Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211130 1241.50 1244.75 1214.25 1217.25 -24.25 88,520 236,347 -4,041 Hover/Click
Mar22 211130 1252.00 1255.00 1224.00 1226.50 -25.50 39,386 189,057 -3,212 Hover/Click
May22 211130 1261.00 1264.00 1232.75 1235.25 -26.00 9,655 76,124 -319 Hover/Click
Jul22 211130 1267.75 1270.50 1239.75 1242.25 -25.75 9,311 71,841 +1,167 Hover/Click
Aug22 211130 1264.75 1265.25 1235.50 1237.75 -24.75 965 7,521 +113 Hover/Click
Sep22 211130 1241.75 1244.00 1217.25 1219.75 -22.00 516 6,586 +36 Hover/Click
Nov22 211130 1228.25 1231.75 1206.00 1209.00 -20.00 4,299 65,315 +470 Hover/Click
Jan23 211130 1229.75 1231.25 1207.75 1210.25 -19.50 449 8,513 -23 Hover/Click
Mar23 211130 1206.25 1206.25 1189.50 1192.25 -18.00 1,010 14,785 +153 Hover/Click
May23 211130 1198.75 1198.75 1183.00 1184.75 -17.00 489 3,274 +9 Hover/Click
Jul23 211130 1195.75 1198.25 1184.75 1187.25 -16.50 64 828 +4 Hover/Click
Aug23 211130 1180.75 1180.75 1180.75 1180.75 -16.25 0 70 +0 Hover/Click
Sep23 211130 1168.25 1168.25 1168.25 1168.25 -18.00 0 31 +0 Hover/Click
Nov23 211130 1169.00 1172.50 1159.00 1161.25 -10.75 96 1,645 +23 Hover/Click
Total Volume and Open Interest 154,760 681,991 -5,620  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211130 348.80 350.20 344.20 348.80 +1.10 30,952 16,516 -15,912 Hover/Click
Jan22 211130 342.70 343.70 338.10 341.80 -0.90 40,228 128,429 -228 Hover/Click
Mar22 211130 341.00 342.80 337.80 341.10 -0.30 20,580 118,454 -691 Hover/Click
May22 211130 343.20 344.90 340.50 342.80 -0.60 10,629 62,592 -28 Hover/Click
Jul22 211130 347.10 348.90 344.60 346.20 -1.00 6,287 41,249 +824 Hover/Click
Aug22 211130 348.20 349.00 345.00 346.30 -1.10 874 9,836 +70 Hover/Click
Sep22 211130 346.70 348.20 344.00 345.40 -1.30 756 8,059 -44 Hover/Click
Oct22 211130 345.60 346.20 342.00 343.30 -1.60 820 5,660 +315 Hover/Click
Dec22 211130 346.10 347.40 342.80 344.20 -1.80 1,511 15,638 +349 Hover/Click
Jan23 211130 343.50 345.50 341.60 342.70 -1.90 367 1,249 +46 Hover/Click
Total Volume and Open Interest 113,075 411,268 -15,307  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211130 58.16 58.16 54.67 55.11 -3.15 23,336 9,248 -11,982 Hover/Click
Jan22 211130 58.18 58.25 54.68 55.21 -3.07 52,546 124,772 -4,119 Hover/Click
Mar22 211130 57.95 58.04 54.82 55.32 -2.84 22,081 104,235 +3,178 Hover/Click
May22 211130 57.47 57.47 54.70 55.19 -2.41 11,116 71,140 +327 Hover/Click
Jul22 211130 57.01 57.01 54.54 54.96 -2.07 5,382 42,801 -117 Hover/Click
Aug22 211130 56.03 56.12 54.01 54.40 -1.80 880 8,695 -86 Hover/Click
Sep22 211130 55.14 55.14 53.54 53.91 -1.59 688 6,962 -124 Hover/Click
Oct22 211130 54.86 54.90 53.10 53.46 -1.47 397 7,244 -22 Hover/Click
Dec22 211130 54.54 54.71 52.88 53.27 -1.37 1,606 23,783 -265 Hover/Click
Jan23 211130 54.47 54.47 52.80 53.13 -1.28 55 989 -12 Hover/Click
Total Volume and Open Interest 118,146 405,834 -13,215  
Canola(WCE) Weekly Monthly
Jan22 211130 1027.4 1028.4 975.5 987.1 -40.3 8,992 46,983 -3,104 Hover/Click
Mar22 211130 995.9 995.9 945.0 960.0 -38.1 8,093 75,666 +1,787 Hover/Click
May22 211130 954.0 954.0 910.0 924.2 -35.0 2,301 38,412 +804 Hover/Click
Jul22 211130 912.2 912.2 863.1 879.6 -35.9 1,012 19,664 -153 Hover/Click
Nov22 211130 790.2 790.2 741.0 757.3 -37.2 320 15,464 +147 Hover/Click
Total Volume and Open Interest 20,770 198,996 -519  
Corn(CBOT) Weekly Monthly
Dec21 211130 581.00 582.00 562.00 567.00 -14.00 180,220 105,685 -81,091 Hover/Click
Mar22 211130 582.50 583.25 562.50 567.50 -14.75 179,960 744,801 -3,728 Hover/Click
May22 211130 586.00 586.50 565.75 570.00 -15.75 27,853 213,242 +1,739 Hover/Click
Jul22 211130 587.00 587.25 566.25 570.75 -15.75 24,369 193,216 +6,285 Hover/Click
Sep22 211130 565.75 565.75 547.75 552.75 -12.25 3,350 59,876 -140 Hover/Click
Dec22 211130 556.50 557.25 541.00 546.50 -9.75 12,456 162,168 +1,121 Hover/Click
Mar23 211130 563.25 564.50 549.00 554.25 -9.25 645 8,934 +52 Hover/Click
May23 211130 565.25 566.00 551.75 556.50 -8.75 1 1,037 +0 Hover/Click
Jul23 211130 564.25 564.75 551.00 555.25 -8.75 138 7,035 +75 Hover/Click
Sep23 211130 514.75 516.25 514.25 516.25 -2.75 0 222 +0 Hover/Click
Total Volume and Open Interest 429,116 1,503,797 -75,659  
Wheat(CBOT) Weekly Monthly
Dec21 211130 808.25 808.25 770.50 773.75 -33.75 29,473 13,571 -33,088 Hover/Click
Mar22 211130 824.25 824.25 782.50 787.25 -35.00 49,446 194,977 +16 Hover/Click
May22 211130 830.00 830.00 789.25 793.75 -34.75 10,349 52,092 -1,606 Hover/Click
Jul22 211130 817.75 818.75 783.50 787.00 -30.50 6,156 74,040 +547 Hover/Click
Sep22 211130 814.00 817.25 784.00 787.50 -28.25 1,850 13,983 +165 Hover/Click
Dec22 211130 818.25 820.25 787.00 790.50 -28.00 1,130 30,046 -98 Hover/Click
Total Volume and Open Interest 98,736 388,016 -34,068  
Wheat(KCBT) Weekly Monthly
Dec21 211130 852.50 852.50 816.00 819.00 -35.00 6,711 6,300 -5,513 Hover/Click
Mar22 211130 857.00 857.00 815.00 822.25 -35.00 20,480 131,917 +359 Hover/Click
May22 211130 855.00 855.50 814.25 822.00 -33.00 3,847 30,984 -270 Hover/Click
Jul22 211130 837.50 837.50 801.75 809.25 -28.25 3,514 39,310 +249 Hover/Click
Sep22 211130 834.25 835.25 800.25 808.00 -27.00 1,717 13,833 +248 Hover/Click
Dec22 211130 838.00 838.00 804.75 811.75 -26.75 478 9,933 +120 Hover/Click
Mar23 211130 810.25 811.00 806.50 811.00 -26.25 1 997 +0 Hover/Click
Total Volume and Open Interest 36,752 234,680 -4,807  
Wheat(MGE) Weekly Monthly
Dec21 211130 1042.00 1050.00 1020.00 1020.00 -22.25 3,199 4,423 -2,069 Hover/Click
Mar22 211130 1045.00 1045.00 1007.50 1010.00 -35.25 5,410 49,350 +1,824 Hover/Click
May22 211130 1032.25 1032.25 998.25 1000.00 -34.25 671 12,784 +300 Hover/Click
Jul22 211130 1000.50 1001.25 967.50 969.75 -31.50 272 4,878 +70 Hover/Click
Sep22 211130 932.75 932.75 897.25 905.50 -28.75 152 4,885 +62 Hover/Click
Dec22 211130 912.25 912.25 892.50 899.25 -26.50 55 1,304 +10 Hover/Click
Total Volume and Open Interest 9,761 77,641 +197  
Oats(CBOT) Weekly Monthly
Dec21 211130 745.00 753.25 715.00 723.00 -23.75 609 457 -519 Hover/Click
Mar22 211130 755.00 763.25 714.00 714.00 -40.00 323 3,612 +112 Hover/Click
May22 211130 729.00 729.00 702.00 702.75 -38.25 23 570 +8 Hover/Click
Jul22 211130 687.00 687.00 660.50 663.50 -27.25 10 308 +0 Hover/Click
Total Volume and Open Interest 968 5,261 -400  
Rough Rice(CBOT) Weekly Monthly
Jan22 211130 14.33 14.34 14.00 14.03 -0.26 830 7,626 -343 Hover/Click
Mar22 211130 14.54 14.54 14.26 14.27 -0.26 108 1,181 +38 Hover/Click
May22 211130 14.42 14.42 14.42 14.42 -0.26 0 89 +0 Hover/Click
Jul22 211130 14.48 14.48 14.48 14.48 -0.26 0 41 +0 Hover/Click
Total Volume and Open Interest 938 9,003 -305  
Live Cattle(CME) Weekly Monthly
Dec21 211130 136.500 136.900 135.550 135.880 -1.055 8,984 33,522 -1,334 Hover/Click
Feb22 211130 138.735 139.250 137.350 137.900 -1.400 25,464 129,797 +1,784 Hover/Click
Apr22 211130 141.950 142.600 140.435 141.080 -1.455 10,517 74,545 +743 Hover/Click
Jun22 211130 136.685 137.685 135.535 136.250 -1.050 6,141 49,182 +297 Hover/Click
Aug22 211130 135.575 136.300 134.325 135.235 -0.665 3,484 17,797 +97 Hover/Click
Oct22 211130 138.250 139.035 137.250 138.130 -0.470 1,224 5,656 -49 Hover/Click
Total Volume and Open Interest 56,661 313,913 +1,663  
Feeder Cattle(CME) Weekly Monthly
Jan22 211130 165.200 167.100 163.380 164.850 -0.885 5,536 19,598 -565 Hover/Click
Mar22 211130 166.000 167.830 165.050 166.500 -0.050 2,833 10,743 -64 Hover/Click
Apr22 211130 167.580 169.850 167.250 168.830 +0.250 1,330 3,099 -60 Hover/Click
May22 211130 168.935 171.130 168.630 170.235 +0.385 1,061 3,699 +199 Hover/Click
Aug22 211130 176.500 178.380 175.880 178.100 +1.000 477 2,937 +114 Hover/Click
Sep22 211130 177.800 178.800 176.850 178.750 +0.715 26 634 -1 Hover/Click
Oct22 211130 178.650 178.900 177.400 178.850 +0.165 7 140 +2 Hover/Click
Total Volume and Open Interest 11,274 40,866 -372  
Lean Hogs(CME) Weekly Monthly
Dec21 211130 72.650 73.950 72.080 73.380 +0.980 7,670 28,810 -1,319 Hover/Click
Feb22 211130 80.450 81.250 78.680 79.980 -0.950 17,225 88,180 -1,580 Hover/Click
Apr22 211130 85.500 86.400 84.080 85.250 -0.650 6,382 54,894 -833 Hover/Click
May22 211130 90.680 90.930 89.300 90.380 -0.570 50 1,449 +22  
Jun22 211130 96.130 97.150 95.100 96.000 -0.750 2,658 30,092 +130 Hover/Click
Jul22 211130 96.400 96.900 95.230 96.000 -0.830 645 14,960 +49 Hover/Click
Aug22 211130 95.950 96.150 94.400 95.200 -0.850 887 10,688 +188 Hover/Click
Oct22 211130 81.650 81.980 80.350 81.080 -0.620 425 5,551 +161 Hover/Click
Total Volume and Open Interest 36,011 235,859 -3,195  
Class III Milk(CME) Weekly Monthly
Nov21 211130 18.01 18.05 18.01 18.04 +0.02 0 3,752 +4 Hover/Click
Dec21 211130 18.17 18.26 17.90 18.01 -0.15 0 4,885 +3 Hover/Click
Jan22 211130 18.45 18.51 18.15 18.21 -0.17 0 3,594 +39 Hover/Click
Feb22 211130 18.75 18.92 18.73 18.85 +0.06 0 2,934 +10 Hover/Click
Mar22 211130 18.65 18.99 18.65 18.85 +0.07 0 2,727 +4 Hover/Click
Apr22 211130 18.85 18.95 18.76 18.83 +0.13 0 1,868 +6 Hover/Click
May22 211130 18.76 18.90 18.76 18.85 +0.13 0 1,735 -1 Hover/Click
Jun22 211130 18.74 18.86 18.74 18.82 +0.10 0 1,524 +3 Hover/Click
Jul22 211130 18.76 18.92 18.76 18.90 +0.15 0 932 +2 Hover/Click
Aug22 211130 18.89 18.89 18.89 18.89 +0.11 0 878 +2 Hover/Click
Sep22 211130 18.85 18.88 18.85 18.87 +0.09 0 721 +2 Hover/Click
Oct22 211130 18.78 18.78 18.76 18.76 +0.17 0 615 +16 Hover/Click
Nov22 211130 18.55 18.61 18.55 18.61 +0.21 0 609 +16 Hover/Click
Total Volume and Open Interest 0 27,599 +122  
Cocoa(ICE) Weekly Monthly
Dec21 211130 2320 2320 2314 2314 -8 15 30 +0 Hover/Click
Mar22 211130 2375 2384 2338 2346 -32 35,340 109,702 +4,428 Hover/Click
May22 211130 2400 2404 2360 2369 -28 17,241 46,632 +215 Hover/Click
Jul22 211130 2409 2413 2372 2380 -25 7,150 26,672 +487 Hover/Click
Sep22 211130 2417 2417 2382 2390 -22 2,531 17,842 -442 Hover/Click
Dec22 211130 2415 2419 2387 2394 -19 1,893 19,456 +328 Hover/Click
Mar23 211130 2409 2412 2385 2392 -19 547 13,194 -44 Hover/Click
Total Volume and Open Interest 65,785 239,387 +5,631  
Coffee "C"(ICE) Weekly Monthly
Dec21 211130 231.35 233.25 231.35 233.25 -0.60 48 486 -35 Hover/Click
Mar22 211130 233.15 237.40 229.25 232.30 -0.70 19,188 133,243 -718 Hover/Click
May22 211130 232.45 236.55 228.55 231.65 -0.65 8,034 49,708 -726 Hover/Click
Jul22 211130 231.70 235.70 227.85 230.95 -0.65 4,282 31,682 -10 Hover/Click
Sep22 211130 231.20 234.35 227.00 230.25 -0.60 2,086 16,720 -44 Hover/Click
Dec22 211130 231.00 234.90 227.15 230.25 -0.80 1,139 22,569 -112 Hover/Click
Total Volume and Open Interest 35,360 269,913 -1,547  
Orange Juice(ICE) Weekly Monthly
Jan22 211130 125.05 126.45 122.75 122.90 -2.35 876 8,208 -112 Hover/Click
Mar22 211130 128.00 128.80 125.15 125.30 -2.45 110 2,113 +30 Hover/Click
May22 211130 129.65 129.65 127.55 127.55 -2.45 19 835 +10 Hover/Click
Jul22 211130 129.95 129.95 129.95 129.95 -2.45 3 76 +3 Hover/Click
Sep22 211130 131.55 131.55 131.55 131.55 -2.45       Hover/Click
Nov22 211130 132.55 132.55 132.55 132.55 -2.45       Hover/Click
Total Volume and Open Interest 1,008 11,232 -69  
Sugar #11(ICE) Weekly Monthly
Mar22 211130 19.12 19.19 18.55 18.60 -0.59 83,607 376,760 -8,241 Hover/Click
May22 211130 18.75 18.79 18.23 18.28 -0.52 28,197 150,587 -4,371 Hover/Click
Jul22 211130 18.43 18.46 18.00 18.04 -0.43 17,916 123,949 -2,087 Hover/Click
Oct22 211130 18.23 18.24 17.88 17.92 -0.34 9,903 108,856 +214 Hover/Click
Mar23 211130 18.12 18.12 17.82 17.86 -0.26 4,710 55,191 -1,171 Hover/Click
May23 211130 17.22 17.25 17.06 17.10 -0.14 1,258 23,025 +126 Hover/Click
Jul23 211130 16.56 16.60 16.52 16.57 -0.04 649 25,691 +12 Hover/Click
Oct23 211130 16.17 16.29 16.16 16.26 +0.02 513 22,428 -51 Hover/Click
Total Volume and Open Interest 148,295 900,211 -15,041  
London Cocoa(LCE) Weekly Monthly
Dec21 211130 1611 1614 1590 1598 -19 5,473 31,726 -931 Hover/Click
Mar22 211130 1642 1648 1634 1636 -12 16,304 77,182 -1,643 Hover/Click
May22 211130 1667 1667 1653 1654 -13 9,650 38,532 -643 Hover/Click
Jul22 211130 1674 1674 1657 1659 -13 7,319 31,136 -1,101 Hover/Click
Sep22 211130 1676 1677 1663 1665 -12 7,916 39,314 +838 Hover/Click
Dec22 211130 1681 1681 1671 1672 -9 4,520 42,668 +307 Hover/Click
Mar23 211130 1679 1681 1672 1673 -8 2,819 18,857 +1,130 Hover/Click
Total Volume and Open Interest 55,375 293,524 -1,351  
London Sugar(LCE) Weekly Monthly
Mar22 211130 495.60 497.50 484.80 485.60 -12.10 8,764 30,772 -1,157 Hover/Click
May22 211130 495.00 495.90 483.70 484.50 -11.10 2,675 13,914 -180 Hover/Click
Aug22 211130 490.00 490.90 481.20 481.70 -9.80 1,196 8,591 +84 Hover/Click
Oct22 211130 483.10 483.90 476.20 476.50 -7.80 484 7,284 +88 Hover/Click
Dec22 211130 482.20 482.20 477.10 477.40 -6.00 333 2,076 -99 Hover/Click
Total Volume and Open Interest 13,532 63,967 -1,230  
Cotton(ICE) Weekly Monthly
Dec21 211130 116.40 116.40 111.50 111.65 -5.00 97 184 -65 Hover/Click
Mar22 211130 110.85 110.85 106.41 106.41 -5.00 22,290 150,328 -4,681 Hover/Click
May22 211130 108.57 109.00 104.61 104.61 -5.00 7,805 41,872 -1,752 Hover/Click
Jul22 211130 106.31 106.31 102.00 102.16 -4.43 2,883 25,343 -404 Hover/Click
Oct22 211130 91.61 91.61 91.61 91.61 -2.86 14 35 +0 Hover/Click
Dec22 211130 89.20 89.20 86.25 86.71 -2.93 1,069 31,549 +24 Hover/Click
Total Volume and Open Interest 34,233 254,954 -6,821  
Lumber(CME) Weekly Monthly
Jan22 211130 804.7 824.5 804.7 824.5 +30.0 147 1,307 -9  
Mar22 211130 802.4 822.4 802.4 820.7 +27.5 31 403 +12  
May22 211130 802.9 810.8 802.9 809.0 +3.4 1 62 +1  
Jul22 211130 820.0 820.0 810.0 810.0 +15.6 0 14 +0  
Sep22 211130 802.9 805.5 802.9 803.2 -0.2 0 2 +0  
Nov22 211130 808.2 808.2 808.2 808.2 -0.2 0 1 +0  
Jan23 211130 808.2 808.2 808.2 808.2 -0.2        
Total Volume and Open Interest 179 1,789 +4  
Crude Oil(NYM) Weekly Monthly
Jan22 211130 70.04 71.22 64.43 66.18 -3.77 844,630 374,123 +3,768 Hover/Click
Feb22 211130 69.69 70.86 64.16 65.85 -3.77 239,785 205,279 +1,982 Hover/Click
Mar22 211130 69.40 70.46 63.85 65.49 -3.79 124,600 168,853 -2,745 Hover/Click
Apr22 211130 69.09 70.09 63.55 65.15 -3.77 79,201 94,854 +1,600 Hover/Click
May22 211130 68.94 69.73 63.25 64.81 -3.75 55,537 70,057 +1,088 Hover/Click
Jun22 211130 68.35 69.35 62.90 64.47 -3.72 118,618 176,528 -561 Hover/Click
Jul22 211130 68.33 68.85 62.58 64.13 -3.68 17,287 56,213 +1,418 Hover/Click
Aug22 211130 67.62 68.45 62.28 63.78 -3.65 13,714 45,845 +460 Hover/Click
Sep22 211130 67.29 68.05 61.97 63.46 -3.58 31,376 82,502 +1,534 Hover/Click
Oct22 211130 67.66 67.66 61.63 63.13 -3.52 7,603 40,657 +109 Hover/Click
Nov22 211130 67.10 67.10 61.37 62.82 -3.44 7,584 46,798 +2,572 Hover/Click
Dec22 211130 66.10 66.91 61.07 62.50 -3.38 94,676 215,442 -1,924 Hover/Click
Jan23 211130 66.83 66.83 61.26 62.17 -3.33 1,787 35,140 +130 Hover/Click
Feb23 211130 63.00 65.60 61.05 61.86 -3.28 734 26,173 -24 Hover/Click
Mar23 211130 64.82 65.24 60.75 61.57 -3.23 7,723 38,040 +2,069 Hover/Click
Apr23 211130 61.26 64.91 60.51 61.26 -3.23 2,080 15,824 -26 Hover/Click
Total Volume and Open Interest 1,717,122 2,045,831 +13,941  
e-miNY Crude Oil(NYM)
Jan22 211130 70.075 71.225 64.425 66.175 -3.775 69,826 3,871 +825  
Feb22 211130 69.950 70.825 64.175 65.850 -3.775 4,181 610 +189  
Mar22 211130 69.500 70.425 64.000 65.500 -3.775 614 379 -65  
Apr22 211130 69.625 69.625 63.750 65.150 -3.775 63 68 -6  
May22 211130 69.000 69.000 63.700 64.800 -3.750 21 63 -1  
Jun22 211130 69.000 69.100 63.000 64.475 -3.725 14 177 +7  
Jul22 211130 66.150 66.150 63.100 64.125 -3.675 5 24 +3  
Aug22 211130 63.775 63.775 62.800 63.775 -3.650 2 7 +0  
Sep22 211130 62.900 63.450 62.000 63.450 -3.600 1 6 +0  
Oct22 211130 66.675 66.675 63.125 63.125 -3.525 1 4 +1  
Total Volume and Open Interest 74,798 5,423 +960  
NY Harbor ULSD(NYM) Weekly Monthly
Dec21 211130 215.45 217.40 203.58 206.38 -8.83 18,503 12,956 -5,082 Hover/Click
Jan22 211130 214.50 217.38 202.01 206.03 -8.79 90,655 102,371 -890 Hover/Click
Feb22 211130 214.67 216.73 201.40 205.28 -8.98 41,739 38,138 -1,121 Hover/Click
Mar22 211130 214.37 215.76 200.35 204.19 -9.13 28,469 35,911 -2,270 Hover/Click
Apr22 211130 212.75 213.70 198.76 202.42 -9.24 15,165 22,541 -743 Hover/Click
May22 211130 212.21 212.21 197.79 201.27 -9.15 11,480 11,848 +958 Hover/Click
Jun22 211130 211.61 211.98 196.87 200.65 -8.95 15,306 30,467 -986 Hover/Click
Jul22 211130 203.21 206.30 197.10 200.41 -8.81 3,943 9,904 -143 Hover/Click
Aug22 211130 204.50 206.10 196.90 200.30 -8.69 2,516 5,211 -23 Hover/Click
Sep22 211130 204.40 205.49 197.10 200.40 -8.61 3,801 6,242 -484 Hover/Click
Oct22 211130 203.24 206.50 197.30 200.56 -8.56 2,557 4,872 +24 Hover/Click
Nov22 211130 203.28 205.90 197.16 200.63 -8.55 2,307 3,732 +238 Hover/Click
Dec22 211130 208.18 211.42 196.87 200.57 -8.62 6,857 16,754 -687 Hover/Click
Jan23 211130 205.60 205.60 198.00 200.51 -8.59 636 3,251 +76 Hover/Click
Total Volume and Open Interest 244,585 317,294 -11,046  
RBOB Gasoline(NYM) Weekly Monthly
Dec21 211130 210.36 210.36 194.87 198.01 -9.70 17,599 17,315 -6,365 Hover/Click
Jan22 211130 202.50 205.89 190.45 194.01 -9.29 86,012 144,343 -3,789 Hover/Click
Feb22 211130 201.42 204.68 189.23 192.82 -9.36 34,188 36,185 -1,046 Hover/Click
Mar22 211130 203.48 205.15 190.07 193.47 -9.45 18,088 28,266 +1,251 Hover/Click
Apr22 211130 215.81 217.12 202.05 205.40 -9.50 9,295 18,223 -154 Hover/Click
May22 211130 216.52 217.27 202.50 205.70 -9.39 6,492 9,724 +336 Hover/Click
Jun22 211130 215.95 216.14 201.55 204.86 -9.23 8,647 19,243 +1,740 Hover/Click
Jul22 211130 207.14 207.40 200.10 203.07 -9.07 1,910 10,609 +135 Hover/Click
Aug22 211130 204.82 205.35 197.70 200.64 -8.87 1,690 2,889 +196 Hover/Click
Sep22 211130 201.00 204.10 194.50 197.55 -8.66 2,237 6,761 -476 Hover/Click
Total Volume and Open Interest 190,154 309,660 -7,602  
e-miNY RBOB Gasoline(NYM)
Jan22 211130 198.10 198.10 194.01 194.01 -9.29 0 1 +0  
Feb22 211130 192.82 192.82 192.82 192.82 -9.36        
Mar22 211130 193.47 193.47 193.47 193.47 -9.45        
Apr22 211130 205.40 205.40 205.40 205.40 -9.50        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211130 4.873 4.900 4.482 4.567 -0.287 141,778 258,314 +5,321 Hover/Click
Feb22 211130 4.792 4.808 4.420 4.506 -0.262 28,166 82,896 +1,967 Hover/Click
Mar22 211130 4.554 4.559 4.208 4.280 -0.241 30,504 170,352 +1,363 Hover/Click
Apr22 211130 4.116 4.120 3.885 3.934 -0.172 31,253 119,905 +581 Hover/Click
May22 211130 4.069 4.069 3.857 3.900 -0.164 17,293 140,227 +3,571 Hover/Click
Jun22 211130 4.091 4.091 3.891 3.932 -0.163 7,580 46,968 +1,175 Hover/Click
Jul22 211130 4.132 4.136 3.936 3.977 -0.160 5,212 43,810 +166 Hover/Click
Aug22 211130 4.139 4.145 3.946 3.987 -0.157 4,282 33,745 +376 Hover/Click
Sep22 211130 4.107 4.107 3.928 3.973 -0.153 3,474 38,762 +500 Hover/Click
Oct22 211130 4.163 4.166 3.970 4.012 -0.153 13,603 88,191 +251 Hover/Click
Nov22 211130 4.208 4.208 4.068 4.108 -0.153 2,140 35,087 -26 Hover/Click
Dec22 211130 4.401 4.401 4.251 4.293 -0.151 2,227 27,362 +275 Hover/Click
Jan23 211130 4.465 4.465 4.344 4.386 -0.149 9,088 39,189 +3,051 Hover/Click
Feb23 211130 4.235 4.311 4.220 4.251 -0.133 705 12,059 +135 Hover/Click
Mar23 211130 3.906 3.972 3.886 3.919 -0.097 5,089 26,739 -749 Hover/Click
Apr23 211130 3.238 3.309 3.235 3.286 -0.026 3,591 19,170 -345 Hover/Click
Total Volume and Open Interest 310,243 1,283,483 +13,843  
Brent Crude Oil(ICE) Weekly Monthly
Jan22 211130 74.42 74.56 70.22 70.57 -2.87 170,776 111,952 -33,084 Hover/Click
Feb22 211130 73.99 74.35 67.45 69.23 -3.99 575,459 539,468 -19,325 Hover/Click
Mar22 211130 73.75 73.95 67.19 68.88 -3.96 264,323 304,110 +7,098 Hover/Click
Apr22 211130 73.30 73.56 66.93 68.55 -3.91 115,994 122,021 +5,114 Hover/Click
May22 211130 72.99 73.17 66.63 68.21 -3.86 69,198 89,846 +3,195 Hover/Click
Jun22 211130 72.00 72.74 66.29 67.82 -3.80 181,138 194,534 -10,781 Hover/Click
Jul22 211130 72.25 72.25 65.93 67.42 -3.74 35,771 63,794 +367 Hover/Click
Aug22 211130 71.86 71.86 65.61 67.08 -3.68 16,482 46,282 +698 Hover/Click
Sep22 211130 71.37 71.51 65.33 66.77 -3.64 40,910 57,725 +1,020 Hover/Click
Oct22 211130 69.46 69.46 66.48 66.48 -3.59 8,213 30,876 -21 Hover/Click
Nov22 211130 66.22 66.22 66.22 66.22 -3.55 5,063 30,491 +495 Hover/Click
Dec22 211130 70.43 70.54 64.62 65.98 -3.50 134,216 202,518 +4,952 Hover/Click
Jan23 211130 65.70 65.70 65.70 65.70 -3.48 2,118 21,057 +690 Hover/Click
Feb23 211130 65.44 65.44 65.44 65.44 -3.44 2,700 27,373 +326 Hover/Click
Total Volume and Open Interest 1,725,137 2,233,738 -23,367  
Gas Oil(ICE) Weekly Monthly
Dec21 211130 619.00 626.00 577.50 599.75 -25.25 107,161 106,259 -6,788 Hover/Click
Jan22 211130 621.50 625.00 576.00 597.75 -26.00 164,151 183,792 -4,697 Hover/Click
Feb22 211130 621.50 624.00 574.75 596.50 -26.50 104,238 96,506 +1,877 Hover/Click
Mar22 211130 621.00 622.25 573.75 594.75 -26.75 69,848 73,062 -2,937 Hover/Click
Apr22 211130 617.00 619.25 570.25 591.50 -27.00 29,376 28,665 -879 Hover/Click
May22 211130 615.00 616.25 568.50 589.00 -26.75 17,991 24,966 -172 Hover/Click
Jun22 211130 615.00 615.00 565.75 586.75 -26.50 42,177 75,100 +2,168 Hover/Click
Jul22 211130 598.50 598.50 565.00 585.50 -26.25 5,800 20,253 +517 Hover/Click
Aug22 211130 599.50 599.75 565.75 585.00 -26.00 5,501 10,983 +143 Hover/Click
Sep22 211130 607.50 607.50 566.75 585.00 -25.50 7,486 14,735 +210 Hover/Click
Total Volume and Open Interest 591,790 732,220 -11,649  
Ethanol(CBOT)
Dec21 211130 2.207 2.207 2.207 2.207 unch        
Jan22 211130 2.137 2.137 2.137 2.137 unch        
Feb22 211130 2.137 2.137 2.137 2.137 unch        
Mar22 211130 2.137 2.137 2.137 2.137 unch        
Apr22 211130 2.137 2.137 2.137 2.137 unch        
May22 211130 2.137 2.137 2.137 2.137 unch        
Jun22 211130 2.137 2.137 2.137 2.137 unch        
Jul22 211130 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211130 70.99 71.18 64.44 66.18 -3.77 45,583 59,044 +1,401 Hover/Click
Feb22 211130 70.76 70.77 64.21 65.85 -3.77 54,019 35,310 -1,890 Hover/Click
Mar22 211130 70.20 70.30 64.02 65.49 -3.79 27,624 39,800 -2,199 Hover/Click
Apr22 211130 67.72 68.29 63.85 65.15 -3.77 9,174 16,654 +700 Hover/Click
May22 211130 67.92 67.92 63.53 64.81 -3.75 8,654 11,383 +202 Hover/Click
Jun22 211130 67.57 67.57 63.20 64.47 -3.72 32,490 64,138 -1,280 Hover/Click
Jul22 211130 67.07 67.07 62.87 64.13 -3.68 2,529 7,198 -17 Hover/Click
Aug22 211130 63.57 64.57 63.57 63.78 -3.65 1,805 6,326 +695 Hover/Click
Sep22 211130 64.77 64.77 62.45 63.46 -3.58 4,908 17,478 +573 Hover/Click
Oct22 211130 63.13 63.13 63.13 63.13 -3.52 1,381 7,235 +638 Hover/Click
Nov22 211130 62.82 62.82 62.82 62.82 -3.44 517 8,032 +274 Hover/Click
Dec22 211130 64.09 64.80 61.31 62.50 -3.38 16,980 77,215 -794 Hover/Click
Jan23 211130 62.17 62.17 62.17 62.17 -3.33 457 3,249 -61 Hover/Click
Feb23 211130 61.86 61.86 61.86 61.86 -3.28 126 1,359 -10 Hover/Click
Mar23 211130 61.57 61.57 61.57 61.57 -3.23 295 7,023 +0 Hover/Click
Apr23 211130 61.26 61.26 61.26 61.26 -3.23 72 1,764 -57 Hover/Click
Total Volume and Open Interest 215,030 446,986 -1,133  
US Dollar Index(ICE) Weekly Monthly
Dec21 211130 96.200 96.655 95.540 96.007 -0.330 22,016 52,802 -1,837 Hover/Click
Mar22 211130 96.165 96.565 95.500 95.938 -0.330 1,127 2,913 +227 Hover/Click
Jun22 211130 96.155 96.375 95.580 95.912 -0.330 16 440 +2 Hover/Click
Total Volume and Open Interest 23,160 56,156 -1,607  
Australian Dollar(CME) Weekly Monthly
Dec21 211130 71.41 71.71 70.63 71.21 -0.08 141,294 199,251 +9,292 Hover/Click
Mar22 211130 71.52 71.75 70.68 71.26 -0.07 1,000 1,824 +428 Hover/Click
Jun22 211130 71.20 71.75 70.70 71.26 -0.07 6 45 +4 Hover/Click
Total Volume and Open Interest 142,372 201,514 +9,737  
British Pound(CME) Weekly Monthly
Dec21 211130 133.10 133.72 131.94 132.82 -0.10 131,747 218,819 +8,600 Hover/Click
Mar22 211130 133.20 133.78 132.05 132.91 -0.08 1,141 4,798 +145 Hover/Click
Jun22 211130 132.81 133.68 131.97 132.81 -0.10 8 501 +6 Hover/Click
Total Volume and Open Interest 134,254 226,053 +8,921  
Canadian Dollar(CME) Weekly Monthly
Dec21 211130 78.47 78.55 77.90 78.22 -0.08 114,952 144,199 +719 Hover/Click
Mar22 211130 78.50 78.57 77.93 78.24 -0.08 1,732 4,914 +571 Hover/Click
Jun22 211130 78.10 78.48 77.88 78.19 -0.08 43 1,387 +38 Hover/Click
Sep22 211130 78.06 78.22 77.85 78.06 -0.08 3 205 +0 Hover/Click
Total Volume and Open Interest 116,928 152,688 +1,330  
Japanese Yen(CME) Weekly Monthly
Dec21 211130 88.02 88.87 87.81 88.42 +0.48 268,904 229,925 -22,465 Hover/Click
Mar22 211130 88.08 88.99 87.93 88.54 +0.48 2,563 2,261 +607 Hover/Click
Jun22 211130 88.27 89.08 88.08 88.65 +0.48 5 163 +2 Hover/Click
Total Volume and Open Interest 272,476 232,818 -22,484  
Swiss Franc(CME) Weekly Monthly
Dec21 211130 108.39 109.24 107.95 108.89 +0.72 41,635 51,059 -2,673 Hover/Click
Mar22 211130 108.77 109.57 108.30 109.23 +0.73 626 616 +259 Hover/Click
Jun22 211130 108.90 109.72 108.73 109.52 +0.73 2 26 +0 Hover/Click
Total Volume and Open Interest 42,263 51,740 -2,414  
EuroFX(CME) Weekly Monthly
Dec21 211130 112.94 113.86 112.38 113.27 +0.51 272,394 676,940 -4,987 Hover/Click
Mar22 211130 113.24 114.17 112.69 113.58 +0.51 5,783 25,863 +1,564 Hover/Click
Jun22 211130 113.58 114.40 112.95 113.83 +0.52 76 1,545 -11 Hover/Click
Total Volume and Open Interest 279,592 712,530 -3,645  
Mexican Peso(CME) Weekly Monthly
Dec21 211130 460.00 468.38 456.63 464.75 +5.00 106,377 194,987 +2,919 Hover/Click
Mar22 211130 452.25 460.38 449.00 456.88 +4.75 634 567 +390 Hover/Click
Total Volume and Open Interest 107,024 195,561 +3,300  
Brazilian Real(CME) Weekly Monthly
Dec21 211130 178.30 179.50 177.75 177.95 -0.35 24,291 17,759 -1,735 Hover/Click
Jan22 211130 177.10 178.25 175.25 176.00 -1.10 18,474 19,839 +8,898  
Feb22 211130 174.60 176.75 174.10 174.85 -0.95 0 18 +0  
Mar22 211130 174.95 175.25 172.50 173.60 -1.15 915 4,052 +900 Hover/Click
Total Volume and Open Interest 43,680 41,668 +8,063  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211130 162~160 163~300 162~020 163~220 +1~220 430,158 100,634 -50,633 Hover/Click
Mar22 211130 160~290 162~120 160~140 162~040 +1~220 332,121 1,155,727 +65,245 Hover/Click
Jun22 211130 161~170 162~260 161~170 162~160 +1~220 12 22 +12 Hover/Click
Total Volume and Open Interest 762,291 1,256,383 +14,624  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211130 131~095 132~015 131~010 131~175 +0~160 2,089,384 412,189 -397,402 Hover/Click
Mar22 211130 130~170 131~100 130~085 130~260 +0~170 1,855,070 3,530,225 +239,429 Hover/Click
Jun22 211130 130~040 130~300 130~040 130~140 +0~170 14 23 +10 Hover/Click
Total Volume and Open Interest 3,944,468 3,942,437 -157,963  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211130 121~312 122~120 121~186 121~292 +0~034 1,431,458 379,618 -340,623 Hover/Click
Mar22 211130 121~144 121~274 121~010 121~126 +0~042 1,610,453 3,342,506 +170,672 Hover/Click
Jun22 211130 121~126 121~126 121~126 121~126 +0~042       Hover/Click
Total Volume and Open Interest 3,041,911 3,722,124 -169,951  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211130 109~243 109~275 109~196 109~224 -0~005 514,170 197,159 -187,959 Hover/Click
Mar22 211130 109~145 109~180 109~085 109~116 -0~012 723,563 1,714,981 +115,997 Hover/Click
Jun22 211130 109~116 109~116 109~116 109~116 -0~012       Hover/Click
Total Volume and Open Interest 1,237,733 1,912,140 -71,962  
Eurodollars(CME) Weekly Monthly
Dec21 211130 99.798 99.802 99.787 99.798 +0.005 230,310 1,308,749 -22,689  
Mar22 211130 99.750 99.770 99.700 99.720 -0.020 327,011 1,079,889 +41,401  
Jun22 211130 99.610 99.655 99.515 99.550 -0.030 342,481 851,845 -10,084  
Sep22 211130 99.410 99.475 99.300 99.340 -0.040 358,147 710,556 -20,908  
Dec22 211130 99.145 99.215 99.020 99.075 -0.040 861,063 1,285,302 -64,823  
Mar23 211130 98.945 99.025 98.815 98.875 -0.040 332,096 955,985 -15,221  
Jun23 211130 98.740 98.825 98.615 98.680 -0.030 388,361 793,652 -25,994  
Sep23 211130 98.565 98.650 98.445 98.525 -0.005 253,485 717,540 -10,093  
Dec23 211130 98.465 98.555 98.355 98.440 +0.010 536,741 1,179,170 -16,618  
Mar24 211130 98.395 98.495 98.315 98.395 +0.025 152,578 425,642 -6,062  
Jun24 211130 98.355 98.455 98.290 98.370 +0.040 108,829 438,108 -2,650  
Sep24 211130 98.320 98.420 98.260 98.345 +0.055 110,565 387,642 -3,662  
Dec24 211130 98.290 98.390 98.240 98.325 +0.065 249,525 798,495 +3,797  
Mar25 211130 98.275 98.385 98.245 98.325 +0.070 73,375 318,267 -4,646  
Jun25 211130 98.275 98.380 98.250 98.325 +0.075 64,771 179,918 -2,629  
Sep25 211130 98.275 98.370 98.250 98.320 +0.075 56,051 147,435 +1,947  
Dec25 211130 98.245 98.355 98.220 98.305 +0.085 41,706 153,201 -3,865  
Mar26 211130 98.245 98.345 98.215 98.300 +0.085 36,594 73,928 -1,906  
Total Volume and Open Interest 4,650,474 12,284,669 -157,693  
Ultra T-Bond(CBOT)
Dec21 211130 198~16 201~20 197~25 201~02 +3~14 180,571 87,904 -47,742  
Mar22 211130 198~01 201~04 197~08 200~18 +3~14 152,089 1,196,020 +39,467  
Jun22 211130 200~18 200~18 200~18 200~18 +3~14        
Total Volume and Open Interest 332,660 1,283,924 -8,275  
Ultra 10-Yr T-Note(CBOT)
Dec21 211130 146~065 147~110 145~270 146~285 +1~035 423,659 122,476 -85,928  
Mar22 211130 146~040 147~110 145~245 146~285 +1~065 374,547 1,392,034 +68,102  
Jun22 211130 146~285 146~285 146~285 146~285 +1~065        
Total Volume and Open Interest 798,206 1,514,510 -17,826  
30 Day Federal Funds(CBOT)
Nov21 211130 99.920 99.923 99.920 99.920 unch 1,353 104,829 -484  
Dec21 211130 99.920 99.923 99.918 99.920 unch 3,956 87,068 +351  
Jan22 211130 99.925 99.925 99.920 99.920 -0.005 12,198 116,942 +1,563  
Feb22 211130 99.915 99.920 99.910 99.915 unch 31,510 121,330 -154  
Mar22 211130 99.895 99.905 99.880 99.885 -0.010 26,112 59,710 +8,653  
Apr22 211130 99.875 99.890 99.845 99.855 -0.015 102,885 170,893 +9,104  
Total Volume and Open Interest 358,685 1,338,216 +18,452  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211130 151.74 152.03 151.66 152.01 +0.25 646 14,325 +17 Hover/Click
Mar22 211130 151.75 151.93 151.75 151.93 +0.25 0 22 +0 Hover/Click
Jun22 211130 151.93 151.93 151.93 151.93 +0.25       Hover/Click
Total Volume and Open Interest 646 14,347 +17  
Euro-Buxl(EUREX)
Dec21 211130 215.38 219.06 214.96 218.12 +2.54 112,559 350,410 +27,183  
Mar22 211130 213.84 217.20 213.78 216.30 +2.56 18,662 77,253 +17,387  
Jun22 211130 215.22 215.22 215.22 215.22 +2.54        
Total Volume and Open Interest 131,221 427,663 +44,570  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211130 171.99 172.71 171.84 172.37 +0.35 879,643 1,572,551 +203,110 Hover/Click
Mar22 211130 173.61 174.37 173.50 174.09 +0.46 37,478 168,788 +21,586 Hover/Click
Jun22 211130 171.00 171.24 171.00 171.24 +0.35 0 26 +0 Hover/Click
Total Volume and Open Interest 917,121 1,741,365 +224,696  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211130 135.53 135.77 135.37 135.50 -0.04 497,699 1,420,203 +99,198 Hover/Click
Mar22 211130 134.26 134.53 134.16 134.30 unch 55,309 182,441 +39,611 Hover/Click
Jun22 211130 135.27 135.27 135.27 135.27 -0.04       Hover/Click
Total Volume and Open Interest 553,008 1,602,644 +138,809  
Euro-Schatz(EUREX)
Dec21 211130 112.42 112.47 112.39 112.42 -0.02 398,429 1,304,524 +124,273  
Mar22 211130 112.22 112.29 112.21 112.25 -0.00 51,670 187,987 +21,553  
Jun22 211130 113.03 113.03 113.03 113.03 -0.02        
Total Volume and Open Interest 450,099 1,492,511 +145,826  
3-Mth Euribor(EUREX)
Dec21 211130 100.580 100.580 100.580 100.580 +0.010 0 1,148 +0  
Mar22 211130 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 211130 100.485 100.485 100.465 100.475 -0.025 2 600 +0  
Total Volume and Open Interest 106 4,705 +80  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211130 127~14 127~28 127~08 127~11 +0~05 187,659 50,548 -57,326 Hover/Click
Mar22 211130 126~13 126~28 126~05 126~09 +0~05 245,477 738,010 +15,647 Hover/Click
Total Volume and Open Interest 433,136 788,558 -41,679  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211130 99.84 99.86 99.83 99.85 +0.01 51,955 531,443 -4,899  
Mar22 211130 99.44 99.46 99.39 99.39 -0.02 36,869 302,198 -3,898  
Jun22 211130 99.14 99.17 99.07 99.09 -0.03 28,029 268,207 +1,430  
Sep22 211130 98.94 98.96 98.86 98.88 -0.03 53,841 331,266 +4,049  
Dec22 211130 98.83 98.86 98.75 98.78 -0.02 51,541 458,225 -7,266  
Mar23 211130 98.77 98.80 98.69 98.72 -0.01 24,585 225,263 +70  
Total Volume and Open Interest 392,028 3,734,891 -9,501  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211130 100.575 100.580 100.570 100.575 unch 62,655 435,610 -17,751  
Mar22 211130 100.530 100.535 100.530 100.530 unch 58,155 314,592 +1,285  
Jun22 211130 100.495 100.500 100.485 100.490 -0.010 75,314 342,305 +7,065  
Total Volume and Open Interest 1,078,746 4,190,696 -23,677  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211130 99.95 99.96 99.94 99.96 +0.01 1,436 133,060 -192  
Mar22 211130 99.87 99.88 99.86 99.88 unch 11,806 205,534 -115  
Jun22 211130 99.65 99.70 99.63 99.68 +0.03 14,658 184,340 -2,574  
Sep22 211130 99.27 99.33 99.25 99.32 +0.04 22,234 150,247 -51  
Dec22 211130 98.91 98.99 98.88 98.96 +0.05 15,814 148,965 +260  
Mar23 211130 98.45 98.54 98.43 98.53 +0.07 10,287 89,535 +2,698  
Jun23 211130 98.18 98.26 98.16 98.25 +0.07 6,084 50,777 -815  
Sep23 211130 98.04 98.12 98.03 98.11 +0.06 3,616 61,790 +518  
Dec23 211130 97.94 98.01 97.94 98.01 +0.06 2 2,777 +1  
Mar24 211130 97.82 97.87 97.82 97.87 +0.06 0 504 +0  
Total Volume and Open Interest 85,937 1,027,833 -270  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211130 98.25 98.34 98.21 98.30 +0.05 109,242 1,239,203 -1,177  
Mar22 211130 98.19 98.27 98.15 98.24 +0.06 119 1,685 +108  
Total Volume and Open Interest 109,361 1,240,888 -1,069  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211130 98.92 98.99 98.86 98.96 +0.04 121,985 821,441 +5,494  
Mar22 211130 98.79 98.85 98.78 98.84 +0.04 2,447 42,850 +2,097  
Total Volume and Open Interest 124,432 864,291 +7,591  
Gold(CMX) Weekly Monthly
Dec21 211130 1783.9 1808.1 1768.7 1773.6 -8.7 186,800 48,262 -19,420 Hover/Click
Feb22 211130 1786.9 1811.4 1771.2 1776.5 -8.7 180,641 419,629 +19,744 Hover/Click
Apr22 211130 1788.8 1813.1 1773.2 1778.3 -8.8 6,661 42,209 +1,394 Hover/Click
Jun22 211130 1788.8 1814.7 1775.0 1780.1 -8.8 3,088 23,758 +804 Hover/Click
Aug22 211130 1794.2 1814.8 1778.0 1781.9 -8.7 397 5,441 +150 Hover/Click
Oct22 211130 1799.4 1818.0 1780.0 1783.6 -8.7 185 4,523 +22 Hover/Click
Dec22 211130 1796.0 1820.0 1781.3 1785.7 -8.7 1,054 10,786 +196 Hover/Click
Feb23 211130 1805.0 1819.9 1788.1 1788.1 -8.7 10 597 -1 Hover/Click
Apr23 211130 1790.1 1790.1 1790.1 1790.1 -8.7 0 15 +0 Hover/Click
Jun23 211130 1793.3 1793.3 1793.3 1793.3 -8.7 2 103 +0 Hover/Click
Aug23 211130 1796.3 1796.3 1796.3 1796.3 -8.7       Hover/Click
Oct23 211130 1799.4 1799.4 1799.4 1799.4 -8.7       Hover/Click
Total Volume and Open Interest 381,810 557,049    
Silver(CMX) Weekly Monthly
Dec21 211130 2288.5 2326.0 2270.5 2276.5 -3.4 61,278 13,562 -6,349 Hover/Click
Mar22 211130 2293.0 2335.5 2270.5 2281.5 -3.7 55,881 109,891 +6,414 Hover/Click
May22 211130 2300.0 2338.5 2275.0 2284.9 -3.8 653 8,154 -75 Hover/Click
Jul22 211130 2300.0 2339.0 2281.5 2288.3 -4.1 381 6,409 +62 Hover/Click
Sep22 211130 2309.0 2338.5 2288.5 2293.2 -4.0 117 1,656 -7 Hover/Click
Dec22 211130 2306.5 2352.5 2295.0 2301.5 -4.8 265 2,049 +55 Hover/Click
Mar23 211130 2335.5 2335.5 2306.4 2306.4 -4.0 12 19 +6 Hover/Click
Total Volume and Open Interest 120,911 143,914 +439  
Platinum(NYMEX) Weekly Monthly
Jan22 211130 960.4 967.2 922.7 927.3 -37.2 28,793 51,652 -267 Hover/Click
Apr22 211130 963.7 968.4 924.7 929.2 -37.2 2,478 9,016 +1,469 Hover/Click
Jul22 211130 960.0 960.0 928.0 931.7 -37.4 51 643 -4 Hover/Click
Oct22 211130 956.0 956.0 932.5 934.5 -37.9 10 42 +6 Hover/Click
Total Volume and Open Interest 31,380 61,396 +1,197  
Palladium(NYMEX) Weekly Monthly
Dec21 211130 1749.50 1783.00 1703.10 1703.10 -81.10 3,246 526 -1,296 Hover/Click
Mar22 211130 1792.50 1800.00 1696.50 1705.50 -83.70 5,633 9,120 +822 Hover/Click
Jun22 211130 1765.00 1784.00 1707.70 1707.70 -83.30 9 23 +5 Hover/Click
Total Volume and Open Interest 8,900 9,684 -462  
Copper(CMX) Weekly Monthly
Dec21 211130 435.70 436.05 424.90 427.80 -5.90 51,189 9,242 -5,972 Hover/Click
Mar22 211130 435.55 436.75 425.05 428.00 -6.10 81,879 117,828 +1,836 Hover/Click
May22 211130 435.60 436.10 424.65 427.40 -6.10 6,678 27,665 +357 Hover/Click
Jul22 211130 435.20 435.20 424.75 426.80 -6.10 825 16,389 -98 Hover/Click
Sep22 211130 434.55 434.55 423.90 426.05 -6.10 326 5,157 -18 Hover/Click
Total Volume and Open Interest 143,117 187,996 -3,956  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211130 35132 35234 34384 34457 -620 307,938 102,396 -74 Hover/Click
Mar22 211130 35115 35154 34305 34377 -623 803 2,237 +116 Hover/Click
Jun22 211130 34357 34410 34248 34248 -645 3 5 +2 Hover/Click
Sep22 211130 34133 34133 34133 34133 -643       Hover/Click
Total Volume and Open Interest 308,744 104,638 +44  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211130 4657.25 4667.50 4557.00 4566.25 -84.75 2,068,167 2,338,297 +25,732 Hover/Click
Mar22 211130 4650.50 4661.50 4551.00 4560.25 -84.75 20,041 109,683 +5,008 Hover/Click
Jun22 211130 4611.75 4651.50 4542.75 4551.50 -84.50 446 47,269 +74 Hover/Click
Sep22 211130 4545.25 4545.25 4545.25 4545.25 -84.25 2 67 +1 Hover/Click
Total Volume and Open Interest 2,088,656 2,497,121 +30,815  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211130 35.00 72.25 16068.75 16150.50 +16143.75 680,753 253,059 +3,626 Hover/Click
Mar22 211130 39.00 76.00 16076.25 16155.50 +16143.50 2,321 6,422 +96 Hover/Click
Jun22 211130 35.25 55.75 16081.50 16141.50 +16140.50 10 106 +4 Hover/Click
Total Volume and Open Interest 683,084 259,605 +3,726  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211130 2785.80 2797.30 2699.00 2706.20 -72.00 15,496 41,250 -518 Hover/Click
Mar22 211130 2788.10 2788.10 2703.80 2703.80 -83.20 1 5 +1 Hover/Click
Jun22 211130 2721.40 2721.40 2721.40 2721.40 -73.70       Hover/Click
Total Volume and Open Interest 15,497 41,255 -517  
Volatility Index(CBOE)
Nov21 211117 16.58 16.65 16.28 16.34 -0.46 55,471 36,344 -15,392  
Dec21 211130 22.45 25.80 22.01 25.69 +3.49 209,642 172,216 +17,167  
Jan22 211130 24.00 26.55 23.60 26.48 +2.73 106,751 82,853 +4,403  
Feb22 211130 24.80 26.75 24.50 26.67 +2.10 42,054 36,509 +3,084  
Total Volume and Open Interest 401,329 339,368 +24,359  
S & P 600(CME)
Dec21 211130 1343.80 1343.80 1343.80 1343.80 -29.50        
Mar22 211130 1344.70 1344.70 1344.70 1344.70 -29.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211130 2244.70 2258.30 2171.80 2197.30 -42.90 336,182 473,972 +2,716 Hover/Click
Mar22 211130 2250.00 2256.40 2170.00 2195.80 -42.70 1,945 3,015 +233 Hover/Click
Jun22 211130 2195.00 2238.20 2179.20 2194.30 -43.80 0 1 +0 Hover/Click
Total Volume and Open Interest 338,127 476,988 +2,949  
Nikkei 225(CME)
Dec21 211130 28455 28720 27385 27675 -655 12,082 17,798 -134  
Mar22 211130 28715 28725 27400 27680 -660 86 193 +36  
Total Volume and Open Interest 12,168 17,991 -98  
Nikkei 225(SGX) Weekly Monthly
Dec21 211130 28315 28715 27390 27575 -650 67,263 112,109 +3,909  
Mar22 211130 28305 28650 27400 27530 -650 130 1,294 +19  
Jun22 211130 27325 27325 27325 27325 -650 0 3,011 +0  
Total Volume and Open Interest 67,393 139,892 +3,928  
Nikkei 225 Mini(JPX)
Dec21 211130 28600 28715 27470 27470 -750 815,946 393,995 +31,751  
Mar22 211130 28275 28665 27415 27430 -740 63,208 40,799 +5,896  
Jun22 211130 28070 28425 27160 27190 -740 759 2,057 +267  
Total Volume and Open Interest 892,487 475,580 +43,188  
Nikkei 225(JPX)
Dec21 211130 28600 28720 27470 27470 -750 58,830 269,170 +2,632  
Mar22 211130 28560 28660 27420 27430 -740 1,810 36,481 +814  
Jun22 211130 28420 28420 27190 27190 -740 7 4,977 +4  
Total Volume and Open Interest 60,658 357,663 +2,411  
Nikkei 225(CME) Yen
Dec21 211130 28445 28710 27375 27675 -655 77,339 52,893 -1,058  
Mar22 211130 28535 28660 27320 27620 -660 306 189 +69  
Jun22 211130 27395 27395 27395 27395 -635        
Total Volume and Open Interest 77,645 53,132 -989  
Nikkei 225(CME) e-Mini Yen
Dec21 211130 27680 27680 27680 27680 -650        
Mar22 211130 27620 27620 27620 27620 -660        
Jun22 211130 27400 27400 27400 27400 -630        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211130 6652.0 6778.0 6640.5 6716.0 -51.5 125,147 268,112 -13,092  
Jan22 211130 6653.0 6719.0 6640.0 6705.0 -52.5 100 118 -12  
Feb22 211130 6704.0 6704.0 6704.0 6704.0 -50.5        
Mar22 211130 6621.5 6699.0 6621.5 6699.0 -51.0 1 5 +0  
Jun22 211130 6559.0 6559.0 6559.0 6559.0 -49.5        
Sep22 211130 6537.5 6537.5 6537.5 6537.5 -49.5        
Total Volume and Open Interest 125,248 277,740 -13,104  
Hang Seng Index(HKFE) Weekly Monthly
Nov21 211129 24085 24155 23680 23905 -177 149,709 58,159 -31,767  
Dec21 211130 23735 23857 23104 23475 -257 87,074 109,203 +32,986  
Jan22 211130 23776 23856 23126 23483          
DAX(EUREX) Weekly Monthly
Dec21 211130 15350.0 15424.0 14909.0 15143.0 -132.0 161,284 101,974 +22,807  
Mar22 211130 15393.0 15393.0 14930.0 15133.0 -132.0 328 5,411 +56  
Jun22 211130 15051.0 15167.0 15051.0 15167.0 -132.0 38 4,472 +14  
Total Volume and Open Interest 161,650 111,857 +22,877  
Mini-DAX(EUREX)
Dec21 211130 15362.0 15424.0 14915.0 15143.0 -132.0 108,969 25,163 +6,286  
Mar22 211130 15100.0 15268.0 14940.0 15133.0 -132.0 396 460 +72  
Jun22 211130 15167.0 15167.0 15167.0 15167.0 -132.0 14 31 +5  
Total Volume and Open Interest 109,379 25,654 +6,363  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211130 4127 4153 3995 4077 -29 1,704,217 3,298,303 +404,305  
Mar22 211130 4125 4132 3980 4060 -29 16,217 174,932 +9,092  
Jun22 211130 3984 3984 3984 3984 -29 10,012 32,424 +7,627  
Total Volume and Open Interest 1,733,147 3,515,371 +423,725  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211130 12096 12232 12063 12199 -40 48,699 163,083 +7,869  
Mar22 211130 12018 12097 11955 12086 -39 227 1,070 +188  
Jun22 211130 11923 11923 11923 11923 -38 1 12 +1  
Total Volume and Open Interest 48,927 164,165 +8,058  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211130 7166.00 7171.50 6968.00 7079.50 -35.50 182,029 614,445 -4,600  
Mar22 211130 6950.00 7036.00 6920.00 7015.00 -34.00 82 835 +34  
Jun22 211130 6954.00 6954.50 6954.00 6954.00 -34.00 2 33 +0  
Total Volume and Open Interest 182,120 615,426 -4,563  
SPI 200(SFE) Weekly Monthly
Dec21 211130 7220.0 7333.0 7200.0 7231.0 +17.0 39,455 240,748 +1,428  
Mar22 211130 7143.0 7143.0 7143.0 7143.0 +18.0 20 508 +20  
Jun22 211130 7143.0 7143.0 7143.0 7143.0 +18.0        
Total Volume and Open Interest 39,475 241,256 +1,448  
FTSE MIB(ISE)
Dec21 211130 25645.00 26075.00 25460.00 25802.00 -242.00 41,772 105,805 +4,173  
Mar22 211130 25530.00 25880.00 25400.00 25687.00 -242.00 143 1,351 +117  
Jun22 211130 25087.00 25087.00 25087.00 25087.00 -247.00 0 7 +0  
Total Volume and Open Interest 41,915 107,163 +4,290  
KOSPI 200(KFE)
Dec21 211130 384.80 386.00 370.45 373.35 -8.60 274,488 295,945 +14,612  
Mar22 211130 380.80 382.10 366.60 369.30 -9.05 1,339 12,413 +814  
Jun22 211130 378.20 378.25 370.50 370.50 -7.05 9 7,169 -297  
Total Volume and Open Interest 275,851 332,219 +14,182  
GSCI(CME) Weekly Monthly
Dec21 211130 530.95 531.10 516.20 523.90 -18.05 96 1,561 -44  
Jan22 211130 521.40 521.40 517.40 521.40 -18.05        
Feb22 211130 518.90 518.90 518.90 518.90 -23.05        
Total Volume and Open Interest 96 1,561 -44  
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