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 Fri November 26, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211126 1252.00 1254.00 1240.25 1252.75 -13.75 65,548 245,461 -4,853 Hover/Click
Mar22 211126 1264.50 1264.50 1251.00 1263.00 -14.25 30,430 193,963 +3,251 Hover/Click
May22 211126 1273.50 1273.75 1260.75 1272.50 -14.00 12,379 76,055 -696 Hover/Click
Jul22 211126 1280.00 1280.00 1267.25 1278.75 -13.50 9,249 69,305 +1,446 Hover/Click
Aug22 211126 1271.00 1274.75 1263.75 1274.25 -11.75 343 7,408 +58 Hover/Click
Sep22 211126 1252.25 1254.50 1245.00 1253.50 -11.00 467 6,312 +179 Hover/Click
Nov22 211126 1240.00 1242.00 1232.50 1240.25 -9.50 4,272 64,615 +485 Hover/Click
Jan23 211126 1239.25 1241.25 1232.75 1240.25 -9.25 660 8,269 +193 Hover/Click
Mar23 211126 1213.00 1220.25 1212.00 1219.25 -8.25 1,372 14,287 +563 Hover/Click
May23 211126 1209.00 1212.25 1204.25 1211.25 -7.50 379 3,083 +152 Hover/Click
Jul23 211126 1208.50 1213.50 1205.50 1213.25 -7.25 202 801 +24 Hover/Click
Aug23 211126 1206.25 1206.25 1206.25 1206.25 -7.25 53 70 +21 Hover/Click
Sep23 211126 1195.50 1195.50 1195.50 1195.50 -7.25 17 31 +9 Hover/Click
Nov23 211126 1182.50 1184.50 1172.75 1181.25 -4.50 133 1,589 +56 Hover/Click
Total Volume and Open Interest 125,504 691,303 +888  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211126 356.30 356.90 352.40 356.20 -1.40 47,851 42,618 -15,669 Hover/Click
Jan22 211126 348.50 350.00 345.50 349.40 -1.50 64,452 130,951 +406 Hover/Click
Mar22 211126 346.80 347.20 343.00 346.60 -1.90 31,121 119,923 +2,662 Hover/Click
May22 211126 349.00 349.00 344.50 347.70 -2.20 13,798 62,648 -23 Hover/Click
Jul22 211126 353.00 353.00 348.20 351.30 -1.90 10,711 40,224 -619 Hover/Click
Aug22 211126 351.50 351.80 348.50 351.30 -1.80 916 9,671 +114 Hover/Click
Sep22 211126 348.20 350.90 347.90 350.40 -1.50 928 8,159 +219 Hover/Click
Oct22 211126 346.00 348.50 346.00 348.20 -1.20 500 5,311 +150 Hover/Click
Dec22 211126 348.50 349.50 346.80 349.00 -1.20 2,901 15,313 -938 Hover/Click
Jan23 211126 347.20 348.10 345.60 347.70 -0.50 90 1,214 +3 Hover/Click
Total Volume and Open Interest 173,989 439,569 -13,574  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211126 59.70 59.80 58.75 59.02 -1.92 27,373 37,694 -8,024 Hover/Click
Jan22 211126 59.50 59.54 58.68 58.88 -1.82 47,916 128,018 +5,153 Hover/Click
Mar22 211126 59.19 59.20 58.34 58.64 -1.62 20,598 97,876 +3,276 Hover/Click
May22 211126 58.40 58.48 57.57 57.98 -1.46 10,470 69,997 +3 Hover/Click
Jul22 211126 57.80 57.84 56.90 57.33 -1.41 5,764 42,748 -392 Hover/Click
Aug22 211126 56.79 56.98 56.20 56.43 -1.38 1,321 9,112 -189 Hover/Click
Sep22 211126 56.18 56.28 55.54 55.73 -1.38 2,088 7,066 -199 Hover/Click
Oct22 211126 55.56 55.69 54.98 55.17 -1.36 1,166 7,436 -6 Hover/Click
Dec22 211126 55.17 55.44 54.65 54.83 -1.37 2,307 24,284 +161 Hover/Click
Jan23 211126 54.70 55.04 54.48 54.57 -1.34 120 1,001 +29 Hover/Click
Total Volume and Open Interest 119,688 431,185 -10  
Canola(WCE) Weekly Monthly
Jan22 211126 1028.9 1039.8 1010.0 1038.9 +5.5 12,213 49,983 -2,297 Hover/Click
Mar22 211126 997.0 1004.7 981.9 1003.9 +2.1 8,423 73,605 +333 Hover/Click
May22 211126 958.7 964.0 945.0 963.5 -0.3 1,502 37,446 -67 Hover/Click
Jul22 211126 915.3 918.4 898.9 917.6 -3.0 846 19,892 +47 Hover/Click
Nov22 211126 802.0 807.6 787.9 799.2 -8.4 1,065 15,266 +392 Hover/Click
Total Volume and Open Interest 24,076 198,999 -1,567  
Corn(CBOT) Weekly Monthly
Dec21 211126 571.50 588.00 566.75 586.75 +7.00 179,297 246,746 -33,189 Hover/Click
Mar22 211126 576.50 593.25 572.00 591.75 +6.25 159,453 731,557 +23,426 Hover/Click
May22 211126 581.75 596.75 576.75 595.50 +5.50 25,068 207,473 +2,832 Hover/Click
Jul22 211126 582.50 597.50 578.00 596.00 +5.50 22,075 184,148 +3,041 Hover/Click
Sep22 211126 559.50 573.00 555.25 572.25 +5.50 4,073 59,865 -141 Hover/Click
Dec22 211126 551.00 563.25 546.00 562.50 +4.25 15,726 157,630 +1,679 Hover/Click
Mar23 211126 557.00 570.25 553.25 569.50 +4.50 505 8,747 +80 Hover/Click
May23 211126 570.25 571.75 557.75 571.00 +4.00 6 1,036 +4 Hover/Click
Jul23 211126 558.25 570.00 553.25 569.50 +4.25 429 6,898 +287 Hover/Click
Sep23 211126 522.25 522.25 522.25 522.25 +2.75 9 222 +4 Hover/Click
Total Volume and Open Interest 406,826 1,611,856 -2,006  
Wheat(CBOT) Weekly Monthly
Dec21 211126 821.25 830.50 810.00 825.50 -11.25 29,297 55,099 -5,288 Hover/Click
Mar22 211126 833.00 845.25 823.25 840.25 -10.00 50,430 192,612 +3,931 Hover/Click
May22 211126 846.25 850.75 829.75 846.50 -10.00 10,398 52,925 +435 Hover/Click
Jul22 211126 828.00 837.25 819.25 834.00 -9.25 10,243 72,224 +340 Hover/Click
Sep22 211126 819.25 832.75 816.50 830.00 -9.00 2,909 13,234 +474 Hover/Click
Dec22 211126 827.00 835.75 820.25 832.50 -8.75 2,763 29,871 +105 Hover/Click
Total Volume and Open Interest 106,943 425,301 +321  
Wheat(KCBT) Weekly Monthly
Dec21 211126 855.50 870.25 845.00 865.00 -8.25 21,891 17,413 -5,872 Hover/Click
Mar22 211126 857.25 872.75 848.25 869.00 -8.00 30,892 128,793 +3,840 Hover/Click
May22 211126 858.00 870.25 848.00 867.50 -8.50 5,379 30,677 +336 Hover/Click
Jul22 211126 842.00 851.00 833.75 848.75 -8.50 6,010 37,685 +788 Hover/Click
Sep22 211126 835.25 846.75 834.00 844.50 -8.50 2,988 12,674 +668 Hover/Click
Dec22 211126 836.00 849.75 835.25 848.25 -8.25 949 9,480 +93 Hover/Click
Mar23 211126 846.75 846.75 846.75 846.75 -7.75 43 998 -8 Hover/Click
Total Volume and Open Interest 68,241 239,102 -119  
Wheat(MGE) Weekly Monthly
Dec21 211126 1022.25 1043.50 1012.75 1039.50 +2.75 4,368 7,874 -1,284 Hover/Click
Mar22 211126 1026.00 1052.00 1020.75 1048.50 +3.50 9,046 46,083 +1,165 Hover/Click
May22 211126 1017.00 1044.75 1015.75 1039.25 +2.50 2,977 11,501 +1,094 Hover/Click
Jul22 211126 990.00 1017.75 987.50 1010.50 +0.75 751 4,728 +135 Hover/Click
Sep22 211126 932.50 945.00 930.25 942.00 -2.25 610 4,505 +166 Hover/Click
Dec22 211126 924.00 935.00 921.75 933.50 -1.50 133 1,252 +51 Hover/Click
Total Volume and Open Interest 17,900 75,958 +1,340  
Oats(CBOT) Weekly Monthly
Dec21 211126 748.50 757.75 735.25 755.00 +4.50 447 1,092 -161 Hover/Click
Mar22 211126 742.00 760.00 735.00 759.75 +9.50 838 3,370 +194 Hover/Click
May22 211126 725.75 744.25 724.00 743.75 +8.25 48 542 +6 Hover/Click
Jul22 211126 681.00 694.75 677.00 694.75 +9.25 17 304 +6 Hover/Click
Total Volume and Open Interest 1,362 5,625 +48  
Rough Rice(CBOT) Weekly Monthly
Jan22 211126 14.44 14.44 14.09 14.29 -0.17 399 7,896 +44 Hover/Click
Mar22 211126 14.56 14.61 14.33 14.52 -0.17 142 1,105 +88 Hover/Click
May22 211126 14.66 14.66 14.66 14.66 -0.16 0 88 +0 Hover/Click
Jul22 211126 14.73 14.73 14.73 14.73 -0.10 0 41 +0 Hover/Click
Total Volume and Open Interest 541 9,195 +132  
Live Cattle(CME) Weekly Monthly
Dec21 211126 136.400 138.350 136.285 138.100 +0.200 9,547 38,804 -2,444 Hover/Click
Feb22 211126 138.950 141.450 138.685 141.200 +0.320 20,887 124,432 +379 Hover/Click
Apr22 211126 142.300 144.150 142.050 143.850 -0.050 10,658 72,312 +555 Hover/Click
Jun22 211126 137.330 139.000 136.900 138.830 -0.070 8,576 48,346 +981 Hover/Click
Aug22 211126 136.000 137.550 135.650 137.485 -0.065 3,316 17,401 +220 Hover/Click
Oct22 211126 138.630 140.000 138.630 139.900 -0.300 1,124 5,378 +99 Hover/Click
Total Volume and Open Interest 54,759 309,670 -23  
Feeder Cattle(CME) Weekly Monthly
Jan22 211126 164.080 168.185 164.000 167.150 +0.215 6,067 20,768 -488 Hover/Click
Mar22 211126 165.285 168.700 165.185 167.985 +0.085 2,922 10,799 +162 Hover/Click
Apr22 211126 167.500 170.400 167.350 169.880 +0.080 1,119 3,228 +125 Hover/Click
May22 211126 168.750 171.600 168.550 171.050 -0.030 682 3,331 +70 Hover/Click
Aug22 211126 176.580 178.250 175.830 177.900 +0.050 375 2,796 +49 Hover/Click
Sep22 211126 178.000 178.750 177.580 178.630 +0.080 200 546 +77 Hover/Click
Oct22 211126 178.950 179.000 178.100 178.950 unch 73 129 +32 Hover/Click
Total Volume and Open Interest 11,439 41,604 +28  
Lean Hogs(CME) Weekly Monthly
Dec21 211126 75.100 75.900 73.050 73.200 -2.230 7,444 31,871 -658 Hover/Click
Feb22 211126 83.750 84.680 80.430 81.030 -3.220 10,513 87,858 +1,632 Hover/Click
Apr22 211126 87.530 88.300 84.530 85.400 -2.650 4,148 55,595 +610 Hover/Click
May22 211126 92.100 92.100 89.650 90.400 -2.000 19 1,426 +6  
Jun22 211126 97.050 97.650 94.380 95.630 -1.850 1,683 29,409 +278 Hover/Click
Jul22 211126 96.350 97.400 94.350 95.550 -1.680 766 14,781 +138 Hover/Click
Aug22 211126 95.230 96.350 93.280 94.580 -1.550 752 9,943 +284 Hover/Click
Oct22 211126 81.250 81.680 78.950 80.180 -1.420 407 5,188 +203 Hover/Click
Total Volume and Open Interest 25,744 237,280 +2,496  
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 211126 2340 2340 2340 2340 -116 0 689 -117 Hover/Click
Mar22 211126 2482 2489 2388 2396 -116 16,227 107,342 -519 Hover/Click
May22 211126 2506 2506 2410 2417 -109 9,690 46,664 +1,585 Hover/Click
Jul22 211126 2500 2500 2417 2426 -97 2,722 25,559 +463 Hover/Click
Sep22 211126 2513 2513 2424 2432 -88 1,265 18,073 +162 Hover/Click
Dec22 211126 2500 2500 2426 2431 -81 301 19,410 -9 Hover/Click
Mar23 211126 2478 2478 2425 2430 -75 117 13,309 -7 Hover/Click
Total Volume and Open Interest 30,359 236,246 +1,564  
Coffee "C"(ICE) Weekly Monthly
Dec21 211126 242.20 245.45 242.15 243.85 -2.45 85 576 -70 Hover/Click
Mar22 211126 243.95 244.70 238.30 242.95 -2.45 25,159 135,760 -1,024 Hover/Click
May22 211126 244.20 244.20 237.80 242.15 -2.65 10,010 50,371 -1,404 Hover/Click
Jul22 211126 243.00 243.20 237.85 241.35 -2.80 5,273 31,706 -792 Hover/Click
Sep22 211126 241.20 242.45 237.15 240.50 -2.95 3,500 16,409 +270 Hover/Click
Dec22 211126 243.60 243.60 237.45 240.55 -3.15 2,618 22,692 +185 Hover/Click
Total Volume and Open Interest 47,432 272,527 -2,636  
Orange Juice(ICE) Weekly Monthly
Jan22 211126 126.95 128.30 123.00 123.60 -4.85 479 8,407 -76 Hover/Click
Mar22 211126 128.65 129.60 125.30 125.65 -4.25 83 2,076 +31 Hover/Click
May22 211126 130.75 130.75 127.40 127.50 -4.45 5 821 +2 Hover/Click
Jul22 211126 132.80 132.80 130.20 130.20 -4.30 2 71 +2 Hover/Click
Sep22 211126 131.80 131.80 131.80 131.80 -4.30       Hover/Click
Nov22 211126 132.80 132.80 132.80 132.80 -4.30       Hover/Click
Total Volume and Open Interest 569 11,375 -41  
Sugar #11(ICE) Weekly Monthly
Mar22 211126 19.70 19.73 19.15 19.35 -0.58 50,674 388,691 -1,416 Hover/Click
May22 211126 19.40 19.40 18.76 18.94 -0.65 16,095 156,271 -1,156 Hover/Click
Jul22 211126 19.00 19.03 18.43 18.60 -0.63 9,531 126,809 +829 Hover/Click
Oct22 211126 18.83 18.83 18.21 18.38 -0.59 7,451 108,098 +628 Hover/Click
Mar23 211126 18.65 18.65 18.06 18.22 -0.58 1,967 56,653 +7 Hover/Click
May23 211126 17.62 17.62 17.19 17.32 -0.48 582 22,886 +242 Hover/Click
Jul23 211126 16.82 16.92 16.55 16.68 -0.40 375 25,530 +39 Hover/Click
Oct23 211126 16.45 16.45 16.14 16.28 -0.29 465 22,402 +252 Hover/Click
Total Volume and Open Interest 87,468 920,493 -367  
London Cocoa(LCE) Weekly Monthly
Dec21 211126 1663 1666 1616 1626 -55 1,676 32,606 -415 Hover/Click
Mar22 211126 1708 1708 1650 1657 -61 7,818 79,488 -556 Hover/Click
May22 211126 1720 1720 1667 1673 -57 4,402 40,220 +595 Hover/Click
Jul22 211126 1717 1717 1674 1680 -48 3,110 31,834 +197 Hover/Click
Sep22 211126 1710 1717 1681 1687 -42 1,864 38,078 +181 Hover/Click
Dec22 211126 1712 1718 1684 1692 -35 1,465 42,596 +48 Hover/Click
Mar23 211126 1711 1718 1685 1692 -33 710 17,724 +52 Hover/Click
Total Volume and Open Interest 21,056 295,861 +107  
London Sugar(LCE) Weekly Monthly
Mar22 211126 507.50 509.00 495.80 501.40 -9.80 2,631 32,074 -156 Hover/Click
May22 211126 507.20 507.70 493.80 499.60 -10.90 501 14,081 -27 Hover/Click
Aug22 211126 502.80 503.50 488.40 494.40 -12.50 164 8,506 -19 Hover/Click
Oct22 211126 495.10 495.90 482.10 488.10 -10.70 95 7,196 +38 Hover/Click
Dec22 211126 494.90 494.90 482.40 487.40 -9.50 27 2,175 +16 Hover/Click
Total Volume and Open Interest 3,503 65,328 -108  
Cotton(ICE) Weekly Monthly
Dec21 211126 117.50 118.50 114.97 116.60 -3.78 214 326 -149 Hover/Click
Mar22 211126 114.47 114.49 110.81 111.78 -4.00 9,877 154,743 -758 Hover/Click
May22 211126 112.85 112.86 109.18 109.93 -4.17 3,068 43,214 +1,096 Hover/Click
Jul22 211126 109.50 109.50 106.35 106.85 -3.63 733 25,673 +112 Hover/Click
Oct22 211126 94.77 94.77 94.77 94.77 -2.61 0 35 +0 Hover/Click
Dec22 211126 91.36 91.36 89.50 89.77 -1.99 309 31,452 +130 Hover/Click
Total Volume and Open Interest 14,242 261,005 +452  
Lumber(CME) Weekly Monthly
Jan22 211126 770.8 779.5 764.2 766.2 -25.3 175 1,300 +24  
Mar22 211126 775.6 775.6 765.6 766.0 -21.5 63 377 +20  
May22 211126 793.6 793.6 779.8 779.8 -15.3 7 59 -4  
Jul22 211126 771.0 771.0 771.0 771.0 -19.1 2 12 +1  
Sep22 211126 780.0 780.0 780.0 780.0 -19.1 0 2 +0  
Nov22 211126 785.0 785.0 785.0 785.0 -19.1 0 1 +0  
Jan23 211126 785.0 785.0 785.0 785.0 -19.1        
Total Volume and Open Interest 247 1,751 +41  
Crude Oil(NYM) Weekly Monthly
Jan22 211126 78.34 78.65 67.40 68.15 -10.24 506,987 379,241 -5,610 Hover/Click
Feb22 211126 77.75 78.07 67.14 67.84 -9.97 171,028 201,630 +13,097 Hover/Click
Mar22 211126 77.09 77.42 66.77 67.48 -9.67 121,052 169,348 +3,613 Hover/Click
Apr22 211126 76.52 76.76 66.40 67.09 -9.42 67,393 91,600 -3,794 Hover/Click
May22 211126 75.87 76.15 66.03 66.70 -9.18 53,178 68,243 +396 Hover/Click
Jun22 211126 75.32 75.56 65.62 66.30 -8.95 84,306 177,715 -764 Hover/Click
Jul22 211126 74.24 74.94 65.25 65.91 -8.74 26,380 52,725 +4,387 Hover/Click
Aug22 211126 74.38 74.38 64.98 65.52 -8.54 15,661 46,152 +1,925 Hover/Click
Sep22 211126 73.43 73.81 64.88 65.12 -8.36 21,847 79,022 -2,720 Hover/Click
Oct22 211126 73.02 73.20 64.40 64.73 -8.18 2,921 40,620 +625 Hover/Click
Nov22 211126 72.67 72.67 64.08 64.36 -8.01 3,184 43,321 +386 Hover/Click
Dec22 211126 71.96 72.26 63.48 63.98 -7.88 57,609 217,830 +3,492 Hover/Click
Jan23 211126 67.50 67.50 63.41 63.61 -7.73 5,730 33,430 +1,374 Hover/Click
Feb23 211126 63.13 63.53 63.08 63.26 -7.58 2,129 26,312 +301 Hover/Click
Mar23 211126 70.20 70.20 62.85 62.93 -7.45 3,084 36,011 +119 Hover/Click
Apr23 211126 62.63 62.63 62.62 62.63 -7.32 573 15,969 +127 Hover/Click
Total Volume and Open Interest 1,175,187 2,028,573 +17,103  
e-miNY Crude Oil(NYM)
Jan22 211126 78.325 78.650 67.375 68.150 -10.250 26,392 3,237 +140  
Feb22 211126 77.875 78.050 67.150 67.850 -9.950 1,030 395 +15  
Mar22 211126 77.175 77.250 67.000 67.475 -9.675 132 446 +16  
Apr22 211126 76.100 76.550 67.100 67.100 -9.400 13 73 -2  
May22 211126 74.425 74.425 66.700 66.700 -9.175 5 64 +2  
Jun22 211126 70.500 70.500 66.300 66.300 -8.950 5 171 -1  
Jul22 211126 72.300 72.300 65.900 65.900 -8.750 4 21 -1  
Aug22 211126 70.500 70.500 65.525 65.525 -8.525 0 7 +0  
Sep22 211126 72.250 72.250 65.125 65.125 -8.350 1 6 -1  
Oct22 211126 67.300 67.300 64.725 64.725 -8.175 0 3 +0  
Total Volume and Open Interest 27,610 4,629 +160  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211126 237.95 238.45 208.97 209.45 -28.85 41,386 29,488 -10,082 Hover/Click
Jan22 211126 237.49 238.16 208.43 209.07 -28.87 78,263 102,922 +4,943 Hover/Click
Feb22 211126 236.90 237.46 207.97 208.70 -28.53 26,033 39,386 +440 Hover/Click
Mar22 211126 235.38 236.07 207.07 207.76 -28.03 16,263 37,275 -250 Hover/Click
Apr22 211126 233.17 233.73 205.00 205.97 -27.56 9,295 23,177 +956 Hover/Click
May22 211126 231.50 231.70 204.10 204.62 -27.15 3,809 10,953 +222 Hover/Click
Jun22 211126 229.51 230.73 203.06 203.80 -26.53 6,160 31,141 -300 Hover/Click
Jul22 211126 225.00 229.70 203.10 203.49 -26.11 904 9,976 +123 Hover/Click
Aug22 211126 222.00 229.10 203.10 203.31 -25.73 636 5,210 +67 Hover/Click
Sep22 211126 222.00 222.00 203.30 203.41 -25.31 979 6,663 +171 Hover/Click
Oct22 211126 223.00 223.00 203.61 203.61 -24.93 856 4,847 +137 Hover/Click
Nov22 211126 220.00 220.00 203.77 203.77 -24.61 561 3,493 +2 Hover/Click
Dec22 211126 226.50 228.70 203.10 203.83 -24.35 1,463 17,374 +235 Hover/Click
Jan23 211126 210.57 210.65 203.82 203.82 -24.07 210 3,178 +79 Hover/Click
Total Volume and Open Interest 187,363 338,034 -3,192  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211126 231.40 232.17 202.00 202.94 -29.03 43,996 38,002 -11,767 Hover/Click
Jan22 211126 226.27 227.00 197.43 198.11 -28.48 88,451 151,426 +6,070 Hover/Click
Feb22 211126 224.55 225.31 196.40 197.01 -28.02 25,582 36,713 +1,865 Hover/Click
Mar22 211126 224.92 225.63 197.06 197.76 -27.64 9,249 27,079 +875 Hover/Click
Apr22 211126 236.13 236.60 208.99 209.86 -26.77 5,843 18,075 -262 Hover/Click
May22 211126 234.50 234.50 209.46 210.19 -25.90 4,392 9,369 +194 Hover/Click
Jun22 211126 233.94 234.71 208.33 209.18 -25.25 11,153 17,583 -735 Hover/Click
Jul22 211126 224.66 224.66 206.30 207.14 -24.69 10,084 10,326 +361 Hover/Click
Aug22 211126 208.50 228.70 203.70 204.38 -24.29 5,758 2,723 +39 Hover/Click
Sep22 211126 215.00 225.10 200.50 200.99 -24.03 2,068 7,145 +178 Hover/Click
Total Volume and Open Interest 208,131 334,006 -2,764  
e-miNY RBOB Gasoline(NYM)
Dec21 211126 202.94 202.94 202.94 202.94 -29.03 0 2 +0  
Jan22 211126 198.11 198.11 198.11 198.11 -28.48 1 1 +1  
Feb22 211126 197.01 197.01 197.01 197.01 -28.02        
Mar22 211126 197.76 197.76 197.76 197.76 -27.64        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Dec21 211126 5.025 5.562 4.983 5.447 +0.379 47,431 16,533 -7,470 Hover/Click
Jan22 211126 5.069 5.518 5.026 5.477 +0.363 122,012 260,410 -3,707 Hover/Click
Feb22 211126 4.980 5.400 4.944 5.364 +0.347 21,336 79,430 +447 Hover/Click
Mar22 211126 4.755 5.088 4.716 5.044 +0.263 31,176 168,113 +1,720 Hover/Click
Apr22 211126 4.216 4.363 4.195 4.352 +0.137 23,841 118,863 +808 Hover/Click
May22 211126 4.157 4.292 4.120 4.285 +0.129 9,949 137,394 +344 Hover/Click
Jun22 211126 4.185 4.317 4.166 4.310 +0.126 3,704 45,094 +104 Hover/Click
Jul22 211126 4.227 4.354 4.215 4.346 +0.120 2,933 43,021 -241 Hover/Click
Aug22 211126 4.212 4.357 4.212 4.350 +0.121 2,458 32,158 +196 Hover/Click
Sep22 211126 4.195 4.338 4.195 4.330 +0.119 2,210 37,832 +142 Hover/Click
Oct22 211126 4.245 4.375 4.228 4.367 +0.123 12,380 87,738 +255 Hover/Click
Nov22 211126 4.333 4.456 4.327 4.454 +0.123 1,956 35,219 -46 Hover/Click
Dec22 211126 4.511 4.632 4.501 4.624 +0.123 2,651 27,324 -166 Hover/Click
Jan23 211126 4.588 4.714 4.582 4.706 +0.120 11,129 34,273 -401 Hover/Click
Feb23 211126 4.483 4.550 4.457 4.545 +0.113 2,654 11,513 +67 Hover/Click
Mar23 211126 4.119 4.146 4.060 4.144 +0.095 5,413 27,278 +690 Hover/Click
Total Volume and Open Interest 308,301 1,280,907 -6,668  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211126 81.65 81.66 72.14 72.72 -9.50 231,071 166,588 -26,640 Hover/Click
Feb22 211126 80.37 80.42 70.99 71.59 -9.33 265,667 550,381 -4,107 Hover/Click
Mar22 211126 79.80 79.83 70.62 71.21 -9.15 138,927 305,131 +6,084 Hover/Click
Apr22 211126 79.27 79.28 70.25 70.83 -8.97 62,410 117,352 +966 Hover/Click
May22 211126 78.73 78.73 69.83 70.40 -8.84 35,851 86,009 +3,175 Hover/Click
Jun22 211126 78.16 78.16 69.37 69.94 -8.72 70,644 206,589 +7,121 Hover/Click
Jul22 211126 78.00 78.00 68.98 69.46 -8.62 11,365 63,905 -92 Hover/Click
Aug22 211126 76.85 76.91 68.59 69.05 -8.50 7,296 45,751 -716 Hover/Click
Sep22 211126 76.35 76.41 68.23 68.68 -8.38 18,263 58,733 +3,365 Hover/Click
Oct22 211126 74.50 74.50 68.32 68.32 -8.26 2,627 31,161 -208 Hover/Click
Nov22 211126 68.02 68.02 68.02 68.02 -8.12 3,843 29,955 -175 Hover/Click
Dec22 211126 75.01 75.19 67.31 67.74 -7.99 39,625 197,952 -620 Hover/Click
Jan23 211126 67.44 67.44 67.44 67.44 -7.86 1,482 20,380 +100 Hover/Click
Feb23 211126 67.14 67.14 67.14 67.14 -7.74 1,331 27,012 -327 Hover/Click
Total Volume and Open Interest 911,322 2,281,983 -10,505  
Gas Oil(ICE) Weekly Monthly
Dec21 211126 685.75 685.75 596.25 604.25 -84.25 51,273 116,401 -6,835 Hover/Click
Jan22 211126 682.75 684.00 596.50 604.25 -83.00 76,840 187,789 -443 Hover/Click
Feb22 211126 682.50 682.50 596.25 604.50 -81.50 35,831 92,859 +2,153 Hover/Click
Mar22 211126 679.25 679.50 595.00 603.25 -79.50 23,084 76,192 -21 Hover/Click
Apr22 211126 674.50 674.50 592.25 600.50 -77.50 10,717 29,774 -53 Hover/Click
May22 211126 670.00 670.00 589.75 598.00 -75.25 6,110 25,090 -391 Hover/Click
Jun22 211126 665.75 665.75 587.25 595.50 -73.50 11,916 71,328 +1,489 Hover/Click
Jul22 211126 650.00 650.00 586.00 594.00 -72.00 1,728 19,805 +433 Hover/Click
Aug22 211126 646.50 646.50 587.75 593.50 -70.50 1,147 10,991 +56 Hover/Click
Sep22 211126 659.50 659.50 585.25 593.25 -69.50 1,582 14,107 +70 Hover/Click
Total Volume and Open Interest 228,697 743,707 -1,801  
Ethanol(CBOT)
Dec21 211126 2.207 2.207 2.207 2.207 unch        
Jan22 211126 2.137 2.137 2.137 2.137 unch        
Feb22 211126 2.137 2.137 2.137 2.137 unch        
Mar22 211126 2.137 2.137 2.137 2.137 unch        
Apr22 211126 2.137 2.137 2.137 2.137 unch        
May22 211126 2.137 2.137 2.137 2.137 unch        
Jun22 211126 2.137 2.137 2.137 2.137 unch        
Jul22 211126 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211126 77.23 77.41 67.42 68.15 -9.95 22,439 57,341 -1,154 Hover/Click
Feb22 211126 76.70 76.74 67.18 67.84 -9.69 22,756 37,067 +1,082 Hover/Click
Mar22 211126 76.10 76.12 67.00 67.48 -9.43 14,330 42,135 -457 Hover/Click
Apr22 211126 73.35 73.35 66.98 67.09 -9.21 6,379 15,789 +939 Hover/Click
May22 211126 72.85 72.85 66.69 66.70 -9.01 3,586 11,217 +25 Hover/Click
Jun22 211126 73.84 73.84 66.18 66.30 -8.82 10,417 65,373 +550 Hover/Click
Jul22 211126 71.85 71.85 65.91 65.91 -8.65 1,219 7,219 -44 Hover/Click
Aug22 211126 70.22 70.22 65.52 65.52 -8.48 196 5,630 +3 Hover/Click
Sep22 211126 72.60 72.60 65.12 65.12 -8.34 3,363 16,908 +867 Hover/Click
Oct22 211126 64.73 64.73 64.73 64.73 -8.20 282 6,609 -34 Hover/Click
Nov22 211126 64.36 64.36 64.36 64.36 -8.06 172 7,758 -112 Hover/Click
Dec22 211126 70.47 70.47 63.94 63.98 -7.97 6,728 78,259 +423 Hover/Click
Jan23 211126 63.61 63.61 63.61 63.61 -7.85 40 3,310 -19 Hover/Click
Feb23 211126 63.26 63.26 63.26 63.26 -7.74 16 1,374 -1 Hover/Click
Mar23 211126 62.93 62.93 62.93 62.93 -7.64 80 7,023 +0 Hover/Click
Apr23 211126 62.63 62.63 62.63 62.63 -7.54 3 1,861 +3 Hover/Click
Total Volume and Open Interest 93,466 447,860 +2,043  
US Dollar Index(ICE) Weekly Monthly
Dec21 211126 96.730 96.770 96.010 96.105 -0.767 14,110 54,639 -59 Hover/Click
Mar22 211126 96.650 96.685 95.945 96.035 -0.767 286 2,686 +118 Hover/Click
Jun22 211126 96.595 96.595 96.015 96.015 -0.762 14 438 +10 Hover/Click
Total Volume and Open Interest 14,410 57,763 +69  
Australian Dollar(CME) Weekly Monthly
Dec21 211126 71.96 72.10 71.13 71.28 -0.64 71,953 186,364 +5,125 Hover/Click
Mar22 211126 71.99 72.13 71.17 71.32 -0.64 1,250 1,249 -314 Hover/Click
Jun22 211126 71.92 72.11 71.18 71.32 -0.64 12 42 -8 Hover/Click
Total Volume and Open Interest 73,226 188,033 +4,798  
British Pound(CME) Weekly Monthly
Dec21 211126 133.27 133.54 132.77 133.33 +0.11 75,398 206,500 +977 Hover/Click
Mar22 211126 133.34 133.59 132.86 133.40 +0.12 1,349 4,343 +865 Hover/Click
Jun22 211126 133.20 133.48 132.81 133.32 +0.14 2 495 +2 Hover/Click
Total Volume and Open Interest 76,916 213,313 +1,744  
Canadian Dollar(CME) Weekly Monthly
Dec21 211126 78.96 79.11 78.13 78.27 -0.65 75,197 142,826 -1,921 Hover/Click
Mar22 211126 79.05 79.12 78.15 78.29 -0.65 636 4,018 +361 Hover/Click
Jun22 211126 78.90 79.04 78.11 78.24 -0.63 58 1,296 +27 Hover/Click
Sep22 211126 78.10 78.77 78.08 78.11 -0.62 3 205 -1 Hover/Click
Total Volume and Open Interest 76,139 150,275 -1,380  
Japanese Yen(CME) Weekly Monthly
Dec21 211126 86.65 88.48 86.62 88.43 +1.81 102,908 248,996 +322 Hover/Click
Mar22 211126 86.77 88.59 86.75 88.55 +1.81 453 1,579 +49 Hover/Click
Jun22 211126 88.47 88.68 88.47 88.66 +1.80 11 162 +0 Hover/Click
Total Volume and Open Interest 103,418 251,801 +350  
Swiss Franc(CME) Weekly Monthly
Dec21 211126 107.08 108.51 106.86 108.41 +1.32 22,349 51,985 +92 Hover/Click
Mar22 211126 107.42 108.84 107.20 108.75 +1.33 66 362 +16 Hover/Click
Jun22 211126 108.70 109.05 107.63 109.05 +1.33 0 26 +0 Hover/Click
Total Volume and Open Interest 22,415 52,412 +108  
EuroFX(CME) Weekly Monthly
Dec21 211126 112.03 113.25 112.03 113.06 +1.04 179,263 679,624 +1,934 Hover/Click
Mar22 211126 112.38 113.56 112.38 113.37 +1.04 3,270 22,487 +1,278 Hover/Click
Jun22 211126 112.81 113.80 112.77 113.61 +1.03 103 1,556 +37 Hover/Click
Total Volume and Open Interest 184,105 711,685 +3,706  
Mexican Peso(CME) Weekly Monthly
Dec21 211126 465.50 466.63 450.00 457.25 -7.50 74,041 184,077 +10,897 Hover/Click
Mar22 211126 458.25 459.25 443.00 449.75 -7.75 29 161 +3 Hover/Click
Total Volume and Open Interest 74,070 184,243 +10,900  
Brazilian Real(CME) Weekly Monthly
Dec21 211126 177.90 180.05 176.10 179.15 +0.50 14,428 27,747 -1,664 Hover/Click
Jan22 211126 177.40 178.80 175.00 177.95 +0.50 5,342 6,558 +3,849  
Feb22 211126 176.75 176.75 176.75 176.75 +0.65 5 10 +3  
Mar22 211126 175.30 175.30 172.70 175.30 +0.40 2 60 +0 Hover/Click
Total Volume and Open Interest 19,777 34,375 +2,188  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211126 160~050 163~010 159~280 162~280 +2~280 890,024 415,912 -369,529 Hover/Click
Mar22 211126 158~200 161~160 158~100 161~100 +2~280 605,449 837,037 +324,619 Hover/Click
Jun22 211126 160~270 161~050 160~250 160~270 +2~130 0 10 +0 Hover/Click
Total Volume and Open Interest 1,495,473 1,252,959 -44,910  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211126 129~270 131~105 129~240 131~055 +1~110 3,340,651 1,791,148 -1,123,715 Hover/Click
Mar22 211126 129~025 130~175 128~305 130~140 +1~125 2,086,457 2,333,725 +1,027,900 Hover/Click
Jun22 211126 129~020 130~080 129~020 130~020 +1~125 10 13 +4 Hover/Click
Total Volume and Open Interest 5,427,118 4,124,886 -95,811  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211126 120~316 121~310 120~292 121~254 +0~256 3,178,382 1,607,111 -1,140,065 Hover/Click
Mar22 211126 120~122 121~132 120~096 121~076 +0~272 2,537,895 2,486,589 +1,309,908 Hover/Click
Jun22 211126 121~076 121~076 121~076 121~076 +0~272       Hover/Click
Total Volume and Open Interest 5,716,277 4,093,700 +169,843  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211126 109~151 109~251 109~144 109~223 +0~070 1,662,753 800,175 -840,820 Hover/Click
Mar22 211126 109~033 109~150 109~025 109~126 +0~090 1,366,247 1,332,545 +746,956 Hover/Click
Jun22 211126 109~126 109~126 109~126 109~126 +0~090       Hover/Click
Total Volume and Open Interest 3,029,000 2,132,720 -93,864  
Eurodollars(CME) Weekly Monthly
Dec21 211126 99.770 99.795 99.768 99.787 +0.015 178,175 1,317,837 -4,256  
Mar22 211126 99.680 99.755 99.670 99.730 +0.050 188,566 1,026,876 +7,169  
Jun22 211126 99.455 99.605 99.445 99.570 +0.110 181,666 846,099 +4,728  
Sep22 211126 99.220 99.415 99.195 99.370 +0.155 221,889 728,611 -13,737  
Dec22 211126 98.940 99.170 98.910 99.115 +0.180 317,501 1,342,519 +7,555  
Mar23 211126 98.725 98.975 98.700 98.920 +0.200 210,620 959,050 +15,333  
Jun23 211126 98.510 98.775 98.480 98.715 +0.210 151,275 799,260 -46  
Sep23 211126 98.320 98.595 98.305 98.535 +0.210 188,220 720,821 +3,092  
Dec23 211126 98.220 98.495 98.205 98.435 +0.210 217,583 1,203,779 +13,553  
Mar24 211126 98.165 98.425 98.150 98.370 +0.200 115,501 431,719 +13,516  
Jun24 211126 98.135 98.380 98.120 98.330 +0.190 89,555 440,605 +868  
Sep24 211126 98.105 98.340 98.095 98.290 +0.175 86,343 391,533 +1,357  
Dec24 211126 98.090 98.310 98.070 98.270 +0.175 112,050 784,619 -5,180  
Mar25 211126 98.090 98.295 98.075 98.270 +0.175 57,133 325,777 +2,111  
Jun25 211126 98.095 98.290 98.085 98.270 +0.170 43,026 184,141 -1,229  
Sep25 211126 98.095 98.280 98.080 98.270 +0.170 40,033 143,038 -985  
Dec25 211126 98.080 98.265 98.065 98.250 +0.170 49,169 161,047 -427  
Mar26 211126 98.075 98.255 98.065 98.245 +0.170 37,767 79,518 -1,678  
Total Volume and Open Interest 2,607,756 12,349,444 +52,975  
Ultra T-Bond(CBOT)
Dec21 211126 194~18 199~26 194~01 199~17 +5~04 722,196 412,940 -439,975  
Mar22 211126 194~02 199~13 193~17 199~03 +5~06 567,186 874,895 +427,818  
Jun22 211126 199~03 199~03 199~03 199~03 +5~06        
Total Volume and Open Interest 1,289,382 1,287,835 -12,157  
Ultra 10-Yr T-Note(CBOT)
Dec21 211126 144~105 146~120 144~050 146~100 +2~010 1,064,329 564,908 -578,710  
Mar22 211126 144~065 146~105 144~000 146~080 +2~040 823,718 1,005,140 +528,476  
Jun22 211126 146~080 146~080 146~080 146~080 +2~040        
Total Volume and Open Interest 1,888,047 1,570,048 -50,234  
30 Day Federal Funds(CBOT)
Nov21 211126 99.923 99.923 99.920 99.920 unch 4,269 107,120 +148  
Dec21 211126 99.920 99.925 99.920 99.920 unch 3,341 86,947 -487  
Jan22 211126 99.920 99.925 99.920 99.925 +0.005 7,202 113,508 +2,298  
Feb22 211126 99.910 99.920 99.910 99.915 +0.005 14,493 117,332 +2,162  
Mar22 211126 99.880 99.900 99.875 99.895 +0.020 9,640 49,666 -1,419  
Apr22 211126 99.845 99.885 99.835 99.875 +0.035 37,788 156,846 +8,202  
Total Volume and Open Interest 207,552 1,298,421 +28,111  
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 211126 212.84 216.32 212.74 215.78 +3.28 105,999 353,624 +3,235  
Mar22 211126 211.80 214.34 211.80 213.94 +3.28 20,533 64,551 +4,179  
Jun22 211126 212.88 212.88 212.88 212.88 +3.28        
Total Volume and Open Interest 126,532 418,175 +7,414  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211126 171.19 172.46 171.14 172.34 +1.36 794,330 1,532,242 +2,969 Hover/Click
Mar22 211126 172.70 174.07 172.70 173.97 +1.44 35,707 147,884 +15,733 Hover/Click
Jun22 211126 171.21 171.21 171.21 171.21 +1.36 1 26 +0 Hover/Click
Total Volume and Open Interest 830,038 1,680,152 +18,702  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211126 135.25 135.70 135.25 135.66 +0.48 429,693 1,397,573 -12,919 Hover/Click
Mar22 211126 134.04 134.42 134.04 134.39 +0.49 19,357 131,935 +1,981 Hover/Click
Jun22 211126 135.43 135.43 135.43 135.43 +0.48       Hover/Click
Total Volume and Open Interest 449,050 1,529,508 -10,938  
Euro-Schatz(EUREX)
Dec21 211126 112.42 112.51 112.42 112.46 +0.04 301,377 1,248,053 +15,815  
Mar22 211126 112.21 112.31 112.21 112.26 +0.07 53,757 161,972 +30,073  
Jun22 211126 113.07 113.07 113.07 113.07 +0.05        
Total Volume and Open Interest 355,134 1,410,025 +45,888  
3-Mth Euribor(EUREX)
Dec21 211126 100.570 100.570 100.570 100.570 -0.010 0 1,148 +0  
Mar22 211126 100.530 100.530 100.530 100.530 +0.005 0 1,103 +0  
Jun22 211126 100.480 100.510 100.480 100.495 +0.035 2 600 +0  
Total Volume and Open Interest 2 4,625 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211126 126~28 127~20 126~16 127~18 +1~20 765,996 252,070 -238,906 Hover/Click
Mar22 211126 125~18 126~18 125~14 126~16 +1~20 525,371 654,424 +298,688 Hover/Click
Total Volume and Open Interest 1,291,367 906,494 +59,782  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211126 99.83 99.86 99.82 99.85 +0.03 27,857 534,521 -5,126  
Mar22 211126 99.40 99.46 99.39 99.43 +0.10 24,252 311,098 -2,927  
Jun22 211126 99.08 99.18 99.08 99.15 +0.11 19,130 265,309 +5,619  
Sep22 211126 98.88 98.94 98.88 98.93 +0.11 19,586 328,039 -330  
Dec22 211126 98.79 98.84 98.78 98.82 +0.11 22,859 466,307 +1,926  
Mar23 211126 98.72 98.79 98.72 98.77 +0.11 22,572 226,554 +2,166  
Total Volume and Open Interest 243,374 3,756,500 -9,164  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211126 100.575 100.580 100.570 100.575 unch 86,392 452,921 +3,069  
Mar22 211126 100.525 100.530 100.520 100.530 +0.005 41,187 312,967 +1,570  
Jun22 211126 100.480 100.500 100.480 100.500 +0.025 41,789 333,326 +1,209  
Total Volume and Open Interest 748,604 4,197,343 +10,895  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211126 99.94 99.95 99.94 99.95 unch 8,280 135,978 -2,021  
Mar22 211126 99.85 99.87 99.84 99.87 +0.01 12,236 205,298 +2,667  
Jun22 211126 99.59 99.64 99.58 99.63 +0.03 15,136 185,369 +1,458  
Sep22 211126 99.19 99.26 99.18 99.26 +0.06 13,714 150,064 +1,176  
Dec22 211126 98.80 98.90 98.79 98.90 +0.09 19,117 148,420 +2,463  
Mar23 211126 98.33 98.46 98.31 98.46 +0.12 14,079 92,762 +4,318  
Jun23 211126 98.05 98.18 98.02 98.18 +0.12 12,916 51,961 +3,440  
Sep23 211126 97.91 98.04 97.89 98.04 +0.12 5,889 61,350 -2,207  
Dec23 211126 97.89 97.95 97.89 97.95 +0.12 32 2,779 -6  
Mar24 211126 97.86 97.86 97.86 97.86 +0.12 0 504 +0  
Total Volume and Open Interest 101,399 1,034,789 +11,288  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211126 98.11 98.25 98.11 98.25 +0.13 140,851 1,235,279 +2,499  
Mar22 211126 98.06 98.19 98.06 98.19 +0.14 199 1,085 +145  
Total Volume and Open Interest 141,050 1,236,364 +2,644  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211126 98.78 98.90 98.76 98.90 +0.11 138,148 823,466 +1,851  
Mar22 211126 98.66 98.78 98.66 98.78 +0.12 5,010 40,726 +5,000  
Total Volume and Open Interest 143,158 864,192 +6,851  
Gold(CMX) Weekly Monthly
Dec21 211126 1789.6 1816.3 1778.6 1785.5 +1.2 311,348 94,890 -49,904 Hover/Click
Feb22 211126 1792.3 1819.3 1781.6 1788.1 +1.2 150,814 379,923 +30,426 Hover/Click
Apr22 211126 1791.3 1820.8 1785.3 1789.9 +1.1 6,125 39,474 +1,347 Hover/Click
Jun22 211126 1795.0 1821.7 1788.4 1791.6 +1.1 2,594 23,397 +47 Hover/Click
Aug22 211126 1800.8 1811.5 1791.4 1793.2 +0.9 291 5,294 +14 Hover/Click
Oct22 211126 1800.5 1825.3 1792.9 1794.7 +0.9 206 4,393 +8 Hover/Click
Dec22 211126 1799.8 1827.6 1791.8 1796.6 +0.6 2,108 10,172 +263 Hover/Click
Feb23 211126 1809.7 1819.1 1798.8 1798.8 +0.4 102 595 +52 Hover/Click
Apr23 211126 1801.5 1801.5 1801.5 1801.5 +0.4 1 15 +0 Hover/Click
Jun23 211126 1811.5 1812.0 1804.7 1804.7 +0.4 0 103 +0 Hover/Click
Aug23 211126 1807.7 1807.7 1807.7 1807.7 +0.4       Hover/Click
Total Volume and Open Interest 475,715 559,823 -17,191  
Silver(CMX) Weekly Monthly
Dec21 211126 2358.0 2373.5 2291.5 2310.7 -38.9 93,870 30,132 -7,001 Hover/Click
Mar22 211126 2361.0 2377.0 2293.5 2313.5 -40.1 36,738 99,767 +3,438 Hover/Click
May22 211126 2370.0 2380.0 2298.0 2316.9 -40.2 1,126 8,216 +128 Hover/Click
Jul22 211126 2371.0 2382.0 2302.5 2320.6 -40.4 362 6,203 +201 Hover/Click
Sep22 211126 2374.5 2374.5 2320.0 2324.3 -40.4 147 1,640 +9 Hover/Click
Dec22 211126 2380.5 2393.0 2321.0 2330.7 -40.4 520 1,889 +138 Hover/Click
Mar23 211126 2346.0 2387.0 2334.8 2334.8 -40.4 6 12 +3 Hover/Click
Total Volume and Open Interest 133,920 149,642 -3,285  
Platinum(NYMEX) Weekly Monthly
Jan22 211126 975.1 999.9 944.9 954.3 -21.0 31,817 54,066 -949 Hover/Click
Apr22 211126 978.6 1000.3 946.7 956.0 -21.4 3,063 6,765 +1,266 Hover/Click
Jul22 211126 992.4 997.7 950.0 958.7 -21.1 355 633 +143 Hover/Click
Oct22 211126 971.0 972.0 954.6 962.0 -21.1 37 36 +0 Hover/Click
Total Volume and Open Interest 35,303 61,553 +429  
Palladium(NYMEX) Weekly Monthly
Dec21 211126 1847.50 1911.50 1697.50 1789.10 -58.80 5,574 2,888 -891 Hover/Click
Mar22 211126 1847.00 1909.50 1690.50 1781.20 -66.70 3,544 7,167 +478 Hover/Click
Jun22 211126 1857.50 1894.00 1701.50 1782.00 -68.30 6 16 +6 Hover/Click
Total Volume and Open Interest 9,124 10,078 -410  
Copper(CMX) Weekly Monthly
Dec21 211126 447.00 450.05 427.50 428.35 -17.55 48,960 24,956 -7,863 Hover/Click
Mar22 211126 448.25 451.15 428.05 429.10 -17.95 33,626 106,547 +4,748 Hover/Click
May22 211126 447.65 450.35 428.10 428.55 -18.00 3,919 26,183 -168 Hover/Click
Jul22 211126 448.75 449.25 427.90 427.95 -17.95 985 16,623 -82 Hover/Click
Sep22 211126 440.85 441.45 427.10 427.10 -17.95 443 4,969 +180 Hover/Click
Total Volume and Open Interest 89,125 190,681 -3,139  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211126 35778 35900 34626 34858 -891 220,528 104,051 +1,721 Hover/Click
Mar22 211126 35718 35817 34556 34778 -894 434 2,038 +193 Hover/Click
Jun22 211126 35053 35053 34647 34647 -885 0 3 +0 Hover/Click
Sep22 211126 34531 34531 34531 34531 -881       Hover/Click
Total Volume and Open Interest 220,962 106,092 +1,914  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211126 4700.50 4717.00 4577.25 4595.75 -103.25 1,872,492 2,309,089 -8,536 Hover/Click
Mar22 211126 4696.75 4711.50 4572.00 4589.50 -103.75 10,043 97,158 +6,297 Hover/Click
Jun22 211126 4698.50 4702.00 4562.50 4580.50 -104.50 39 47,194 +9 Hover/Click
Sep22 211126 4573.00 4574.00 4573.00 4574.00 -105.25 0 66 +0 Hover/Click
Total Volume and Open Interest 1,882,574 2,455,317 -2,230  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211126 16360.00 52.00 15988.00 16051.00 -315.00 901,449 252,477 -421 Hover/Click
Mar22 211126 16359.00 55.25 15995.00 16056.75 -314.25 2,165 6,137 +84 Hover/Click
Jun22 211126 16275.00 36.75 16000.00 16042.00 -313.50 23 100 -4 Hover/Click
Total Volume and Open Interest 903,638 258,727 -340  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211126 2871.30 2883.10 2743.10 2775.60 -91.80 18,006 42,053 -170 Hover/Click
Mar22 211126 2854.00 2854.00 2755.50 2784.60 -91.80 0 4 +0 Hover/Click
Jun22 211126 2790.80 2790.80 2790.80 2790.80 -92.30       Hover/Click
Total Volume and Open Interest 18,006 42,057 -170  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211126 20.19 27.00 20.19 26.54 +6.19 88,428 157,873 -6,162  
Jan22 211126 22.30 27.50 22.30 27.01 +4.56 43,222 74,655 +5,460  
Feb22 211126 23.50 27.55 23.49 27.11 +3.54 16,141 32,666 +349  
Total Volume and Open Interest 166,262 311,412 +1,406  
S & P 600(CME)
Dec21 211126 1376.70 1376.70 1376.70 1376.70 -53.30        
Mar22 211126 1377.60 1377.60 1377.60 1377.60 -53.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211126 2332.20 2345.40 2206.30 2243.30 -87.70 220,497 471,436 +2,762 Hover/Click
Mar22 211126 2335.10 2343.30 2205.90 2241.90 -87.60 1,440 2,109 +346 Hover/Click
Jun22 211126 2238.40 2238.40 2214.60 2238.40 -87.60 0 1 +0 Hover/Click
Total Volume and Open Interest 221,937 473,546 +3,108  
Nikkei 225(CME)
Dec21 211126 29450 29585 28030 28170 -1300 3,650 17,390 -191  
Mar22 211126 29550 29580 28140 28165 -1295 5 133 +1  
Total Volume and Open Interest 3,655 17,523 -190  
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 211126 29415 29435 28595 28790 -730 524,129 358,405 +18,589  
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 211126 29420 29430 28600 28790 -730 35,368 267,235 +6,310  
Mar22 211126 29370 29380 28550 28720 -770 1,119 35,648 +1,895  
Jun22 211126 29160 29160 28380 28500 -730 5 4,972 +3  
Total Volume and Open Interest 36,494 356,129 +7,959  
Nikkei 225(CME) Yen
Dec21 211126 29440 29580 28020 28155 -1305 20,974 54,617 +1,407  
Mar22 211126 29430 29520 27970 28105 -1305 2 112 -1  
Jun22 211126 27870 27870 27870 27870 -1285        
Total Volume and Open Interest 20,976 54,780 +1,406  
Nikkei 225(CME) e-Mini Yen
Dec21 211126 28160 28160 28160 28160 -1300        
Mar22 211126 28110 28110 28110 28110 -1300        
Jun22 211126 27870 27870 27870 27870 -1290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211126 6936.0 6936.5 6650.5 6731.0 -336.5 66,305 278,120 +3,009  
Jan22 211126 6901.0 6901.0 6648.0 6721.5 -336.5 132 10 +6  
Feb22 211126 6717.5 6717.5 6717.5 6717.5 -336.5        
Mar22 211126 6852.5 6852.5 6712.5 6712.5 -336.5 0 5 +0  
Jun22 211126 6568.5 6568.5 6568.5 6568.5 -334.0        
Sep22 211126 6547.5 6547.5 6547.5 6547.5 -336.5        
Total Volume and Open Interest 66,437 287,640 +3,015  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211126 24743 24743 24044 24082 -664 155,906 89,926 -14,366  
Dec21 211126 24719 24719 24000 24026 -699 50,702 42,611 +24,125  
Total Volume and Open Interest 207,300 138,145 +10,275  
DAX(EUREX) Weekly Monthly
Dec21 211126 15848.0 15848.0 15021.0 15243.0 -665.0 92,993 89,117 +1,151  
Mar22 211126 15777.0 15944.0 15038.0 15234.0 -664.0 95 5,346 -56  
Jun22 211126 15650.0 15650.0 15080.0 15269.0 -663.0 0 4,458 +0  
Total Volume and Open Interest 93,088 98,921 +1,095  
Mini-DAX(EUREX)
Dec21 211126 15866.0 15866.0 15020.0 15243.0 -665.0 51,319 20,455 -1,350  
Mar22 211126 15740.0 15740.0 15013.0 15234.0 -664.0 105 364 -8  
Jun22 211126 15477.0 15500.0 15088.0 15269.0 -663.0 4 26 +1  
Total Volume and Open Interest 51,428 20,845 -1,357  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211126 4271 4272 4032 4084 -205 735,209 2,997,125 +210,016  
Mar22 211126 4200 4201 4017 4067 -206 1,764 161,732 +5,941  
Jun22 211126 4085 4085 3985 3990 -206 0 24,797 +5  
Total Volume and Open Interest 736,973 3,190,665 +215,962  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211126 12288 12325 12031 12184 -266 27,156 159,109 +208  
Mar22 211126 12212 12212 11950 12070 -265 45 880 +43  
Jun22 211126 11885 11906 11885 11906 -265 0 11 +0  
Total Volume and Open Interest 27,201 160,000 +251  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211126 7254.50 7267.00 6990.00 7039.50 -268.50 79,870 616,134 -2,858  
Mar22 211126 7188.00 7188.00 6928.00 6973.50 -268.00 10 801 +0  
Jun22 211126 6912.00 6912.00 6912.00 6912.00 -268.00 2 34 +0  
Total Volume and Open Interest 79,882 617,079 -2,858  
SPI 200(SFE) Weekly Monthly
Dec21 211126 7409.0 7416.0 7257.0 7270.0 -137.0 38,177 239,669 -3,824  
Mar22 211126 7181.0 7181.0 7181.0 7181.0 -137.0 2 488 +1  
Jun22 211126 7181.0 7181.0 7181.0 7181.0 -137.0        
Total Volume and Open Interest 38,179 240,157 -3,823  
FTSE MIB(ISE)
Dec21 211126 26540.00 26540.00 25175.00 25847.00 -1236.00 18,721 107,264 -1,683  
Mar22 211126 26060.00 26440.00 25320.00 25740.00 -1228.00 69 1,181 +47  
Jun22 211126 25148.00 25148.00 25148.00 25148.00 -1220.00 0 7 +0  
Total Volume and Open Interest 18,790 108,452 -1,636  
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 211126 559.95 562.45 535.65 542.10 -37.85 105 1,659 -100  
Jan22 211126 539.60 539.60 539.60 539.60 -37.85        
Feb22 211126 537.10 537.10 537.10 537.10 -42.85        
Total Volume and Open Interest 105 1,659 -100  
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!!!