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 Tue November 23, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211123 1274.25 1279.25 1263.00 1273.00 -1.25 78,709 251,732 +1,356 Hover/Click
Mar22 211123 1286.00 1291.00 1274.50 1284.50 -1.75 38,418 188,280 +5,912 Hover/Click
May22 211123 1295.25 1300.25 1284.00 1293.75 -1.75 12,715 76,640 -988 Hover/Click
Jul22 211123 1300.75 1306.00 1289.75 1299.25 -2.25 6,660 67,384 +628 Hover/Click
Aug22 211123 1296.25 1297.75 1282.75 1292.00 -2.25 383 7,263 -57 Hover/Click
Sep22 211123 1271.25 1273.50 1260.25 1268.25 -2.25 481 6,062 +78 Hover/Click
Nov22 211123 1253.75 1257.75 1246.25 1253.50 -2.50 5,265 63,882 -286 Hover/Click
Jan23 211123 1253.50 1257.00 1246.25 1253.00 -2.75 384 7,898 -33 Hover/Click
Mar23 211123 1232.00 1233.50 1223.75 1230.75 -2.75 596 13,254 +299 Hover/Click
May23 211123 1216.75 1221.75 1215.00 1221.75 -2.50 170 2,763 +40 Hover/Click
Jul23 211123 1219.50 1223.50 1217.25 1223.50 -2.25 151 752 +44 Hover/Click
Aug23 211123 1216.25 1216.25 1216.25 1216.25 -1.25 0 49 +0 Hover/Click
Sep23 211123 1205.75 1205.75 1205.75 1205.75 -1.75 0 22 +0 Hover/Click
Nov23 211123 1185.00 1189.00 1181.25 1188.25 -2.75 82 1,491 +20 Hover/Click
Total Volume and Open Interest 144,014 687,526 +7,013  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211123 370.00 370.90 361.60 362.20 -7.80 38,673 69,721 -7,857 Hover/Click
Jan22 211123 363.60 364.60 355.60 356.10 -7.60 44,335 127,800 +3,509 Hover/Click
Mar22 211123 360.80 361.90 353.50 354.10 -7.20 28,389 115,802 +5,588 Hover/Click
May22 211123 361.40 362.20 355.30 355.80 -6.00 10,919 61,989 +1,394 Hover/Click
Jul22 211123 364.70 364.90 358.70 359.40 -5.20 5,007 40,932 +606 Hover/Click
Aug22 211123 363.80 363.90 358.40 359.00 -4.50 1,250 9,518 -52 Hover/Click
Sep22 211123 360.10 360.10 357.10 357.80 -3.40 1,216 7,943 +178 Hover/Click
Oct22 211123 358.40 358.40 354.80 355.20 -3.10 847 5,104 +19 Hover/Click
Dec22 211123 359.20 359.20 355.70 356.30 -2.80 2,547 16,549 -263 Hover/Click
Jan23 211123 356.50 357.50 354.40 354.80 -2.50 240 1,207 +80 Hover/Click
Total Volume and Open Interest 133,918 459,896 +3,432  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211123 59.40 60.17 58.41 60.14 +0.73 36,127 51,245 -7,375 Hover/Click
Jan22 211123 59.38 60.13 58.36 60.08 +0.73 51,307 121,231 +2,767 Hover/Click
Mar22 211123 59.00 59.70 58.02 59.66 +0.71 26,318 91,812 +2,139 Hover/Click
May22 211123 58.27 58.90 57.32 58.87 +0.65 12,249 70,322 +889 Hover/Click
Jul22 211123 57.60 58.17 56.68 58.14 +0.59 6,910 43,626 -332 Hover/Click
Aug22 211123 56.70 57.28 55.83 57.26 +0.56 1,764 9,691 -146 Hover/Click
Sep22 211123 55.99 56.62 55.28 56.61 +0.54 2,025 8,036 +135 Hover/Click
Oct22 211123 55.58 56.09 54.83 56.09 +0.51 1,529 7,426 +84 Hover/Click
Dec22 211123 55.49 55.85 54.64 55.79 +0.44 3,221 24,309 +352 Hover/Click
Jan23 211123 55.54 55.54 54.54 55.54 +0.36 257 960 -9 Hover/Click
Total Volume and Open Interest 141,984 434,419 -1,457  
Canola(WCE) Weekly Monthly
Jan22 211123 1021.8 1029.0 1015.2 1024.7 +2.9 12,013 53,583 -2,051 Hover/Click
Mar22 211123 997.0 1005.4 990.1 997.4 +0.4 9,376 69,799 +1,544 Hover/Click
May22 211123 964.6 971.4 956.9 962.1 -1.3 4,532 36,440 +1,749 Hover/Click
Jul22 211123 924.4 930.5 916.7 920.1 -2.5 1,575 19,828 -231 Hover/Click
Nov22 211123 827.8 831.5 813.7 820.3 -6.8 2,235 14,145 +1,652 Hover/Click
Total Volume and Open Interest 30,017 196,543 +2,685  
Corn(CBOT) Weekly Monthly
Dec21 211123 576.25 581.00 572.50 580.50 +3.75 130,524 305,547 -18,291 Hover/Click
Mar22 211123 583.75 588.75 580.00 588.25 +4.00 98,961 692,016 +9,654 Hover/Click
May22 211123 588.25 593.25 584.25 592.75 +4.00 19,577 198,866 +2,947 Hover/Click
Jul22 211123 589.00 593.75 585.25 593.50 +4.00 17,521 181,023 +888 Hover/Click
Sep22 211123 566.75 568.75 563.50 568.50 +1.25 3,419 59,763 +848 Hover/Click
Dec22 211123 558.50 559.75 555.00 559.50 +0.75 9,027 153,959 +2,433 Hover/Click
Mar23 211123 565.50 566.75 562.25 566.50 +0.75 684 8,637 +21 Hover/Click
May23 211123 567.50 568.50 564.50 568.25 +0.75 552 1,036 +304 Hover/Click
Jul23 211123 565.25 566.50 562.50 566.25 +0.75 287 6,385 +149 Hover/Click
Sep23 211123 519.00 519.00 519.00 519.00 -1.50 2 218 -2 Hover/Click
Total Volume and Open Interest 280,783 1,615,140 -1,007  
Wheat(CBOT) Weekly Monthly
Dec21 211123 846.50 856.50 838.25 856.00 +10.25 42,696 66,478 -6,674 Hover/Click
Mar22 211123 857.00 868.25 849.50 867.50 +10.00 54,368 185,964 +1,716 Hover/Click
May22 211123 862.00 872.75 854.50 872.25 +9.75 13,163 52,762 +860 Hover/Click
Jul22 211123 848.25 858.50 840.00 858.25 +9.50 7,289 70,103 -84 Hover/Click
Sep22 211123 842.50 854.00 835.25 854.00 +10.00 2,394 12,200 +589 Hover/Click
Dec22 211123 845.25 856.25 837.75 856.00 +9.50 1,934 29,257 +423 Hover/Click
Total Volume and Open Interest 123,298 425,628 -2,909  
Wheat(KCBT) Weekly Monthly
Dec21 211123 862.00 879.50 857.25 878.75 +17.00 17,524 28,270 -4,262 Hover/Click
Mar22 211123 866.00 885.00 862.25 884.00 +17.50 24,798 122,209 +4,215 Hover/Click
May22 211123 866.25 884.50 861.75 883.75 +17.50 4,423 29,851 +238 Hover/Click
Jul22 211123 848.00 864.00 841.50 864.00 +15.25 3,703 36,297 +495 Hover/Click
Sep22 211123 843.25 860.75 838.25 860.75 +14.50 1,366 11,888 +343 Hover/Click
Dec22 211123 848.00 865.00 843.25 865.00 +14.25 712 9,387 +129 Hover/Click
Mar23 211123 852.00 864.25 852.00 864.25 +14.25 56 994 +4 Hover/Click
Total Volume and Open Interest 52,703 240,223 +1,156  
Wheat(MGE) Weekly Monthly
Dec21 211123 1022.00 1039.50 1018.25 1038.25 +14.75 2,788 13,242 +0 Hover/Click
Mar22 211123 1030.00 1046.75 1025.00 1045.50 +13.75 5,264 44,146 +0 Hover/Click
May22 211123 1020.75 1039.25 1019.00 1037.75 +14.50 1,502 10,032 +0 Hover/Click
Jul22 211123 992.75 1011.25 990.75 1011.00 +16.50 916 4,220 +0 Hover/Click
Sep22 211123 928.00 945.00 927.00 943.25 +13.75 586 4,061 +0 Hover/Click
Dec22 211123 917.50 933.00 917.00 932.25 +11.75 115 1,108 +0 Hover/Click
Total Volume and Open Interest 11,173 76,811 +2  
Oats(CBOT) Weekly Monthly
Dec21 211123 750.00 751.50 727.00 747.25 -3.75 280 1,524 -96 Hover/Click
Mar22 211123 759.75 759.75 734.00 745.25 -11.75 391 2,994 +144 Hover/Click
May22 211123 736.75 740.25 723.00 733.50 -9.50 26 526 +9 Hover/Click
Jul22 211123 685.00 685.00 670.00 680.25 -7.00 11 296 +1 Hover/Click
Total Volume and Open Interest 716 5,659 +65  
Rough Rice(CBOT) Weekly Monthly
Jan22 211123 14.44 14.53 14.34 14.41 -0.13 726 7,723 +269 Hover/Click
Mar22 211123 14.65 14.73 14.57 14.65 -0.12 365 966 +214 Hover/Click
May22 211123 14.77 14.77 14.77 14.77 -0.13 74 87 -8 Hover/Click
Jul22 211123 14.81 14.81 14.81 14.81 -0.12 39 41 +0 Hover/Click
Total Volume and Open Interest 1,232 8,882 +475  
Live Cattle(CME) Weekly Monthly
Dec21 211123 134.485 135.575 134.235 135.400 +0.965 8,783 43,501 -720 Hover/Click
Feb22 211123 138.935 139.650 138.785 139.435 +0.450 15,324 122,144 +978 Hover/Click
Apr22 211123 142.000 142.950 142.000 142.800 +0.515 9,328 69,554 +1,364 Hover/Click
Jun22 211123 136.600 137.950 136.600 137.685 +0.685 6,362 46,201 +95 Hover/Click
Aug22 211123 136.100 136.880 136.000 136.700 +0.375 3,328 16,958 +565 Hover/Click
Oct22 211123 138.750 139.500 138.700 139.380 +0.380 904 5,116 +189 Hover/Click
Total Volume and Open Interest 44,248 306,087 +2,548  
Feeder Cattle(CME) Weekly Monthly
Jan22 211123 161.985 164.750 161.850 164.380 +2.680 4,132 21,508 -436 Hover/Click
Mar22 211123 164.235 166.050 164.000 165.685 +1.585 2,613 10,562 +424 Hover/Click
Apr22 211123 166.830 168.435 166.600 168.035 +1.335 1,283 2,916 +21 Hover/Click
May22 211123 168.600 169.950 168.285 169.600 +1.165 448 3,160 +24 Hover/Click
Aug22 211123 175.750 177.050 175.500 176.785 +1.205 261 2,669 +90 Hover/Click
Sep22 211123 176.500 177.685 176.185 177.250 +1.315 48 429 +22 Hover/Click
Oct22 211123 176.830 178.100 176.735 177.600 +1.250 25 92 +14 Hover/Click
Total Volume and Open Interest 8,810 41,336 +159  
Lean Hogs(CME) Weekly Monthly
Dec21 211123 74.630 74.700 73.900 74.150 -0.500 13,944 33,519 -1,209 Hover/Click
Feb22 211123 83.300 83.500 82.330 83.280 +0.250 14,908 84,844 +407 Hover/Click
Apr22 211123 88.100 88.100 87.130 87.950 +0.200 7,499 53,629 +677 Hover/Click
May22 211123 92.500 92.500 92.150 92.480 -0.020 112 1,435 +41  
Jun22 211123 97.950 97.950 97.330 97.830 +0.080 4,378 28,301 +952 Hover/Click
Jul22 211123 97.530 97.680 97.180 97.600 +0.070 2,550 14,464 +594 Hover/Click
Aug22 211123 96.500 96.600 96.000 96.530 +0.150 1,659 9,261 +622 Hover/Click
Oct22 211123 82.130 82.300 81.650 82.280 +0.050 786 4,804 +428 Hover/Click
Total Volume and Open Interest 46,045 231,412 +2,636  
Class III Milk(CME) Weekly Monthly
Nov21 211123 17.96 17.96 17.94 17.94 -0.01 93 3,754 -29 Hover/Click
Dec21 211123 18.23 18.44 18.07 18.33 -0.09 1,300 5,034 -331 Hover/Click
Jan22 211123 18.88 18.94 18.54 18.75 -0.24 1,091 3,451 -44 Hover/Click
Feb22 211123 18.95 19.10 18.85 18.94 -0.17 371 2,959 +122 Hover/Click
Mar22 211123 19.00 19.06 18.88 18.95 -0.11 219 2,723 +94 Hover/Click
Apr22 211123 18.95 18.95 18.76 18.90 -0.07 190 1,797 +105 Hover/Click
May22 211123 18.88 18.94 18.84 18.87 -0.07 120 1,701 +46 Hover/Click
Jun22 211123 18.95 18.97 18.91 18.97 -0.06 131 1,509 +27 Hover/Click
Jul22 211123 19.04 19.04 18.92 18.92 -0.12 100 922 +77 Hover/Click
Aug22 211123 19.00 19.00 18.90 18.90 -0.13 52 868 +18 Hover/Click
Sep22 211123 18.91 18.94 18.90 18.94 -0.04 61 715 +37 Hover/Click
Oct22 211123 18.83 18.86 18.67 18.86 +0.01 33 590 +18 Hover/Click
Nov22 211123 18.56 18.63 18.50 18.56 -0.08 15 587 +5 Hover/Click
Total Volume and Open Interest 3,810 27,415 +170  
Cocoa(ICE) Weekly Monthly
Dec21 211123 2478 2478 2478 2478 -20 25 804 -7 Hover/Click
Mar22 211123 2588 2598 2557 2568 -20 15,487 108,980 -534 Hover/Click
May22 211123 2601 2609 2573 2584 -13 8,243 44,688 +1,478 Hover/Click
Jul22 211123 2597 2604 2573 2582 -12 2,208 24,935 +403 Hover/Click
Sep22 211123 2589 2597 2567 2574 -12 521 17,745 +62 Hover/Click
Dec22 211123 2575 2580 2554 2562 -10 190 19,275 +79 Hover/Click
Mar23 211123 2561 2566 2549 2553 -8 136 13,312 +45 Hover/Click
Total Volume and Open Interest 26,850 234,908 +1,529  
Coffee "C"(ICE) Weekly Monthly
Dec21 211123 233.85 242.55 233.75 242.55 +11.20 398 661 -340 Hover/Click
Mar22 211123 234.95 244.75 232.60 242.05 +10.75 24,784 136,980 -546 Hover/Click
May22 211123 234.75 244.15 232.80 241.55 +10.25 8,732 51,831 -449 Hover/Click
Jul22 211123 234.80 243.55 232.70 241.10 +9.90 3,849 32,472 +328 Hover/Click
Sep22 211123 233.95 243.00 232.45 240.65 +9.65 1,975 15,937 +220 Hover/Click
Dec22 211123 233.80 243.25 232.60 240.95 +9.70 1,284 22,111 +347 Hover/Click
Total Volume and Open Interest 41,590 274,668 -351  
Orange Juice(ICE) Weekly Monthly
Jan22 211123 130.50 131.95 127.55 130.15 -0.20 454 8,508 -97 Hover/Click
Mar22 211123 131.40 132.95 129.10 131.30 -0.05 61 2,047 +15 Hover/Click
May22 211123 134.20 134.20 130.75 133.05 +0.15 4 799 +3 Hover/Click
Jul22 211123 135.25 135.45 135.25 135.45 +0.30 1 69 +0 Hover/Click
Sep22 211123 137.05 137.05 137.05 137.05 +0.30       Hover/Click
Nov22 211123 138.05 138.05 138.05 138.05 +0.30       Hover/Click
Total Volume and Open Interest 520 11,423 -79  
Sugar #11(ICE) Weekly Monthly
Mar22 211123 19.70 20.15 19.60 20.11 +0.35 43,167 394,426 -1,759 Hover/Click
May22 211123 19.46 19.80 19.29 19.77 +0.29 12,228 158,922 +908 Hover/Click
Jul22 211123 19.13 19.40 18.97 19.38 +0.23 6,545 125,295 +297 Hover/Click
Oct22 211123 18.88 19.10 18.75 19.07 +0.18 3,524 107,728 -117 Hover/Click
Mar23 211123 18.72 18.90 18.61 18.88 +0.14 1,674 56,812 +355 Hover/Click
May23 211123 17.66 17.85 17.60 17.83 +0.09 436 22,696 +82 Hover/Click
Jul23 211123 16.93 17.11 16.86 17.08 +0.08 431 25,306 +16 Hover/Click
Oct23 211123 16.38 16.60 16.38 16.55 +0.08 156 22,132 +53 Hover/Click
Total Volume and Open Interest 68,490 926,081 -62  
London Cocoa(LCE) Weekly Monthly
Dec21 211123 1702 1719 1701 1713 +11 860 32,871 -92 Hover/Click
Mar22 211123 1740 1758 1738 1752 +12 5,967 81,163 -649 Hover/Click
May22 211123 1748 1766 1746 1760 +12 3,263 39,188 +534 Hover/Click
Jul22 211123 1740 1759 1738 1752 +10 1,229 30,655 +244 Hover/Click
Sep22 211123 1738 1753 1735 1746 +9 470 37,198 +66 Hover/Click
Dec22 211123 1730 1745 1729 1738 +7 424 42,603 +34 Hover/Click
Mar23 211123 1730 1742 1728 1735 +8 191 17,878 +128 Hover/Click
Total Volume and Open Interest 12,417 294,846 +267  
London Sugar(LCE) Weekly Monthly
Mar22 211123 507.80 518.80 505.60 518.40 +10.40 3,203 32,826 -196 Hover/Click
May22 211123 508.00 517.50 505.10 517.10 +9.80 1,133 13,924 +51 Hover/Click
Aug22 211123 504.00 512.40 501.90 512.20 +8.20 119 8,629 +7 Hover/Click
Oct22 211123 496.00 503.90 494.00 503.90 +8.10 55 6,792 -17 Hover/Click
Dec22 211123 493.40 501.40 492.30 501.40 +8.70 5 2,078 +3 Hover/Click
Total Volume and Open Interest 4,647 65,501 -40  
Cotton(ICE) Weekly Monthly
Dec21 211123 117.65 120.63 116.80 120.36 +2.65 4,626 2,879 -3,067 Hover/Click
Mar22 211123 115.49 115.96 114.60 115.66 -0.31 13,148 155,660 +143 Hover/Click
May22 211123 114.73 114.73 113.05 114.09 -0.29 4,200 42,057 +1,013 Hover/Click
Jul22 211123 110.60 110.60 109.41 110.33 -0.31 834 25,716 +35 Hover/Click
Oct22 211123 97.37 97.37 97.37 97.37 +0.11 14 35 +0 Hover/Click
Dec22 211123 91.89 91.99 91.55 91.62 -0.37 460 31,220 -43 Hover/Click
Total Volume and Open Interest 23,397 263,109 -1,919  
Lumber(CME) Weekly Monthly
Jan22 211123 780.1 789.3 760.1 779.4 +6.8 636 1,253 +33  
Mar22 211123 770.0 789.4 759.0 777.3 +5.0 159 303 +47  
May22 211123 785.0 785.0 781.0 785.0 -1.0 17 49 +8  
Jul22 211123 780.0 780.0 780.0 780.0 -1.0 2 10 +0  
Sep22 211123 789.0 789.0 789.0 789.0 -1.0 0 1 +0  
Nov22 211123 794.0 794.0 794.0 794.0 -1.0        
Jan23 211123 794.0 794.0 794.0 794.0 -1.0        
Total Volume and Open Interest 814 1,616 +88  
Crude Oil(NYM) Weekly Monthly
Jan22 211123 76.46 78.86 75.30 78.50 +1.75 623,448 390,599 +5,973 Hover/Click
Feb22 211123 75.81 78.23 74.76 77.94 +1.82 137,146 186,196 +163 Hover/Click
Mar22 211123 75.01 77.53 74.15 77.27 +1.88 83,141 162,783 +5,128 Hover/Click
Apr22 211123 74.57 76.85 73.57 76.64 +1.94 39,742 96,691 +1,587 Hover/Click
May22 211123 73.85 76.21 73.00 76.02 +1.99 24,915 64,024 +313 Hover/Click
Jun22 211123 73.17 75.62 72.35 75.41 +2.00 64,565 181,644 +468 Hover/Click
Jul22 211123 72.56 75.00 71.92 74.81 +1.98 12,567 50,196 -2,036 Hover/Click
Aug22 211123 72.07 74.38 71.55 74.22 +1.95 5,789 43,861 +74 Hover/Click
Sep22 211123 71.51 73.75 70.91 73.64 +1.91 14,390 83,653 -1,397 Hover/Click
Oct22 211123 70.55 73.17 70.45 73.07 +1.87 3,779 39,932 +167 Hover/Click
Nov22 211123 70.75 72.54 69.89 72.54 +1.84 2,593 42,777 +688 Hover/Click
Dec22 211123 70.02 72.22 69.36 72.03 +1.81 47,613 214,230 +1,833 Hover/Click
Jan23 211123 70.14 71.51 69.40 71.51 +1.78 1,980 31,564 +221 Hover/Click
Feb23 211123 70.57 71.10 69.03 71.02 +1.75 884 25,945 -329 Hover/Click
Mar23 211123 70.00 70.55 68.58 70.55 +1.72 3,840 35,199 +2,162 Hover/Click
Apr23 211123 70.00 70.11 68.20 70.11 +1.68 97 16,067 -2 Hover/Click
Total Volume and Open Interest 1,105,443 2,010,455 +556  
e-miNY Crude Oil(NYM)
Jan22 211123 76.475 78.900 75.300 78.500 +1.750 31,364 3,063 +284  
Feb22 211123 75.800 78.250 74.775 77.950 +1.825 1,155 359 -22  
Mar22 211123 75.025 77.500 74.175 77.275 +1.875 266 479 +12  
Apr22 211123 73.825 76.875 73.700 76.650 +1.950 19 79 +5  
May22 211123 73.150 76.250 73.150 76.025 +2.000 13 62 +1  
Jun22 211123 75.100 75.400 72.900 75.400 +2.000 20 171 +7  
Jul22 211123 72.850 74.800 72.400 74.800 +1.975 13 25 +5  
Aug22 211123 74.225 74.225 71.800 74.225 +1.950 0 7 +0  
Sep22 211123 72.925 73.650 71.300 73.650 +1.925 0 4 +0  
Oct22 211123 73.075 73.075 73.075 73.075 +1.875 0 3 +0  
Total Volume and Open Interest 32,899 4,470 +301  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211123 232.25 239.36 229.34 238.43 +5.89 46,257 50,309 -12,162 Hover/Click
Jan22 211123 231.93 239.19 229.15 238.23 +5.81 106,480 97,971 +1,127 Hover/Click
Feb22 211123 231.60 238.44 228.57 237.65 +5.91 43,130 40,566 -726 Hover/Click
Mar22 211123 230.17 236.98 227.35 236.36 +5.97 32,540 38,217 -3,810 Hover/Click
Apr22 211123 227.98 234.49 225.47 234.10 +5.90 12,010 21,107 -190 Hover/Click
May22 211123 223.93 232.65 223.61 232.30 +5.77 5,668 10,898 -386 Hover/Click
Jun22 211123 224.76 231.44 222.14 230.89 +5.63 12,612 31,824 -1,899 Hover/Click
Jul22 211123 224.70 230.67 221.90 230.14 +5.54 1,168 9,712 +118 Hover/Click
Aug22 211123 222.81 229.77 221.50 229.56 +5.44 1,136 5,178 -58 Hover/Click
Sep22 211123 226.22 229.54 221.30 229.25 +5.33 1,383 6,521 +101 Hover/Click
Oct22 211123 226.10 229.10 226.10 229.10 +5.22 967 4,735 +124 Hover/Click
Nov22 211123 228.98 228.98 228.98 228.98 +5.10 521 3,500 +4 Hover/Click
Dec22 211123 221.03 229.15 221.03 228.82 +4.98 2,549 17,015 -194 Hover/Click
Jan23 211123 228.56 228.56 223.22 228.56 +4.86 93 3,089 +2 Hover/Click
Total Volume and Open Interest 266,874 353,456 -17,893  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211123 224.90 234.51 221.84 233.72 +7.70 42,586 56,858 -3,993 Hover/Click
Jan22 211123 219.44 228.70 216.22 227.83 +7.50 106,691 143,113 +2,704 Hover/Click
Feb22 211123 218.29 226.74 214.73 225.98 +7.33 37,867 33,373 +1,655 Hover/Click
Mar22 211123 218.55 226.79 215.37 226.19 +7.11 22,077 26,325 -967 Hover/Click
Apr22 211123 230.02 237.96 226.99 237.40 +6.79 12,581 18,487 +1,001 Hover/Click
May22 211123 227.51 237.50 227.10 236.96 +6.65 5,777 8,970 +229 Hover/Click
Jun22 211123 227.77 235.81 225.57 235.35 +6.51 7,921 17,796 +799 Hover/Click
Jul22 211123 229.00 232.90 223.50 232.76 +6.38 2,759 9,846 +633 Hover/Click
Aug22 211123 224.23 229.70 220.50 229.57 +6.29 2,093 2,578 +100 Hover/Click
Sep22 211123 225.00 226.09 216.90 225.81 +6.25 2,008 6,811 +392 Hover/Click
Total Volume and Open Interest 244,438 339,048 +3,081  
e-miNY RBOB Gasoline(NYM)
Dec21 211123 233.72 233.72 233.72 233.72 +7.70 0 2 +0  
Jan22 211123 220.30 227.83 220.30 227.83 +7.50        
Feb22 211123 225.98 225.98 225.98 225.98 +7.33        
Mar22 211123 226.19 226.19 226.19 226.19 +7.11        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211123 4.796 5.082 4.757 4.967 +0.178 110,058 40,024 -14,542 Hover/Click
Jan22 211123 4.865 5.149 4.833 5.035 +0.174 69,018 263,050 -25 Hover/Click
Feb22 211123 4.787 5.027 4.761 4.941 +0.172 24,438 79,322 +24 Hover/Click
Mar22 211123 4.553 4.778 4.528 4.723 +0.168 31,618 166,396 +4,267 Hover/Click
Apr22 211123 3.998 4.159 3.992 4.130 +0.132 19,804 116,582 +894 Hover/Click
May22 211123 3.945 4.086 3.932 4.065 +0.125 12,031 138,743 -690 Hover/Click
Jun22 211123 3.975 4.111 3.961 4.094 +0.124 3,978 44,894 -119 Hover/Click
Jul22 211123 4.015 4.153 4.012 4.135 +0.122 3,766 42,629 -542 Hover/Click
Aug22 211123 4.020 4.155 4.013 4.137 +0.120 3,593 31,920 +64 Hover/Click
Sep22 211123 3.999 4.137 3.994 4.117 +0.121 2,959 37,710 +453 Hover/Click
Oct22 211123 4.024 4.164 4.011 4.146 +0.124 8,489 89,396 +665 Hover/Click
Nov22 211123 4.099 4.245 4.099 4.228 +0.126 1,963 35,575 +38 Hover/Click
Dec22 211123 4.264 4.415 4.264 4.393 +0.127 1,805 27,242 -69 Hover/Click
Jan23 211123 4.350 4.497 4.350 4.478 +0.126 6,501 32,658 +346 Hover/Click
Feb23 211123 4.255 4.356 4.255 4.340 +0.117 1,661 11,659 +418 Hover/Click
Mar23 211123 3.915 3.985 3.915 3.976 +0.069 3,786 25,948 +1,383 Hover/Click
Total Volume and Open Interest 314,417 1,299,983 -5,028  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211123 79.51 82.60 78.55 82.31 +2.61 479,928 268,949 -39,155 Hover/Click
Feb22 211123 78.83 81.61 77.85 81.33 +2.30 373,168 526,322 +32,873 Hover/Click
Mar22 211123 78.16 80.92 77.23 80.66 +2.31 210,802 289,611 -8,928 Hover/Click
Apr22 211123 77.61 80.31 76.69 80.05 +2.29 82,474 117,638 +8,276 Hover/Click
May22 211123 77.08 79.72 76.18 79.46 +2.26 46,564 85,778 +1,942 Hover/Click
Jun22 211123 76.56 79.14 75.66 78.88 +2.22 109,895 193,084 +8,251 Hover/Click
Jul22 211123 76.02 78.54 75.13 78.29 +2.19 17,207 66,780 -1,501 Hover/Click
Aug22 211123 75.26 78.00 74.66 77.75 +2.16 11,962 46,654 -609 Hover/Click
Sep22 211123 75.05 77.48 74.22 77.24 +2.13 20,479 55,466 +2,416 Hover/Click
Oct22 211123 75.95 76.83 75.67 76.72 +2.10 3,257 31,397 -161 Hover/Click
Nov22 211123 73.65 76.36 73.61 76.25 +2.06 3,154 30,594 -347 Hover/Click
Dec22 211123 73.76 76.05 72.99 75.81 +2.02 65,539 196,696 +1,668 Hover/Click
Jan23 211123 74.83 75.35 74.63 75.34 +1.99 1,907 19,257 -260 Hover/Click
Feb23 211123 74.09 75.02 74.09 74.89 +1.96 1,857 27,680 +432 Hover/Click
Total Volume and Open Interest 1,467,816 2,327,792 +5,647  
Gas Oil(ICE) Weekly Monthly
Dec21 211123 672.00 692.75 662.00 686.00 +12.00 169,866 144,734 -11,627 Hover/Click
Jan22 211123 669.25 691.00 660.25 684.50 +13.50 152,952 187,099 +1,221 Hover/Click
Feb22 211123 667.00 689.25 658.75 683.00 +14.25 83,032 81,978 +7,763 Hover/Click
Mar22 211123 664.00 685.50 655.75 679.75 +14.25 63,458 74,615 -1,802 Hover/Click
Apr22 211123 659.00 680.25 651.00 674.50 +14.00 28,580 28,981 +999 Hover/Click
May22 211123 653.25 675.25 646.00 669.25 +13.25 13,308 25,199 -174 Hover/Click
Jun22 211123 649.25 670.50 642.25 664.50 +12.50 35,523 65,863 -5,692 Hover/Click
Jul22 211123 644.25 667.25 640.50 661.25 +12.00 3,923 18,687 -7 Hover/Click
Aug22 211123 642.25 665.00 638.00 659.00 +11.75 4,980 10,822 +242 Hover/Click
Sep22 211123 643.25 663.50 637.00 657.50 +11.50 5,126 14,113 -276 Hover/Click
Total Volume and Open Interest 582,222 749,551 -10,957  
Ethanol(CBOT)
Dec21 211123 2.207 2.207 2.207 2.207 unch        
Jan22 211123 2.137 2.137 2.137 2.137 unch        
Feb22 211123 2.137 2.137 2.137 2.137 unch        
Mar22 211123 2.137 2.137 2.137 2.137 unch        
Apr22 211123 2.137 2.137 2.137 2.137 unch        
May22 211123 2.137 2.137 2.137 2.137 unch        
Jun22 211123 2.137 2.137 2.137 2.137 unch        
Jul22 211123 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211123 76.45 78.85 75.32 78.50 +1.75 46,407 60,512 +264 Hover/Click
Feb22 211123 75.82 78.22 74.84 77.94 +1.82 35,190 35,141 +1,118 Hover/Click
Mar22 211123 74.64 77.47 74.25 77.27 +1.88 24,528 47,292 -257 Hover/Click
Apr22 211123 74.03 76.85 73.72 76.64 +1.94 12,125 14,377 -502 Hover/Click
May22 211123 73.47 76.22 73.09 76.02 +1.99 8,302 12,397 -29 Hover/Click
Jun22 211123 72.88 75.60 72.50 75.41 +2.00 19,629 64,165 -610 Hover/Click
Jul22 211123 72.80 75.01 72.80 74.81 +1.98 1,330 7,698 +135 Hover/Click
Aug22 211123 73.90 74.22 73.90 74.22 +1.95 346 5,837 +7 Hover/Click
Sep22 211123 72.73 73.64 72.73 73.64 +1.91 2,596 16,207 -343 Hover/Click
Oct22 211123 73.07 73.07 73.07 73.07 +1.87 363 6,803 +28 Hover/Click
Nov22 211123 72.54 72.54 72.54 72.54 +1.84 116 8,005 -47 Hover/Click
Dec22 211123 69.52 72.08 69.52 72.03 +1.81 12,232 78,612 +626 Hover/Click
Jan23 211123 71.45 71.51 71.40 71.51 +1.78 846 3,616 -15 Hover/Click
Feb23 211123 71.02 71.02 71.02 71.02 +1.75 286 1,569 -24 Hover/Click
Mar23 211123 70.55 70.55 70.55 70.55 +1.72 196 7,025 +0 Hover/Click
Apr23 211123 70.11 70.11 70.11 70.11 +1.68 1 1,858 +1 Hover/Click
Total Volume and Open Interest 169,168 453,266 +286  
US Dollar Index(ICE) Weekly Monthly
Dec21 211123 96.465 96.615 96.315 96.495 -0.050 25,091 56,268 -833 Hover/Click
Mar22 211123 96.375 96.530 96.260 96.425 -0.050 204 2,189 -12 Hover/Click
Jun22 211123 96.445 96.445 96.390 96.400 -0.045 3 326 +3 Hover/Click
Total Volume and Open Interest 25,298 58,783 -842  
Australian Dollar(CME) Weekly Monthly
Dec21 211123 72.25 72.37 72.07 72.23 -0.04 83,206 174,768 -257 Hover/Click
Mar22 211123 72.30 72.40 72.11 72.27 -0.03 606 1,470 +211 Hover/Click
Jun22 211123 72.20 72.39 72.13 72.27 -0.03 0 42 +0 Hover/Click
Total Volume and Open Interest 83,899 176,663 -42  
British Pound(CME) Weekly Monthly
Dec21 211123 133.99 134.10 133.42 133.82 -0.04 104,833 202,812 +3,106 Hover/Click
Mar22 211123 134.02 134.15 133.49 133.88 -0.03 861 3,472 +4 Hover/Click
Jun22 211123 133.50 134.02 133.40 133.78 -0.03 10 490 +2 Hover/Click
Total Volume and Open Interest 106,566 208,870 +3,514  
Canadian Dollar(CME) Weekly Monthly
Dec21 211123 78.74 78.99 78.46 78.85 +0.11 76,533 143,684 +3,056 Hover/Click
Mar22 211123 78.73 79.00 78.49 78.87 +0.11 338 3,589 +147 Hover/Click
Jun22 211123 78.68 78.88 78.41 78.79 +0.11 89 1,213 +30 Hover/Click
Sep22 211123 78.53 78.66 78.31 78.66 +0.11 0 206 +0 Hover/Click
Total Volume and Open Interest 77,213 150,397 +3,466  
Japanese Yen(CME) Weekly Monthly
Dec21 211123 87.08 87.36 86.82 86.91 -0.10 142,101 234,293 -6,306 Hover/Click
Mar22 211123 87.21 87.48 86.96 87.04 -0.10 2,309 1,544 +273 Hover/Click
Jun22 211123 87.15 87.59 87.11 87.16 -0.10 2 157 +0 Hover/Click
Total Volume and Open Interest 144,837 237,066 -5,911  
Swiss Franc(CME) Weekly Monthly
Dec21 211123 107.26 107.56 107.05 107.19 -0.01 24,471 49,626 +32 Hover/Click
Mar22 211123 107.62 107.88 107.41 107.52 -0.01 43 343 +2 Hover/Click
Jun22 211123 107.82 108.00 107.81 107.82 -0.01 1 26 -1 Hover/Click
Total Volume and Open Interest 24,515 50,029 +33  
EuroFX(CME) Weekly Monthly
Dec21 211123 112.40 112.79 112.30 112.54 +0.18 253,560 676,499 -1,602 Hover/Click
Mar22 211123 112.71 113.10 112.61 112.85 +0.18 1,769 20,704 +155 Hover/Click
Jun22 211123 113.04 113.34 112.87 113.10 +0.19 137 1,534 +30 Hover/Click
Total Volume and Open Interest 256,869 706,503 -1,607  
Mexican Peso(CME) Weekly Monthly
Dec21 211123 474.13 474.63 467.50 469.25 -5.38 41,482 171,863 +3,307 Hover/Click
Mar22 211123 464.13 464.88 460.63 462.13 -5.38 1 162 +1 Hover/Click
Total Volume and Open Interest 41,483 172,030 +3,308  
Brazilian Real(CME) Weekly Monthly
Dec21 211123 178.30 179.40 176.35 178.00 -0.15 7,076 30,510 -387 Hover/Click
Jan22 211123 177.40 178.15 175.15 176.75 -0.15 595 1,524 +446  
Feb22 211123 175.15 176.85 174.30 175.45 -0.15 0 7 +0  
Mar22 211123 174.00 175.35 172.75 174.00 -0.40 0 1 +0 Hover/Click
Total Volume and Open Interest 7,671 32,042 +59  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211123 160~130 160~170 158~310 159~120 -0~300 525,495 1,129,021 -49,051 Hover/Click
Mar22 211123 158~280 158~310 157~130 157~260 -0~300 96,099 162,516 +77,044 Hover/Click
Jun22 211123 157~260 157~260 157~260 157~260 -0~300 0 10 +0 Hover/Click
Total Volume and Open Interest 621,594 1,291,547 +27,993  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211123 129~310 130~020 129~190 129~250 -0~070 2,136,578 3,630,644 -188,035 Hover/Click
Mar22 211123 129~050 129~085 128~255 128~310 -0~075 417,492 464,058 +270,175 Hover/Click
Jun22 211123 128~285 129~135 128~190 128~190 -0~075 0 8 +0 Hover/Click
Total Volume and Open Interest 2,554,070 4,094,710 +82,140  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211123 121~012 121~046 120~276 121~024 unch 1,419,781 3,276,432 -256,918 Hover/Click
Mar22 211123 120~150 120~174 120~080 120~152 -0~002 448,365 515,946 +330,847 Hover/Click
Jun22 211123 120~152 120~152 120~152 120~152 -0~002       Hover/Click
Total Volume and Open Interest 1,868,146 3,792,378 +73,929  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211123 109~163 109~183 109~154 109~177 +0~012 728,756 1,916,797 -138,886 Hover/Click
Mar22 211123 109~043 109~064 109~032 109~060 +0~014 248,108 239,768 +122,263 Hover/Click
Jun22 211123 109~060 109~060 109~060 109~060 +0~014       Hover/Click
Total Volume and Open Interest 976,864 2,156,565 -16,623  
Eurodollars(CME) Weekly Monthly
Dec21 211123 99.770 99.770 99.760 99.765 -0.007 192,690 1,320,315 -22,289  
Mar22 211123 99.700 99.705 99.685 99.700 -0.005 247,300 1,003,467 -19,185  
Jun22 211123 99.480 99.510 99.470 99.500 +0.010 311,330 812,712 -856  
Sep22 211123 99.235 99.275 99.220 99.265 +0.030 368,782 752,819 -6,114  
Dec22 211123 98.960 99.005 98.940 98.995 +0.035 627,235 1,336,856 -27,951  
Mar23 211123 98.740 98.795 98.715 98.785 +0.040 305,242 950,379 +6,893  
Jun23 211123 98.525 98.575 98.495 98.565 +0.030 233,744 800,074 -35,526  
Sep23 211123 98.350 98.385 98.310 98.375 +0.015 242,065 708,846 -12,011  
Dec23 211123 98.260 98.285 98.205 98.270 unch 344,246 1,176,859 +5,708  
Mar24 211123 98.205 98.230 98.150 98.205 -0.015 126,632 414,552 -4,401  
Jun24 211123 98.180 98.200 98.120 98.165 -0.020 131,767 441,925 +9,536  
Sep24 211123 98.145 98.165 98.090 98.130 -0.020 119,912 399,272 +3,431  
Dec24 211123 98.125 98.145 98.065 98.105 -0.020 150,425 789,831 +9,773  
Mar25 211123 98.125 98.140 98.065 98.100 -0.025 60,858 321,476 +794  
Jun25 211123 98.130 98.140 98.065 98.095 -0.030 55,797 183,894 +2,930  
Sep25 211123 98.125 98.135 98.060 98.085 -0.035 52,386 138,130 -968  
Dec25 211123 98.105 98.110 98.035 98.055 -0.045 47,081 162,681 -483  
Mar26 211123 98.095 98.105 98.030 98.045 -0.050 39,387 79,952 +4,143  
Total Volume and Open Interest 3,795,163 12,224,355 -64,103  
Ultra T-Bond(CBOT)
Dec21 211123 194~28 195~03 192~00 192~23 -1~26 311,162 1,123,401 -103,238  
Mar22 211123 194~12 194~16 191~13 192~06 -1~25 151,306 161,966 +104,160  
Jun22 211123 192~06 192~06 192~06 192~06 -1~25        
Total Volume and Open Interest 462,468 1,285,367 +922  
Ultra 10-Yr T-Note(CBOT)
Dec21 211123 144~165 144~205 143~255 144~000 -0~165 513,047 1,448,770 -100,207  
Mar22 211123 144~125 144~150 143~195 143~260 -0~175 137,400 181,583 +90,036  
Jun22 211123 143~260 143~260 143~260 143~260 -0~175        
Total Volume and Open Interest 650,447 1,630,353 -10,171  
30 Day Federal Funds(CBOT)
Nov21 211123 99.920 99.920 99.918 99.918 -0.002 7,632 107,040 -8,367  
Dec21 211123 99.915 99.920 99.915 99.915 -0.005 12,802 87,389 +3,161  
Jan22 211123 99.915 99.920 99.915 99.915 -0.005 22,168 111,463 -2,909  
Feb22 211123 99.905 99.910 99.905 99.905 -0.005 61,829 115,016 +3,650  
Mar22 211123 99.880 99.885 99.875 99.880 -0.005 15,185 51,418 -4,765  
Apr22 211123 99.850 99.855 99.840 99.850 -0.005 82,833 147,633 +12,663  
Total Volume and Open Interest 384,757 1,268,092 +25,116  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211123 151.68 151.70 151.51 151.57 -0.14 688 14,352 -107 Hover/Click
Mar22 211123 151.52 151.52 151.52 151.52 -0.14       Hover/Click
Jun22 211123 151.52 151.52 151.52 151.52 -0.14       Hover/Click
Total Volume and Open Interest 688 14,352 -107  
Euro-Buxl(EUREX)
Dec21 211123 214.08 214.38 211.24 212.10 -2.42 89,543 342,438 +3,882  
Mar22 211123 212.06 212.50 209.56 210.26 -2.42 2,319 52,228 -1,087  
Jun22 211123 209.20 209.20 209.20 209.20 -2.42        
Total Volume and Open Interest 91,862 394,666 +2,795  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211123 171.68 171.70 170.56 170.81 -0.96 892,824 1,530,967 +58,090 Hover/Click
Mar22 211123 173.20 173.20 172.01 172.27 -1.06 16,470 106,849 -739 Hover/Click
Jun22 211123 169.68 169.68 169.68 169.68 -0.96 0 26 +0 Hover/Click
Total Volume and Open Interest 909,294 1,637,842 +57,351  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211123 135.32 135.35 135.03 135.11 -0.27 508,749 1,460,472 +42,784 Hover/Click
Mar22 211123 134.01 134.03 133.73 133.81 -0.30 19,537 114,884 +11,303 Hover/Click
Jun22 211123 134.88 134.88 134.88 134.88 -0.27       Hover/Click
Total Volume and Open Interest 528,286 1,575,356 +54,087  
Euro-Schatz(EUREX)
Dec21 211123 112.40 112.43 112.39 112.43 +0.01 306,587 1,229,994 +5,725  
Mar22 211123 112.21 112.22 112.18 112.19 -0.03 13,713 62,592 +7,256  
Jun22 211123 113.04 113.04 113.04 113.04 +0.01        
Total Volume and Open Interest 320,300 1,292,586 +12,981  
3-Mth Euribor(EUREX)
Dec21 211123 100.570 100.570 100.570 100.570 +0.005 0 1,148 +0  
Mar22 211123 100.520 100.520 100.520 100.520 -0.005 0 1,103 +0  
Jun22 211123 100.470 100.470 100.470 100.470 -0.015 0 600 +0  
Total Volume and Open Interest 5 4,625 +5  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211123 126~02 126~08 125~18 125~27 -0~14 243,020 763,139 -11,314 Hover/Click
Mar22 211123 125~03 125~06 124~17 124~26 -0~15 7,715 61,517 +6,302 Hover/Click
Total Volume and Open Interest 250,735 824,656 -5,012  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211123 99.78 99.80 99.78 99.79 +0.00 46,329 534,325 -4,639  
Mar22 211123 99.32 99.34 99.32 99.33 +0.01 44,577 323,450 -6,803  
Jun22 211123 99.01 99.03 99.00 99.01 -0.01 25,516 251,956 +2,668  
Sep22 211123 98.79 98.82 98.78 98.79 -0.02 43,450 334,879 +1,915  
Dec22 211123 98.70 98.72 98.68 98.69 -0.03 45,642 481,313 -14,352  
Mar23 211123 98.66 98.68 98.62 98.65 -0.03 29,250 219,772 -7,317  
Total Volume and Open Interest 377,380 3,784,059 -39,227  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211123 100.565 100.570 100.565 100.565 unch 50,556 444,937 +12,203  
Mar22 211123 100.520 100.525 100.515 100.520 unch 46,696 305,123 +3,976  
Jun22 211123 100.480 100.490 100.460 100.470 -0.010 55,576 323,312 +2,177  
Total Volume and Open Interest 791,696 4,139,747 +1,896  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211123 99.93 99.94 99.93 99.94 unch 7,521 143,144 +1,706  
Mar22 211123 99.86 99.87 99.84 99.86 -0.01 10,013 197,059 +3,877  
Jun22 211123 99.60 99.60 99.53 99.57 -0.03 4,230 183,424 -1,025  
Sep22 211123 99.22 99.22 99.15 99.17 -0.06 8,851 146,092 +3,810  
Dec22 211123 98.82 98.82 98.73 98.76 -0.07 3,832 144,470 +754  
Mar23 211123 98.40 98.40 98.31 98.33 -0.08 6,367 85,912 +239  
Jun23 211123 98.15 98.15 98.05 98.08 -0.07 2,241 47,776 -214  
Sep23 211123 98.02 98.02 97.91 97.93 -0.09 5,633 62,976 +139  
Dec23 211123 97.90 97.90 97.83 97.84 -0.08 2 2,759 +2  
Mar24 211123 97.75 97.75 97.75 97.75 -0.08 0 504 +0  
Total Volume and Open Interest 48,690 1,014,420 +9,288  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211123 98.19 98.19 98.08 98.12 -0.07 131,080 1,257,615 +11,015  
Mar22 211123 98.10 98.10 98.05 98.05 -0.08 0 30 +0  
Total Volume and Open Interest 131,080 1,257,645 +11,015  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211123 98.86 98.86 98.76 98.81 -0.05 60,433 821,401 +8,758  
Mar22 211123 98.68 98.68 98.68 98.68 -0.06 1,000 34,926 +1,000  
Total Volume and Open Interest 61,433 856,327 +9,758  
Gold(CMX) Weekly Monthly
Dec21 211123 1807.1 1812.5 1781.7 1783.8 -22.5 234,083 213,890 -19,416 Hover/Click
Feb22 211123 1808.7 1815.2 1784.3 1786.3 -22.8 62,337 321,598 +11,708 Hover/Click
Apr22 211123 1813.3 1816.4 1786.6 1788.1 -22.9 3,854 33,123 +646 Hover/Click
Jun22 211123 1813.5 1818.2 1788.0 1790.0 -22.7 1,676 22,232 -274 Hover/Click
Aug22 211123 1816.3 1816.3 1791.7 1791.7 -22.7 339 5,080 -113 Hover/Click
Oct22 211123 1809.8 1809.8 1793.2 1793.2 -22.6 238 3,877 +206 Hover/Click
Dec22 211123 1821.0 1822.1 1794.0 1795.2 -22.5 462 9,240 +297 Hover/Click
Feb23 211123 1809.3 1809.3 1797.6 1797.6 -22.5 173 336 -45 Hover/Click
Apr23 211123 1800.5 1800.5 1800.3 1800.3 -22.5 0 15 +0 Hover/Click
Jun23 211123 1803.5 1803.5 1803.5 1803.5 -22.5 1 103 +0 Hover/Click
Aug23 211123 1806.5 1806.5 1806.5 1806.5 -22.5       Hover/Click
Total Volume and Open Interest 303,727 611,282 -7,017  
Silver(CMX) Weekly Monthly
Dec21 211123 2421.0 2434.0 2328.0 2343.5 -86.2 67,983 43,583 -7,034 Hover/Click
Mar22 211123 2428.0 2440.5 2333.5 2349.2 -87.0 17,212 91,877 +5,709 Hover/Click
May22 211123 2431.0 2442.5 2338.0 2352.8 -87.2 879 8,232 +300 Hover/Click
Jul22 211123 2445.0 2445.0 2341.5 2357.0 -86.9 289 5,796 +131 Hover/Click
Sep22 211123 2447.0 2448.0 2360.7 2360.7 -87.0 168 1,580 +81 Hover/Click
Dec22 211123 2453.0 2453.0 2353.0 2367.1 -87.0 99 1,572 +26 Hover/Click
Mar23 211123 2371.2 2371.2 2371.2 2371.2 -87.4 0 9 +0 Hover/Click
Total Volume and Open Interest 87,671 154,737 -623  
Platinum(NYMEX) Weekly Monthly
Jan22 211123 1016.0 1024.3 956.5 964.2 -50.9 15,086 56,108 -637 Hover/Click
Apr22 211123 1020.0 1025.9 959.3 966.1 -50.6 973 4,792 +192 Hover/Click
Jul22 211123 1024.3 1026.2 962.2 969.0 -50.4 581 486 +292 Hover/Click
Oct22 211123 1013.0 1013.0 965.0 972.3 -49.9 10 39 +1 Hover/Click
Total Volume and Open Interest 16,725 61,513 -111  
Palladium(NYMEX) Weekly Monthly
Dec21 211123 1955.00 1996.50 1835.00 1850.30 -100.30 3,364 4,651 -876 Hover/Click
Mar22 211123 1957.50 1999.00 1837.00 1852.10 -100.90 1,704 6,117 +611 Hover/Click
Jun22 211123 1950.00 1975.00 1852.10 1852.10 -100.90 0 6 +0 Hover/Click
Total Volume and Open Interest 5,074 10,782 -259  
Copper(CMX) Weekly Monthly
Dec21 211123 439.20 445.20 437.05 442.35 +2.70 64,408 36,839 -9,136 Hover/Click
Mar22 211123 439.10 445.30 437.40 442.40 +2.75 28,599 98,370 +4,396 Hover/Click
May22 211123 438.65 444.65 437.45 441.75 +2.45 3,633 25,318 -84 Hover/Click
Jul22 211123 437.40 443.95 437.40 441.10 +2.30 723 16,678 +20 Hover/Click
Sep22 211123 439.35 440.25 438.60 440.25 +2.25 215 4,677 +85 Hover/Click
Total Volume and Open Interest 99,427 193,169 -5,091  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211123 35620 35793 35370 35766 +195 172,852 98,383 +127 Hover/Click
Mar22 211123 35545 35709 35295 35687 +197 366 1,864 +153 Hover/Click
Jun22 211123 35549 35549 35549 35549 +192 2 3 +1 Hover/Click
Sep22 211123 35430 35430 35430 35430 +192       Hover/Click
Total Volume and Open Interest 173,220 100,250 +281  
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 211123 4686.00 4695.50 4649.00 4688.50 +8.75 1,344,893 2,319,719 -8,868 Hover/Click
Mar22 211123 4679.50 4689.25 4643.50 4682.75 +9.00 8,354 85,021 +3,248 Hover/Click
Jun22 211123 4672.50 4680.00 4635.75 4674.25 +9.00 178 47,169 +136 Hover/Click
Sep22 211123 4667.50 4667.50 4667.50 4667.50 +8.75 0 68 +0 Hover/Click
Total Volume and Open Interest 1,353,425 2,453,785 -5,484  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211123 15.00 34.75 16118.50 16312.00 -70.00 549,031 251,714 -3,619 Hover/Click
Mar22 211123 20.50 37.25 16125.00 16316.75 +16314.25 2,079 5,857 +1,110 Hover/Click
Jun22 211123 16345.25 13.50 16124.50 16302.00 -66.75 8 93 +4 Hover/Click
Total Volume and Open Interest 551,118 257,674 -2,505  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211123 2874.60 2887.10 2845.20 2870.80 -2.10 12,591 42,308 +824 Hover/Click
Mar22 211123 2879.80 2879.80 2856.60 2879.80 -2.10 0 4 +0 Hover/Click
Jun22 211123 2887.00 2887.00 2887.00 2887.00 -1.80       Hover/Click
Total Volume and Open Interest 12,591 42,312 +824  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211123 21.00 21.60 20.55 20.56 -0.59 71,615 168,609 -3,932  
Jan22 211123 22.93 23.45 22.65 22.67 -0.43 38,465 65,916 +5,305  
Feb22 211123 23.95 24.40 23.76 23.78 -0.27 19,758 31,327 -2,397  
Total Volume and Open Interest 143,463 308,691 -409  
S & P 600(CME)
Dec21 211123 1434.10 1434.10 1434.10 1434.10 +0.60        
Mar22 211123 1435.10 1435.10 1435.10 1435.10 +0.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211123 2336.30 2344.90 2300.90 2329.30 -2.90 208,340 466,943 -9,289 Hover/Click
Mar22 211123 2337.40 2343.50 2299.80 2327.80 -3.00 871 1,569 +271 Hover/Click
Jun22 211123 2323.00 2323.00 2309.50 2323.00 -3.90 6 1 +0 Hover/Click
Total Volume and Open Interest 209,217 468,513 -9,018  
Nikkei 225(CME)
Dec21 211123 29710 29790 29515 29750 +65 6,282 17,553 -1,435  
Mar22 211123 29550 29770 29535 29745 +70 16 133 -3  
Total Volume and Open Interest 6,298 17,686 -1,438  
Nikkei 225(SGX) Weekly Monthly
Dec21 211123 29790 29915 29610 29690 -120 31,225 106,578 -309  
Mar22 211123 29765 29765 29645 29645 -125 108 1,165 +39  
Jun22 211123 29440 29440 29440 29440 -120 0 3,011 +0  
Total Volume and Open Interest 31,933 134,230 -70  
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 211123 29695 29790 29505 29745 +70 34,804 53,248 -925  
Mar22 211123 29610 29715 29475 29695 +75 19 107 +0  
Jun22 211123 29460 29460 29460 29460 +65        
Total Volume and Open Interest 34,824 53,406 -924  
Nikkei 225(CME) e-Mini Yen
Dec21 211123 29750 29750 29750 29750 +70        
Mar22 211123 29700 29700 29700 29700 +80        
Jun22 211123 29460 29460 29460 29460 +60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211123 7071.0 7104.5 6993.0 7036.0 -60.5 86,649 276,173 +15,478  
Jan22 211123 7051.0 7051.0 6994.0 7026.0 -60.0 1 1 +1  
Feb22 211123 7022.0 7022.0 7022.0 7022.0 -60.0        
Mar22 211123 7017.0 7017.0 7017.0 7017.0 -60.5 0 5 +0  
Jun22 211123 6871.5 6871.5 6871.5 6871.5 -60.5        
Sep22 211123 6852.5 6852.5 6852.5 6852.5 -60.0        
Total Volume and Open Interest 101,115 364,721 -58,379  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211123 24921 24924 24561 24564 -359 132,423 107,910 +3,557  
Dec21 211123 24893 24895 24550 24552 -357 1,943 7,039 +500  
Total Volume and Open Interest 134,454 119,592 +4,066  
DAX(EUREX) Weekly Monthly
Dec21 211123 16073.0 16092.0 15860.0 15963.0 -165.0 96,307 88,589 +6,157  
Mar22 211123 16018.0 16027.0 15858.0 15952.0 -164.0 77 5,325 +33  
Jun22 211123 15985.0 15985.0 15985.0 15985.0 -165.0 0 4,433 +0  
Total Volume and Open Interest 96,384 98,347 +6,190  
Mini-DAX(EUREX)
Dec21 211123 16060.0 16091.0 15861.0 15963.0 -165.0 56,781 20,025 +1,726  
Mar22 211123 16159.0 16159.0 15864.0 15952.0 -164.0 95 337 +20  
Jun22 211123 15913.0 15985.0 15913.0 15985.0 -165.0 7 25 +4  
Total Volume and Open Interest 56,883 20,387 +1,750  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211123 4319 4327 4263 4289 -53 1,013,390 3,129,845 +124,270  
Mar22 211123 4286 4305 4250 4272 -54 22,918 135,884 +18,735  
Jun22 211123 4195 4195 4195 4195 -53 6,500 24,792 +4,000  
Total Volume and Open Interest 1,042,808 3,297,532 +147,005  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211123 12462 12473 12330 12369 -152 30,758 155,971 +938  
Mar22 211123 12295 12320 12254 12254 -152 27 766 +23  
Jun22 211123 12090 12090 12090 12090 -152 0 11 +0  
Total Volume and Open Interest 30,785 156,748 +961  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211123 7226.00 7284.00 7193.00 7265.00 +9.50 102,159 623,552 +1,355  
Mar22 211123 7200.00 7210.00 7190.00 7198.50 +10.00 6 751 -1  
Jun22 211123 7140.00 7140.00 7130.00 7140.00 +10.00 3 32 +0  
Total Volume and Open Interest 102,169 624,445 +1,353  
SPI 200(SFE) Weekly Monthly
Dec21 211123 7349.0 7416.0 7331.0 7408.0 +55.0 27,676 243,895 -125  
Mar22 211123 7317.0 7317.0 7317.0 7317.0 +56.0 0 352 +0  
Jun22 211123 7317.0 7317.0 7317.0 7317.0 +56.0        
Total Volume and Open Interest 27,676 244,247 -580  
FTSE MIB(ISE)
Dec21 211123 27160.00 27260.00 26900.00 26973.00 -399.00 21,426 107,545 +253  
Mar22 211123 27055.00 27110.00 26800.00 26861.00 -401.00 87 1,043 +63  
Jun22 211123 26264.00 26264.00 26264.00 26264.00 -396.00 0 8 +1  
Total Volume and Open Interest 21,513 108,596 +317  
KOSPI 200(KFE)
Dec21 211123 399.30 399.65 395.65 396.05 -3.95 226,084 281,300 -1,525  
Mar22 211123 395.45 395.55 391.75 392.20 -3.50 469 11,271 -321  
Jun22 211123 395.95 395.95 392.45 392.45 -3.85 0 6,861 +0  
Total Volume and Open Interest 226,556 316,204 -1,847  
GSCI(CME) Weekly Monthly
Dec21 211123 575.85 582.60 567.00 581.05 +9.55 4 1,831 +2  
Jan22 211123 578.55 578.55 578.55 578.55 +9.55        
Feb22 211123 576.05 576.05 576.05 576.05 +4.55        
Total Volume and Open Interest 4 1,831 +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