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 25, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211124 1273.75 1281.00 1263.25 1266.50 -6.50 70,634 250,314 -1,418 Hover/Click
Mar22 211124 1285.50 1292.00 1274.25 1277.25 -7.25 28,376 190,712 +2,432 Hover/Click
May22 211124 1293.50 1300.75 1283.50 1286.50 -7.25 12,477 76,751 +111 Hover/Click
Jul22 211124 1299.50 1305.75 1289.25 1292.25 -7.00 8,744 67,859 +475 Hover/Click
Aug22 211124 1293.00 1297.75 1283.50 1286.00 -6.00 489 7,350 +87 Hover/Click
Sep22 211124 1269.50 1274.00 1260.50 1264.50 -3.75 434 6,133 +71 Hover/Click
Nov22 211124 1253.50 1259.25 1246.25 1249.75 -3.75 4,992 64,130 +248 Hover/Click
Jan23 211124 1253.00 1258.75 1245.50 1249.50 -3.50 663 8,076 +178 Hover/Click
Mar23 211124 1230.25 1236.00 1224.50 1227.50 -3.25 1,092 13,724 +470 Hover/Click
May23 211124 1222.50 1227.00 1216.25 1218.75 -3.00 248 2,931 +168 Hover/Click
Jul23 211124 1228.25 1228.25 1219.00 1220.50 -3.00 78 777 +25 Hover/Click
Aug23 211124 1213.50 1213.50 1213.50 1213.50 -2.75 0 49 +0 Hover/Click
Sep23 211124 1202.75 1202.75 1202.75 1202.75 -3.00 0 22 +0 Hover/Click
Nov23 211124 1192.50 1193.00 1185.00 1185.75 -2.50 138 1,533 +42 Hover/Click
Total Volume and Open Interest 128,365 690,415 +2,889  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211124 362.70 364.00 355.90 357.60 -4.60 34,801 58,287 -11,434 Hover/Click
Jan22 211124 356.30 357.70 349.50 350.90 -5.20 46,966 130,545 +2,745 Hover/Click
Mar22 211124 354.30 355.30 347.30 348.50 -5.60 26,125 117,261 +1,459 Hover/Click
May22 211124 356.30 356.90 348.50 349.90 -5.90 11,130 62,671 +682 Hover/Click
Jul22 211124 359.50 360.30 351.90 353.20 -6.20 6,843 40,843 -89 Hover/Click
Aug22 211124 359.20 359.90 351.80 353.10 -5.90 600 9,557 +39 Hover/Click
Sep22 211124 358.50 358.70 350.60 351.90 -5.90 608 7,940 -3 Hover/Click
Oct22 211124 355.30 356.60 348.60 349.40 -5.80 523 5,161 +57 Hover/Click
Dec22 211124 356.30 357.50 349.20 350.20 -6.10 2,472 16,251 -298 Hover/Click
Jan23 211124 351.70 355.30 347.90 348.20 -6.60 198 1,211 +4 Hover/Click
Total Volume and Open Interest 130,579 453,143 -6,753  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211124 60.13 62.08 60.06 60.94 +0.80 25,722 45,718 -5,527 Hover/Click
Jan22 211124 60.07 61.98 59.96 60.70 +0.62 43,540 122,865 +1,634 Hover/Click
Mar22 211124 59.63 61.44 59.55 60.26 +0.60 21,786 94,600 +2,788 Hover/Click
May22 211124 58.80 60.49 58.79 59.44 +0.57 10,503 69,994 -328 Hover/Click
Jul22 211124 58.07 59.56 58.07 58.74 +0.60 6,502 43,140 -486 Hover/Click
Aug22 211124 57.45 58.60 57.25 57.81 +0.55 2,549 9,301 -390 Hover/Click
Sep22 211124 56.80 57.65 56.59 57.11 +0.50 1,978 7,265 -771 Hover/Click
Oct22 211124 56.63 57.05 55.96 56.53 +0.44 1,197 7,442 +16 Hover/Click
Dec22 211124 56.14 56.74 55.62 56.20 +0.41 2,463 24,123 -186 Hover/Click
Jan23 211124 55.91 56.41 55.37 55.91 +0.37 57 972 +12 Hover/Click
Total Volume and Open Interest 116,395 431,195 -3,224  
Canola(WCE) Weekly Monthly
Jan22 211125 1022.8 1035.0 1020.8 1033.4 +3.2 8,501 52,280 -1,008 Hover/Click
Mar22 211125 998.1 1004.0 996.0 1001.8 +2.4 6,813 73,272 +2,167 Hover/Click
May22 211125 962.4 966.3 958.3 963.8 +1.5 959 37,513 +163 Hover/Click
Jul22 211125 915.3 923.1 913.9 920.6 +1.5 753 19,845 +19 Hover/Click
Nov22 211125 805.4 812.6 804.8 807.6 -2.9 1,458 14,874 +426 Hover/Click
Total Volume and Open Interest 18,536 200,566 +1,785  
Corn(CBOT) Weekly Monthly
Dec21 211124 580.25 589.00 575.50 579.75 -0.75 172,298 279,935 -25,612 Hover/Click
Mar22 211124 588.00 596.75 583.25 585.50 -2.75 155,160 708,131 +16,115 Hover/Click
May22 211124 592.50 601.00 587.75 590.00 -2.75 29,393 204,641 +5,775 Hover/Click
Jul22 211124 593.00 601.25 588.50 590.50 -3.00 22,822 181,107 +84 Hover/Click
Sep22 211124 568.75 574.25 565.50 566.75 -1.75 3,691 60,006 +243 Hover/Click
Dec22 211124 559.50 565.00 557.00 558.25 -1.25 12,435 155,951 +1,992 Hover/Click
Mar23 211124 566.75 571.75 564.00 565.00 -1.50 635 8,667 +30 Hover/Click
May23 211124 573.50 573.50 566.25 567.00 -1.25 104 1,032 -4 Hover/Click
Jul23 211124 566.25 571.25 564.00 565.25 -1.00 439 6,611 +226 Hover/Click
Sep23 211124 519.50 519.50 519.50 519.50 +0.50 4 218 +0 Hover/Click
Total Volume and Open Interest 397,433 1,613,862 -1,278  
Wheat(CBOT) Weekly Monthly
Dec21 211124 856.50 863.25 833.50 836.75 -19.25 40,429 60,387 -6,091 Hover/Click
Mar22 211124 867.50 874.75 847.00 850.25 -17.25 59,625 188,681 +2,717 Hover/Click
May22 211124 871.75 879.00 852.50 856.50 -15.75 15,477 52,490 -272 Hover/Click
Jul22 211124 856.50 863.00 838.50 843.25 -15.00 13,496 71,884 +1,781 Hover/Click
Sep22 211124 852.75 857.75 833.75 839.00 -15.00 2,930 12,760 +560 Hover/Click
Dec22 211124 855.25 860.00 836.75 841.25 -14.75 2,576 29,766 +509 Hover/Click
Total Volume and Open Interest 135,308 424,980 -648  
Wheat(KCBT) Weekly Monthly
Dec21 211124 878.75 887.25 865.75 873.25 -5.50 22,498 23,285 -4,985 Hover/Click
Mar22 211124 884.00 892.25 870.75 877.00 -7.00 34,594 124,953 +2,744 Hover/Click
May22 211124 883.75 892.00 870.00 876.00 -7.75 8,045 30,341 +490 Hover/Click
Jul22 211124 862.00 871.50 851.00 857.25 -6.75 6,039 36,897 +600 Hover/Click
Sep22 211124 853.00 853.00 853.00 853.00 -7.75 2,502 12,006 +118 Hover/Click
Dec22 211124 868.00 871.00 851.75 856.50 -8.50 710 9,387 +0 Hover/Click
Mar23 211124 862.75 862.75 853.00 854.50 -9.75 71 1,006 +12 Hover/Click
Total Volume and Open Interest 74,584 239,221 -1,002  
Wheat(MGE) Weekly Monthly
Dec21 211124 1036.00 1047.75 1027.50 1036.75 -1.50 4,492 9,158 -4,084 Hover/Click
Mar22 211124 1045.00 1056.50 1035.00 1045.00 -0.50 6,142 44,918 +772 Hover/Click
May22 211124 1036.00 1049.75 1028.25 1036.75 -1.00 1,190 10,407 +375 Hover/Click
Jul22 211124 1008.75 1019.25 1002.25 1009.75 -1.25 1,064 4,593 +373 Hover/Click
Sep22 211124 942.00 949.25 938.25 944.25 +1.00 831 4,339 +278 Hover/Click
Dec22 211124 932.00 938.00 928.25 935.00 +2.75 161 1,201 +93 Hover/Click
Total Volume and Open Interest 13,880 74,618 -2,193  
Oats(CBOT) Weekly Monthly
Dec21 211124 753.75 769.00 747.00 750.50 +3.25 544 1,253 -271 Hover/Click
Mar22 211124 752.00 766.50 746.25 750.25 +5.00 625 3,176 +182 Hover/Click
May22 211124 741.75 741.75 734.75 735.50 +2.00 29 536 +10 Hover/Click
Jul22 211124 685.00 693.00 685.00 685.50 +5.25 6 298 +2 Hover/Click
Total Volume and Open Interest 1,220 5,577 -82  
Rough Rice(CBOT) Weekly Monthly
Jan22 211124 14.38 14.48 14.32 14.46 +0.05 524 7,852 +129 Hover/Click
Mar22 211124 14.60 14.70 14.58 14.69 +0.04 108 1,017 +51 Hover/Click
May22 211124 14.82 14.82 14.82 14.82 +0.05 2 88 +1 Hover/Click
Jul22 211124 14.83 14.83 14.83 14.83 +0.02 2 41 +0 Hover/Click
Total Volume and Open Interest 636 9,063 +181  
Live Cattle(CME) Weekly Monthly
Dec21 211124 136.050 137.985 136.000 137.900 +2.500 9,629 41,248 -2,253 Hover/Click
Feb22 211124 139.650 141.080 139.600 140.880 +1.445 22,298 124,053 +1,909 Hover/Click
Apr22 211124 143.000 144.100 142.785 143.900 +1.100 10,352 71,757 +2,203 Hover/Click
Jun22 211124 137.950 139.100 137.550 138.900 +1.215 6,397 47,365 +1,164 Hover/Click
Aug22 211124 136.950 137.685 136.485 137.550 +0.850 2,630 17,181 +223 Hover/Click
Oct22 211124 139.485 140.380 139.035 140.200 +0.820 1,053 5,279 +163 Hover/Click
Total Volume and Open Interest 53,052 309,693 +3,606  
Feeder Cattle(CME) Weekly Monthly
Jan22 211124 164.685 167.235 164.235 166.935 +2.555 3,024 21,256 -252 Hover/Click
Mar22 211124 166.000 167.950 165.450 167.900 +2.215 1,753 10,637 +75 Hover/Click
Apr22 211124 168.330 169.985 167.650 169.800 +1.765 784 3,103 +187 Hover/Click
May22 211124 169.950 171.330 168.950 171.080 +1.480 529 3,261 +101 Hover/Click
Aug22 211124 176.600 178.330 176.100 177.850 +1.065 258 2,747 +78 Hover/Click
Sep22 211124 177.300 179.000 176.750 178.550 +1.300 79 469 +40 Hover/Click
Oct22 211124 178.000 179.150 177.100 178.950 +1.350 27 97 +5 Hover/Click
Total Volume and Open Interest 6,463 41,576 +240  
Lean Hogs(CME) Weekly Monthly
Dec21 211124 74.750 75.750 74.350 75.430 +1.280 6,826 32,529 -990 Hover/Click
Feb22 211124 83.630 84.480 83.330 84.250 +0.970 11,208 86,226 +1,382 Hover/Click
Apr22 211124 88.100 88.500 87.580 88.050 +0.100 6,658 54,985 +1,356 Hover/Click
May22 211124 92.380 92.800 91.850 92.400 -0.080 90 1,420 -15  
Jun22 211124 97.780 98.150 96.930 97.480 -0.350 3,109 29,131 +830 Hover/Click
Jul22 211124 97.550 97.880 96.700 97.230 -0.370 1,140 14,643 +179 Hover/Click
Aug22 211124 96.350 96.700 95.580 96.130 -0.400 954 9,659 +398 Hover/Click
Oct22 211124 82.350 82.350 81.280 81.600 -0.680 350 4,985 +181 Hover/Click
Total Volume and Open Interest 30,422 234,784 +3,372  
Class III Milk(CME) Weekly Monthly
Nov21 211124 17.95 18.03 17.93 17.95 +0.01 8 3,755 +1 Hover/Click
Dec21 211124 18.33 18.34 18.14 18.32 -0.01 631 4,939 -95 Hover/Click
Jan22 211124 18.75 18.75 18.50 18.64 -0.11 304 3,489 +38 Hover/Click
Feb22 211124 18.98 19.00 18.86 18.95 +0.01 213 2,905 -54 Hover/Click
Mar22 211124 18.90 18.90 18.87 18.90 -0.05 154 2,698 -25 Hover/Click
Apr22 211124 18.84 18.89 18.83 18.89 -0.01 175 1,851 +54 Hover/Click
May22 211124 18.82 18.82 18.82 18.82 -0.05 52 1,727 +26 Hover/Click
Jun22 211124 18.95 18.95 18.87 18.87 -0.10 66 1,512 +3 Hover/Click
Jul22 211124 18.92 18.92 18.92 18.92 unch 8 924 +2 Hover/Click
Aug22 211124 18.86 18.86 18.86 18.86 -0.04 9 871 +3 Hover/Click
Sep22 211124 18.94 18.94 18.94 18.94 unch 5 716 +1 Hover/Click
Oct22 211124 18.79 18.79 18.79 18.79 -0.07 4 593 +3 Hover/Click
Nov22 211124 18.51 18.51 18.51 18.51 -0.05 4 590 +3 Hover/Click
Total Volume and Open Interest 1,638 27,378 -37  
Cocoa(ICE) Weekly Monthly
Dec21 211124 2469 2469 2456 2456 -22 0 806 +2 Hover/Click
Mar22 211124 2568 2571 2495 2512 -56 12,276 107,861 -1,119 Hover/Click
May22 211124 2580 2588 2511 2526 -58 5,841 45,079 +391 Hover/Click
Jul22 211124 2582 2585 2510 2523 -59 1,389 25,096 +161 Hover/Click
Sep22 211124 2578 2579 2509 2520 -54 661 17,911 +166 Hover/Click
Dec22 211124 2561 2561 2505 2512 -50 210 19,419 +144 Hover/Click
Mar23 211124 2553 2553 2501 2505 -48 32 13,316 +4 Hover/Click
Total Volume and Open Interest 20,439 234,682 -226  
Coffee "C"(ICE) Weekly Monthly
Dec21 211124 240.80 247.55 240.00 246.30 +3.75 47 646 -15 Hover/Click
Mar22 211124 241.60 248.20 239.00 245.40 +3.35 14,994 136,784 -196 Hover/Click
May22 211124 240.50 247.50 238.45 244.80 +3.25 4,778 51,775 -56 Hover/Click
Jul22 211124 240.20 246.55 237.95 244.15 +3.05 3,190 32,498 +26 Hover/Click
Sep22 211124 240.10 245.90 237.40 243.45 +2.80 1,672 16,139 +202 Hover/Click
Dec22 211124 240.45 245.95 237.90 243.70 +2.75 1,075 22,507 +396 Hover/Click
Total Volume and Open Interest 26,127 275,163 +495  
Orange Juice(ICE) Weekly Monthly
Jan22 211124 129.95 130.10 126.60 128.45 -1.70 648 8,483 -25 Hover/Click
Mar22 211124 131.30 131.40 128.40 129.90 -1.40 97 2,045 -2 Hover/Click
May22 211124 133.05 133.05 131.00 131.95 -1.10 30 819 +20 Hover/Click
Jul22 211124 135.00 135.00 134.00 134.50 -0.95 1 69 +0 Hover/Click
Sep22 211124 136.10 136.10 136.10 136.10 -0.95       Hover/Click
Nov22 211124 137.10 137.10 137.10 137.10 -0.95       Hover/Click
Total Volume and Open Interest 776 11,416 -7  
Sugar #11(ICE) Weekly Monthly
Mar22 211124 20.01 20.19 19.80 19.93 -0.18 46,856 390,107 -4,319 Hover/Click
May22 211124 19.69 19.78 19.49 19.59 -0.18 13,124 157,427 -1,495 Hover/Click
Jul22 211124 19.27 19.38 19.15 19.23 -0.15 5,427 125,980 +685 Hover/Click
Oct22 211124 18.96 19.05 18.89 18.97 -0.10 3,526 107,470 -258 Hover/Click
Mar23 211124 18.76 18.85 18.72 18.80 -0.08 1,109 56,646 -166 Hover/Click
May23 211124 17.69 17.81 17.66 17.80 -0.03 455 22,644 -52 Hover/Click
Jul23 211124 16.93 17.08 16.91 17.08 unch 409 25,491 +185 Hover/Click
Oct23 211124 16.41 16.57 16.40 16.57 +0.02 135 22,150 +18 Hover/Click
Total Volume and Open Interest 71,421 920,860 -5,221  
London Cocoa(LCE) Weekly Monthly
Dec21 211125 1671 1686 1671 1681 unch 2,436 33,021 -216 Hover/Click
Mar22 211125 1713 1724 1709 1718 -1 9,655 80,044 -570 Hover/Click
May22 211125 1728 1735 1724 1730 -2 5,055 39,625 -344 Hover/Click
Jul22 211125 1721 1732 1719 1728 +2 3,233 31,637 +649 Hover/Click
Sep22 211125 1717 1733 1717 1729 +5 2,246 37,897 +528 Hover/Click
Dec22 211125 1715 1730 1715 1727 +6 1,194 42,548 -375 Hover/Click
Mar23 211125 1713 1725 1713 1725 +6 519 17,672 -80 Hover/Click
Total Volume and Open Interest 24,553 295,754 -411  
London Sugar(LCE) Weekly Monthly
Mar22 211125 512.60 514.40 510.10 511.20 unch 3,869 32,230 -120 Hover/Click
May22 211125 511.50 513.40 509.70 510.50 +0.20 1,469 14,108 +122 Hover/Click
Aug22 211125 506.60 508.70 506.60 506.90 +0.40 970 8,525 -141 Hover/Click
Oct22 211125 498.80 498.80 498.80 498.80 +0.70 394 7,158 +232 Hover/Click
Dec22 211125 496.90 496.90 496.90 496.90 +1.20 91 2,159 +50 Hover/Click
Total Volume and Open Interest 6,845 65,436 +166  
Cotton(ICE) Weekly Monthly
Dec21 211124 119.83 120.78 119.49 120.38 +0.02 2,846 475 -2,404 Hover/Click
Mar22 211124 115.66 116.24 115.15 115.78 +0.12 10,637 155,501 -159 Hover/Click
May22 211124 114.44 114.56 113.60 114.10 +0.01 2,663 42,118 +61 Hover/Click
Jul22 211124 110.42 110.86 109.96 110.48 +0.15 817 25,561 -155 Hover/Click
Oct22 211124 97.38 97.38 97.38 97.38 +0.01 0 35 +0 Hover/Click
Dec22 211124 91.56 92.20 91.56 91.76 +0.14 520 31,322 +102 Hover/Click
Total Volume and Open Interest 17,484 260,553 -2,556  
Lumber(CME) Weekly Monthly
Jan22 211124 783.0 804.5 777.1 791.5 +12.1 449 1,276 +23  
Mar22 211124 780.0 794.0 780.0 787.5 +10.2 167 357 +54  
May22 211124 795.1 795.1 795.1 795.1 +10.1 41 63 +14  
Jul22 211124 790.1 790.1 790.1 790.1 +10.1 10 11 +1  
Sep22 211124 799.1 799.1 799.1 799.1 +10.1 2 2 +1  
Nov22 211124 804.1 804.1 804.1 804.1 +10.1 1 1 +1  
Jan23 211124 804.1 804.1 804.1 804.1 +10.1        
Total Volume and Open Interest 670 1,710 +94  
Crude Oil(NYM) Weekly Monthly
Jan22 211124 78.48 79.23 77.98 78.39 -0.11 465,768 384,851 -5,748 Hover/Click
Feb22 211124 77.90 78.59 77.41 77.81 -0.13 112,638 188,533 +2,337 Hover/Click
Mar22 211124 77.10 77.85 76.72 77.15 -0.12 74,969 165,735 +2,952 Hover/Click
Apr22 211124 76.53 77.14 76.10 76.51 -0.13 48,001 95,394 -1,297 Hover/Click
May22 211124 75.82 76.42 75.40 75.88 -0.14 28,785 67,847 +3,823 Hover/Click
Jun22 211124 75.18 75.84 74.77 75.25 -0.16 50,884 178,479 -3,165 Hover/Click
Jul22 211124 74.67 75.20 74.30 74.65 -0.16 17,398 48,338 -1,858 Hover/Click
Aug22 211124 74.31 74.35 73.80 74.06 -0.16 5,895 44,227 +366 Hover/Click
Sep22 211124 73.33 73.97 72.99 73.48 -0.16 11,119 81,742 -1,911 Hover/Click
Oct22 211124 73.08 73.15 72.61 72.91 -0.16 2,145 39,995 +63 Hover/Click
Nov22 211124 72.24 72.62 72.13 72.37 -0.17 1,110 42,935 +158 Hover/Click
Dec22 211124 71.82 72.34 71.33 71.86 -0.17 34,289 214,338 +108 Hover/Click
Jan23 211124 71.86 71.86 70.85 71.34 -0.17 1,664 32,056 +492 Hover/Click
Feb23 211124 70.84 70.84 70.84 70.84 -0.18 526 26,011 +66 Hover/Click
Mar23 211124 70.38 70.38 70.38 70.38 -0.17 3,287 35,892 +693 Hover/Click
Apr23 211124 69.45 69.99 69.45 69.95 -0.16 334 15,842 -225 Hover/Click
Total Volume and Open Interest 889,171 2,011,470 +1,015  
e-miNY Crude Oil(NYM)
Jan22 211124 78.475 79.200 77.975 78.400 -0.100 32,541 3,097 +34  
Feb22 211124 77.800 78.575 77.425 77.800 -0.150 1,081 380 +21  
Mar22 211124 77.175 77.750 76.750 77.150 -0.125 566 430 -49  
Apr22 211124 76.300 76.975 76.100 76.500 -0.150 11 75 -4  
May22 211124 75.925 75.925 75.875 75.875 -0.150 2 62 +0  
Jun22 211124 75.125 75.250 75.050 75.250 -0.150 1 172 +1  
Jul22 211124 74.525 74.650 74.525 74.650 -0.150 4 22 -3  
Aug22 211124 74.050 74.050 74.050 74.050 -0.175 0 7 +0  
Sep22 211124 73.200 73.475 73.200 73.475 -0.175 3 7 +3  
Oct22 211124 72.900 72.900 72.900 72.900 -0.175 0 3 +0  
Total Volume and Open Interest 34,236 4,469 -1  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211124 238.49 240.59 237.44 238.30 -0.13 46,971 39,570 -10,739 Hover/Click
Jan22 211124 238.51 240.47 237.07 237.94 -0.29 90,982 97,979 +8 Hover/Click
Feb22 211124 237.85 239.69 236.40 237.23 -0.42 35,427 38,946 -1,620 Hover/Click
Mar22 211124 236.33 238.13 234.96 235.79 -0.57 25,791 37,525 -692 Hover/Click
Apr22 211124 234.45 235.69 232.84 233.53 -0.57 9,623 22,221 +1,114 Hover/Click
May22 211124 231.31 233.79 231.14 231.77 -0.53 3,625 10,731 -167 Hover/Click
Jun22 211124 231.00 232.36 229.63 230.33 -0.56 5,109 31,441 -383 Hover/Click
Jul22 211124 229.60 231.10 229.05 229.60 -0.54 741 9,853 +141 Hover/Click
Aug22 211124 229.58 230.50 228.53 229.04 -0.52 535 5,143 -35 Hover/Click
Sep22 211124 229.31 230.50 228.68 228.72 -0.53 378 6,492 -29 Hover/Click
Oct22 211124 229.15 229.45 228.54 228.54 -0.56 324 4,710 -25 Hover/Click
Nov22 211124 228.86 229.42 228.06 228.38 -0.60 217 3,491 -9 Hover/Click
Dec22 211124 229.51 229.90 227.45 228.18 -0.64 1,144 17,139 +124 Hover/Click
Jan23 211124 227.89 227.89 227.45 227.89 -0.67 124 3,099 +10 Hover/Click
Total Volume and Open Interest 221,436 341,226 -12,230  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211124 232.63 234.29 230.42 231.97 -1.75 38,187 49,769 -7,089 Hover/Click
Jan22 211124 226.86 228.59 224.72 226.59 -1.24 79,661 145,356 +2,243 Hover/Click
Feb22 211124 225.17 226.84 223.07 225.03 -0.95 22,861 34,848 +1,475 Hover/Click
Mar22 211124 224.42 227.03 223.43 225.40 -0.79 9,802 26,204 -121 Hover/Click
Apr22 211124 236.50 238.30 234.78 236.63 -0.77 5,565 18,337 -150 Hover/Click
May22 211124 235.69 237.50 235.29 236.09 -0.87 2,495 9,175 +205 Hover/Click
Jun22 211124 234.16 235.96 232.82 234.43 -0.92 4,130 18,318 +522 Hover/Click
Jul22 211124 231.83 232.91 230.92 231.83 -0.93 784 9,965 +119 Hover/Click
Aug22 211124 229.55 229.72 228.10 228.67 -0.90 691 2,684 +106 Hover/Click
Sep22 211124 225.50 226.22 224.36 225.02 -0.79 721 6,967 +156 Hover/Click
Total Volume and Open Interest 166,102 336,770 -2,278  
e-miNY RBOB Gasoline(NYM)
Dec21 211124 231.97 231.97 231.97 231.97 -1.75 0 2 +0  
Jan22 211124 226.59 226.59 226.59 226.59 -1.24        
Feb22 211124 225.03 225.03 225.03 225.03 -0.95        
Mar22 211124 225.40 225.40 225.40 225.40 -0.79        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec21 211124 4.992 5.150 4.880 5.068 +0.101 96,186 24,003 -16,021 Hover/Click
Jan22 211124 5.061 5.205 4.945 5.114 +0.079 110,995 264,117 +1,067 Hover/Click
Feb22 211124 4.945 5.102 4.858 5.017 +0.076 22,032 78,983 -339 Hover/Click
Mar22 211124 4.730 4.845 4.640 4.781 +0.058 28,976 166,393 -3 Hover/Click
Apr22 211124 4.136 4.220 4.104 4.215 +0.085 23,340 118,055 +1,473 Hover/Click
May22 211124 4.067 4.160 4.041 4.156 +0.091 12,767 137,050 -1,693 Hover/Click
Jun22 211124 4.092 4.189 4.073 4.184 +0.090 7,361 44,990 +96 Hover/Click
Jul22 211124 4.136 4.230 4.113 4.226 +0.091 4,954 43,262 +633 Hover/Click
Aug22 211124 4.126 4.234 4.117 4.229 +0.092 4,005 31,962 +42 Hover/Click
Sep22 211124 4.095 4.216 4.095 4.211 +0.094 2,181 37,690 -20 Hover/Click
Oct22 211124 4.146 4.247 4.129 4.244 +0.098 11,365 87,483 -1,913 Hover/Click
Nov22 211124 4.241 4.335 4.217 4.331 +0.103 1,992 35,265 -310 Hover/Click
Dec22 211124 4.408 4.505 4.408 4.501 +0.108 2,135 27,490 +248 Hover/Click
Jan23 211124 4.499 4.590 4.472 4.586 +0.108 8,917 34,674 +2,016 Hover/Click
Feb23 211124 4.349 4.432 4.349 4.432 +0.092 1,195 11,446 -213 Hover/Click
Mar23 211124 3.994 4.049 3.994 4.049 +0.073 3,430 26,588 +640 Hover/Click
Total Volume and Open Interest 350,008 1,287,575 -12,408  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211125 82.24 82.58 81.70 82.22 -0.03 366,596 193,228 -35,688 Hover/Click
Feb22 211125 81.06 81.40 80.52 80.92 -0.13 370,934 554,488 +5,701 Hover/Click
Mar22 211125 80.41 80.79 79.97 80.36 -0.06 216,375 299,047 +3,509 Hover/Click
Apr22 211125 79.83 80.21 79.42 79.80 -0.03 87,128 116,386 -2,233 Hover/Click
May22 211125 79.27 79.65 78.87 79.24 -0.01 51,831 82,834 -1,538 Hover/Click
Jun22 211125 78.68 79.07 78.29 78.66 unch 121,283 199,468 +4,534 Hover/Click
Jul22 211125 78.12 78.38 77.81 78.08 +0.01 17,147 63,997 -1,763 Hover/Click
Aug22 211125 77.60 77.80 77.26 77.55 +0.03 9,253 46,467 +500 Hover/Click
Sep22 211125 77.07 77.44 76.81 77.06 +0.06 24,903 55,368 +254 Hover/Click
Oct22 211125 76.75 76.75 76.58 76.58 +0.10 3,609 31,369 -89 Hover/Click
Nov22 211125 76.31 76.31 76.14 76.14 +0.14 4,182 30,130 -461 Hover/Click
Dec22 211125 75.70 76.01 75.38 75.73 +0.18 81,415 198,572 +2,091 Hover/Click
Jan23 211125 75.30 75.30 75.30 75.30 +0.22 3,658 20,280 +717 Hover/Click
Feb23 211125 74.88 74.88 74.88 74.88 +0.25 3,678 27,339 -411 Hover/Click
Total Volume and Open Interest 1,407,768 2,292,488 -26,015  
Gas Oil(ICE) Weekly Monthly
Dec21 211125 689.25 691.75 686.00 688.50 -5.75 74,706 123,236 +451 Hover/Click
Jan22 211125 688.00 690.50 684.75 687.25 -5.50 105,649 188,232 -3,685 Hover/Click
Feb22 211125 686.00 688.75 683.25 686.00 -5.00 58,769 90,706 +7,171 Hover/Click
Mar22 211125 684.75 685.25 680.00 682.75 -5.00 30,191 76,213 +349 Hover/Click
Apr22 211125 676.50 680.25 674.75 678.00 -4.75 16,212 29,827 +1,293 Hover/Click
May22 211125 673.75 675.75 670.00 673.25 -4.50 9,122 25,481 +718 Hover/Click
Jun22 211125 669.75 671.50 665.50 669.00 -4.00 25,268 69,839 +2,789 Hover/Click
Jul22 211125 666.75 668.50 662.50 666.00 -3.75 3,428 19,372 +493 Hover/Click
Aug22 211125 661.25 666.50 660.50 664.00 -3.50 2,420 10,935 -238 Hover/Click
Sep22 211125 662.75 665.25 659.25 662.75 -3.25 2,801 14,037 -174 Hover/Click
Total Volume and Open Interest 343,348 745,508 +8,325  
Ethanol(CBOT)
Dec21 211124 2.207 2.207 2.207 2.207 unch        
Jan22 211124 2.137 2.137 2.137 2.137 unch        
Feb22 211124 2.137 2.137 2.137 2.137 unch        
Mar22 211124 2.137 2.137 2.137 2.137 unch        
Apr22 211124 2.137 2.137 2.137 2.137 unch        
May22 211124 2.137 2.137 2.137 2.137 unch        
Jun22 211124 2.137 2.137 2.137 2.137 unch        
Jul22 211124 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211125 78.37 78.64 77.80 78.10 -0.29 46,513 58,495 -559 Hover/Click
Feb22 211125 77.82 77.90 77.22 77.53 -0.28 48,566 35,985 +919 Hover/Click
Mar22 211125 77.20 77.27 76.59 76.91 -0.24 40,167 42,592 -3,740 Hover/Click
Apr22 211125 76.66 76.66 76.21 76.30 -0.21 17,114 14,850 +512 Hover/Click
May22 211125 76.06 76.06 75.71 75.71 -0.17 12,816 11,192 -994 Hover/Click
Jun22 211125 75.47 75.47 75.12 75.12 -0.13 32,913 64,823 +783 Hover/Click
Jul22 211125 74.80 74.80 74.56 74.56 -0.09 3,651 7,263 -251 Hover/Click
Aug22 211125 74.00 74.00 74.00 74.00 -0.06 2,184 5,627 -378 Hover/Click
Sep22 211125 73.60 73.70 73.45 73.46 -0.02 6,556 16,041 +366 Hover/Click
Oct22 211125 72.93 72.93 72.93 72.93 +0.02 1,056 6,643 -207 Hover/Click
Nov22 211125 72.42 72.42 72.42 72.42 +0.05 1,196 7,870 -105 Hover/Click
Dec22 211125 72.22 72.22 71.87 71.95 +0.09 17,726 77,836 -1,086 Hover/Click
Jan23 211125 71.46 71.46 71.46 71.46 +0.12 1,399 3,329 -290 Hover/Click
Feb23 211125 71.00 71.00 71.00 71.00 +0.16 856 1,375 -188 Hover/Click
Mar23 211125 70.57 70.57 70.57 70.57 +0.19 180 7,023 -2 Hover/Click
Apr23 211125 70.17 70.17 70.17 70.17 +0.22 0 1,858 +0 Hover/Click
Total Volume and Open Interest 237,779 445,817 -4,668  
US Dollar Index(ICE) Weekly Monthly
Dec21 211125 96.775 96.872 96.660 96.872 unch 15,183 54,698 -351 Hover/Click
Mar22 211125 96.710 96.802 96.600 96.802 unch 351 2,568 +135 Hover/Click
Jun22 211125 96.777 96.777 96.777 96.777 unch 89 428 -49 Hover/Click
Total Volume and Open Interest 15,623 57,694 -265  
Australian Dollar(CME) Weekly Monthly
Dec21 211124 72.28 72.29 71.84 71.92 -0.31 85,855 181,239 +6,471 Hover/Click
Mar22 211124 72.30 72.31 71.88 71.96 -0.31 294 1,563 +93 Hover/Click
Jun22 211124 72.00 72.31 71.91 71.96 -0.31 9 50 +8 Hover/Click
Total Volume and Open Interest 86,167 183,235 +6,572  
British Pound(CME) Weekly Monthly
Dec21 211124 133.78 133.90 133.16 133.22 -0.60 76,324 205,523 +2,711 Hover/Click
Mar22 211124 133.85 133.95 133.23 133.28 -0.60 252 3,478 +6 Hover/Click
Jun22 211124 133.81 133.84 133.14 133.18 -0.60 14 493 +3 Hover/Click
Total Volume and Open Interest 78,026 211,569 +2,699  
Canadian Dollar(CME) Weekly Monthly
Dec21 211124 78.91 79.05 78.67 78.92 +0.07 66,032 144,747 +1,063 Hover/Click
Mar22 211124 78.90 79.07 78.70 78.94 +0.07 487 3,657 +68 Hover/Click
Jun22 211124 78.82 78.97 78.65 78.87 +0.08 56 1,269 +56 Hover/Click
Sep22 211124 78.73 78.73 78.56 78.73 +0.07 0 206 +0 Hover/Click
Total Volume and Open Interest 66,823 151,655 +1,258  
Japanese Yen(CME) Weekly Monthly
Dec21 211124 86.89 87.11 86.57 86.62 -0.29 128,955 248,674 +14,381 Hover/Click
Mar22 211124 87.00 87.22 86.70 86.74 -0.30 885 1,530 -14 Hover/Click
Jun22 211124 87.29 87.33 86.83 86.86 -0.30 10 162 +5 Hover/Click
Total Volume and Open Interest 130,069 251,451 +14,385  
Swiss Franc(CME) Weekly Monthly
Dec21 211124 107.20 107.25 106.73 107.09 -0.10 25,655 51,893 +2,267 Hover/Click
Mar22 211124 107.51 107.57 107.07 107.42 -0.10 56 346 +3 Hover/Click
Jun22 211124 107.72 107.72 107.49 107.72 -0.10 0 26 +0 Hover/Click
Total Volume and Open Interest 25,716 52,304 +2,275  
EuroFX(CME) Weekly Monthly
Dec21 211124 112.53 112.59 111.90 112.02 -0.52 198,908 677,690 +1,191 Hover/Click
Mar22 211124 112.82 112.89 112.21 112.33 -0.52 2,461 21,209 +505 Hover/Click
Jun22 211124 112.70 113.13 112.47 112.58 -0.52 82 1,519 -15 Hover/Click
Total Volume and Open Interest 202,165 707,979 +1,476  
Mexican Peso(CME) Weekly Monthly
Dec21 211124 470.00 470.25 461.13 464.75 -4.50 47,854 173,180 +1,317 Hover/Click
Mar22 211124 461.38 462.75 454.13 457.50 -4.63 16 158 -4 Hover/Click
Total Volume and Open Interest 47,870 173,343 +1,313  
Brazilian Real(CME) Weekly Monthly
Dec21 211124 178.90 179.80 177.70 178.65 +0.65 8,094 29,411 -1,099 Hover/Click
Jan22 211124 178.20 178.55 176.50 177.45 +0.70 1,759 2,709 +1,185  
Feb22 211124 176.30 176.85 176.10 176.10 +0.65 0 7 +0  
Mar22 211124 174.70 175.75 174.70 174.90 +0.90 72 60 +59 Hover/Click
Total Volume and Open Interest 9,925 32,187 +145  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211124 159~090 160~090 158~290 160~000 +0~200 886,770 785,441 -343,580 Hover/Click
Mar22 211124 157~240 158~230 157~120 158~140 +0~200 511,495 512,418 +349,902 Hover/Click
Jun22 211124 158~140 158~140 158~140 158~140 +0~200 0 10 +0 Hover/Click
Total Volume and Open Interest 1,398,265 1,297,869 +6,322  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211124 129~245 130~035 129~160 129~265 +0~015 3,135,163 2,914,863 -715,781 Hover/Click
Mar22 211124 128~305 129~095 128~225 129~015 +0~025 1,535,045 1,305,825 +841,767 Hover/Click
Jun22 211124 128~190 128~215 128~190 128~215 +0~025 1 9 +1 Hover/Click
Total Volume and Open Interest 4,670,209 4,220,697 +125,987  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211124 121~014 121~076 120~272 120~316 -0~026 2,130,420 2,747,176 -529,256 Hover/Click
Mar22 211124 120~140 120~204 120~072 120~124 -0~026 1,215,464 1,176,681 +660,735 Hover/Click
Jun22 211124 120~124 120~124 120~124 120~124 -0~026       Hover/Click
Total Volume and Open Interest 3,345,884 3,923,857 +131,479  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211124 109~173 109~193 109~146 109~153 -0~024 1,093,075 1,640,995 -275,802 Hover/Click
Mar22 211124 109~055 109~075 109~027 109~036 -0~022 703,438 585,589 +345,821 Hover/Click
Jun22 211124 109~036 109~036 109~036 109~036 -0~022       Hover/Click
Total Volume and Open Interest 1,796,513 2,226,584 +70,019  
Eurodollars(CME) Weekly Monthly
Dec21 211124 99.768 99.775 99.765 99.772 +0.007 220,803 1,322,093 +1,778  
Mar22 211124 99.700 99.710 99.675 99.680 -0.020 281,030 1,019,707 +16,240  
Jun22 211124 99.495 99.520 99.450 99.460 -0.040 335,883 841,371 +28,659  
Sep22 211124 99.260 99.290 99.205 99.215 -0.050 313,907 742,348 -10,471  
Dec22 211124 98.990 99.025 98.930 98.935 -0.060 545,284 1,334,964 -1,892  
Mar23 211124 98.785 98.820 98.710 98.720 -0.065 249,220 943,717 -6,662  
Jun23 211124 98.565 98.610 98.485 98.505 -0.060 226,024 799,306 -768  
Sep23 211124 98.370 98.415 98.295 98.325 -0.050 246,267 717,729 +8,883  
Dec23 211124 98.260 98.305 98.190 98.225 -0.045 330,054 1,190,226 +13,367  
Mar24 211124 98.195 98.240 98.130 98.170 -0.035 144,221 418,203 +3,651  
Jun24 211124 98.160 98.205 98.100 98.140 -0.025 120,410 439,737 -2,188  
Sep24 211124 98.125 98.170 98.070 98.115 -0.015 116,555 390,176 -9,096  
Dec24 211124 98.100 98.145 98.050 98.095 -0.010 193,306 789,799 -32  
Mar25 211124 98.095 98.140 98.050 98.095 -0.005 62,773 323,666 +2,190  
Jun25 211124 98.090 98.135 98.055 98.100 +0.005 57,508 185,370 +1,476  
Sep25 211124 98.085 98.125 98.050 98.100 +0.015 59,229 144,023 +5,893  
Dec25 211124 98.055 98.100 98.025 98.080 +0.025 45,460 161,474 -1,207  
Mar26 211124 98.050 98.090 98.020 98.075 +0.030 41,840 81,196 +1,244  
Total Volume and Open Interest 3,725,875 12,296,469 +72,114  
Ultra T-Bond(CBOT)
Dec21 211124 192~21 194~28 192~06 194~13 +1~22 540,521 852,915 -270,486  
Mar22 211124 192~03 194~12 191~21 193~29 +1~23 387,470 447,077 +285,111  
Jun22 211124 193~29 193~29 193~29 193~29 +1~23        
Total Volume and Open Interest 927,991 1,299,992 +14,625  
Ultra 10-Yr T-Note(CBOT)
Dec21 211124 143~315 144~160 143~215 144~090 +0~090 775,595 1,143,618 -305,152  
Mar22 211124 143~255 144~115 143~150 144~040 +0~100 450,099 476,664 +295,081  
Jun22 211124 144~040 144~040 144~040 144~040 +0~100        
Total Volume and Open Interest 1,225,694 1,620,282 -10,071  
30 Day Federal Funds(CBOT)
Nov21 211124 99.920 99.920 99.918 99.920 +0.002 2,122 106,972 -68  
Dec21 211124 99.915 99.920 99.915 99.920 +0.005 1,600 87,434 +45  
Jan22 211124 99.920 99.925 99.915 99.920 +0.005 9,928 111,210 -253  
Feb22 211124 99.905 99.915 99.905 99.910 +0.005 17,119 115,170 +154  
Mar22 211124 99.880 99.885 99.870 99.875 -0.005 16,498 51,085 -333  
Apr22 211124 99.850 99.855 99.830 99.840 -0.010 69,109 148,644 +1,011  
Total Volume and Open Interest 283,876 1,270,310 +2,218  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211125 151.53 151.63 151.46 151.53 +0.01 652 14,429 -70 Hover/Click
Mar22 211125 151.45 151.45 151.45 151.45 +0.01       Hover/Click
Jun22 211125 151.45 151.45 151.45 151.45 +0.01       Hover/Click
Total Volume and Open Interest 652 14,429 -70  
Euro-Buxl(EUREX)
Dec21 211125 210.90 212.78 210.80 212.50 +1.76 91,818 350,389 +11,667  
Mar22 211125 209.34 210.88 209.10 210.66 +1.76 9,330 60,372 +5,246  
Jun22 211125 209.60 209.60 209.60 209.60 +1.76        
Total Volume and Open Interest 101,148 410,761 +16,913  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211125 170.60 171.06 170.60 170.98 +0.44 785,282 1,529,273 +239,144 Hover/Click
Mar22 211125 172.13 172.60 172.11 172.53 +0.53 31,728 132,151 +28,197 Hover/Click
Jun22 211125 169.85 169.85 169.85 169.85 +0.44 0 26 +0 Hover/Click
Total Volume and Open Interest 817,010 1,661,450 +267,341  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211125 135.06 135.23 135.06 135.18 +0.13 399,170 1,410,492 +26,140 Hover/Click
Mar22 211125 133.81 133.94 133.78 133.90 +0.14 24,728 129,954 +20,454 Hover/Click
Jun22 211125 134.95 134.95 134.95 134.95 +0.13       Hover/Click
Total Volume and Open Interest 423,898 1,540,446 +46,594  
Euro-Schatz(EUREX)
Dec21 211125 112.43 112.44 112.39 112.41 -0.01 309,537 1,232,238 +120,594  
Mar22 211125 112.21 112.22 112.17 112.19 unch 59,655 131,899 +73,694  
Jun22 211125 113.02 113.02 113.02 113.02 -0.01        
Total Volume and Open Interest 369,192 1,364,137 +194,288  
3-Mth Euribor(EUREX)
Dec21 211125 100.580 100.580 100.580 100.580 unch 0 1,148 +0  
Mar22 211125 100.525 100.525 100.525 100.525 +0.005 0 1,103 +0  
Jun22 211125 100.460 100.460 100.460 100.460 +0.005 0 600 +0  
Total Volume and Open Interest 0 4,625 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211125 125~19 125~31 125~17 125~30 +0~15 622,799 490,976 -175,168 Hover/Click
Mar22 211125 124~17 124~30 124~15 124~28 +0~15 333,499 355,736 +194,137 Hover/Click
Total Volume and Open Interest 956,298 846,712 +18,969  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211125 99.81 99.82 99.80 99.82 +0.01 22,338 539,647 +2,321  
Mar22 211125 99.33 99.35 99.32 99.33 +0.00 25,573 314,025 -3,078  
Jun22 211125 99.02 99.05 99.00 99.04 +0.03 25,396 259,690 +5,571  
Sep22 211125 98.79 98.83 98.78 98.82 +0.03 24,368 328,369 -3,951  
Dec22 211125 98.69 98.74 98.68 98.71 +0.03 37,479 464,381 -13,173  
Mar23 211125 98.64 98.69 98.63 98.66 +0.03 19,707 224,388 +4,813  
Total Volume and Open Interest 281,211 3,765,664 -12,913  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211125 100.575 100.580 100.570 100.575 -0.005 32,212 449,852 +4,113  
Mar22 211125 100.520 100.525 100.520 100.525 unch 40,185 311,397 +3,229  
Jun22 211125 100.475 100.480 100.470 100.475 unch 60,885 332,117 +2,765  
Total Volume and Open Interest 748,279 4,186,448 +32,155  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211125 99.94 99.95 99.94 99.95 unch 7,951 137,999 -5,708  
Mar22 211125 99.85 99.86 99.84 99.86 unch 16,741 202,631 +2,670  
Jun22 211125 99.60 99.61 99.58 99.60 -0.01 11,609 183,911 +859  
Sep22 211125 99.21 99.21 99.18 99.20 -0.02 8,354 148,888 +860  
Dec22 211125 98.82 98.83 98.78 98.81 -0.02 11,050 145,957 +1,017  
Mar23 211125 98.35 98.36 98.33 98.34 -0.03 8,182 88,444 +2,732  
Jun23 211125 98.08 98.10 98.05 98.06 -0.04 7,430 48,521 +1,123  
Sep23 211125 97.93 97.97 97.92 97.92 -0.04 3,207 63,557 +460  
Dec23 211125 97.88 97.88 97.82 97.83 -0.04 298 2,785 +23  
Mar24 211125 97.74 97.74 97.74 97.74 -0.04 0 504 +0  
Total Volume and Open Interest 74,822 1,023,501 +4,036  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211125 98.13 98.14 98.06 98.12 -0.01 115,532 1,232,780 -11,103  
Mar22 211125 98.05 98.05 98.04 98.05 -0.01 504 940 +504  
Total Volume and Open Interest 116,036 1,233,720 -10,599  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211125 98.82 98.83 98.78 98.79 -0.04 114,517 821,615 -9,081  
Mar22 211125 98.66 98.66 98.66 98.66 -0.05 810 35,726 +800  
Total Volume and Open Interest 115,327 857,341 -8,281  
Gold(CMX) Weekly Monthly
Dec21 211124 1789.8 1796.2 1777.4 1784.3 +0.5 352,857 144,794 -69,096 Hover/Click
Feb22 211124 1792.3 1798.8 1780.2 1786.9 +0.6 140,290 349,497 +27,899 Hover/Click
Apr22 211124 1793.9 1800.1 1782.4 1788.8 +0.7 10,124 38,127 +5,004 Hover/Click
Jun22 211124 1796.2 1802.5 1784.0 1790.5 +0.5 3,422 23,350 +1,118 Hover/Click
Aug22 211124 1799.9 1803.9 1791.3 1792.3 +0.6 400 5,280 +200 Hover/Click
Oct22 211124 1799.0 1800.3 1791.2 1793.8 +0.6 694 4,385 +508 Hover/Click
Dec22 211124 1802.0 1807.0 1790.0 1796.0 +0.8 1,471 9,909 +669 Hover/Click
Feb23 211124 1803.0 1803.0 1793.3 1798.4 +0.8 211 543 +207 Hover/Click
Apr23 211124 1801.1 1801.1 1801.1 1801.1 +0.8 1 15 +0 Hover/Click
Jun23 211124 1804.3 1804.3 1804.3 1804.3 +0.8 0 103 +0 Hover/Click
Aug23 211124 1807.3 1807.3 1807.3 1807.3 +0.8       Hover/Click
Total Volume and Open Interest 510,668 577,014 -34,268  
Silver(CMX) Weekly Monthly
Dec21 211124 2364.0 2369.5 2340.0 2349.6 +6.1 78,537 37,133 -6,450 Hover/Click
Mar22 211124 2369.5 2374.5 2345.0 2353.6 +4.4 21,935 96,329 +4,452 Hover/Click
May22 211124 2376.5 2376.5 2351.0 2357.1 +4.3 1,466 8,088 -144 Hover/Click
Jul22 211124 2360.0 2382.0 2357.0 2361.0 +4.0 492 6,002 +206 Hover/Click
Sep22 211124 2363.5 2370.0 2363.0 2364.7 +4.0 123 1,631 +51 Hover/Click
Dec22 211124 2374.0 2387.0 2364.0 2371.1 +4.0 297 1,751 +179 Hover/Click
Mar23 211124 2382.0 2382.0 2375.2 2375.2 +4.0 0 9 +0 Hover/Click
Total Volume and Open Interest 103,581 152,927 -1,810  
Platinum(NYMEX) Weekly Monthly
Jan22 211124 968.7 984.7 965.3 975.3 +11.1 16,083 55,015 -1,093 Hover/Click
Apr22 211124 969.6 986.6 967.5 977.4 +11.3 1,306 5,499 +707 Hover/Click
Jul22 211124 976.0 989.0 970.9 979.8 +10.8 47 490 +4 Hover/Click
Oct22 211124 983.1 983.1 983.1 983.1 +10.8 11 36 -3 Hover/Click
Total Volume and Open Interest 17,469 61,124 -389  
Palladium(NYMEX) Weekly Monthly
Dec21 211124 1860.00 1909.00 1835.00 1847.90 -2.40 4,798 3,779 -872 Hover/Click
Mar22 211124 1862.00 1910.50 1836.50 1847.90 -4.20 2,534 6,689 +572 Hover/Click
Jun22 211124 1899.00 1899.00 1850.30 1850.30 -1.80 6 10 +4 Hover/Click
Total Volume and Open Interest 7,350 10,488 -294  
Copper(CMX) Weekly Monthly
Dec21 211124 441.70 449.10 439.15 445.90 +3.55 48,396 32,819 -4,020 Hover/Click
Mar22 211124 441.75 449.95 439.25 447.05 +4.65 25,260 101,799 +3,429 Hover/Click
May22 211124 441.20 449.25 438.85 446.55 +4.80 3,251 26,351 +1,033 Hover/Click
Jul22 211124 439.00 448.40 439.00 445.90 +4.80 700 16,705 +27 Hover/Click
Sep22 211124 440.10 446.85 439.75 445.05 +4.80 294 4,789 +112 Hover/Click
Total Volume and Open Interest 79,587 193,820 +651  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211124 35762 35790 35532 35749 -17 198,406 102,330 +3,947 Hover/Click
Mar22 211124 35685 35710 35463 35672 -15 199 1,845 -19 Hover/Click
Jun22 211124 35532 35532 35532 35532 -17 0 3 +0 Hover/Click
Sep22 211124 35412 35412 35412 35412 -18       Hover/Click
Total Volume and Open Interest 198,605 104,178 +3,928  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211124 4686.25 4702.25 4656.25 4699.00 +10.50 1,685,386 2,317,625 -2,094 Hover/Click
Mar22 211124 4678.25 4696.75 4650.50 4693.25 +10.50 9,508 90,861 +5,840 Hover/Click
Jun22 211124 4667.75 4687.25 4642.75 4685.00 +10.75 40 47,185 +16 Hover/Click
Sep22 211124 4679.25 4679.25 4679.25 4679.25 +11.75 4 66 -2 Hover/Click
Total Volume and Open Interest 1,694,940 2,457,547 +3,762  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211124 16300.25 16368.50 16102.00 16366.00 +54.00 770,668 252,898 +1,184 Hover/Click
Mar22 211124 16308.75 16371.25 16108.00 16371.00 +54.25 2,614 6,053 +196 Hover/Click
Jun22 211124 16224.00 16355.50 16110.75 16355.50 +53.50 15 104 +11 Hover/Click
Total Volume and Open Interest 773,299 259,067 +1,393  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211124 2870.80 2872.70 2842.10 2867.40 -3.40 15,222 42,223 -85 Hover/Click
Mar22 211124 2876.40 2876.40 2853.50 2876.40 -3.40 0 4 +0 Hover/Click
Jun22 211124 2883.10 2883.10 2883.10 2883.10 -3.90       Hover/Click
Total Volume and Open Interest 15,222 42,227 -85  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211124 20.70 21.58 20.15 20.35 -0.21 75,267 164,035 -4,574  
Jan22 211124 22.72 23.42 22.32 22.45 -0.22 36,651 69,195 +3,279  
Feb22 211124 23.87 24.35 23.50 23.57 -0.21 20,136 32,317 +990  
Total Volume and Open Interest 144,822 310,006 +1,315  
S & P 600(CME)
Dec21 211124 1430.00 1430.00 1430.00 1430.00 -4.10        
Mar22 211124 1431.00 1431.00 1431.00 1431.00 -4.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211124 2328.40 2334.90 2300.30 2331.00 +1.70 221,701 468,674 +1,731 Hover/Click
Mar22 211124 2327.60 2333.00 2298.90 2329.50 +1.70 460 1,763 +194 Hover/Click
Jun22 211124 2326.00 2326.00 2307.60 2326.00 +3.00 0 1 +0 Hover/Click
Total Volume and Open Interest 222,161 470,438 +1,925  
Nikkei 225(CME)
Dec21 211124 29730 29755 29215 29470 -280 3,236 17,581 +28  
Mar22 211124 29455 29485 29250 29460 -285 7 132 -1  
Total Volume and Open Interest 3,243 17,713 +27  
Nikkei 225(SGX) Weekly Monthly
Dec21 211125 29390 29585 29220 29535 +140 15,633 107,055 +65  
Mar22 211125 29340 29515 29175 29490 +145 9 1,178 +3  
Jun22 211125 29285 29285 29285 29285 +140 0 3,011 +0  
Total Volume and Open Interest 15,642 134,720 +68  
Nikkei 225 Mini(JPX)
Dec21 211125 29470 29580 29430 29520 +150 665,665 339,816 +5,038  
Mar22 211125 29315 29530 29165 29490 +170 29,728 31,013 +1,730  
Jun22 211125 29040 29275 28945 29230 +150 325 1,673 -70  
Total Volume and Open Interest 705,352 408,996 +13,890  
Nikkei 225(JPX)
Dec21 211125 29470 29580 29440 29520 +150 32,373 260,925 -1,072  
Mar22 211125 29400 29510 29390 29490 +170 950 33,753 +72  
Jun22 211125 29200 29230 29200 29230 +150 2 4,969 -1  
Total Volume and Open Interest 33,327 348,170 -999  
Nikkei 225(CME) Yen
Dec21 211124 29705 29745 29205 29460 -285 27,790 53,210 -38  
Mar22 211124 29590 29695 29155 29410 -285 21 113 +6  
Jun22 211124 29155 29155 29155 29155 -305        
Total Volume and Open Interest 27,811 53,374 -32  
Nikkei 225(CME) e-Mini Yen
Dec21 211124 29460 29460 29460 29460 -290        
Mar22 211124 29410 29410 29410 29410 -290        
Jun22 211124 29160 29160 29160 29160 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211125 7073.0 7083.0 7038.5 7067.5 +33.0 70,958 275,111 -1,062  
Jan22 211125 7070.5 7070.5 7058.0 7058.0 +34.0 16 4 +3  
Feb22 211125 7054.0 7054.0 7054.0 7054.0 +33.0        
Mar22 211125 7049.0 7049.0 7049.0 7049.0 +33.0 0 5 +0  
Jun22 211125 6902.5 6902.5 6902.5 6902.5 +33.0        
Sep22 211125 6884.0 6884.0 6884.0 6884.0 +33.0        
Total Volume and Open Interest 70,974 284,625 -1,059  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211125 24686 24765 24425 24746 +58 121,080 104,292 +881  
Dec21 211125 24674 24740 24422 24725 +51 15,465 18,486 +10,369  
Total Volume and Open Interest 137,118 127,870 +11,694  
DAX(EUREX) Weekly Monthly
Dec21 211125 15912.0 15964.0 15859.0 15908.0 +13.0 93,775 87,966 +6,687  
Mar22 211125 15915.0 15943.0 15860.0 15898.0 +14.0 206 5,402 +55  
Jun22 211125 15932.0 15932.0 15932.0 15932.0 +15.0 34 4,458 +25  
Total Volume and Open Interest 94,015 97,826 +6,767  
Mini-DAX(EUREX)
Dec21 211125 15906.0 15963.0 15858.0 15908.0 +13.0 57,108 21,805 +3,273  
Mar22 211125 15930.0 15936.0 15850.0 15898.0 +14.0 144 372 +18  
Jun22 211125 15932.0 15932.0 15932.0 15932.0 +15.0 2 25 +0  
Total Volume and Open Interest 57,254 22,202 +3,291  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211125 4286 4303 4274 4289 +12 579,374 2,787,109 -172,429  
Mar22 211125 4279 4283 4260 4272 +12 29,814 155,791 -5,029  
Jun22 211125 4195 4195 4195 4195 +12 0 24,792 +0  
Total Volume and Open Interest 609,188 2,974,703 -177,458  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211125 12416 12462 12403 12450 +54 33,849 158,901 +3,278  
Mar22 211125 12298 12341 12298 12335 +53 70 837 +70  
Jun22 211125 12171 12171 12171 12171 +53 0 11 +0  
Total Volume and Open Interest 33,919 159,749 +3,348  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211125 7303.50 7310.00 7284.50 7308.00 +25.00 87,717 618,992 -5,513  
Mar22 211125 7230.50 7241.50 7230.50 7241.50 +25.00 14 801 +3  
Jun22 211125 7170.00 7180.00 7170.00 7180.00 +22.00 2 34 +2  
Total Volume and Open Interest 87,733 619,937 -5,508  
SPI 200(SFE) Weekly Monthly
Dec21 211125 7398.0 7418.0 7353.0 7407.0 +14.0 33,428 243,493 +361  
Mar22 211125 7318.0 7318.0 7318.0 7318.0 +15.0 34 487 +34  
Jun22 211125 7318.0 7318.0 7318.0 7318.0 +15.0        
Total Volume and Open Interest 33,462 243,980 +395  
FTSE MIB(ISE)
Dec21 211125 27250.00 27295.00 27025.00 27083.00 -30.00 23,239 108,947 +1,385  
Mar22 211125 26965.00 27105.00 26955.00 26968.00 -28.00 101 1,134 +77  
Jun22 211125 26368.00 26368.00 26368.00 26368.00 -28.00 0 7 +0  
Total Volume and Open Interest 23,340 110,088 +1,462  
KOSPI 200(KFE)
Dec21 211125 395.90 396.20 391.70 392.60 -2.80 211,585 283,836 -11,046  
Mar22 211125 391.85 392.25 387.90 388.65 -2.95 523 11,546 +87  
Jun22 211125 391.90 391.90 391.90 391.90 +1.90 15 7,465 +604  
Total Volume and Open Interest 212,129 320,456 -10,365  
GSCI(CME) Weekly Monthly
Dec21 211124 580.55 583.50 579.45 579.95 -1.10 74 1,759 -72  
Jan22 211124 577.45 577.45 577.45 577.45 -1.10        
Feb22 211124 579.95 579.95 579.95 579.95 +3.90        
Total Volume and Open Interest 74 1,759 -72  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!