,498 Hover/Click
Jul22 211122 56.73 57.70 56.63 57.55 +0.87 4,867 43,958 +89 Hover/Click
Aug22 211122 56.08 56.87 55.87 56.70 +0.78 1,602 9,837 +92 Hover/Click
Sep22 211122 55.35 56.20 55.32 56.07 +0.72 779 7,901 -245 Hover/Click
Oct22 211122 54.96 55.75 54.96 55.58 +0.62 565 7,342 -46 Hover/Click
Dec22 211122 54.82 55.60 54.81 55.35 +0.54 1,429 23,957 +54 Hover/Click
Jan23 211122 55.16 55.36 55.14 55.18 +0.49 35 969 -17 Hover/Click
Total Volume and Open Interest 136,744 435,876 +1,423  
Canola(WCE) Weekly Monthly
Jan22 211122 1004.7 1026.0 1003.5 1021.8 +16.2 9,384 55,634 -997 Hover/Click
Mar22 211122 980.8 1002.2 980.8 997.0 +15.5 6,619 68,255 +729 Hover/Click
May22 211122 949.8 968.5 949.8 963.4 +12.9 2,394 34,691 +921 Hover/Click
Jul22 211122 913.1 928.2 913.1 922.6 +7.9 1,195 20,059 +179 Hover/Click
Nov22 211122 824.6 832.4 822.3 827.1 +1.8 975 12,493 +413 Hover/Click
Total Volume and Open Interest 20,733 193,858 +1,316  
Corn(CBOT) Weekly Monthly
Dec21 211122 570.50 579.00 569.75 576.75 +6.00 171,416 323,838 -26,249 Hover/Click
Mar22 211122 576.50 585.50 576.25 584.25 +7.25 140,698 682,362 +21,127 Hover/Click
May22 211122 581.00 589.75 580.25 588.75 +7.50 31,118 195,919 +4,875 Hover/Click
Jul22 211122 582.00 590.25 581.25 589.50 +7.00 22,801 180,135 +1,733 Hover/Click
Sep22 211122 561.75 567.75 561.25 567.25 +4.75 6,195 58,915 +1,155 Hover/Click
Dec22 211122 553.00 559.00 552.00 558.75 +4.50 16,881 151,526 +2,266 Hover/Click
Mar23 211122 561.75 566.00 559.75 565.75 +4.50 2,736 8,616 +601 Hover/Click
May23 211122 564.00 567.50 562.25 567.50 +4.00 234 732 +94 Hover/Click
Jul23 211122 560.50 565.50 559.50 565.50 +4.00 191 6,236 +14 Hover/Click
Sep23 211122 518.50 520.50 518.50 520.50 +1.00 0 220 +0 Hover/Click
Total Volume and Open Interest 392,431 1,616,147 +5,638  
Wheat(CBOT) Weekly Monthly
Dec21 211122 827.50 848.50 826.00 845.75 +22.75 63,590 73,152 -11,412 Hover/Click
Mar22 211122 838.75 859.50 836.75 857.50 +23.25 71,044 184,248 +4,182 Hover/Click
May22 211122 844.50 864.50 844.50 862.50 +22.50 12,908 51,902 +1,432 Hover/Click
Jul22 211122 832.00 849.75 831.50 848.75 +20.00 12,524 70,187 +2,599 Hover/Click
Sep22 211122 830.75 845.50 830.75 844.00 +17.00 3,571 11,611 +240 Hover/Click
Dec22 211122 834.00 848.00 834.00 846.50 +16.25 3,713 28,834 +1,336 Hover/Click
Total Volume and Open Interest 168,477 428,537 -1,550  
Wheat(KCBT) Weekly Monthly
Dec21 211122 839.75 865.25 838.50 861.75 +27.00 23,183 32,532 -4,751 Hover/Click
Mar22 211122 844.25 870.25 842.50 866.50 +28.00 25,900 117,994 +2,760 Hover/Click
May22 211122 844.00 869.25 844.00 866.25 +26.75 6,518 29,613 +668 Hover/Click
Jul22 211122 830.00 849.25 829.25 848.75 +23.25 6,967 35,802 +362 Hover/Click
Sep22 211122 835.00 846.50 834.00 846.25 +21.50 2,801 11,545 +64 Hover/Click
Dec22 211122 841.50 851.50 840.50 850.75 +19.50 2,594 9,258 +1,032 Hover/Click
Mar23 211122 850.00 850.00 845.00 850.00 +18.50 24 990 -5 Hover/Click
Total Volume and Open Interest 68,057 239,067 +135  
Wheat(MGE) Weekly Monthly
Dec21 211122 1012.50 1034.25 1012.50 1023.50 +13.25 3,367 13,242 -1,460 Hover/Click
Mar22 211122 1018.00 1037.75 1018.00 1031.75 +17.25 6,465 44,146 +1,400 Hover/Click
May22 211122 1015.75 1027.75 1014.25 1023.25 +18.75 1,502 10,032 +508 Hover/Click
Jul22 211122 993.25 997.25 987.25 994.50 +21.00 538 4,220 +99 Hover/Click
Sep22 211122 905.25 935.00 905.25 929.50 +20.75 490 4,061 +213 Hover/Click
Dec22 211122 909.75 922.00 909.75 920.50 +21.00 88 1,108 +23 Hover/Click
Total Volume and Open Interest 12,450 76,809 +783  
Oats(CBOT) Weekly Monthly
Dec21 211122 765.50 769.00 751.00 751.00 -13.50 555 1,620 -293 Hover/Click
Mar22 211122 773.25 778.00 756.75 757.00 -14.00 516 2,850 +202 Hover/Click
May22 211122 758.25 761.75 743.00 743.00 -11.25 36 517 +3 Hover/Click
Jul22 211122 697.25 697.50 687.25 687.25 -6.50 42 295 +24 Hover/Click
Total Volume and Open Interest 1,172 5,594 -49  
Rough Rice(CBOT) Weekly Monthly
Jan22 211122 14.56 14.70 14.44 14.55 -0.02 1,426 7,454 +333 Hover/Click
Mar22 211122 14.81 14.91 14.66 14.77 -0.00 237 752 +59 Hover/Click
May22 211122 14.90 14.90 14.90 14.90 unch 32 95 +13 Hover/Click
Jul22 211122 14.92 14.93 14.92 14.93 +0.03 32 41 +0 Hover/Click
Total Volume and Open Interest 1,749 8,407 +406  
Live Cattle(CME) Weekly Monthly
Dec21 211122 133.825 134.535 133.685 134.435 +0.900 9,596 44,221 -1,953 Hover/Click
Feb22 211122 137.900 139.050 137.850 138.985 +1.285 19,445 121,166 +1,207 Hover/Click
Apr22 211122 141.400 142.300 141.285 142.285 +0.985 8,229 68,190 +374 Hover/Click
Jun22 211122 136.350 137.080 136.150 137.000 +0.750 8,327 46,106 +1,229 Hover/Click
Aug22 211122 135.750 136.350 135.535 136.325 +0.525 3,908 16,393 +1,010 Hover/Click
Oct22 211122 138.500 139.000 138.235 139.000 +0.565 1,258 4,927 +201 Hover/Click
Total Volume and Open Interest 51,484 303,539 +2,260  
Feeder Cattle(CME) Weekly Monthly
Jan22 211122 160.785 161.985 160.100 161.700 +0.765 6,035 21,944 -201 Hover/Click
Mar22 211122 163.300 164.250 162.600 164.100 +0.720 3,218 10,138 +382 Hover/Click
Apr22 211122 165.550 166.830 165.330 166.700 +0.820 1,267 2,895 +27 Hover/Click
May22 211122 167.830 168.535 167.080 168.435 +0.805 789 3,136 +24 Hover/Click
Aug22 211122 174.750 175.750 174.330 175.580 +0.580 662 2,579 +147 Hover/Click
Sep22 211122 175.000 176.185 175.000 175.935 +0.335 176 407 +86 Hover/Click
Oct22 211122 176.150 176.435 175.850 176.350 +0.350 34 78 +15 Hover/Click
Total Volume and Open Interest 12,181 41,177 -508  
Lean Hogs(CME) Weekly Monthly
Dec21 211122 74.000 75.030 73.600 74.650 +0.900 10,853 34,728 -2,556 Hover/Click
Feb22 211122 82.480 83.380 81.630 83.030 +0.550 17,302 84,437 +2,399 Hover/Click
Apr22 211122 87.500 88.080 86.450 87.750 +0.400 5,956 52,952 +301 Hover/Click
May22 211122 92.200 92.500 91.700 92.500 +0.350 133 1,394 +31  
Jun22 211122 97.430 97.850 96.550 97.750 +0.350 2,749 27,349 +656 Hover/Click
Jul22 211122 96.780 97.650 96.550 97.530 +0.330 1,552 13,870 +121 Hover/Click
Aug22 211122 96.100 96.500 95.480 96.380 +0.300 930 8,639 +292 Hover/Click
Oct22 211122 81.550 82.350 81.500 82.230 +0.180 402 4,376 +183 Hover/Click
Total Volume and Open Interest 39,990 228,776 +1,494  
Class III Milk(CME) Weekly Monthly
Nov21 211122 17.98 18.01 17.93 17.95 -0.02 141 3,783 -17 Hover/Click
Dec21 211122 18.40 18.64 18.28 18.42 -0.15 574 5,365 -24 Hover/Click
Jan22 211122 18.85 19.16 18.84 18.99 +0.01 1,095 3,495 +85 Hover/Click
Feb22 211122 18.95 19.30 18.94 19.11 +0.01 141 2,837 +97 Hover/Click
Mar22 211122 19.05 19.35 18.94 19.06 -0.10 224 2,629 +158 Hover/Click
Apr22 211122 19.00 19.16 18.92 18.97 -0.11 86 1,692 +61 Hover/Click
May22 211122 19.00 19.12 18.89 18.94 -0.18 81 1,655 +48 Hover/Click
Jun22 211122 19.05 19.09 18.94 19.03 -0.06 93 1,482 +64 Hover/Click
Jul22 211122 19.09 19.09 19.04 19.04 -0.05 58 845 +52 Hover/Click
Aug22 211122 19.09 19.10 19.00 19.03 -0.05 51 850 +25 Hover/Click
Sep22 211122 18.99 19.05 18.98 18.98 -0.11 50 678 +42 Hover/Click
Oct22 211122 18.82 18.87 18.82 18.85 -0.17 30 572 +30 Hover/Click
Nov22 211122 18.64 18.72 18.63 18.64 -0.15 29 582 +17 Hover/Click
Total Volume and Open Interest 2,721 27,245 +696  
Cocoa(ICE) Weekly Monthly
Dec21 211122 2498 2498 2498 2498 +5 5 811 -15 Hover/Click
Mar22 211122 2592 2592 2565 2588 +5 14,811 109,514 -1,168 Hover/Click
May22 211122 2597 2601 2576 2597 +6 7,049 43,210 +536 Hover/Click
Jul22 211122 2595 2597 2573 2594 +4 2,334 24,532 +522 Hover/Click
Sep22 211122 2587 2588 2565 2586 +4 663 17,683 +26 Hover/Click
Dec22 211122 2557 2574 2557 2572 +3 901 19,196 +276 Hover/Click
Mar23 211122 2547 2563 2547 2561 +3 514 13,267 +235 Hover/Click
Total Volume and Open Interest 26,501 233,379 +590  
Coffee "C"(ICE) Weekly Monthly
Dec21 211122 231.40 234.10 228.85 231.35 -1.95 9,359 1,001 -6,610 Hover/Click
Mar22 211122 232.00 235.30 228.10 231.30 -2.10 31,066 137,526 -1 Hover/Click
May22 211122 231.70 235.05 228.15 231.30 -2.10 11,671 52,280 -1,830 Hover/Click
Jul22 211122 233.10 234.75 228.05 231.20 -2.00 7,108 32,144 +305 Hover/Click
Sep22 211122 232.15 234.40 228.05 231.00 -2.00 3,305 15,717 +648 Hover/Click
Dec22 211122 231.70 234.40 228.30 231.25 -2.00 1,268 21,764 +377 Hover/Click
Total Volume and Open Interest 64,569 275,019 -6,849  
Orange Juice(ICE) Weekly Monthly
Jan22 211122 127.40 131.70 127.40 130.35 +3.05 683 8,605 -65 Hover/Click
Mar22 211122 129.25 132.45 129.25 131.35 +2.75 141 2,032 +42 Hover/Click
May22 211122 132.90 133.75 132.90 132.90 +2.30 17 796 +12 Hover/Click
Jul22 211122 135.40 135.40 135.15 135.15 +2.25 1 69 +1 Hover/Click
Sep22 211122 136.75 136.75 136.75 136.75 +2.25       Hover/Click
Nov22 211122 137.75 137.75 137.75 137.75 +2.25       Hover/Click
Total Volume and Open Interest 842 11,502 -10  
Sugar #11(ICE) Weekly Monthly
Mar22 211122 19.99 20.10 19.68 19.76 -0.23 58,679 396,185 +6,473 Hover/Click
May22 211122 19.76 19.83 19.40 19.48 -0.25 17,512 158,014 -788 Hover/Click
Jul22 211122 19.40 19.46 19.05 19.15 -0.23 13,591 124,998 +821 Hover/Click
Oct22 211122 19.11 19.15 18.79 18.89 -0.20 6,680 107,845 +286 Hover/Click
Mar23 211122 18.89 18.95 18.67 18.74 -0.17 2,776 56,457 +399 Hover/Click
May23 211122 17.85 17.90 17.65 17.74 -0.14 656 22,614 +281 Hover/Click
Jul23 211122 17.09 17.09 16.87 17.00 -0.08 466 25,290 +98 Hover/Click
Oct23 211122 16.52 16.52 16.33 16.47 -0.03 346 22,079 +48 Hover/Click
Total Volume and Open Interest 101,158 926,143 +7,673  
London Cocoa(LCE) Weekly Monthly
Dec21 211122 1687 1704 1683 1702 +17 2,972 32,963 +64 Hover/Click
Mar22 211122 1726 1741 1717 1740 +18 9,312 81,812 +537 Hover/Click
May22 211122 1740 1749 1729 1748 +15 3,493 38,654 +144 Hover/Click
Jul22 211122 1733 1744 1725 1742 +12 1,636 30,411 +243 Hover/Click
Sep22 211122 1726 1740 1723 1737 +10 870 37,132 +127 Hover/Click
Dec22 211122 1722 1734 1718 1731 +9 1,422 42,569 +253 Hover/Click
Mar23 211122 1717 1730 1715 1727 +8 802 17,750 +278 Hover/Click
Total Volume and Open Interest 20,747 294,579 +1,852  
London Sugar(LCE) Weekly Monthly
Mar22 211122 512.80 513.70 506.10 508.00 -4.60 4,851 33,022 +179 Hover/Click
May22 211122 512.20 513.20 505.50 507.30 -4.90 1,748 13,873 +613 Hover/Click
Aug22 211122 509.70 509.70 501.30 504.00 -4.80 678 8,622 +155 Hover/Click
Oct22 211122 498.50 498.50 492.70 495.80 -5.30 436 6,809 +260 Hover/Click
Dec22 211122 495.00 495.00 490.60 492.70 -5.40 39 2,075 +10 Hover/Click
Total Volume and Open Interest 7,788 65,541 +1,230  
Cotton(ICE) Weekly Monthly
Dec21 211122 118.93 119.46 117.50 117.71 -1.51 6,535 5,946 -3,978 Hover/Click
Mar22 211122 116.45 116.50 114.86 115.97 -0.46 17,411 155,517 -1,011 Hover/Click
May22 211122 114.95 114.95 113.30 114.38 -0.40 3,747 41,044 +462 Hover/Click
Jul22 211122 111.24 111.24 109.65 110.64 -0.25 2,365 25,681 +14 Hover/Click
Oct22 211122 97.26 97.26 97.26 97.26 -0.28 0 35 +0 Hover/Click
Dec22 211122 91.91 91.99 91.25 91.99 +0.13 874 31,263 -75 Hover/Click
Total Volume and Open Interest 31,358 265,028 -4,273  
Lumber(CME) Weekly Monthly
Jan22 211122 800.5 831.8 772.0 772.6 -29.3 532 1,220 -77  
Mar22 211122 802.4 816.8 772.3 772.3 -30.0 130 256 +15  
May22 211122 800.4 815.0 786.0 786.0 -30.0 29 41 +0  
Jul22 211122 811.0 811.0 781.0 781.0 -30.0 3 10 +2  
Sep22 211122 790.0 790.0 790.0 790.0 -21.0 1 1 +1  
Nov22 211122 795.0 795.0 795.0 795.0 -16.0        
Jan23 211122 795.0 795.0 795.0 795.0 -16.0        
Total Volume and Open Interest 695 1,528 -59  
Crude Oil(NYM) Weekly Monthly
Jan22 211122 75.75 77.16 74.76 76.75 +0.81 426,767 384,626 +1,266 Hover/Click
Feb22 211122 75.07 76.47 74.06 76.12 +0.89 103,405 186,033 +1,912 Hover/Click
Mar22 211122 74.09 75.68 73.27 75.39 +0.97 77,571 157,655 +2,883 Hover/Click
Apr22 211122 73.37 74.90 72.62 74.70 +1.04 41,975 95,104 +632 Hover/Click
May22 211122 72.49 74.18 71.98 74.03 +1.08 27,627 63,711 +1,222 Hover/Click
Jun22 211122 72.00 73.54 71.30 73.41 +1.12 65,720 181,176 -1,816 Hover/Click
Jul22 211122 70.95 72.90 70.88 72.83 +1.16 28,104 52,232 +242 Hover/Click
Aug22 211122 70.80 72.27 70.66 72.27 +1.18 13,848 43,787 -1,273 Hover/Click
Sep22 211122 69.89 71.75 69.82 71.73 +1.18 18,101 85,050 -2,730 Hover/Click
Oct22 211122 70.34 71.20 69.73 71.20 +1.17 1,478 39,765 +184 Hover/Click
Nov22 211122 68.99 70.71 68.99 70.70 +1.16 1,063 42,089 +69 Hover/Click
Dec22 211122 68.86 70.29 68.25 70.22 +1.13 36,122 212,397 -1,278 Hover/Click
Jan23 211122 69.50 69.78 68.46 69.73 +1.11 4,561 31,343 +1,025 Hover/Click
Feb23 211122 69.27 69.27 68.10 69.27 +1.09 2,214 26,274 +1,959 Hover/Click
Mar23 211122 68.83 68.83 67.67 68.83 +1.06 1,408 33,037 +172 Hover/Click
Apr23 211122 68.43 68.43 67.31 68.43 +1.03 76 16,069 -11 Hover/Click
Total Volume and Open Interest 957,993 2,009,899 -30,787  
e-miNY Crude Oil(NYM)
Jan22 211122 75.725 77.150 74.725 76.750 +0.800 20,030 2,779 +136  
Feb22 211122 74.775 76.475 74.150 76.125 +0.900 759 381 +106  
Mar22 211122 74.150 75.500 73.400 75.400 +0.975 123 467 -1  
Apr22 211122 73.675 74.700 73.100 74.700 +1.050 22 74 +15  
May22 211122 73.875 74.025 72.900 74.025 +1.075 6 61 +0  
Jun22 211122 72.525 73.400 72.525 73.400 +1.100 5 164 +1  
Jul22 211122 71.600 72.825 71.400 72.825 +1.150 3 20 +1  
Aug22 211122 72.275 72.275 72.275 72.275 +1.175 0 7 +0  
Sep22 211122 71.050 71.725 71.050 71.725 +1.175 0 4 +0  
Oct22 211122 71.200 71.200 71.200 71.200 +1.175 0 3 +0  
Total Volume and Open Interest 20,972 4,169 -988  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211122 229.04 233.93 226.32 232.54 +3.20 35,598 62,471 -7,411 Hover/Click
Jan22 211122 228.18 233.54 225.69 232.42 +3.68 62,061 96,844 +5,705 Hover/Click
Feb22 211122 225.69 232.77 225.19 231.74 +3.78 22,988 41,292 +1,451 Hover/Click
Mar22 211122 224.18 231.20 224.18 230.39 +3.93 18,682 42,027 -2,008 Hover/Click
Apr22 211122 223.05 228.80 222.91 228.20 +3.94 7,503 21,297 -1,064 Hover/Click
May22 211122 221.36 226.70 221.24 226.53 +3.80 3,925 11,284 +92 Hover/Click
Jun22 211122 221.75 225.82 219.68 225.26 +3.62 9,213 33,723 +540 Hover/Click
Jul22 211122 220.85 224.70 220.70 224.60 +3.46 1,151 9,594 -31 Hover/Click
Aug22 211122 220.32 224.31 220.30 224.12 +3.33 910 5,236 +31 Hover/Click
Sep22 211122 221.20 224.30 220.30 223.92 +3.25 925 6,420 +107 Hover/Click
Oct22 211122 221.45 224.26 221.45 223.88 +3.19 519 4,611 +59 Hover/Click
Nov22 211122 220.21 223.88 220.21 223.88 +3.16 395 3,496 -26 Hover/Click
Dec22 211122 221.02 224.16 219.70 223.84 +3.21 1,162 17,209 -36 Hover/Click
Jan23 211122 223.70 223.70 223.70 223.70 +3.18 117 3,087 +8 Hover/Click
Total Volume and Open Interest 165,735 371,349 -2,484  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211122 221.61 227.05 218.35 226.02 +4.83 35,430 60,851 -4,455 Hover/Click
Jan22 211122 215.69 221.24 212.88 220.33 +4.64 68,138 140,409 +4,812 Hover/Click
Feb22 211122 211.86 219.45 211.26 218.65 +4.61 18,505 31,718 +1,120 Hover/Click
Mar22 211122 213.10 219.68 212.00 219.08 +4.57 11,876 27,292 -151 Hover/Click
Apr22 211122 224.64 230.95 224.64 230.61 +4.21 7,512 17,486 +306 Hover/Click
May22 211122 224.34 230.48 224.34 230.31 +4.17 3,294 8,741 +333 Hover/Click
Jun22 211122 226.10 229.10 222.43 228.84 +4.09 4,134 16,997 +84 Hover/Click
Jul22 211122 223.50 226.46 221.87 226.38 +4.01 2,128 9,213 +141 Hover/Click
Aug22 211122 221.57 223.28 218.90 223.28 +3.92 1,574 2,478 +135 Hover/Click
Sep22 211122 218.65 219.71 215.06 219.56 +3.82 1,715 6,419 -22 Hover/Click
Total Volume and Open Interest 156,486 335,967 +2,647  
e-miNY RBOB Gasoline(NYM)
Dec21 211122 226.02 226.02 226.02 226.02 +4.83 0 2 +0  
Jan22 211122 220.33 220.33 220.33 220.33 +4.64        
Feb22 211122 218.65 218.65 218.65 218.65 +4.61        
Mar22 211122 219.08 219.08 219.08 219.08 +4.57        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211122 4.910 4.957 4.648 4.789 -0.276 111,027 54,566 -6,378 Hover/Click
Jan22 211122 4.998 5.047 4.736 4.861 -0.284 56,063 263,075 +836 Hover/Click
Feb22 211122 4.890 4.955 4.656 4.769 -0.283 17,527 79,298 -460 Hover/Click
Mar22 211122 4.700 4.730 4.450 4.555 -0.263 25,071 162,129 +3,504 Hover/Click
Apr22 211122 4.012 4.059 3.912 3.998 -0.080 14,551 115,688 +388 Hover/Click
May22 211122 3.975 3.989 3.853 3.940 -0.064 8,121 139,433 -287 Hover/Click
Jun22 211122 3.977 4.012 3.885 3.970 -0.061 3,105 45,013 -27 Hover/Click
Jul22 211122 4.041 4.052 3.927 4.013 -0.058 3,424 43,171 +208 Hover/Click
Aug22 211122 4.048 4.053 3.930 4.017 -0.059 2,875 31,856 +241 Hover/Click
Sep22 211122 4.028 4.035 3.911 3.996 -0.060 2,261 37,257 +377 Hover/Click
Oct22 211122 4.048 4.063 3.938 4.022 -0.062 5,142 88,731 +546 Hover/Click
Nov22 211122 4.128 4.128 4.020 4.102 -0.062 1,110 35,537 -2 Hover/Click
Dec22 211122 4.307 4.307 4.187 4.266 -0.063 1,651 27,311 -50 Hover/Click
Jan23 211122 4.394 4.394 4.275 4.352 -0.066 3,359 32,312 +583 Hover/Click
Feb23 211122 4.220 4.232 4.155 4.223 -0.067 1,206 11,241 -49 Hover/Click
Mar23 211122 3.949 3.949 3.856 3.907 -0.066 2,253 24,565 +669 Hover/Click
Total Volume and Open Interest 267,204 1,305,011 +710  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211122 78.58 80.07 77.58 79.70 +0.81 306,849 308,104 -30,669 Hover/Click
Feb22 211122 77.84 79.33 76.82 79.03 +0.91 225,066 493,449 +21,671 Hover/Click
Mar22 211122 77.01 78.58 76.13 78.35 +0.98 143,895 298,539 +1,304 Hover/Click
Apr22 211122 76.31 77.92 75.60 77.76 +1.03 62,512 109,362 +4,828 Hover/Click
May22 211122 75.76 77.36 75.13 77.20 +1.06 48,490 83,836 +3,306 Hover/Click
Jun22 211122 75.24 76.81 74.65 76.66 +1.07 94,186 184,833 +9,381 Hover/Click
Jul22 211122 74.46 76.23 74.16 76.10 +1.07 12,233 68,281 -962 Hover/Click
Aug22 211122 73.98 75.70 73.74 75.59 +1.07 6,914 47,263 +242 Hover/Click
Sep22 211122 73.71 75.19 73.23 75.11 +1.07 15,174 53,050 +218 Hover/Click
Oct22 211122 73.00 74.62 73.00 74.62 +1.06 1,844 31,558 +60 Hover/Click
Nov22 211122 73.12 74.19 73.12 74.19 +1.05 2,172 30,941 -184 Hover/Click
Dec22 211122 72.46 73.89 72.01 73.79 +1.04 60,201 195,028 -1,127 Hover/Click
Jan23 211122 72.75 73.35 72.75 73.35 +1.02 1,892 19,517 +514 Hover/Click
Feb23 211122 72.35 72.93 72.35 72.93 +0.99 943 27,248 +117 Hover/Click
Total Volume and Open Interest 1,011,082 2,322,145 +8,901  
Gas Oil(ICE) Weekly Monthly
Dec21 211122 658.00 675.75 653.75 674.00 +16.50 97,267 156,361 -6,905 Hover/Click
Jan22 211122 656.75 672.75 652.25 671.00 +15.25 70,174 185,878 -1,540 Hover/Click
Feb22 211122 654.00 670.25 650.50 668.75 +14.50 41,064 74,215 -2,123 Hover/Click
Mar22 211122 649.50 667.00 647.50 665.50 +13.75 26,511 76,417 +1,495 Hover/Click
Apr22 211122 643.50 661.75 643.50 660.50 +13.00 10,455 27,982 -915 Hover/Click
May22 211122 642.50 657.25 642.00 656.00 +12.25 6,153 25,373 -128 Hover/Click
Jun22 211122 637.50 653.25 637.50 652.00 +11.50 15,246 71,555 +265 Hover/Click
Jul22 211122 641.50 650.25 637.50 649.25 +11.00 1,455 18,694 -94 Hover/Click
Aug22 211122 639.75 648.25 636.00 647.25 +10.75 1,706 10,580 -1 Hover/Click
Sep22 211122 637.50 646.50 635.25 646.00 +10.50 1,498 14,389 -211 Hover/Click
Total Volume and Open Interest 281,925 760,508 -9,228  
Ethanol(CBOT)
Dec21 211122 2.207 2.207 2.207 2.207 unch        
Jan22 211122 2.137 2.137 2.137 2.137 unch        
Feb22 211122 2.137 2.137 2.137 2.137 unch        
Mar22 211122 2.137 2.137 2.137 2.137 unch        
Apr22 211122 2.137 2.137 2.137 2.137 unch        
May22 211122 2.137 2.137 2.137 2.137 unch        
Jun22 211122 2.137 2.137 2.137 2.137 unch        
Jul22 211122 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211122 75.36 77.16 74.97 76.75 +0.81 39,179 60,248 -663 Hover/Click
Feb22 211122 74.65 76.47 74.46 76.12 +0.89 28,078 34,023 +506 Hover/Click
Mar22 211122 73.68 75.67 73.68 75.39 +0.97 18,400 47,549 -342 Hover/Click
Apr22 211122 72.95 74.85 72.95 74.70 +1.04 9,633 14,879 -1,345 Hover/Click
May22 211122 72.33 74.08 72.33 74.03 +1.08 5,559 12,426 -93 Hover/Click
Jun22 211122 71.61 73.54 71.61 73.41 +1.12 13,608 64,775 +1,072 Hover/Click
Jul22 211122 71.94 72.86 71.92 72.83 +1.16 1,871 7,563 +45 Hover/Click
Aug22 211122 71.35 72.27 71.35 72.27 +1.18 450 5,830 -50 Hover/Click
Sep22 211122 71.03 71.74 70.34 71.73 +1.18 2,970 16,550 -813 Hover/Click
Oct22 211122 71.20 71.20 71.20 71.20 +1.17 445 6,775 +166 Hover/Click
Nov22 211122 70.70 70.70 70.70 70.70 +1.16 362 8,052 +119 Hover/Click
Dec22 211122 68.50 70.22 68.50 70.22 +1.13 9,598 77,986 -1,273 Hover/Click
Jan23 211122 69.73 69.73 69.73 69.73 +1.11 171 3,631 -86 Hover/Click
Feb23 211122 69.27 69.27 69.27 69.27 +1.09 110 1,593 +54 Hover/Click
Mar23 211122 68.83 68.83 68.83 68.83 +1.06 41 7,025 +0 Hover/Click
Apr23 211122 68.43 68.43 68.43 68.43 +1.03 0 1,857 +0 Hover/Click
Total Volume and Open Interest 133,522 452,980 -26,634  
US Dollar Index(ICE) Weekly Monthly
Dec21 211122 96.075 96.560 96.040 96.545 +0.518 15,321 57,101 -349 Hover/Click
Mar22 211122 96.000 96.480 95.990 96.475 +0.518 230 2,201 +45 Hover/Click
Jun22 211122 96.030 96.445 96.020 96.445 +0.488 2 323 +2 Hover/Click
Total Volume and Open Interest 15,553 59,625 -302  
Australian Dollar(CME) Weekly Monthly
Dec21 211122 72.35 72.74 72.21 72.27 -0.09 77,009 175,025 +5,446 Hover/Click
Mar22 211122 72.36 72.77 72.26 72.30 -0.09 540 1,259 -87 Hover/Click
Jun22 211122 72.57 72.76 72.28 72.30 -0.09 1 42 +0 Hover/Click
Total Volume and Open Interest 77,668 176,705 +5,418  
British Pound(CME) Weekly Monthly
Dec21 211122 134.48 134.51 133.84 133.86 -0.62 65,765 199,706 +2,144 Hover/Click
Mar22 211122 134.56 134.56 133.91 133.91 -0.61 327 3,468 -82 Hover/Click
Jun22 211122 134.31 134.43 133.81 133.81 -0.60 0 488 +0 Hover/Click
Total Volume and Open Interest 66,238 205,356 +2,084  
Canadian Dollar(CME) Weekly Monthly
Dec21 211122 79.08 79.19 78.70 78.74 -0.25 64,948 140,628 +531 Hover/Click
Mar22 211122 79.07 79.20 78.73 78.76 -0.24 572 3,442 +190 Hover/Click
Jun22 211122 79.00 79.12 78.67 78.68 -0.24 108 1,183 +94 Hover/Click
Sep22 211122 78.55 78.82 78.55 78.55 -0.24 29 206 +29 Hover/Click
Total Volume and Open Interest 65,672 146,931 +843  
Japanese Yen(CME) Weekly Monthly
Dec21 211122 87.71 87.73 87.00 87.01 -0.77 91,937 240,599 -4,291 Hover/Click
Mar22 211122 87.82 87.82 87.13 87.14 -0.76 281 1,271 -24 Hover/Click
Jun22 211122 87.45 87.45 87.25 87.26 -0.75 3 157 +0 Hover/Click
Total Volume and Open Interest 92,235 242,977 -4,317  
Swiss Franc(CME) Weekly Monthly
Dec21 211122 107.70 107.97 107.18 107.20 -0.55 21,012 49,594 +379 Hover/Click
Mar22 211122 107.90 108.29 107.52 107.53 -0.55 23 341 +5 Hover/Click
Jun22 211122 107.83 108.46 107.83 107.83 -0.54 0 27 +0 Hover/Click
Total Volume and Open Interest 21,035 49,996 +384  
EuroFX(CME) Weekly Monthly
Dec21 211122 112.89 112.95 112.35 112.36 -0.58 172,355 678,101 -3,088 Hover/Click
Mar22 211122 113.05 113.25 112.66 112.67 -0.56 2,331 20,549 +878 Hover/Click
Jun22 211122 113.44 113.48 112.91 112.91 -0.55 99 1,504 +20 Hover/Click
Total Volume and Open Interest 176,113 708,110 -1,719  
Mexican Peso(CME) Weekly Monthly
Dec21 211122 478.00 478.63 473.75 474.63 -3.25 48,722 168,556 +304 Hover/Click
Mar22 211122 469.75 471.25 466.75 467.50 -3.25 128 161 +30 Hover/Click
Total Volume and Open Interest 48,851 168,722 +334  
Brazilian Real(CME) Weekly Monthly
Dec21 211122 177.25 179.45 177.25 178.15 +0.30 6,561 30,897 +175 Hover/Click
Jan22 211122 177.00 178.20 176.30 176.90 +0.25 233 1,078 +125  
Feb22 211122 175.60 176.80 175.60 175.60 +0.05 7 7 +5  
Mar22 211122 175.35 175.55 174.05 174.40 +0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 6,801 31,983 +305  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211122 161~210 161~270 160~050 160~100 -1~160 356,036 1,178,072 -21,166 Hover/Click
Mar22 211122 160~040 160~080 158~190 158~240 -1~160 70,377 85,472 +56,031 Hover/Click
Jun22 211122 158~240 158~240 158~240 158~240 -1~160 0 10 +0 Hover/Click
Total Volume and Open Interest 426,413 1,263,554 +34,865  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211122 130~240 130~240 129~290 130~000 -0~280 1,363,815 3,818,679 -76,455 Hover/Click
Mar22 211122 129~310 129~310 129~035 129~065 -0~285 130,315 193,883 +77,865 Hover/Click
Jun22 211122 129~160 129~160 128~265 128~265 -0~285 0 8 +0 Hover/Click
Total Volume and Open Interest 1,494,130 4,012,570 +1,410  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211122 121~164 121~170 121~002 121~024 -0~174 735,841 3,533,350 -43,516 Hover/Click
Mar22 211122 120~302 120~304 120~134 120~154 -0~184 125,403 185,099 +69,853 Hover/Click
Jun22 211122 120~154 120~154 120~154 120~154 -0~184       Hover/Click
Total Volume and Open Interest 861,244 3,718,449 +26,337  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211122 109~205 109~206 109~157 109~165 -0~045 355,665 2,055,683 +26,507 Hover/Click
Mar22 211122 109~092 109~092 109~037 109~044 -0~057 109,815 117,505 +73,445 Hover/Click
Jun22 211122 109~044 109~044 109~044 109~044 -0~057       Hover/Click
Total Volume and Open Interest 465,480 2,173,188 +99,952  
Eurodollars(CME) Weekly Monthly
Dec21 211122 99.783 99.783 99.768 99.772 -0.013 121,692 1,342,604 +43,265  
Mar22 211122 99.730 99.730 99.690 99.705 -0.030 108,110 1,022,652 +1,577  
Jun22 211122 99.535 99.535 99.470 99.490 -0.060 155,247 813,568 +8,567  
Sep22 211122 99.300 99.300 99.220 99.235 -0.085 169,739 758,933 +4,113  
Dec22 211122 99.035 99.035 98.940 98.960 -0.105 330,032 1,364,807 -56,001  
Mar23 211122 98.840 98.845 98.725 98.745 -0.125 157,738 943,486 -12,081  
Jun23 211122 98.640 98.640 98.515 98.535 -0.140 125,014 835,600 +31,482  
Sep23 211122 98.470 98.470 98.345 98.360 -0.145 121,419 720,857 +20,460  
Dec23 211122 98.380 98.380 98.255 98.270 -0.145 166,306 1,171,151 +10,002  
Mar24 211122 98.330 98.330 98.205 98.220 -0.140 75,662 418,953 +15,720  
Jun24 211122 98.295 98.295 98.170 98.185 -0.140 59,005 432,389 -3,294  
Sep24 211122 98.260 98.265 98.140 98.150 -0.135 57,154 395,841 +5,256  
Dec24 211122 98.230 98.235 98.115 98.125 -0.130 69,272 780,058 -1,800  
Mar25 211122 98.225 98.235 98.115 98.125 -0.125 39,096 320,682 -5,470  
Jun25 211122 98.215 98.240 98.115 98.125 -0.125 25,298 180,964 -145  
Sep25 211122 98.200 98.235 98.110 98.120 -0.120 25,604 139,098 -1,012  
Dec25 211122 98.185 98.205 98.090 98.100 -0.115 25,563 163,164 +199  
Mar26 211122 98.175 98.200 98.080 98.095 -0.110 16,443 75,809 +893  
Total Volume and Open Interest 1,917,552 12,288,458 +81,036  
Ultra T-Bond(CBOT)
Dec21 211122 196~26 197~10 194~06 194~17 -2~19 201,370 1,226,639 -18,666  
Mar22 211122 196~09 196~25 193~21 193~31 -2~20 47,905 57,806 +29,364  
Jun22 211122 193~31 193~31 193~31 193~31 -2~20        
Total Volume and Open Interest 249,275 1,284,445 +10,698  
Ultra 10-Yr T-Note(CBOT)
Dec21 211122 145~160 145~165 144~125 144~165 -1~045 340,621 1,548,977 -48,381  
Mar22 211122 145~110 145~125 144~075 144~115 -1~060 80,883 91,547 +62,057  
Jun22 211122 144~115 144~115 144~115 144~115 -1~060        
Total Volume and Open Interest 421,504 1,640,524 +13,676  
30 Day Federal Funds(CBOT)
Nov21 211122 99.920 99.920 99.918 99.920 unch 34,504 115,407 +4,728  
Dec21 211122 99.915 99.920 99.915 99.920 unch 2,593 84,228 +687  
Jan22 211122 99.915 99.920 99.915 99.920 unch 3,545 114,372 +879  
Feb22 211122 99.910 99.915 99.905 99.910 unch 20,844 111,366 +8,444  
Mar22 211122 99.885 99.890 99.875 99.885 -0.005 20,171 56,183 +3,005  
Apr22 211122 99.865 99.865 99.850 99.855 -0.010 20,253 134,970 +3,851  
Total Volume and Open Interest 165,070 1,242,976 +25,082  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211122 151.67 151.78 151.67 151.71 +0.11 741 14,459 +40 Hover/Click
Mar22 211122 151.66 151.66 151.66 151.66 +0.06       Hover/Click
Jun22 211122 151.66 151.66 151.66 151.66 +0.06       Hover/Click
Total Volume and Open Interest 741 14,459 +40  
Euro-Buxl(EUREX)
Dec21 211122 216.04 216.90 213.84 214.52 -1.58 63,944 338,556 -8,944  
Mar22 211122 215.00 215.00 212.52 212.68 -1.58 2,944 53,315 -5,717  
Jun22 211122 211.62 211.62 211.62 211.62 -1.58        
Total Volume and Open Interest 66,888 391,871 -14,661  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211122 172.19 172.57 171.53 171.77 -0.55 640,488 1,472,877 +4,891 Hover/Click
Mar22 211122 173.81 174.10 173.09 173.33 -0.57 21,547 107,588 +12,289 Hover/Click
Jun22 211122 170.64 170.64 170.64 170.64 -0.55 0 26 +0 Hover/Click
Total Volume and Open Interest 662,035 1,580,491 +17,180  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211122 135.57 135.69 135.28 135.38 -0.22 379,543 1,417,688 +3,466 Hover/Click
Mar22 211122 134.24 134.42 133.99 134.11 -0.23 12,965 103,581 +4,602 Hover/Click
Jun22 211122 135.15 135.15 135.15 135.15 -0.22       Hover/Click
Total Volume and Open Interest 392,508 1,521,269 +8,068  
Euro-Schatz(EUREX)
Dec21 211122 112.45 112.50 112.40 112.42 -0.04 292,331 1,224,269 -9,811  
Mar22 211122 112.27 112.30 112.21 112.22 -0.06 18,073 55,336 +13,389  
Jun22 211122 113.03 113.03 113.03 113.03 -0.04        
Total Volume and Open Interest 310,404 1,279,605 +3,578  
3-Mth Euribor(EUREX)
Dec21 211122 100.565 100.565 100.565 100.565 -0.005 0 1,148 +0  
Mar22 211122 100.525 100.525 100.525 100.525 unch 0 1,103 +0  
Jun22 211122 100.485 100.485 100.485 100.485 -0.010 0 600 +0  
Total Volume and Open Interest 0 4,620 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211122 126~20 127~01 126~04 126~09 -0~16 196,834 774,453 -3,488 Hover/Click
Mar22 211122 125~16 125~31 125~03 125~08 -0~16 6,465 55,215 -19 Hover/Click
Total Volume and Open Interest 203,299 829,668 -3,507  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211122 99.76 99.79 99.76 99.79 +0.01 17,351 538,964 +1,060  
Mar22 211122 99.32 99.39 99.32 99.32 -0.02 19,971 330,253 -950  
Jun22 211122 99.04 99.09 99.00 99.03 -0.03 10,481 249,288 -405  
Sep22 211122 98.82 98.88 98.78 98.81 -0.03 21,982 332,964 -4,061  
Dec22 211122 98.74 98.79 98.69 98.72 -0.03 28,221 495,665 -1,836  
Mar23 211122 98.69 98.75 98.64 98.68 -0.03 16,277 227,089 +763  
Total Volume and Open Interest 289,473 3,823,286 +19,608  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211122 100.565 100.570 100.565 100.565 unch 47,705 432,734 -3,648  
Mar22 211122 100.525 100.525 100.520 100.520 -0.005 30,891 301,147 +2,395  
Jun22 211122 100.495 100.500 100.480 100.480 -0.015 29,662 321,135 -131  
Total Volume and Open Interest 456,965 4,137,851 -14,163  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211122 99.94 99.94 99.93 99.94 unch 2,421 141,438 -1,172  
Mar22 211122 99.87 99.88 99.86 99.87 unch 17,977 193,182 +2,973  
Jun22 211122 99.62 99.64 99.59 99.60 -0.02 17,539 184,449 -297  
Sep22 211122 99.24 99.28 99.21 99.23 -0.02 11,336 142,282 -375  
Dec22 211122 98.85 98.90 98.81 98.83 -0.03 11,648 143,716 +712  
Mar23 211122 98.43 98.48 98.39 98.41 -0.03 6,674 85,673 +46  
Jun23 211122 98.17 98.23 98.14 98.15 -0.04 3,028 47,990 +758  
Sep23 211122 98.04 98.09 98.00 98.02 -0.03 3,442 62,837 -874  
Dec23 211122 97.94 97.94 97.91 97.92 -0.04 305 2,757 +50  
Mar24 211122 97.83 97.83 97.83 97.83 -0.04 0 504 +0  
Total Volume and Open Interest 74,370 1,005,132 +1,821  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211122 98.17 98.24 98.14 98.19 +0.02 153,784 1,246,600 +8,036  
Mar22 211122 98.13 98.13 98.13 98.13 +0.02 0 30 +0  
Total Volume and Open Interest 153,784 1,246,630 +8,036  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211122 98.86 98.90 98.83 98.86 -0.00 105,689 812,643 +8,365  
Mar22 211122 98.74 98.74 98.74 98.74 -0.01 6,200 33,926 +6,200  
Total Volume and Open Interest 111,889 846,569 +14,565  
Gold(CMX) Weekly Monthly
Dec21 211122 1848.3 1850.4 1802.4 1806.3 -45.3 186,062 233,306 -22,167 Hover/Click
Feb22 211122 1850.7 1853.0 1805.3 1809.1 -45.2 50,578 309,890 +18,753 Hover/Click
Apr22 211122 1852.5 1853.7 1807.4 1811.0 -45.1 3,736 32,477 +260 Hover/Click
Jun22 211122 1849.0 1855.5 1809.3 1812.7 -44.9 2,052 22,506 +326 Hover/Click
Aug22 211122 1850.9 1855.1 1811.6 1814.4 -44.8 638 5,193 +284 Hover/Click
Oct22 211122 1850.5 1850.5 1813.8 1815.8 -44.9 4 3,671 +4 Hover/Click
Dec22 211122 1856.2 1860.6 1814.4 1817.7 -44.8 664 8,943 +373 Hover/Click
Feb23 211122 1859.0 1860.8 1819.5 1820.1 -44.8 110 381 +110 Hover/Click
Apr23 211122 1857.8 1857.8 1822.8 1822.8 -44.8 0 15 +0 Hover/Click
Jun23 211122 1826.0 1826.0 1826.0 1826.0 -44.8 0 103 +0 Hover/Click
Aug23 211122 1829.0 1829.0 1829.0 1829.0 -44.8       Hover/Click
Total Volume and Open Interest 244,405 618,299 -1,814  
Silver(CMX) Weekly Monthly
Dec21 211122 2467.0 2495.5 2414.0 2429.7 -48.4 63,620 50,617 -6,565 Hover/Click
Mar22 211122 2472.5 2502.0 2421.0 2436.2 -48.2 17,163 86,168 +7,308 Hover/Click
May22 211122 2474.5 2504.5 2428.0 2440.0 -48.0 1,445 7,932 +869 Hover/Click
Jul22 211122 2486.5 2500.0 2433.0 2443.9 -47.7 307 5,665 +111 Hover/Click
Sep22 211122 2481.5 2500.5 2445.5 2447.7 -46.9 83 1,499 +78 Hover/Click
Dec22 211122 2500.5 2500.5 2442.0 2454.1 -46.9 73 1,546 +0 Hover/Click
Mar23 211122 2458.6 2458.6 2458.6 2458.6 -46.9 0 9 +0 Hover/Click
Total Volume and Open Interest 83,464 155,360 +2,109  
Platinum(NYMEX) Weekly Monthly
Jan22 211122 1034.5 1044.0 1013.4 1015.1 -20.9 14,547 56,745 -619 Hover/Click
Apr22 211122 1037.6 1045.2 1014.9 1016.7 -20.9 391 4,600 +128 Hover/Click
Jul22 211122 1038.6 1046.3 1019.1 1019.4 -21.1 34 194 +14 Hover/Click
Oct22 211122 1030.0 1030.0 1022.0 1022.2 -20.9 6 38 +0 Hover/Click
Total Volume and Open Interest 14,982 61,624 -477  
Palladium(NYMEX) Weekly Monthly
Dec21 211122 2060.00 2084.00 1941.50 1950.60 -122.60 2,779 5,527 -606 Hover/Click
Mar22 211122 2062.00 2086.50 1944.00 1953.00 -122.10 1,037 5,506 +273 Hover/Click
Jun22 211122 2045.50 2045.50 1953.00 1953.00 -122.10 2 6 -2 Hover/Click
Total Volume and Open Interest 3,820 11,041 -334  
Copper(CMX) Weekly Monthly
Dec21 211122 440.35 442.30 435.20 439.65 -1.10 69,535 45,975 -8,567 Hover/Click
Mar22 211122 439.50 442.60 435.00 439.65 +0.05 32,932 93,974 +2,257 Hover/Click
May22 211122 438.50 442.10 434.80 439.30 +0.30 6,122 25,402 +1,401 Hover/Click
Jul22 211122 435.10 441.00 435.00 438.80 +0.40 1,256 16,658 +400 Hover/Click
Sep22 211122 437.55 438.05 435.45 438.00 +0.50 314 4,592 -29 Hover/Click
Total Volume and Open Interest 111,984 198,260 -4,570  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211122 35592 35880 35530 35571 +22 151,562 98,256 -2,389 Hover/Click
Mar22 211122 35510 35791 35458 35490 +17 226 1,711 +72 Hover/Click
Jun22 211122 35357 35497 35357 35357 +23 0 2 +0 Hover/Click
Sep22 211122 35238 35238 35238 35238 +23       Hover/Click
Total Volume and Open Interest 151,788 99,969 -2,317  
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 211122 4701.00 4740.50 4674.25 4679.75 -14.75 1,168,195 2,328,587 -4,063 Hover/Click
Mar22 211122 4696.25 4735.00 4668.50 4673.75 -14.75 6,416 81,773 +3,359 Hover/Click
Jun22 211122 4694.00 4724.75 4660.50 4665.25 -14.25 3 47,033 +1 Hover/Click
Sep22 211122 4658.75 4658.75 4658.75 4658.75 -14.00 0 68 +0 Hover/Click
Total Volume and Open Interest 1,174,614 2,459,269 -703  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211122 216.25 383.50 16364.50 16382.00 +16191.00 602,241 255,333 -3,645 Hover/Click
Mar22 211122 220.50 385.00 16370.00 2.50 -192.00 1,417 4,747 -30 Hover/Click
Jun22 211122 222.00 360.75 16368.75 16368.75 +16191.00 1 89 +0 Hover/Click
Total Volume and Open Interest 603,661 260,179 -3,674  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211122 2871.20 2901.90 2867.90 2872.90 +4.10 13,280 41,484 -257 Hover/Click
Mar22 211122 2881.90 2894.60 2881.90 2881.90 +4.10 0 4 +0 Hover/Click
Jun22 211122 2888.80 2888.80 2888.80 2888.80 +5.40       Hover/Click
Total Volume and Open Interest 13,280 41,488 -257  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211122 20.70 21.26 20.15 21.15 +0.35 54,220 172,541 -4,866  
Jan22 211122 22.62 23.17 22.35 23.10 +0.35 31,825 60,611 +4,068  
Feb22 211122 23.65 24.15 23.47 24.05 +0.34 14,445 33,724 +1,488  
Total Volume and Open Interest 116,854 309,100 +1,237  
S & P 600(CME)
Dec21 211122 1433.50 1433.50 1433.50 1433.50 +9.80        
Mar22 211122 1434.50 1434.50 1434.50 1434.50 +9.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211122 2346.10 2372.90 2326.20 2332.20 -10.50 186,525 476,232 +5,633 Hover/Click
Mar22 211122 2344.80 2370.90 2325.70 2330.80 -10.60 384 1,298 +109 Hover/Click
Jun22 211122 2326.90 2350.90 2326.90 2326.90 -10.50 0 1 +0 Hover/Click
Total Volume and Open Interest 186,909 477,531 +5,742  
Nikkei 225(CME)
Dec21 211122 29655 29920 29540 29685 +55 4,432 18,988 -98  
Mar22 211122 29775 29920 29550 29675 +40 128 136 +120  
Total Volume and Open Interest 4,560 19,124 +22  
Nikkei 225(SGX) Weekly Monthly
Dec21 211122 29765 29815 29475 29810 +245 31,030 106,887 +2,616  
Mar22 211122 29540 29770 29505 29770 +250 39 1,126 +40  
Jun22 211122 29560 29560 29560 29560 +245 0 3,011 +0  
Total Volume and Open Interest 31,069 134,300 +2,656  
Nikkei 225 Mini(JPX)
Dec21 211122 29630 29810 29535 29790 +10 449,838 337,282 +9,366  
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 211122 29630 29820 29530 29790 +10 30,547 261,591 +1,461  
Mar22 211122 29580 29750 29490 29730 +10 1,085 31,831 +979  
Jun22 211122 29480 29500 29480 29500 +10 2 4,970 +1  
Total Volume and Open Interest 31,646 346,911 +2,244  
Nikkei 225(CME) Yen
Dec21 211122 29640 29915 29530 29675 +50 22,380 54,173 +97  
Mar22 211122 29530 29860 29485 29620 +50 11 107 +0  
Jun22 211122 29395 29395 29395 29395 +50        
Total Volume and Open Interest 22,391 54,330 +97  
Nikkei 225(CME) e-Mini Yen
Dec21 211122 29680 29680 29680 29680 +50        
Mar22 211122 29620 29620 29620 29620 +50        
Jun22 211122 29400 29400 29400 29400 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211122 7112.0 7134.0 7073.5 7096.5 -5.5 60,668 260,695 +71,952  
Jan22 211122 7108.0 7108.0 7072.5 7086.0 -5.5        
Feb22 211122 7082.0 7082.0 7082.0 7082.0          
Mar22 211122 7077.5 7077.5 7077.5 7077.5 -5.5 0 5 +3  
Jun22 211122 6932.0 6932.0 6932.0 6932.0 -5.5        
Sep22 211122 6912.5 6912.5 6912.5 6912.5 -5.5        
Total Volume and Open Interest 131,950 423,100 +9,910  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211122 24988 25096 24802 24923 -66 93,083 104,353 +995  
Dec21 211122 24960 25079 24790 24909 -66 1,801 6,539 +338  
Total Volume and Open Interest 95,958 115,526 +1,725  
DAX(EUREX) Weekly Monthly
Dec21 211122 16169.0 16199.0 16054.0 16128.0 -42.0 57,320 82,432 +4,513  
Mar22 211122 16177.0 16178.0 16074.0 16116.0 -42.0 116 5,292 -422  
Jun22 211122 16150.0 16150.0 16150.0 16150.0 -43.0 2 4,433 +1  
Total Volume and Open Interest 57,438 92,157 +4,092  
Mini-DAX(EUREX)
Dec21 211122 16158.0 16200.0 16055.0 16128.0 -42.0 29,172 18,299 +657  
Mar22 211122 16173.0 16185.0 16050.0 16116.0 -42.0 33 317 +6  
Jun22 211122 16150.0 16150.0 16150.0 16150.0 -43.0 1 21 +0  
Total Volume and Open Interest 29,206 18,637 +663  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211122 4353 4369 4318 4342 -14 533,794 3,005,575 +40,263  
Mar22 211122 4343 4351 4308 4325 -14 5,062 117,149 +5,017  
Jun22 211122 4248 4248 4248 4248 -14 12 20,792 +10  
Total Volume and Open Interest 538,868 3,150,527 +45,290  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211122 12546 12563 12472 12521 -28 23,264 155,033 +89  
Mar22 211122 12400 12406 12397 12406 -29 17 743 +16  
Jun22 211122 12242 12242 12242 12242 -28 7 11 +7  
Total Volume and Open Interest 23,288 155,787 +112  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211122 7221.50 7263.50 7198.00 7255.50 +37.50 78,278 622,197 -827  
Mar22 211122 7184.00 7194.00 7165.00 7188.50 +36.50 3 752 +0  
Jun22 211122 7130.00 7130.00 7130.00 7130.00 +36.50 0 32 +0  
Total Volume and Open Interest 78,281 623,092 -827  
SPI 200(SFE) Weekly Monthly
Dec21 211122 7392.0 7404.0 7331.0 7353.0 -43.0 36,005 244,020 -888  
Mar22 211122 7261.0 7261.0 7261.0 7261.0 -45.0 0 352 +0  
Jun22 211122 7261.0 7261.0 7261.0 7261.0 -45.0        
Total Volume and Open Interest 36,154 244,827 -748  
FTSE MIB(ISE)
Dec21 211122 27270.00 27435.00 27190.00 27372.00 +168.00 15,273 107,292 +3,623  
Mar22 211122 27255.00 27300.00 27135.00 27262.00 +168.00 48 980 +46  
Jun22 211122 26660.00 26660.00 26660.00 26660.00 +176.00 0 7 -2  
Total Volume and Open Interest 15,321 108,279 +3,667  
KOSPI 200(KFE)
Dec21 211122 393.80 400.15 392.60 400.00 +9.15 205,479 282,825 -1,161  
Mar22 211122 389.00 396.20 388.85 395.70 +8.75 499 11,592 -30  
Jun22 211122 389.55 396.30 389.55 396.30 +7.80 0 6,861 +0  
Total Volume and Open Interest 205,978 318,051 -1,191  
GSCI(CME) Weekly Monthly
Dec21 211122 564.45 572.20 563.90 571.50 +4.00 263 1,829 +7  
Jan22 211122 569.00 569.00 569.00 569.00 +4.00        
Feb22 211122 571.50 571.50 571.50 571.50 +9.00        
Total Volume and Open Interest 263 1,829 +7  
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