Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 29, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211129 1260.75 1268.50 1240.75 1241.50 -11.25 72,906 240,388 -5,073 Hover/Click
Mar22 211129 1270.25 1278.75 1251.25 1252.00 -11.00 30,067 192,269 -1,694 Hover/Click
May22 211129 1280.00 1287.75 1260.50 1261.25 -11.25 9,351 76,443 +388 Hover/Click
Jul22 211129 1284.00 1293.50 1267.00 1268.00 -10.75 7,670 70,674 +1,369 Hover/Click
Aug22 211129 1280.50 1288.00 1262.00 1262.50 -11.75 306 7,408 +0 Hover/Click
Sep22 211129 1258.75 1266.75 1240.50 1241.75 -11.75 573 6,550 +238 Hover/Click
Nov22 211129 1245.00 1252.50 1227.00 1229.00 -11.25 4,419 64,845 +230 Hover/Click
Jan23 211129 1244.00 1251.00 1227.50 1229.75 -10.50 477 8,536 +267 Hover/Click
Mar23 211129 1224.50 1228.75 1207.50 1210.25 -9.00 750 14,632 +345 Hover/Click
May23 211129 1211.00 1220.00 1199.00 1201.75 -9.50 270 3,265 +182 Hover/Click
Jul23 211129 1213.00 1220.75 1201.75 1203.75 -9.50 65 824 +23 Hover/Click
Aug23 211129 1197.00 1197.00 1197.00 1197.00 -9.25 0 70 +0 Hover/Click
Sep23 211129 1186.25 1186.25 1186.25 1186.25 -9.25 0 31 +0 Hover/Click
Nov23 211129 1181.50 1183.50 1169.25 1172.00 -9.25 62 1,622 +33 Hover/Click
Total Volume and Open Interest 126,916 687,611 -3,692  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211129 357.60 362.90 346.80 347.70 -8.50 44,935 32,428 -10,190 Hover/Click
Jan22 211129 350.90 355.30 342.20 342.70 -6.70 60,802 128,657 -2,294 Hover/Click
Mar22 211129 347.50 352.20 340.90 341.40 -5.20 30,342 119,145 -778 Hover/Click
May22 211129 347.40 352.80 342.90 343.40 -4.30 9,479 62,620 -28 Hover/Click
Jul22 211129 353.50 356.50 346.80 347.20 -4.10 5,847 40,425 +201 Hover/Click
Aug22 211129 353.80 356.20 347.10 347.40 -3.90 559 9,766 +95 Hover/Click
Sep22 211129 353.00 355.10 346.30 346.70 -3.70 505 8,103 -56 Hover/Click
Oct22 211129 352.60 352.60 344.60 344.90 -3.30 353 5,345 +34 Hover/Click
Dec22 211129 349.30 353.70 345.50 346.00 -3.00 1,502 15,289 -24 Hover/Click
Jan23 211129 348.50 351.40 344.40 344.60 -3.10 48 1,203 -11 Hover/Click
Total Volume and Open Interest 154,517 426,575 -12,994  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211129 59.30 60.31 58.17 58.26 -0.76 39,488 21,230 -16,464 Hover/Click
Jan22 211129 59.00 60.25 58.20 58.28 -0.60 69,790 128,891 +873 Hover/Click
Mar22 211129 58.74 59.82 58.00 58.16 -0.48 28,336 101,057 +3,181 Hover/Click
May22 211129 58.05 59.00 57.39 57.60 -0.38 11,579 70,813 +816 Hover/Click
Jul22 211129 57.44 58.23 56.78 57.03 -0.30 5,923 42,918 +170 Hover/Click
Aug22 211129 56.99 57.24 55.95 56.20 -0.23 2,003 8,781 -331 Hover/Click
Sep22 211129 56.05 56.46 55.25 55.50 -0.23 2,131 7,086 +20 Hover/Click
Oct22 211129 55.77 55.86 54.69 54.93 -0.24 1,293 7,266 -170 Hover/Click
Dec22 211129 55.32 55.51 54.38 54.64 -0.19 2,901 24,048 -236 Hover/Click
Jan23 211129 54.25 55.17 54.16 54.41 -0.16 37 1,001 +0 Hover/Click
Total Volume and Open Interest 163,587 419,049 -12,136  
Canola(WCE) Weekly Monthly
Jan22 211129 1039.0 1056.4 1020.4 1027.4 -11.5 2,024 50,087 +104 Hover/Click
Mar22 211129 1004.0 1019.0 992.3 998.1 -5.8 1,551 73,879 +274 Hover/Click
May22 211129 966.0 976.7 953.5 959.2 -4.3 489 37,608 +162 Hover/Click
Jul22 211129 919.0 929.6 906.4 915.5 -2.1 202 19,817 -75 Hover/Click
Nov22 211129 806.5 808.9 789.0 794.5 -4.7 167 15,317 +51 Hover/Click
Total Volume and Open Interest 4,433 199,515 +516  
Corn(CBOT) Weekly Monthly
Dec21 211129 586.00 588.25 576.50 581.00 -5.75 265,928 186,776 -59,970 Hover/Click
Mar22 211129 592.00 594.00 579.00 582.25 -9.50 260,129 748,529 +16,972 Hover/Click
May22 211129 595.50 597.50 583.00 585.75 -9.75 32,879 211,503 +4,030 Hover/Click
Jul22 211129 596.00 598.25 583.50 586.50 -9.50 23,912 186,931 +2,783 Hover/Click
Sep22 211129 572.00 573.00 560.75 565.00 -7.25 3,638 60,016 +151 Hover/Click
Dec22 211129 561.75 563.00 552.00 556.25 -6.25 13,760 161,047 +3,417 Hover/Click
Mar23 211129 567.50 569.50 559.50 563.50 -6.00 764 8,882 +135 Hover/Click
May23 211129 570.25 571.25 561.75 565.25 -5.75 10 1,037 +1 Hover/Click
Jul23 211129 568.00 569.25 560.25 564.00 -5.50 152 6,960 +62 Hover/Click
Sep23 211129 518.75 519.75 518.75 519.00 -3.25 0 222 +0 Hover/Click
Total Volume and Open Interest 601,436 1,579,456 -32,400  
Wheat(CBOT) Weekly Monthly
Dec21 211129 837.75 840.50 805.00 807.50 -18.00 46,267 46,659 -8,440 Hover/Click
Mar22 211129 853.50 855.25 818.75 822.25 -18.00 80,016 194,961 +2,349 Hover/Click
May22 211129 859.75 861.25 825.00 828.50 -18.00 16,030 53,698 +773 Hover/Click
Jul22 211129 842.50 846.00 813.50 817.50 -16.50 10,060 73,493 +1,269 Hover/Click
Sep22 211129 839.75 841.25 812.00 815.75 -14.25 3,862 13,818 +584 Hover/Click
Dec22 211129 843.50 844.50 815.00 818.50 -14.00 3,166 30,144 +273 Hover/Click
Total Volume and Open Interest 159,932 422,084 -3,217  
Wheat(KCBT) Weekly Monthly
Dec21 211129 875.25 881.75 847.25 854.00 -11.00 17,993 11,813 -5,600 Hover/Click
Mar22 211129 880.25 885.00 850.25 857.25 -11.75 36,879 131,558 +2,765 Hover/Click
May22 211129 879.50 882.00 848.75 855.00 -12.50 8,247 31,254 +577 Hover/Click
Jul22 211129 852.75 862.00 833.50 837.50 -11.25 8,144 39,061 +1,376 Hover/Click
Sep22 211129 855.25 856.75 830.25 835.00 -9.50 3,072 13,585 +911 Hover/Click
Dec22 211129 859.00 860.25 834.25 838.50 -9.75 1,498 9,813 +333 Hover/Click
Mar23 211129 837.25 837.25 837.25 837.25 -9.50 35 997 -1 Hover/Click
Total Volume and Open Interest 75,949 239,487 +385  
Wheat(MGE) Weekly Monthly
Dec21 211129 1042.00 1055.00 1027.50 1042.25 +2.75 3,966 6,492 -1,382 Hover/Click
Mar22 211129 1052.00 1065.00 1037.00 1045.25 -3.25 10,058 47,526 +1,443 Hover/Click
May22 211129 1044.75 1053.00 1025.75 1034.25 -5.00 2,785 12,484 +983 Hover/Click
Jul22 211129 1013.00 1024.25 995.75 1001.25 -9.25 548 4,808 +80 Hover/Click
Sep22 211129 945.00 948.00 926.25 934.25 -7.75 596 4,823 +318 Hover/Click
Dec22 211129 940.00 940.00 918.00 925.75 -7.75 170 1,294 +42 Hover/Click
Total Volume and Open Interest 18,125 77,444 +1,486  
Oats(CBOT) Weekly Monthly
Dec21 211129 760.00 770.00 744.00 746.75 -8.25 285 976 -116 Hover/Click
Mar22 211129 759.00 771.00 749.25 754.00 -5.75 388 3,500 +130 Hover/Click
May22 211129 752.00 755.00 740.25 741.00 -2.75 52 562 +20 Hover/Click
Jul22 211129 698.75 699.00 690.75 690.75 -4.00 22 308 +4 Hover/Click
Total Volume and Open Interest 751 5,661 +36  
Rough Rice(CBOT) Weekly Monthly
Jan22 211129 14.40 14.42 14.23 14.30 +0.01 382 7,969 +73 Hover/Click
Mar22 211129 14.61 14.64 14.47 14.53 +0.02 75 1,143 +38 Hover/Click
May22 211129 14.68 14.68 14.68 14.68 +0.01 2 89 +1 Hover/Click
Jul22 211129 14.73 14.73 14.73 14.73 +0.01 2 41 +0 Hover/Click
Total Volume and Open Interest 463 9,308 +113  
Live Cattle(CME) Weekly Monthly
Dec21 211129 138.250 139.130 136.630 136.935 -1.165 16,978 34,856 -3,948 Hover/Click
Feb22 211129 141.350 141.850 138.950 139.300 -1.900 28,947 128,013 +3,581 Hover/Click
Apr22 211129 144.000 144.600 142.080 142.535 -1.315 12,251 73,802 +1,490 Hover/Click
Jun22 211129 138.830 139.500 137.035 137.300 -1.530 10,074 48,885 +539 Hover/Click
Aug22 211129 137.485 138.200 135.800 135.900 -1.585 4,076 17,700 +299 Hover/Click
Oct22 211129 139.850 140.785 138.450 138.600 -1.300 2,180 5,705 +327 Hover/Click
Total Volume and Open Interest 75,433 312,250 +2,580  
Feeder Cattle(CME) Weekly Monthly
Jan22 211129 167.500 168.300 165.185 165.735 -1.415 5,632 20,163 -605 Hover/Click
Mar22 211129 167.985 169.080 165.985 166.550 -1.435 3,250 10,807 +8 Hover/Click
Apr22 211129 169.880 171.000 167.830 168.580 -1.300 1,611 3,159 -69 Hover/Click
May22 211129 171.050 172.050 168.985 169.850 -1.200 1,136 3,500 +169 Hover/Click
Aug22 211129 177.700 178.735 176.080 177.100 -0.800 708 2,823 +27 Hover/Click
Sep22 211129 178.500 179.535 176.785 178.035 -0.595 249 635 +89 Hover/Click
Oct22 211129 179.685 180.000 177.700 178.685 -0.265 44 138 +9 Hover/Click
Total Volume and Open Interest 12,637 41,238 -366  
Lean Hogs(CME) Weekly Monthly
Dec21 211129 73.450 73.530 72.280 72.400 -0.800 7,576 30,129 -1,742 Hover/Click
Feb22 211129 81.980 82.030 80.750 80.930 -0.100 16,489 89,760 +1,902 Hover/Click
Apr22 211129 86.250 86.330 84.930 85.900 +0.500 9,171 55,727 +132 Hover/Click
May22 211129 89.900 91.000 89.850 90.950 +0.550 20 1,427 +1  
Jun22 211129 95.300 96.900 94.830 96.750 +1.120 3,656 29,962 +553 Hover/Click
Jul22 211129 95.500 97.050 95.300 96.830 +1.280 712 14,911 +130 Hover/Click
Aug22 211129 95.000 96.180 94.300 96.050 +1.470 1,212 10,500 +557 Hover/Click
Oct22 211129 80.330 81.830 79.980 81.700 +1.520 635 5,390 +202 Hover/Click
Total Volume and Open Interest 39,584 239,054 +1,774  
Class III Milk(CME) Weekly Monthly
Nov21 211129 18.03 18.03 18.00 18.02 +0.07 12 3,748 -7 Hover/Click
Dec21 211129 18.32 18.32 17.90 18.16 -0.16 477 4,882 -57 Hover/Click
Jan22 211129 18.55 18.55 18.20 18.38 -0.26 194 3,555 +66 Hover/Click
Feb22 211129 18.86 18.86 18.50 18.79 -0.16 183 2,924 +19 Hover/Click
Mar22 211129 18.90 18.90 18.62 18.78 -0.12 61 2,723 +25 Hover/Click
Apr22 211129 18.62 18.76 18.62 18.70 -0.19 26 1,862 +11 Hover/Click
May22 211129 18.78 18.78 18.68 18.72 -0.10 23 1,736 +9 Hover/Click
Jun22 211129 18.73 18.86 18.70 18.72 -0.15 16 1,521 +9 Hover/Click
Jul22 211129 18.83 18.92 18.75 18.75 -0.17 12 930 +6 Hover/Click
Aug22 211129 18.85 18.85 18.74 18.78 -0.08 11 876 +5 Hover/Click
Sep22 211129 18.86 18.86 18.76 18.78 -0.16 9 719 +3 Hover/Click
Oct22 211129 18.76 18.76 18.59 18.59 -0.20 12 599 +6 Hover/Click
Nov22 211129 18.43 18.43 18.32 18.40 -0.11 14 593 +3 Hover/Click
Total Volume and Open Interest 1,062 27,477 +99  
Cocoa(ICE) Weekly Monthly
Dec21 211129 2322 2322 2322 2322 -18 15 30 -659 Hover/Click
Mar22 211129 2403 2425 2372 2378 -18 20,451 105,274 -2,068 Hover/Click
May22 211129 2429 2443 2393 2397 -20 8,746 46,417 -247 Hover/Click
Jul22 211129 2436 2450 2400 2405 -21 4,656 26,185 +626 Hover/Click
Sep22 211129 2441 2456 2408 2412 -20 1,416 18,284 +211 Hover/Click
Dec22 211129 2444 2454 2409 2413 -18 706 19,128 -282 Hover/Click
Mar23 211129 2439 2450 2407 2411 -19 99 13,238 -71 Hover/Click
Total Volume and Open Interest 36,173 233,756 -2,490  
Coffee "C"(ICE) Weekly Monthly
Dec21 211129 241.20 246.65 231.50 233.85 -10.00 63 521 -55 Hover/Click
Mar22 211129 241.05 246.90 229.65 233.00 -9.95 22,236 133,961 -1,799 Hover/Click
May22 211129 239.50 246.00 228.95 232.30 -9.85 12,429 50,434 +63 Hover/Click
Jul22 211129 239.05 245.00 228.25 231.60 -9.75 6,965 31,692 -14 Hover/Click
Sep22 211129 237.85 244.00 227.55 230.85 -9.65 3,214 16,764 +355 Hover/Click
Dec22 211129 239.10 244.00 227.75 231.05 -9.50 1,391 22,681 -11 Hover/Click
Total Volume and Open Interest 47,104 271,460 -1,067  
Orange Juice(ICE) Weekly Monthly
Jan22 211129 124.00 126.80 123.95 125.25 +1.65 388 8,320 -87 Hover/Click
Mar22 211129 125.85 128.95 125.85 127.75 +2.10 59 2,083 +7 Hover/Click
May22 211129 130.20 130.80 130.00 130.00 +2.50 11 825 +4 Hover/Click
Jul22 211129 132.40 132.40 132.40 132.40 +2.20 3 73 +2 Hover/Click
Sep22 211129 134.00 134.00 134.00 134.00 +2.20       Hover/Click
Nov22 211129 135.00 135.00 135.00 135.00 +2.20       Hover/Click
Total Volume and Open Interest 461 11,301 -74  
Sugar #11(ICE) Weekly Monthly
Mar22 211129 19.56 19.66 19.15 19.19 -0.16 40,232 385,001 -3,690 Hover/Click
May22 211129 19.19 19.24 18.77 18.80 -0.14 16,890 154,958 -1,313 Hover/Click
Jul22 211129 18.85 18.88 18.45 18.47 -0.13 7,817 126,036 -773 Hover/Click
Oct22 211129 18.63 18.63 18.24 18.26 -0.12 4,548 108,642 +544 Hover/Click
Mar23 211129 18.21 18.49 18.10 18.12 -0.10 2,011 56,362 -291 Hover/Click
May23 211129 17.49 17.55 17.21 17.24 -0.08 380 22,899 +13 Hover/Click
Jul23 211129 16.73 16.85 16.54 16.61 -0.07 312 25,679 +149 Hover/Click
Oct23 211129 16.35 16.44 16.16 16.24 -0.04 271 22,479 +77 Hover/Click
Total Volume and Open Interest 72,631 915,252 -5,241  
London Cocoa(LCE) Weekly Monthly
Dec21 211129 1643 1647 1615 1617 -9 860 32,657 +51 Hover/Click
Mar22 211129 1666 1690 1646 1648 -9 2,480 78,825 -663 Hover/Click
May22 211129 1689 1700 1665 1667 -6 2,568 39,175 -1,045 Hover/Click
Jul22 211129 1685 1705 1671 1672 -8 1,871 32,237 +403 Hover/Click
Sep22 211129 1692 1711 1676 1677 -10 2,112 38,476 +398 Hover/Click
Dec22 211129 1692 1714 1680 1681 -11 746 42,361 -235 Hover/Click
Mar23 211129 1705 1712 1680 1681 -11 238 17,727 +3 Hover/Click
Total Volume and Open Interest 11,241 294,875 -986  
London Sugar(LCE) Weekly Monthly
Mar22 211129 504.50 508.30 497.50 497.70 -3.70 751 31,929 -145 Hover/Click
May22 211129 504.50 505.90 495.50 495.60 -4.00 177 14,094 +13 Hover/Click
Aug22 211129 498.60 500.60 491.30 491.50 -2.90 9 8,507 +1 Hover/Click
Oct22 211129 491.00 491.00 484.20 484.30 -3.80 0 7,196 +0 Hover/Click
Dec22 211129 490.50 490.50 483.40 483.40 -4.00 0 2,175 +0 Hover/Click
Total Volume and Open Interest 937 65,197 -131  
Cotton(ICE) Weekly Monthly
Dec21 211129 118.03 118.20 116.01 116.65 +0.05 91 249 -77 Hover/Click
Mar22 211129 113.16 113.58 111.11 111.41 -0.37 8,143 155,009 +266 Hover/Click
May22 211129 111.20 111.65 109.36 109.61 -0.32 3,160 43,624 +410 Hover/Click
Jul22 211129 108.05 108.21 106.50 106.59 -0.26 581 25,747 +74 Hover/Click
Oct22 211129 94.47 94.47 94.47 94.47 -0.30 0 35 +0 Hover/Click
Dec22 211129 90.85 91.01 89.46 89.64 -0.13 525 31,525 +73 Hover/Click
Total Volume and Open Interest 12,597 261,775 +770  
Lumber(CME) Weekly Monthly
Jan22 211129 773.0 796.2 769.6 794.5 +28.3 126 1,316 +16  
Mar22 211129 770.7 794.7 770.7 793.2 +27.2 20 391 +14  
May22 211129 805.6 805.6 805.6 805.6 +25.8 6 61 +2  
Jul22 211129 794.4 794.4 794.4 794.4 +23.4 5 14 +2  
Sep22 211129 803.4 803.4 803.4 803.4 +23.4 0 2 +0  
Nov22 211129 808.4 808.4 808.4 808.4 +23.4 0 1 +0  
Jan23 211129 808.4 808.4 808.4 808.4 +23.4        
Total Volume and Open Interest 157 1,785 +34  
Crude Oil(NYM) Weekly Monthly
Jan22 211129 69.23 72.93 68.86 69.95 +1.80 328,848 370,355 -8,886 Hover/Click
Feb22 211129 68.93 72.48 68.40 69.62 +1.78 83,837 203,297 +1,667 Hover/Click
Mar22 211129 68.48 71.98 68.20 69.28 +1.80 46,328 171,598 +2,250 Hover/Click
Apr22 211129 68.35 71.50 67.86 68.92 +1.83 24,851 93,254 +1,654 Hover/Click
May22 211129 68.15 70.99 67.54 68.56 +1.86 13,995 68,969 +726 Hover/Click
Jun22 211129 67.54 70.57 67.15 68.19 +1.89 37,508 177,089 -626 Hover/Click
Jul22 211129 67.14 70.00 66.80 67.81 +1.90 14,553 54,795 +2,070 Hover/Click
Aug22 211129 68.00 69.46 66.48 67.43 +1.91 13,423 45,385 -767 Hover/Click
Sep22 211129 66.77 69.05 66.19 67.04 +1.92 14,254 80,968 +1,946 Hover/Click
Oct22 211129 67.50 68.47 66.00 66.65 +1.92 5,631 40,548 -72 Hover/Click
Nov22 211129 66.16 68.15 65.64 66.26 +1.90 1,910 44,226 +905 Hover/Click
Dec22 211129 64.42 67.85 64.42 65.88 +1.90 27,409 217,366 -464 Hover/Click
Jan23 211129 66.18 67.09 64.70 65.50 +1.89 3,623 35,010 +1,580 Hover/Click
Feb23 211129 66.12 66.45 64.65 65.14 +1.88 2,022 26,197 -115 Hover/Click
Mar23 211129 64.43 66.12 64.40 64.80 +1.87 2,678 35,971 -40 Hover/Click
Apr23 211129 64.49 65.77 64.49 64.49 +1.86 678 15,850 -119 Hover/Click
Total Volume and Open Interest 638,164 2,031,890 +3,317  
e-miNY Crude Oil(NYM)
Jan22 211129 69.025 72.900 68.850 69.950 +1.800 21,920 3,046 -191  
Feb22 211129 68.900 72.475 68.550 69.625 +1.775 699 421 +26  
Mar22 211129 68.400 71.950 68.250 69.275 +1.800 83 444 -2  
Apr22 211129 69.000 71.475 67.875 68.925 +1.825 5 74 +1  
May22 211129 69.250 70.825 68.000 68.550 +1.850 2 64 +0  
Jun22 211129 66.525 70.425 66.525 68.200 +1.900 4 170 -1  
Jul22 211129 69.000 69.600 67.300 67.800 +1.900 1 21 +0  
Aug22 211129 67.425 69.100 67.425 67.425 +1.900 0 7 +0  
Sep22 211129 67.050 68.600 67.050 67.050 +1.925 1 6 +0  
Oct22 211129 67.350 67.350 66.650 66.650 +1.925 0 3 +0  
Total Volume and Open Interest 22,718 4,463 -166  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211129 209.45 223.09 209.45 215.21 +5.76 34,248 18,038 -11,450 Hover/Click
Jan22 211129 210.55 222.78 210.55 214.82 +5.75 70,420 103,261 +339 Hover/Click
Feb22 211129 210.88 222.17 210.46 214.26 +5.56 21,327 39,259 -127 Hover/Click
Mar22 211129 209.47 221.00 209.47 213.32 +5.56 10,826 38,181 +906 Hover/Click
Apr22 211129 214.21 219.00 208.77 211.66 +5.69 6,431 23,284 +107 Hover/Click
May22 211129 209.63 217.31 208.10 210.42 +5.80 2,217 10,890 -63 Hover/Click
Jun22 211129 208.46 216.39 207.00 209.60 +5.80 4,001 31,453 +312 Hover/Click
Jul22 211129 209.10 215.87 206.90 209.22 +5.73 578 10,047 +71 Hover/Click
Aug22 211129 213.30 216.10 206.70 208.99 +5.68 268 5,234 +24 Hover/Click
Sep22 211129 211.09 215.61 206.70 209.01 +5.60 261 6,726 +63 Hover/Click
Oct22 211129 211.50 215.59 207.69 209.12 +5.51 108 4,848 +1 Hover/Click
Nov22 211129 213.52 216.26 208.05 209.18 +5.41 110 3,494 +1 Hover/Click
Dec22 211129 212.23 215.61 206.97 209.19 +5.36 609 17,441 +67 Hover/Click
Jan23 211129 212.90 213.00 208.14 209.10 +5.28 113 3,175 -3 Hover/Click
Total Volume and Open Interest 151,696 328,340 -9,694  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211129 207.85 216.31 205.24 207.71 +4.77 35,114 23,680 -14,322 Hover/Click
Jan22 211129 200.60 211.60 200.17 203.30 +5.19 74,242 148,132 -3,294 Hover/Click
Feb22 211129 199.27 210.28 199.08 202.18 +5.17 21,363 37,231 +518 Hover/Click
Mar22 211129 200.03 210.87 199.92 202.92 +5.16 8,959 27,015 -64 Hover/Click
Apr22 211129 216.97 222.66 212.30 214.90 +5.04 5,571 18,377 +302 Hover/Click
May22 211129 216.06 222.48 212.27 215.09 +4.90 1,847 9,388 +19 Hover/Click
Jun22 211129 215.00 221.35 211.28 214.09 +4.91 3,515 17,503 -80 Hover/Click
Jul22 211129 216.66 218.89 209.50 212.14 +5.00 960 10,474 +148 Hover/Click
Aug22 211129 213.80 215.70 206.90 209.51 +5.13 491 2,693 -30 Hover/Click
Sep22 211129 210.28 212.30 203.70 206.21 +5.22 484 7,237 +92 Hover/Click
Total Volume and Open Interest 153,325 317,262 -16,744  
e-miNY RBOB Gasoline(NYM)
Dec21 211129 207.71 207.71 207.71 207.71 +4.77 0 2 +0  
Jan22 211129 203.30 203.30 203.30 203.30 +5.19 0 1 +0  
Feb22 211129 202.18 202.18 202.18 202.18 +5.17        
Mar22 211129 202.92 202.92 202.92 202.92 +5.16        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211129 5.199 5.200 4.818 4.854 -0.623 118,412 252,993 -7,417 Hover/Click
Feb22 211129 5.135 5.135 4.734 4.768 -0.596 22,969 80,929 +1,499 Hover/Click
Mar22 211129 4.818 4.825 4.490 4.521 -0.523 31,831 168,989 +876 Hover/Click
Apr22 211129 4.241 4.294 4.072 4.106 -0.246 30,693 119,324 +461 Hover/Click
May22 211129 4.175 4.237 4.028 4.064 -0.221 16,451 136,656 -738 Hover/Click
Jun22 211129 4.193 4.260 4.057 4.095 -0.215 10,285 45,793 +699 Hover/Click
Jul22 211129 4.232 4.302 4.100 4.137 -0.209 6,928 43,644 +623 Hover/Click
Aug22 211129 4.248 4.304 4.105 4.144 -0.206 6,614 33,369 +1,211 Hover/Click
Sep22 211129 4.199 4.287 4.086 4.126 -0.204 6,687 38,262 +430 Hover/Click
Oct22 211129 4.266 4.316 4.121 4.165 -0.202 19,945 87,940 +202 Hover/Click
Nov22 211129 4.353 4.405 4.215 4.261 -0.193 3,383 35,113 -106 Hover/Click
Dec22 211129 4.529 4.577 4.386 4.444 -0.180 3,979 27,087 -237 Hover/Click
Jan23 211129 4.556 4.658 4.471 4.535 -0.171 13,854 36,138 +1,865 Hover/Click
Feb23 211129 4.490 4.495 4.331 4.384 -0.161 983 11,924 +411 Hover/Click
Mar23 211129 4.041 4.101 3.957 4.016 -0.128 4,187 27,488 +210 Hover/Click
Apr23 211129 3.309 3.351 3.266 3.312 -0.052 2,358 19,515 +24 Hover/Click
Total Volume and Open Interest 343,462 1,269,640 -11,267  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211129 73.88 77.02 72.41 73.44 +0.72 80,445 145,036 -21,552 Hover/Click
Feb22 211129 72.65 75.94 72.15 73.22 +1.63 137,093 558,793 +8,412 Hover/Click
Mar22 211129 71.21 75.48 71.21 72.84 +1.63 63,342 297,012 -8,119 Hover/Click
Apr22 211129 72.05 75.00 71.47 72.46 +1.63 20,647 116,907 -445 Hover/Click
May22 211129 71.62 74.52 71.08 72.07 +1.67 8,706 86,651 +642 Hover/Click
Jun22 211129 71.16 74.03 70.65 71.62 +1.68 23,605 205,315 -1,274 Hover/Click
Jul22 211129 70.31 73.48 70.20 71.16 +1.70 3,673 63,427 -478 Hover/Click
Aug22 211129 69.89 72.96 69.83 70.76 +1.71 3,335 45,584 -167 Hover/Click
Sep22 211129 69.77 72.60 69.48 70.41 +1.73 5,906 56,705 -2,028 Hover/Click
Oct22 211129 70.07 70.07 70.07 70.07 +1.75 773 30,897 -264 Hover/Click
Nov22 211129 69.77 69.77 69.77 69.77 +1.75 687 29,996 +41 Hover/Click
Dec22 211129 68.79 71.50 68.49 69.48 +1.74 13,122 197,566 -386 Hover/Click
Jan23 211129 69.18 69.18 69.18 69.18 +1.74 126 20,367 -13 Hover/Click
Feb23 211129 68.88 68.88 68.88 68.88 +1.74 167 27,047 +35 Hover/Click
Total Volume and Open Interest 372,266 2,257,105 -24,878  
Gas Oil(ICE) Weekly Monthly
Dec21 211129 600.00 642.50 600.00 625.00 +20.75 31,731 113,047 -3,354 Hover/Click
Jan22 211129 614.75 641.50 601.00 623.75 +19.50 35,555 188,489 +700 Hover/Click
Feb22 211129 601.25 639.75 601.25 623.00 +18.50 20,760 94,629 +1,770 Hover/Click
Mar22 211129 600.00 637.50 600.00 621.50 +18.25 7,059 75,999 -193 Hover/Click
Apr22 211129 598.50 633.75 598.50 618.50 +18.00 2,771 29,544 -230 Hover/Click
May22 211129 596.00 630.50 596.00 615.75 +17.75 2,178 25,138 +48 Hover/Click
Jun22 211129 593.50 627.75 593.50 613.25 +17.75 5,124 72,932 +1,604 Hover/Click
Jul22 211129 592.50 625.75 592.50 611.75 +17.75 464 19,736 -69 Hover/Click
Aug22 211129 608.75 624.50 599.25 611.00 +17.50 297 10,840 -151 Hover/Click
Sep22 211129 600.50 623.75 595.25 610.50 +17.25 1,655 14,525 +418 Hover/Click
Total Volume and Open Interest 111,053 743,869 +162  
Ethanol(CBOT)
Dec21 211129 2.207 2.207 2.207 2.207 unch        
Jan22 211129 2.137 2.137 2.137 2.137 unch        
Feb22 211129 2.137 2.137 2.137 2.137 unch        
Mar22 211129 2.137 2.137 2.137 2.137 unch        
Apr22 211129 2.137 2.137 2.137 2.137 unch        
May22 211129 2.137 2.137 2.137 2.137 unch        
Jun22 211129 2.137 2.137 2.137 2.137 unch        
Jul22 211129 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211129 69.00 72.91 68.91 69.95 +1.80 5,541 57,643 +302 Hover/Click
Feb22 211129 69.46 72.47 68.73 69.62 +1.78 5,027 37,200 +133 Hover/Click
Mar22 211129 70.28 71.89 68.48 69.28 +1.80 3,106 41,999 -136 Hover/Click
Apr22 211129 69.86 71.37 68.44 68.92 +1.83 828 15,954 +165 Hover/Click
May22 211129 69.93 70.89 68.08 68.56 +1.86 528 11,181 -36 Hover/Click
Jun22 211129 68.80 70.46 67.72 68.19 +1.89 1,544 65,418 +45 Hover/Click
Jul22 211129 69.97 69.97 67.44 67.81 +1.90 122 7,215 -4 Hover/Click
Aug22 211129 69.51 69.51 67.43 67.43 +1.91 11 5,631 +1 Hover/Click
Sep22 211129 68.00 68.52 67.04 67.04 +1.92 209 16,905 -3 Hover/Click
Oct22 211129 66.65 66.65 66.65 66.65 +1.92 22 6,597 -12 Hover/Click
Nov22 211129 66.26 66.26 66.26 66.26 +1.90 0 7,758 +0 Hover/Click
Dec22 211129 66.85 67.74 65.12 65.88 +1.90 1,159 78,009 -250 Hover/Click
Jan23 211129 65.50 65.50 65.50 65.50 +1.89 13 3,310 +0 Hover/Click
Feb23 211129 65.14 65.14 65.14 65.14 +1.88 8 1,369 -5 Hover/Click
Mar23 211129 64.80 64.80 64.80 64.80 +1.87 135 7,023 +0 Hover/Click
Apr23 211129 64.49 64.49 64.49 64.49 +1.86 40 1,821 -40 Hover/Click
Total Volume and Open Interest 18,936 448,119 +259  
US Dollar Index(ICE) Weekly Monthly
Dec21 211129 96.180 96.450 96.145 96.338 +0.232 14,110 54,639 +0 Hover/Click
Mar22 211129 96.150 96.370 96.080 96.268 +0.232 286 2,686 +0 Hover/Click
Jun22 211129 96.150 96.243 96.135 96.243 +0.228 14 438 +0 Hover/Click
Total Volume and Open Interest 14,410 57,763 +0  
Australian Dollar(CME) Weekly Monthly
Dec21 211129 71.24 71.60 71.14 71.29 +0.01 79,680 189,959 +3,595 Hover/Click
Mar22 211129 71.34 71.63 71.18 71.33 +0.01 331 1,396 +147 Hover/Click
Jun22 211129 71.33 71.63 71.20 71.33 +0.01 4 41 -1 Hover/Click
Total Volume and Open Interest 80,029 191,777 +3,744  
British Pound(CME) Weekly Monthly
Dec21 211129 133.31 133.63 132.87 132.92 -0.41 79,409 210,219 +3,719 Hover/Click
Mar22 211129 133.35 133.69 132.96 132.99 -0.41 728 4,653 +310 Hover/Click
Jun22 211129 132.91 133.60 132.89 132.91 -0.41 6 495 +0 Hover/Click
Total Volume and Open Interest 80,698 217,132 +3,819  
Canadian Dollar(CME) Weekly Monthly
Dec21 211129 78.29 78.61 78.16 78.30 +0.03 65,919 143,480 +654 Hover/Click
Mar22 211129 78.33 78.63 78.19 78.32 +0.03 590 4,343 +325 Hover/Click
Jun22 211129 78.54 78.54 78.13 78.27 +0.03 63 1,349 +53 Hover/Click
Sep22 211129 78.14 78.29 78.14 78.14 +0.03 0 205 +0 Hover/Click
Total Volume and Open Interest 66,762 151,358 +1,083  
Japanese Yen(CME) Weekly Monthly
Dec21 211129 88.17 88.51 87.76 87.94 -0.49 104,237 252,390 +3,394 Hover/Click
Mar22 211129 88.29 88.63 87.88 88.06 -0.49 244 1,654 +75 Hover/Click
Jun22 211129 88.50 88.73 88.00 88.17 -0.49 4 161 -1 Hover/Click
Total Volume and Open Interest 104,544 255,302 +3,501  
Swiss Franc(CME) Weekly Monthly
Dec21 211129 108.39 108.41 107.88 108.17 -0.24 26,978 53,732 +1,747 Hover/Click
Mar22 211129 108.87 108.87 108.22 108.50 -0.25 92 357 -5 Hover/Click
Jun22 211129 108.79 108.79 108.69 108.79 -0.26 0 26 +0 Hover/Click
Total Volume and Open Interest 27,073 54,154 +1,742  
EuroFX(CME) Weekly Monthly
Dec21 211129 113.00 113.04 112.62 112.76 -0.30 205,974 681,927 +2,303 Hover/Click
Mar22 211129 113.30 113.30 112.92 113.07 -0.30 4,024 24,299 +1,812 Hover/Click
Jun22 211129 113.44 113.52 113.17 113.31 -0.30 24 1,556 +0 Hover/Click
Total Volume and Open Interest 211,032 716,175 +4,490  
Mexican Peso(CME) Weekly Monthly
Dec21 211129 457.25 460.63 453.25 459.75 +2.50 72,449 192,068 +7,991 Hover/Click
Mar22 211129 450.00 453.13 446.25 452.13 +2.38 58 177 +16 Hover/Click
Total Volume and Open Interest 72,536 192,261 +8,018  
Brazilian Real(CME) Weekly Monthly
Dec21 211129 179.10 182.00 177.30 178.30 -0.85 15,869 19,494 -8,253 Hover/Click
Jan22 211129 177.95 180.60 176.15 177.10 -0.85 6,887 10,941 +4,383  
Feb22 211129 178.60 178.90 175.05 175.80 -0.95 8 18 +8  
Mar22 211129 177.65 177.85 173.65 174.75 -0.55 3,093 3,152 +3,092 Hover/Click
Total Volume and Open Interest 25,857 33,605 -770  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211129 162~220 162~220 161~140 162~000 -0~280 594,958 151,267 -264,645 Hover/Click
Mar22 211129 161~040 161~040 159~280 160~140 -0~280 417,665 1,090,482 +253,445 Hover/Click
Jun22 211129 160~190 161~080 160~190 160~260 -0~010 0 10 +0 Hover/Click
Total Volume and Open Interest 1,012,623 1,241,759 -11,200  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211129 130~310 131~105 130~205 131~015 -0~040 3,184,097 809,591 -981,557 Hover/Click
Mar22 211129 130~070 130~180 129~280 130~090 -0~050 2,423,651 3,290,796 +957,071 Hover/Click
Jun22 211129 130~000 130~000 129~290 129~290 -0~050 2 13 +0 Hover/Click
Total Volume and Open Interest 5,607,750 4,100,400 -24,486  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211129 121~216 121~316 121~162 121~256 +0~002 2,053,763 720,241 -886,870 Hover/Click
Mar22 211129 121~032 121~144 120~294 121~084 +0~006 1,754,843 3,171,834 +685,245 Hover/Click
Jun22 211129 121~084 121~084 121~084 121~084 +0~006       Hover/Click
Total Volume and Open Interest 3,808,606 3,892,075 -201,625  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211129 109~217 109~244 109~200 109~231 +0~006 999,073 385,118 -415,057 Hover/Click
Mar22 211129 109~124 109~146 109~096 109~130 +0~002 872,514 1,598,984 +266,439 Hover/Click
Jun22 211129 109~130 109~130 109~130 109~130 +0~002       Hover/Click
Total Volume and Open Interest 1,871,587 1,984,102 -148,618  
Eurodollars(CME) Weekly Monthly
Dec21 211129 99.787 99.798 99.780 99.793 +0.005 211,133 1,331,438 +13,601  
Mar22 211129 99.720 99.750 99.715 99.740 +0.010 203,491 1,038,488 +11,612  
Jun22 211129 99.555 99.610 99.530 99.580 +0.010 199,233 861,929 +15,830  
Sep22 211129 99.350 99.410 99.315 99.380 +0.010 172,166 731,464 +2,853  
Dec22 211129 99.100 99.145 99.045 99.115 unch 318,941 1,350,125 +7,606  
Mar23 211129 98.895 98.950 98.845 98.915 -0.005 214,231 971,206 +12,156  
Jun23 211129 98.690 98.745 98.635 98.710 -0.005 202,222 819,646 +20,386  
Sep23 211129 98.500 98.575 98.450 98.530 -0.005 214,878 727,633 +6,812  
Dec23 211129 98.405 98.470 98.345 98.430 -0.005 268,612 1,195,788 -7,991  
Mar24 211129 98.340 98.410 98.280 98.370 unch 123,485 431,704 -15  
Jun24 211129 98.305 98.375 98.240 98.330 unch 73,027 440,758 +153  
Sep24 211129 98.265 98.330 98.205 98.290 unch 79,589 391,304 -229  
Dec24 211129 98.240 98.300 98.180 98.260 -0.010 103,623 794,698 +10,079  
Mar25 211129 98.245 98.290 98.180 98.255 -0.015 44,491 322,913 -2,864  
Jun25 211129 98.235 98.290 98.185 98.250 -0.020 43,320 182,547 -1,594  
Sep25 211129 98.235 98.280 98.185 98.245 -0.025 47,699 145,488 +2,450  
Dec25 211129 98.220 98.255 98.170 98.220 -0.030 43,276 157,066 -3,981  
Mar26 211129 98.195 98.245 98.165 98.215 -0.030 40,893 75,834 -3,684  
Total Volume and Open Interest 2,712,361 12,442,362 +92,918  
Ultra T-Bond(CBOT)
Dec21 211129 198~27 198~27 196~19 197~20 -1~29 527,873 135,646 -277,294  
Mar22 211129 198~04 198~16 196~03 197~04 -1~31 425,529 1,156,553 +281,658  
Jun22 211129 197~04 197~04 197~04 197~04 -1~31        
Total Volume and Open Interest 953,402 1,292,199 +4,364  
Ultra 10-Yr T-Note(CBOT)
Dec21 211129 146~080 146~080 145~105 145~250 -0~170 780,061 208,404 -356,504  
Mar22 211129 146~040 146~040 145~070 145~220 -0~180 683,665 1,323,932 +318,792  
Jun22 211129 145~220 145~220 145~220 145~220 -0~180        
Total Volume and Open Interest 1,463,726 1,532,336 -37,712  
30 Day Federal Funds(CBOT)
Nov21 211129 99.920 99.923 99.920 99.920 unch 2,787 105,313 -1,807  
Dec21 211129 99.920 99.920 99.918 99.920 unch 2,324 86,717 -230  
Jan22 211129 99.925 99.925 99.920 99.925 unch 18,942 115,379 +1,871  
Feb22 211129 99.915 99.920 99.910 99.915 unch 42,997 121,484 +4,152  
Mar22 211129 99.895 99.900 99.890 99.895 unch 24,656 51,057 +1,391  
Apr22 211129 99.870 99.880 99.860 99.870 -0.005 68,381 161,789 +4,943  
Total Volume and Open Interest 268,188 1,319,764 +21,343  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211129 151.79 151.84 151.72 151.76 +0.23 1,153 14,308 -121 Hover/Click
Mar22 211129 151.68 151.68 151.66 151.68 +0.23 24 22 +22 Hover/Click
Jun22 211129 151.68 151.68 151.68 151.68 +0.23       Hover/Click
Total Volume and Open Interest 1,177 14,330 -99  
Euro-Buxl(EUREX)
Dec21 211129 215.00 215.86 214.32 215.58 -0.20 44,368 323,227 -30,397  
Mar22 211129 213.00 213.98 212.50 213.74 -0.20 4,876 59,866 -4,685  
Jun22 211129 212.68 212.68 212.68 212.68 -0.20        
Total Volume and Open Interest 49,244 383,093 -35,082  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211129 172.03 172.38 171.65 172.02 -0.32 349,834 1,369,441 -162,801 Hover/Click
Mar22 211129 173.62 173.97 173.24 173.63 -0.34 19,734 147,202 -682 Hover/Click
Jun22 211129 170.89 170.89 170.89 170.89 -0.32 0 26 +0 Hover/Click
Total Volume and Open Interest 369,568 1,516,669 -163,483  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211129 135.57 135.66 135.36 135.54 -0.12 222,751 1,321,005 -76,568 Hover/Click
Mar22 211129 134.33 134.39 134.10 134.30 -0.09 25,356 142,830 +10,895 Hover/Click
Jun22 211129 135.31 135.31 135.31 135.31 -0.12       Hover/Click
Total Volume and Open Interest 248,107 1,463,835 -65,673  
Euro-Schatz(EUREX)
Dec21 211129 112.43 112.46 112.40 112.44 -0.01 221,451 1,180,251 -67,802  
Mar22 211129 112.25 112.26 112.21 112.25 -0.01 24,122 166,434 +4,462  
Jun22 211129 113.05 113.05 113.05 113.05 -0.01        
Total Volume and Open Interest 245,573 1,346,685 -63,340  
3-Mth Euribor(EUREX)
Dec21 211129 100.570 100.570 100.570 100.570 unch 0 1,148 +0  
Mar22 211129 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 211129 100.500 100.500 100.500 100.500 +0.005 0 600 +0  
Total Volume and Open Interest 0 4,625 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211129 127~11 127~11 126~23 127~06 -0~12 212,273 107,874 -144,196 Hover/Click
Mar22 211129 126~09 126~09 125~21 126~04 -0~12 175,495 722,363 +67,939 Hover/Click
Total Volume and Open Interest 387,768 830,237 -76,257  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211129 99.84 99.85 99.82 99.83 -0.01 42,477 536,342 +1,821  
Mar22 211129 99.40 99.43 99.39 99.41 -0.02 18,277 306,096 -5,002  
Jun22 211129 99.13 99.16 99.10 99.12 -0.03 8,341 266,777 +1,468  
Sep22 211129 98.89 98.93 98.88 98.90 -0.03 9,301 327,217 -822  
Dec22 211129 98.81 98.83 98.76 98.79 -0.03 12,274 465,491 -816  
Mar23 211129 98.76 98.78 98.71 98.74 -0.03 8,002 225,193 -1,361  
Total Volume and Open Interest 152,616 3,744,392 -12,108  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211129 100.570 100.575 100.570 100.575 unch 62,965 453,361 +440  
Mar22 211129 100.525 100.535 100.525 100.530 unch 10,864 313,307 +340  
Jun22 211129 100.495 100.505 100.490 100.500 unch 19,606 335,240 +1,914  
Total Volume and Open Interest 326,528 4,214,373 +17,030  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211129 99.94 99.95 99.94 99.95 unch 759 133,252 -2,726  
Mar22 211129 99.87 99.89 99.87 99.88 +0.01 9,953 205,649 +351  
Jun22 211129 99.62 99.69 99.62 99.65 +0.02 6,281 186,914 +1,545  
Sep22 211129 99.26 99.34 99.25 99.28 +0.02 7,235 150,298 +234  
Dec22 211129 98.89 98.97 98.89 98.91 +0.01 11,751 148,705 +285  
Mar23 211129 98.46 98.54 98.43 98.46 unch 8,107 86,837 -5,925  
Jun23 211129 98.19 98.28 98.16 98.18 unch 3,138 51,592 -369  
Sep23 211129 98.05 98.14 98.02 98.05 +0.01 1,295 61,272 -78  
Dec23 211129 97.99 98.05 97.95 97.95 unch 6 2,776 -3  
Mar24 211129 97.81 97.81 97.81 97.81 -0.05 0 504 +0  
Total Volume and Open Interest 48,525 1,028,103 -6,686  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211129 98.25 98.33 98.21 98.25 unch 112,484 1,240,380 +5,101  
Mar22 211129 98.23 98.23 98.15 98.18 -0.01 679 1,577 +492  
Total Volume and Open Interest 113,163 1,241,957 +5,593  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211129 98.90 98.99 98.89 98.92 +0.01 114,716 815,947 -7,519  
Mar22 211129 98.85 98.85 98.76 98.80 +0.02 257 40,753 +27  
Total Volume and Open Interest 114,973 856,700 -7,492  
Gold(CMX) Weekly Monthly
Dec21 211129 1791.7 1798.9 1779.1 1782.3 -3.2 203,236 67,682 -27,208 Hover/Click
Feb22 211129 1795.2 1801.5 1782.0 1785.2 -2.9 103,425 399,885 +19,962 Hover/Click
Apr22 211129 1792.4 1803.0 1784.0 1787.1 -2.8 4,599 40,815 +1,341 Hover/Click
Jun22 211129 1797.0 1803.6 1785.9 1788.9 -2.7 1,987 22,954 -443 Hover/Click
Aug22 211129 1800.0 1803.0 1787.6 1790.6 -2.6 44 5,291 -3 Hover/Click
Oct22 211129 1804.0 1807.0 1792.1 1792.3 -2.4 132 4,501 +108 Hover/Click
Dec22 211129 1803.9 1809.7 1792.3 1794.4 -2.2 1,502 10,590 +418 Hover/Click
Feb23 211129 1802.9 1804.8 1796.8 1796.8 -2.0 10 598 +3 Hover/Click
Apr23 211129 1798.8 1798.8 1798.8 1798.8 -2.7 0 15 +0 Hover/Click
Jun23 211129 1802.0 1802.0 1802.0 1802.0 -2.7 0 103 +0 Hover/Click
Aug23 211129 1805.0 1805.0 1805.0 1805.0 -2.7       Hover/Click
Oct23 211129 1808.1 1808.1 1808.1 1808.1         Hover/Click
Silver(CMX) Weekly Monthly
Dec21 211129 2313.5 2341.5 2273.0 2279.9 -30.8 54,623 19,911 -10,221 Hover/Click
Mar22 211129 2316.0 2346.0 2277.5 2285.2 -28.3 33,089 103,477 +3,710 Hover/Click
May22 211129 2320.0 2347.0 2281.0 2288.7 -28.2 927 8,229 +13 Hover/Click
Jul22 211129 2328.0 2345.0 2287.0 2292.4 -28.2 347 6,347 +144 Hover/Click
Sep22 211129 2349.0 2352.0 2291.0 2297.2 -27.1 125 1,663 +23 Hover/Click
Dec22 211129 2340.5 2357.0 2300.0 2306.3 -24.4 320 1,994 +105 Hover/Click
Mar23 211129 2310.4 2310.4 2310.4 2310.4 -24.4 3 13 +1 Hover/Click
Total Volume and Open Interest 90,285 143,475 -6,167  
Platinum(NYMEX) Weekly Monthly
Jan22 211129 954.0 979.5 951.3 964.5 +10.2 18,032 51,919 -2,147 Hover/Click
Apr22 211129 953.7 981.1 953.7 966.4 +10.4 1,742 7,547 +782 Hover/Click
Jul22 211129 980.4 981.4 965.0 969.1 +10.4 73 647 +14 Hover/Click
Oct22 211129 972.4 972.4 972.4 972.4 +10.4 0 36 +0 Hover/Click
Total Volume and Open Interest 19,860 60,199 -1,354  
Palladium(NYMEX) Weekly Monthly
Dec21 211129 1727.00 1797.00 1727.00 1784.20 -4.90 4,376 1,822 -1,066 Hover/Click
Mar22 211129 1745.50 1804.50 1705.00 1789.20 +8.00 3,075 8,298 +1,131 Hover/Click
Jun22 211129 1783.00 1791.00 1774.00 1791.00 +9.00 12 18 +2 Hover/Click
Total Volume and Open Interest 7,464 10,146 +68  
Copper(CMX) Weekly Monthly
Dec21 211129 430.50 437.50 428.15 433.70 +5.35 52,290 15,214 -9,742 Hover/Click
Mar22 211129 430.30 438.15 428.75 434.10 +5.00 43,693 115,992 +9,445 Hover/Click
May22 211129 430.00 437.55 430.00 433.50 +4.95 4,746 27,308 +1,125 Hover/Click
Jul22 211129 432.35 436.35 430.90 432.90 +4.95 1,410 16,487 -136 Hover/Click
Sep22 211129 432.15 434.80 430.15 432.15 +5.05 632 5,175 +206 Hover/Click
Total Volume and Open Interest 105,339 191,952 +1,271  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211129 34741 35246 34740 35077 +219 149,804 102,470 -1,581 Hover/Click
Mar22 211129 34646 35172 34646 35000 +222 185 2,121 +83 Hover/Click
Jun22 211129 34650 35000 34650 34893 +246 0 3 +0 Hover/Click
Sep22 211129 34776 34776 34776 34776 +245       Hover/Click
Total Volume and Open Interest 149,989 104,594 -1,498  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211129 4589.00 4669.75 4588.75 4651.00 +55.25 1,408,571 2,312,565 +3,476 Hover/Click
Mar22 211129 4582.00 4663.50 4582.00 4645.00 +55.50 10,580 104,675 +7,517 Hover/Click
Jun22 211129 4573.50 4654.00 4573.50 4636.00 +55.50 111 47,195 +1 Hover/Click
Sep22 211129 4606.00 4629.50 4606.00 4629.50 +55.50 0 66 +0 Hover/Click
Total Volume and Open Interest 1,419,342 2,466,306 +10,989  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211129 16046.50 53.75 16038.00 6.75 -16044.25 656,267 249,433 -3,044 Hover/Click
Mar22 211129 16100.00 57.00 16054.50 12.00 -16044.75 1,392 6,326 +189 Hover/Click
Jun22 211129 16195.00 36.25 16195.00 1.00 -16041.00 4 102 +2 Hover/Click
Total Volume and Open Interest 657,674 255,879 -2,848  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211129 2792.80 2814.80 2761.10 2778.20 +2.60 11,053 41,768 -285 Hover/Click
Mar22 211129 2787.00 2804.70 2773.00 2787.00 +2.40 0 4 +0 Hover/Click
Jun22 211129 2795.10 2795.10 2795.10 2795.10 +4.30       Hover/Click
Total Volume and Open Interest 11,053 41,772 -285  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211129 25.75 25.80 21.40 22.20 -4.34 3,452 155,049 -2,824  
Jan22 211129 26.30 26.30 23.34 23.75 -3.26 2,460 78,450 +3,795  
Feb22 211129 26.35 26.45 24.30 24.57 -2.54 1,531 33,425 +759  
Total Volume and Open Interest 8,476 315,009 +3,597  
S & P 600(CME)
Dec21 211129 1373.30 1373.30 1373.30 1373.30 -3.40        
Mar22 211129 1374.20 1374.20 1374.20 1374.20 -3.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211129 2231.10 2282.30 2226.00 2240.20 -3.10 163,060 471,256 -180 Hover/Click
Mar22 211129 2254.00 2280.00 2224.40 2238.50 -3.40 2,089 2,782 +673 Hover/Click
Jun22 211129 2255.00 2262.40 2233.00 2238.10 -0.30 0 1 +0 Hover/Click
Total Volume and Open Interest 165,149 474,039 +493  
Nikkei 225(CME)
Dec21 211129 28025 28790 28025 28330 +160 4,990 17,932 +542  
Mar22 211129 28235 28785 28160 28340 +175 36 157 +24  
Total Volume and Open Interest 5,026 18,089 +566  
Nikkei 225(SGX) Weekly Monthly
Dec21 211129 28740 28790 27505 28225 -1310 52,993 108,200 +1,145  
Mar22 211129 28530 28715 27470 28180 -1310 209 1,275 +97  
Jun22 211129 27975 27975 27975 27975 -1310 0 3,011 +0  
Total Volume and Open Interest 53,204 135,964 +1,244  
Nikkei 225 Mini(JPX)
Dec21 211129 28320 28785 28170 28220 -570 297,194 362,244 +3,839  
Mar22 211129 28510 28730 27450 28170 -1320 37,825 34,903 +3,890  
Jun22 211129 28300 28490 27245 27930 -1300 501 1,790 +117  
Total Volume and Open Interest 569,900 432,392 +23,396  
Nikkei 225(JPX)
Dec21 211129 28320 28790 28170 28220 -570 15,785 266,538 -697  
Mar22 211129 28270 28730 28130 28170 -550 436 35,667 +19  
Jun22 211129 28010 28450 27930 27930 -570 1 4,973 +1  
Total Volume and Open Interest 16,223 355,252 -877  
Nikkei 225(CME) Yen
Dec21 211129 28150 28785 28080 28330 +175 30,110 53,951 -666  
Mar22 211129 28185 28730 28090 28280 +175 61 120 +8  
Jun22 211129 28030 28030 28030 28030 +160        
Total Volume and Open Interest 30,172 54,121 -659  
Nikkei 225(CME) e-Mini Yen
Dec21 211129 28330 28330 28330 28330 +170        
Mar22 211129 28280 28280 28280 28280 +170        
Jun22 211129 28030 28030 28030 28030 +160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211129 6839.5 6854.0 6751.0 6767.5 +36.5 27,625 281,204 +3,084  
Jan22 211129 6839.5 6839.5 6749.0 6757.5 +36.0 1 130 +120  
Feb22 211129 6754.5 6754.5 6754.5 6754.5 +37.0        
Mar22 211129 6750.0 6750.0 6750.0 6750.0 +37.5 0 5 +0  
Jun22 211129 6608.5 6608.5 6608.5 6608.5 +40.0        
Sep22 211129 6587.0 6587.0 6587.0 6587.0 +39.5        
Total Volume and Open Interest 27,626 290,844 +3,204  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211129 24085 24155 23680 23905 -177 149,709 58,159 -31,767  
Dec21 211129 24030 24133 23600 23732 -294 63,204 76,217 +33,606  
Total Volume and Open Interest 213,147 140,037 +1,892  
DAX(EUREX) Weekly Monthly
Dec21 211129 15349.0 15459.0 15231.0 15275.0 +32.0 44,229 79,167 -9,950  
Mar22 211129 15400.0 15431.0 15230.0 15265.0 +31.0 64 5,355 +9  
Jun22 211129 15388.0 15451.0 15299.0 15299.0 +30.0 0 4,458 +0  
Total Volume and Open Interest 44,293 88,980 -9,941  
Mini-DAX(EUREX)
Dec21 211129 15345.0 15462.0 15231.0 15275.0 +32.0 24,310 18,877 -1,578  
Mar22 211129 15410.0 15445.0 15235.0 15265.0 +31.0 83 388 +24  
Jun22 211129 15388.0 15388.0 15299.0 15299.0 +30.0 0 26 +0  
Total Volume and Open Interest 24,393 19,291 -1,554  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211129 4125 4168 4092 4106 +22 345,701 2,893,998 -103,127  
Mar22 211129 4126 4140 4080 4089 +23 9,853 165,840 +4,108  
Jun22 211129 4013 4013 4013 4013 +24 0 24,797 +0  
Total Volume and Open Interest 355,554 3,091,646 -99,019  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211129 12210 12277 12183 12239 +55 15,545 155,214 -3,895  
Mar22 211129 12116 12145 12098 12125 +55 10 882 +2  
Jun22 211129 11925 11961 11925 11961 +55 0 11 +0  
Total Volume and Open Interest 15,555 156,107 -3,893  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211129 7129.00 7157.50 7079.00 7115.00 +75.50 41,461 619,045 +2,911  
Mar22 211129 7068.00 7075.00 7049.00 7049.00 +75.50 4 801 +0  
Jun22 211129 6988.00 6989.50 6988.00 6988.00 +76.00 2 33 -1  
Total Volume and Open Interest 41,467 619,989 +2,910  
SPI 200(SFE) Weekly Monthly
Dec21 211129 7270.0 7277.0 7151.0 7214.0 -56.0 34,567 239,320 -349  
Mar22 211129 7168.0 7172.0 7100.0 7125.0 -56.0 0 488 +0  
Jun22 211129 7125.0 7125.0 7125.0 7125.0 -56.0        
Total Volume and Open Interest 34,567 239,808 -349  
FTSE MIB(ISE)
Dec21 211129 26110.00 26320.00 25955.00 26044.00 +197.00 12,168 101,632 -5,632  
Mar22 211129 26025.00 26175.00 25920.00 25929.00 +189.00 58 1,234 +53  
Jun22 211129 25334.00 25334.00 25334.00 25334.00 +186.00 0 7 +0  
Total Volume and Open Interest 12,226 102,873 -5,579  
KOSPI 200(KFE)
Dec21 211129 380.00 385.00 380.00 381.95 -10.65 229,030 281,333 -2,503  
Mar22 211129 375.95 381.00 375.95 378.35 -10.30 514 11,599 +53  
Jun22 211129 380.45 380.45 377.55 377.55 -14.35 0 7,466 +1  
Total Volume and Open Interest 229,574 318,037 -2,419  
GSCI(CME) Weekly Monthly
Dec21 211129 553.55 555.25 538.75 541.95 -0.15 62 1,605 -54  
Jan22 211129 539.45 553.90 539.45 539.45 -0.15        
Feb22 211129 541.95 541.95 541.95 541.95 +4.85        
Total Volume and Open Interest 62 1,605 -54  
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