Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 02, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211202 1229.75 1249.00 1221.00 1244.25 +16.00 132,640 228,347 -2,746 Hover/Click
Mar22 211202 1236.25 1255.25 1228.50 1250.00 +15.00 69,779 189,419 -1,931 Hover/Click
May22 211202 1244.50 1263.00 1236.75 1257.00 +14.00 18,358 75,908 -450 Hover/Click
Jul22 211202 1251.00 1269.75 1244.00 1263.50 +13.50 17,042 71,018 -1,279 Hover/Click
Aug22 211202 1240.75 1263.25 1239.25 1256.25 +11.75 1,816 6,671 -535 Hover/Click
Sep22 211202 1222.50 1243.75 1219.75 1232.75 +7.75 798 6,412 -104 Hover/Click
Nov22 211202 1214.00 1232.25 1208.00 1219.25 +5.25 9,317 64,031 -1,160 Hover/Click
Jan23 211202 1210.75 1232.50 1208.75 1220.00 +4.50 668 8,407 -165 Hover/Click
Mar23 211202 1192.75 1212.25 1191.50 1200.75 +4.00 717 15,229 +319 Hover/Click
May23 211202 1187.50 1204.25 1184.00 1192.75 +4.75 278 3,284 -105 Hover/Click
Jul23 211202 1201.00 1206.75 1187.00 1196.00 +5.50 91 858 +10 Hover/Click
Aug23 211202 1188.50 1188.50 1188.50 1188.50 +4.25 0 70 +0 Hover/Click
Sep23 211202 1176.00 1176.00 1176.00 1176.00 +4.25 0 31 +0 Hover/Click
Nov23 211202 1159.25 1177.00 1159.25 1165.75 +3.25 107 1,693 +36 Hover/Click
Total Volume and Open Interest 251,612 671,433 -8,109  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211202 356.50 359.90 355.40 358.00 +1.50 3,855 3,191 -1,937 Hover/Click
Jan22 211202 349.80 353.50 348.10 348.80 -0.30 56,305 123,103 -5,979 Hover/Click
Mar22 211202 347.70 351.00 345.70 346.90 +0.20 33,789 121,075 +1,445 Hover/Click
May22 211202 348.70 351.40 346.60 348.60 +1.10 15,867 61,803 -811 Hover/Click
Jul22 211202 351.80 354.30 349.60 351.80 +1.40 8,708 41,712 +362 Hover/Click
Aug22 211202 350.10 353.50 349.70 351.40 +1.20 2,461 10,020 +226 Hover/Click
Sep22 211202 348.30 352.60 348.30 349.70 +0.60 2,035 8,113 +191 Hover/Click
Oct22 211202 347.10 349.50 345.70 346.40 +0.10 557 5,813 +33 Hover/Click
Dec22 211202 347.40 349.70 345.70 346.50 +0.10 1,772 15,974 +73 Hover/Click
Jan23 211202 347.00 347.40 343.70 344.30 -0.30 43 1,274 +11 Hover/Click
Total Volume and Open Interest 125,482 395,673 -6,391  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211202 54.80 56.39 54.80 56.23 +1.18 1,908 1,073 -1,070 Hover/Click
Jan22 211202 55.18 56.67 54.59 56.34 +1.16 93,842 122,242 -2,317 Hover/Click
Mar22 211202 55.28 56.72 54.69 56.38 +1.10 61,150 108,673 +527 Hover/Click
May22 211202 55.20 56.54 54.66 56.20 +1.00 32,624 68,953 -1,958 Hover/Click
Jul22 211202 55.04 56.27 54.53 55.96 +0.92 24,865 43,866 +1,126 Hover/Click
Aug22 211202 54.56 55.73 54.11 55.40 +0.84 3,801 7,598 -412 Hover/Click
Sep22 211202 54.21 55.28 53.67 54.92 +0.84 2,516 7,262 +137 Hover/Click
Oct22 211202 53.80 54.92 53.28 54.47 +0.84 1,803 7,310 -65 Hover/Click
Dec22 211202 53.56 54.74 53.02 54.23 +0.83 5,697 25,340 +1,033 Hover/Click
Jan23 211202 54.04 54.52 52.95 54.04 +0.78 198 988 -4 Hover/Click
Total Volume and Open Interest 229,253 399,439 -2,850  
Canola(WCE) Weekly Monthly
Jan22 211202 992.8 1025.4 992.8 1022.6 +28.3 12,831 43,703 -3,258 Hover/Click
Mar22 211202 966.5 989.4 964.0 985.1 +17.8 10,937 73,645 -1,504 Hover/Click
May22 211202 928.2 947.0 926.0 941.5 +11.3 3,373 38,996 +212 Hover/Click
Jul22 211202 882.0 896.8 881.9 891.5 +7.1 1,271 19,740 +12 Hover/Click
Nov22 211202 752.4 767.4 752.4 761.8 +6.4 1,289 16,641 +475 Hover/Click
Total Volume and Open Interest 29,731 195,555 -4,065  
Corn(CBOT) Weekly Monthly
Dec21 211202 571.25 583.00 570.00 577.00 +5.00 24,986 16,228 -15,238 Hover/Click
Mar22 211202 571.00 581.50 569.50 576.75 +5.25 263,183 732,521 -21,760 Hover/Click
May22 211202 573.00 582.50 571.50 579.25 +6.25 64,023 212,920 +1,319 Hover/Click
Jul22 211202 573.00 582.50 571.75 579.00 +5.50 38,492 192,006 -624 Hover/Click
Sep22 211202 554.00 561.75 552.75 557.75 +3.00 10,811 61,257 +865 Hover/Click
Dec22 211202 547.75 554.00 546.50 549.00 +0.50 21,161 164,876 +742 Hover/Click
Mar23 211202 554.75 561.00 553.75 556.50 +0.75 1,591 9,226 +90 Hover/Click
May23 211202 560.75 563.00 556.75 558.75 +0.50 45 1,068 -1 Hover/Click
Jul23 211202 558.00 562.25 555.75 557.25 unch 421 7,057 +9 Hover/Click
Sep23 211202 517.25 517.25 517.25 517.25 +1.50 2 237 +0 Hover/Click
Total Volume and Open Interest 424,900 1,405,105 -34,549  
Wheat(CBOT) Weekly Monthly
Dec21 211202 779.50 809.25 779.50 806.50 +28.00 2,662 2,027 -1,541 Hover/Click
Mar22 211202 790.25 820.50 789.50 815.00 +24.50 87,308 191,104 -5,900 Hover/Click
May22 211202 796.00 824.75 795.50 819.50 +23.25 21,739 50,289 -1,257 Hover/Click
Jul22 211202 786.50 809.75 786.50 802.50 +16.00 15,869 73,216 +299 Hover/Click
Sep22 211202 786.75 808.75 786.75 802.00 +15.50 5,849 14,513 +265 Hover/Click
Dec22 211202 789.75 811.25 789.75 805.00 +15.50 4,451 30,910 +761 Hover/Click
Total Volume and Open Interest 139,248 371,575 -7,292  
Wheat(KCBT) Weekly Monthly
Dec21 211202 829.50 841.25 829.50 838.50 +24.25 545 846 -448 Hover/Click
Mar22 211202 821.25 848.50 820.00 842.25 +23.00 34,232 130,506 -2,022 Hover/Click
May22 211202 821.25 847.75 820.00 841.75 +22.25 9,451 30,001 -524 Hover/Click
Jul22 211202 806.00 829.25 806.00 823.50 +18.25 8,747 39,216 -164 Hover/Click
Sep22 211202 805.00 826.75 805.00 821.25 +17.25 2,992 14,047 +16 Hover/Click
Dec22 211202 812.50 830.25 812.50 824.50 +17.00 1,084 10,380 +159 Hover/Click
Mar23 211202 823.00 823.00 823.00 823.00 +16.50 51 998 +0 Hover/Click
Total Volume and Open Interest 57,198 227,423 -2,971  
Wheat(MGE) Weekly Monthly
Dec21 211202 1036.50 1061.00 1036.50 1061.00 +24.00 239 955 -527 Hover/Click
Mar22 211202 1024.00 1047.50 1022.00 1042.25 +22.50 6,569 50,085 -334 Hover/Click
May22 211202 1012.50 1031.25 1011.00 1027.75 +18.25 1,755 13,161 +403 Hover/Click
Jul22 211202 977.50 996.00 977.50 993.75 +17.75 443 5,009 +14 Hover/Click
Sep22 211202 904.00 926.25 904.00 924.75 +20.50 383 5,012 -10 Hover/Click
Dec22 211202 901.00 921.50 901.00 919.00 +19.25 170 1,330 +13 Hover/Click
Total Volume and Open Interest 9,575 75,577 -433  
Oats(CBOT) Weekly Monthly
Dec21 211202 708.00 740.75 698.00 740.75 +30.75 61 86 -99 Hover/Click
Mar22 211202 702.75 734.00 690.00 734.00 +30.75 924 3,582 -191 Hover/Click
May22 211202 693.00 720.75 681.25 720.75 +28.50 42 567 -4 Hover/Click
Jul22 211202 644.00 672.50 638.50 672.50 +19.00 33 303 -3 Hover/Click
Total Volume and Open Interest 1,066 4,853 -296  
Rough Rice(CBOT) Weekly Monthly
Jan22 211202 13.95 14.10 13.86 14.02 +0.07 847 7,113 -433 Hover/Click
Mar22 211202 14.19 14.34 14.13 14.27 +0.08 248 1,353 +66 Hover/Click
May22 211202 14.35 14.53 14.34 14.45 +0.11 0 89 +0 Hover/Click
Jul22 211202 14.51 14.51 14.51 14.51 +0.11 0 41 +0 Hover/Click
Total Volume and Open Interest 1,100 8,664 -365  
Live Cattle(CME) Weekly Monthly
Dec21 211202 136.000 138.050 135.985 137.650 +1.650 9,845 27,546 -2,435 Hover/Click
Feb22 211202 138.250 139.985 138.250 139.580 +0.980 30,074 128,903 -1,952 Hover/Click
Apr22 211202 141.535 143.035 141.485 142.600 +0.815 13,608 75,693 +958 Hover/Click
Jun22 211202 137.080 138.185 137.000 137.985 +0.685 9,732 50,333 +448 Hover/Click
Aug22 211202 136.130 136.950 136.000 136.880 +0.530 4,578 17,831 +128 Hover/Click
Oct22 211202 138.950 139.850 138.830 139.785 +0.655 1,509 5,984 +96 Hover/Click
Total Volume and Open Interest 70,185 310,096 -2,688  
Feeder Cattle(CME) Weekly Monthly
Jan22 211202 165.400 165.935 164.950 165.785 -0.045 7,207 17,924 -970 Hover/Click
Mar22 211202 167.500 168.435 166.935 168.330 +0.430 4,688 11,133 +501 Hover/Click
Apr22 211202 170.000 171.000 169.630 170.900 +0.450 2,380 3,189 +370 Hover/Click
May22 211202 171.450 172.380 171.185 172.330 +0.500 1,158 3,558 -46 Hover/Click
Aug22 211202 178.900 179.435 178.285 179.435 +0.235 698 3,184 +150 Hover/Click
Sep22 211202 179.250 180.000 178.850 180.000 +0.050 76 657 +11 Hover/Click
Oct22 211202 179.500 181.035 179.435 180.685 +0.385 23 146 +5 Hover/Click
Total Volume and Open Interest 16,239 39,832 +28  
Lean Hogs(CME) Weekly Monthly
Dec21 211202 73.900 74.800 72.900 74.400 +0.770 11,119 25,972 -2,081 Hover/Click
Feb22 211202 80.280 82.700 78.950 82.000 +1.870 28,815 83,712 -2,777 Hover/Click
Apr22 211202 85.230 86.880 84.100 86.330 +1.250 12,596 52,492 -2,085 Hover/Click
May22 211202 90.000 91.530 89.350 91.400 +1.400 106 1,444 +2  
Jun22 211202 96.050 97.280 95.080 97.050 +1.120 4,973 31,149 +320 Hover/Click
Jul22 211202 95.730 97.080 94.900 96.880 +0.980 1,967 15,354 +213 Hover/Click
Aug22 211202 95.100 96.000 93.930 95.880 +0.800 1,685 11,292 +222 Hover/Click
Oct22 211202 81.000 81.750 80.150 81.680 +0.600 688 5,903 +191 Hover/Click
Total Volume and Open Interest 62,163 228,719 -5,869  
Class III Milk(CME) Weekly Monthly
Dec21 211202 18.10 18.37 18.05 18.33 +0.29 405 4,781 -41 Hover/Click
Jan22 211202 18.13 18.37 18.10 18.29 +0.19 333 3,506 -17 Hover/Click
Feb22 211202 18.83 18.83 18.54 18.62 +0.08 113 3,046 +60 Hover/Click
Mar22 211202 18.84 18.89 18.74 18.77 +0.01 117 2,761 -7 Hover/Click
Apr22 211202 18.87 18.94 18.81 18.87 unch 77 1,935 +55 Hover/Click
May22 211202 18.85 18.95 18.83 18.91 +0.06 29 1,777 +22 Hover/Click
Jun22 211202 18.88 18.92 18.88 18.88 +0.08 26 1,551 +13 Hover/Click
Jul22 211202 18.90 18.98 18.88 18.88 +0.05 23 971 +20 Hover/Click
Aug22 211202 18.89 18.89 18.88 18.88 +0.08 18 905 +13 Hover/Click
Sep22 211202 18.85 18.87 18.74 18.75 +0.04 24 758 +21 Hover/Click
Oct22 211202 18.76 18.76 18.69 18.69 unch 6 616 -2 Hover/Click
Nov22 211202 18.61 18.72 18.60 18.61 +0.06 6 613 +3 Hover/Click
Dec22 211202 18.40 18.50 18.40 18.48 +0.12 6 639 +3 Hover/Click
Total Volume and Open Interest 1,195 24,065 -3,593  
Cocoa(ICE) Weekly Monthly
Dec21 211202 2421 2421 2421 2421 +101 2 28 -2 Hover/Click
Mar22 211202 2345 2469 2344 2453 +101 25,666 117,547 +4,675 Hover/Click
May22 211202 2365 2484 2365 2467 +93 12,956 45,171 -555 Hover/Click
Jul22 211202 2376 2490 2376 2476 +89 6,114 27,980 +349 Hover/Click
Sep22 211202 2396 2497 2391 2485 +86 3,749 18,216 +294 Hover/Click
Dec22 211202 2395 2495 2395 2484 +80 2,971 18,861 -299 Hover/Click
Mar23 211202 2401 2488 2397 2479 +78 887 13,790 +547 Hover/Click
Total Volume and Open Interest 53,096 247,996 +5,439  
Coffee "C"(ICE) Weekly Monthly
Dec21 211202 233.25 237.45 233.25 237.45 +3.25 9 456 -7 Hover/Click
Mar22 211202 231.60 238.00 231.60 236.60 +3.35 24,688 129,929 -903 Hover/Click
May22 211202 230.95 237.20 230.95 235.80 +3.25 9,572 49,455 +205 Hover/Click
Jul22 211202 230.20 236.20 230.20 234.90 +3.10 4,628 30,850 -359 Hover/Click
Sep22 211202 230.95 235.00 230.90 233.75 +2.80 2,020 16,899 +109 Hover/Click
Dec22 211202 231.25 234.65 231.25 233.05 +2.30 1,249 22,627 +84 Hover/Click
Total Volume and Open Interest 43,101 266,001 -662  
Orange Juice(ICE) Weekly Monthly
Jan22 211202 121.20 123.85 120.85 121.90 +0.70 551 7,817 -250 Hover/Click
Mar22 211202 123.20 125.85 123.10 124.10 +0.55 224 2,521 +173 Hover/Click
May22 211202 126.10 126.20 126.05 126.20 +0.55 7 837 +2 Hover/Click
Jul22 211202 128.90 128.90 128.90 128.90 +0.55 0 76 +0 Hover/Click
Sep22 211202 130.70 130.70 130.70 130.70 +0.55       Hover/Click
Nov22 211202 131.70 131.70 131.70 131.70 +0.55       Hover/Click
Total Volume and Open Interest 782 11,251 -75  
Sugar #11(ICE) Weekly Monthly
Mar22 211202 18.69 18.78 18.46 18.62 +0.02 97,896 359,400 -10,479 Hover/Click
May22 211202 18.35 18.37 18.17 18.21 -0.06 37,831 149,048 -1,033 Hover/Click
Jul22 211202 18.10 18.13 17.90 17.91 -0.12 23,712 124,145 +369 Hover/Click
Oct22 211202 18.01 18.02 17.71 17.72 -0.20 12,740 109,755 +1,115 Hover/Click
Mar23 211202 17.92 18.00 17.67 17.68 -0.21 4,166 54,594 -527 Hover/Click
May23 211202 17.10 17.21 16.92 16.93 -0.18 1,891 23,153 +120 Hover/Click
Jul23 211202 16.56 16.66 16.44 16.45 -0.12 729 25,498 -172 Hover/Click
Oct23 211202 16.24 16.34 16.13 16.15 -0.13 364 22,470 +44 Hover/Click
Total Volume and Open Interest 179,867 882,199 -10,605  
London Cocoa(LCE) Weekly Monthly
Dec21 211202 1578 1615 1571 1605 +25 8,356 26,042 -5,082 Hover/Click
Mar22 211202 1635 1695 1635 1683 +44 14,246 78,400 +1,173 Hover/Click
May22 211202 1656 1711 1656 1700 +41 5,824 37,757 -1,037 Hover/Click
Jul22 211202 1663 1712 1663 1703 +38 2,970 30,724 -143 Hover/Click
Sep22 211202 1670 1715 1670 1706 +36 3,720 40,097 +296 Hover/Click
Dec22 211202 1674 1717 1673 1709 +33 3,790 44,495 +1,394 Hover/Click
Mar23 211202 1675 1713 1672 1706 +31 2,589 21,299 +1,408 Hover/Click
Total Volume and Open Interest 42,737 294,023 -1,299  
London Sugar(LCE) Weekly Monthly
Mar22 211202 485.00 486.80 482.50 484.70 +0.50 7,831 29,842 -606 Hover/Click
May22 211202 483.90 484.60 481.50 482.40 -0.30 2,291 13,846 -128 Hover/Click
Aug22 211202 481.80 481.80 479.30 479.70 -0.50 1,363 8,201 -281 Hover/Click
Oct22 211202 475.00 475.90 474.00 474.10 -1.00 534 7,593 +225 Hover/Click
Dec22 211202 476.00 477.00 473.70 474.00 -1.70 298 2,087 +10 Hover/Click
Total Volume and Open Interest 12,436 62,986 -696  
Cotton(ICE) Weekly Monthly
Dec21 211202 110.05 110.05 108.90 108.90 -0.49 49 113 -49 Hover/Click
Mar22 211202 104.09 105.29 102.50 103.70 -0.49 29,024 141,095 -5,731 Hover/Click
May22 211202 102.38 103.79 101.19 102.40 -0.37 12,615 41,493 +181 Hover/Click
Jul22 211202 100.38 101.70 99.22 100.48 -0.19 5,225 24,552 -654 Hover/Click
Oct22 211202 90.91 90.91 90.91 90.91 +0.05 0 35 +0 Hover/Click
Dec22 211202 86.16 87.60 85.05 86.58 +0.18 2,486 31,453 -83 Hover/Click
Total Volume and Open Interest 50,971 244,866 -6,037  
Lumber(CME) Weekly Monthly
Jan22 211202 898.5 914.5 872.1 914.5 +45.0 377 1,355 +15  
Mar22 211202 881.0 898.6 855.6 890.0 +24.3 223 533 +69  
May22 211202 848.1 870.0 848.1 870.0 +22.0 6 61 -1  
Jul22 211202 826.1 840.0 810.0 840.0 +30.0 2 16 +2  
Sep22 211202 833.1 833.1 833.1 833.1 +30.0 3 5 +3  
Nov22 211202 838.1 838.1 838.1 838.1 +30.0 0 1 +0  
Jan23 211202 838.1 838.1 838.1 838.1 +30.0        
Total Volume and Open Interest 611 1,971 +88  
Crude Oil(NYM) Weekly Monthly
Jan22 211202 65.63 67.49 62.43 66.50 +0.93 722,475 356,410 +5,286 Hover/Click
Feb22 211202 65.38 67.23 62.26 66.27 +0.90 184,461 212,829 +7,315 Hover/Click
Mar22 211202 65.10 66.95 62.05 66.03 +0.92 106,227 167,134 +1,449 Hover/Click
Apr22 211202 65.09 66.65 61.84 65.77 +0.94 66,840 86,384 -8,162 Hover/Click
May22 211202 64.80 66.23 61.67 65.51 +0.97 37,816 68,135 -1,687 Hover/Click
Jun22 211202 64.26 66.00 61.48 65.24 +0.99 92,812 176,066 -730 Hover/Click
Jul22 211202 64.10 65.53 61.32 64.94 +0.99 23,421 59,817 +3,030 Hover/Click
Aug22 211202 64.08 65.16 61.11 64.64 +1.00 14,236 50,000 +4,688 Hover/Click
Sep22 211202 63.65 64.92 60.99 64.33 +0.99 25,103 78,681 -2,333 Hover/Click
Oct22 211202 63.53 64.51 60.92 64.01 +0.98 4,271 40,606 -205 Hover/Click
Nov22 211202 62.89 64.22 60.72 63.72 +0.98 7,217 48,259 +1,289 Hover/Click
Dec22 211202 62.56 64.00 60.20 63.43 +1.00 71,166 217,915 +539 Hover/Click
Jan23 211202 62.90 63.57 60.23 63.13 +1.01 3,115 36,085 +638 Hover/Click
Feb23 211202 61.75 63.25 60.05 62.83 +1.02 771 26,208 +25 Hover/Click
Mar23 211202 61.25 63.19 60.07 62.53 +1.00 4,366 38,530 +62 Hover/Click
Apr23 211202 62.25 62.55 59.88 62.25 +0.98 2,494 16,543 +799 Hover/Click
Total Volume and Open Interest 1,417,847 2,033,286 +13,355  
e-miNY Crude Oil(NYM)
Jan22 211202 65.550 67.475 62.300 66.500 +0.925 53,907 4,399 +1,255  
Feb22 211202 65.700 67.250 62.150 66.275 +0.900 3,121 1,139 +240  
Mar22 211202 65.250 66.950 62.000 66.025 +0.925 365 393 +23  
Apr22 211202 65.675 66.300 62.300 65.775 +0.950 36 75 +6  
May22 211202 65.875 65.875 62.200 65.500 +0.950 10 61 -3  
Jun22 211202 64.700 65.850 61.875 65.250 +1.000 31 182 +3  
Jul22 211202 64.375 65.000 61.800 64.950 +1.000 9 27 +1  
Aug22 211202 63.500 64.700 61.600 64.650 +1.000 0 7 +0  
Sep22 211202 61.500 64.325 61.400 64.325 +0.975 4 7 +1  
Oct22 211202 64.250 64.475 64.000 64.000 +0.975 3 6 +3  
Total Volume and Open Interest 57,571 6,535 +1,554  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211202 207.25 213.34 200.69 210.34 +2.63 73,472 95,269 -4,352 Hover/Click
Feb22 211202 207.21 212.13 199.74 209.19 +2.45 31,447 38,660 -437 Hover/Click
Mar22 211202 206.72 210.55 198.47 207.49 +2.09 24,283 38,346 +534 Hover/Click
Apr22 211202 204.80 208.06 196.65 205.07 +1.63 11,873 23,091 +565 Hover/Click
May22 211202 203.61 206.30 195.27 203.61 +1.43 9,138 12,715 +902 Hover/Click
Jun22 211202 203.06 205.97 194.90 203.00 +1.40 14,103 28,035 -1,002 Hover/Click
Jul22 211202 202.97 205.50 195.00 202.96 +1.49 1,622 9,515 -211 Hover/Click
Aug22 211202 202.55 205.46 195.70 203.02 +1.57 1,362 5,062 -105 Hover/Click
Sep22 211202 202.81 205.50 195.87 203.20 +1.60 2,494 5,938 -283 Hover/Click
Oct22 211202 202.77 205.50 196.10 203.37 +1.58 1,638 4,706 -127 Hover/Click
Nov22 211202 203.37 204.78 199.50 203.43 +1.56 1,053 3,565 -78 Hover/Click
Dec22 211202 203.12 205.78 195.72 203.40 +1.56 4,790 16,189 -218 Hover/Click
Jan23 211202 202.95 203.90 198.04 203.35 +1.57 450 3,294 +114 Hover/Click
Feb23 211202 200.00 202.79 197.35 202.79 +1.62 209 788 +16 Hover/Click
Total Volume and Open Interest 178,828 298,100 -7,848  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211202 195.25 200.50 187.95 196.77 +1.66 83,219 132,491 -5,615 Hover/Click
Feb22 211202 194.98 198.83 186.46 195.08 +1.45 41,178 37,747 +1,593 Hover/Click
Mar22 211202 196.10 199.17 186.95 195.32 +1.19 18,320 30,087 -398 Hover/Click
Apr22 211202 208.05 210.74 198.83 206.73 +0.89 12,608 17,747 -371 Hover/Click
May22 211202 207.11 210.76 199.50 206.74 +0.74 5,027 9,966 +19 Hover/Click
Jun22 211202 207.63 209.99 198.48 205.78 +0.65 8,272 19,560 +645 Hover/Click
Jul22 211202 207.35 207.35 197.10 204.03 +0.61 2,201 10,396 -391 Hover/Click
Aug22 211202 203.81 204.50 194.90 201.79 +0.63 1,823 3,488 +324 Hover/Click
Sep22 211202 201.30 201.91 192.30 199.00 +0.68 1,790 6,792 +55 Hover/Click
Oct22 211202 184.96 188.10 179.50 185.83 +0.14 570 3,465 +134 Hover/Click
Total Volume and Open Interest 178,271 284,379 -9,782  
e-miNY RBOB Gasoline(NYM)
Jan22 211202 195.10 196.80 195.10 196.77 +1.66 1 2 +1  
Feb22 211202 195.08 195.08 195.08 195.08 +1.45        
Mar22 211202 195.32 195.32 195.32 195.32 +1.19        
Apr22 211202 206.73 206.73 206.73 206.73 +0.89        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jan22 211202 4.265 4.335 4.042 4.056 -0.202 171,822 252,185 -3,270 Hover/Click
Feb22 211202 4.202 4.256 3.988 3.997 -0.191 40,526 83,054 -219 Hover/Click
Mar22 211202 4.021 4.088 3.843 3.846 -0.168 52,892 168,020 -1,679 Hover/Click
Apr22 211202 3.798 3.847 3.670 3.676 -0.110 55,401 120,291 -829 Hover/Click
May22 211202 3.790 3.819 3.647 3.653 -0.103 27,318 133,950 -4,327 Hover/Click
Jun22 211202 3.825 3.851 3.686 3.691 -0.100 12,106 47,454 +545 Hover/Click
Jul22 211202 3.865 3.898 3.734 3.741 -0.097 11,676 43,260 -629 Hover/Click
Aug22 211202 3.845 3.910 3.747 3.754 -0.097 7,257 33,904 -511 Hover/Click
Sep22 211202 3.842 3.894 3.734 3.741 -0.097 5,406 38,806 -38 Hover/Click
Oct22 211202 3.885 3.930 3.770 3.776 -0.099 19,986 85,725 -1,237 Hover/Click
Nov22 211202 3.937 4.018 3.864 3.870 -0.101 2,644 34,050 -380 Hover/Click
Dec22 211202 4.152 4.201 4.044 4.055 -0.103 2,832 27,101 +345 Hover/Click
Jan23 211202 4.277 4.296 4.145 4.153 -0.099 7,173 42,939 +1,019 Hover/Click
Feb23 211202 4.150 4.164 4.023 4.027 -0.095 1,171 12,071 -178 Hover/Click
Mar23 211202 3.780 3.852 3.732 3.739 -0.078 3,809 26,632 -209 Hover/Click
Apr23 211202 3.225 3.278 3.160 3.172 -0.060 3,114 18,785 -860 Hover/Click
Total Volume and Open Interest 430,809 1,269,879 -12,167  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211202 69.72 70.70 65.72 69.67 +0.80 591,243 533,956 -2,691 Hover/Click
Mar22 211202 69.24 70.32 65.48 69.32 +0.75 273,684 303,658 -3,873 Hover/Click
Apr22 211202 69.03 69.94 65.27 69.00 +0.72 154,425 133,647 +5,556 Hover/Click
May22 211202 68.74 69.57 65.10 68.73 +0.74 85,321 93,697 -970 Hover/Click
Jun22 211202 68.43 69.27 64.91 68.44 +0.78 188,575 199,500 +5,255 Hover/Click
Jul22 211202 68.14 68.93 64.70 68.13 +0.82 55,208 68,816 -1,207 Hover/Click
Aug22 211202 67.78 68.61 64.60 67.84 +0.83 23,971 47,026 +1,083 Hover/Click
Sep22 211202 67.52 68.29 64.33 67.55 +0.82 43,413 60,736 +1,690 Hover/Click
Oct22 211202 66.93 67.99 64.23 67.27 +0.81 8,699 30,584 -783 Hover/Click
Nov22 211202 65.90 67.03 64.16 67.03 +0.81 8,590 31,570 +494 Hover/Click
Dec22 211202 66.49 67.46 63.84 66.78 +0.79 129,337 208,412 +2,896 Hover/Click
Jan23 211202 66.31 66.52 63.80 66.52 +0.79 4,809 21,879 -158 Hover/Click
Feb23 211202 66.09 66.28 66.09 66.28 +0.79 4,891 27,801 +281 Hover/Click
Mar23 211202 66.08 66.08 66.08 66.08 +0.77 4,713 21,382 +428 Hover/Click
Total Volume and Open Interest 1,644,837 2,159,217 -35,900  
Gas Oil(ICE) Weekly Monthly
Dec21 211202 596.00 615.00 576.25 609.75 -6.25 73,616 90,490 -11,811 Hover/Click
Jan22 211202 597.75 610.75 572.75 605.75 -7.25 127,560 154,134 -6,749 Hover/Click
Feb22 211202 595.00 606.50 569.50 601.75 -8.75 75,122 92,818 +1,156 Hover/Click
Mar22 211202 593.25 603.00 567.75 598.25 -9.75 42,518 74,714 +1,010 Hover/Click
Apr22 211202 589.25 598.75 564.25 594.25 -9.75 18,451 28,455 +921 Hover/Click
May22 211202 586.25 595.50 561.75 591.50 -9.25 12,596 26,898 +1,927 Hover/Click
Jun22 211202 583.00 593.50 560.50 589.25 -9.00 28,061 74,580 +22 Hover/Click
Jul22 211202 583.00 592.00 560.50 587.75 -8.75 4,496 20,606 -283 Hover/Click
Aug22 211202 586.00 591.50 560.50 587.00 -8.50 5,290 10,763 -10 Hover/Click
Sep22 211202 578.50 591.50 560.00 586.75 -8.25 5,420 14,288 +44 Hover/Click
Total Volume and Open Interest 426,777 685,237 -12,410  
Ethanol(CBOT)
Dec21 211202 2.207 2.207 2.207 2.207 unch        
Jan22 211202 2.137 2.137 2.137 2.137 unch        
Feb22 211202 2.137 2.137 2.137 2.137 unch        
Mar22 211202 2.137 2.137 2.137 2.137 unch        
Apr22 211202 2.137 2.137 2.137 2.137 unch        
May22 211202 2.137 2.137 2.137 2.137 unch        
Jun22 211202 2.137 2.137 2.137 2.137 unch        
Jul22 211202 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211202 66.37 67.47 62.45 66.50 +0.93 34,802 53,561 -595 Hover/Click
Feb22 211202 66.10 67.21 62.30 66.27 +0.90 40,484 31,773 -1,619 Hover/Click
Mar22 211202 65.90 66.74 62.09 66.03 +0.92 38,412 42,617 +3,936 Hover/Click
Apr22 211202 65.74 66.45 62.38 65.77 +0.94 16,504 14,243 -1,003 Hover/Click
May22 211202 65.44 66.02 62.04 65.51 +0.97 8,450 10,946 -299 Hover/Click
Jun22 211202 65.13 65.72 61.85 65.24 +0.99 28,858 65,728 +985 Hover/Click
Jul22 211202 64.58 65.25 61.64 64.94 +0.99 3,982 7,721 +549 Hover/Click
Aug22 211202 62.34 64.64 62.34 64.64 +1.00 1,712 6,191 -178 Hover/Click
Sep22 211202 64.46 64.59 61.17 64.33 +0.99 4,950 20,739 +1,192 Hover/Click
Oct22 211202 64.01 64.01 64.01 64.01 +0.98 851 7,321 +158 Hover/Click
Nov22 211202 63.72 63.72 63.72 63.72 +0.98 788 7,588 -281 Hover/Click
Dec22 211202 62.62 63.82 60.45 63.43 +1.00 15,173 76,665 -1,782 Hover/Click
Jan23 211202 63.13 63.13 63.13 63.13 +1.01 623 2,987 -226 Hover/Click
Feb23 211202 62.83 62.83 62.83 62.83 +1.02 201 1,384 +42 Hover/Click
Mar23 211202 62.53 62.53 62.53 62.53 +1.00 510 7,023 +0 Hover/Click
Apr23 211202 62.25 62.25 62.25 62.25 +0.98 88 1,676 -88 Hover/Click
Total Volume and Open Interest 202,850 441,622 +622  
US Dollar Index(ICE) Weekly Monthly
Dec21 211202 96.070 96.180 95.825 96.158 +0.132 35,938 48,519 -3,053 Hover/Click
Mar22 211202 96.000 96.115 95.775 96.107 +0.143 926 3,187 +69 Hover/Click
Jun22 211202 95.965 96.088 95.950 96.088 +0.143 14 465 +11 Hover/Click
Total Volume and Open Interest 36,878 52,172 -2,973  
Australian Dollar(CME) Weekly Monthly
Dec21 211202 71.03 71.20 70.85 70.89 -0.23 139,192 195,540 -7,524 Hover/Click
Mar22 211202 71.10 71.25 70.90 70.94 -0.23 5,917 5,981 +3,688 Hover/Click
Jun22 211202 71.07 71.23 70.93 70.95 -0.23 4 45 +0 Hover/Click
Total Volume and Open Interest 145,189 201,981 -3,823  
British Pound(CME) Weekly Monthly
Dec21 211202 132.77 133.34 132.72 132.98 +0.19 160,972 222,128 -2,804 Hover/Click
Mar22 211202 132.84 133.39 132.80 133.04 +0.17 3,044 6,053 +1,103 Hover/Click
Jun22 211202 132.95 133.29 132.75 132.96 +0.18 0 500 +0 Hover/Click
Total Volume and Open Interest 164,580 230,423 -1,729  
Canadian Dollar(CME) Weekly Monthly
Dec21 211202 78.01 78.25 77.89 78.05 -0.01 134,147 138,233 -7,787 Hover/Click
Mar22 211202 78.06 78.27 77.92 78.07 -0.01 2,542 6,415 +853 Hover/Click
Jun22 211202 78.06 78.21 77.87 78.01 -0.01 143 1,507 +24 Hover/Click
Sep22 211202 77.83 78.05 77.81 77.90 -0.01 0 205 +0 Hover/Click
Total Volume and Open Interest 136,913 148,375 -6,904  
Japanese Yen(CME) Weekly Monthly
Dec21 211202 88.65 88.73 88.24 88.37 -0.31 221,934 213,052 -7,032 Hover/Click
Mar22 211202 88.77 88.83 88.35 88.47 -0.32 2,660 3,070 +761 Hover/Click
Jun22 211202 88.76 88.94 88.47 88.58 -0.32 38 159 -2 Hover/Click
Total Volume and Open Interest 224,779 216,692 -6,296  
Swiss Franc(CME) Weekly Monthly
Dec21 211202 108.75 108.97 108.46 108.62 -0.08 38,821 49,454 -554 Hover/Click
Mar22 211202 109.01 109.30 108.80 108.94 -0.10 953 1,018 +405 Hover/Click
Jun22 211202 109.25 109.42 109.25 109.25 -0.09 16 32 +6 Hover/Click
Total Volume and Open Interest 39,790 50,543 -143  
EuroFX(CME) Weekly Monthly
Dec21 211202 113.20 113.50 112.97 112.99 -0.22 315,551 662,607 -15,974 Hover/Click
Mar22 211202 113.52 113.78 113.26 113.27 -0.24 12,991 32,042 +4,137 Hover/Click
Jun22 211202 113.86 114.02 113.52 113.52 -0.24 292 1,595 +16 Hover/Click
Total Volume and Open Interest 329,936 705,409 -11,454  
Mexican Peso(CME) Weekly Monthly
Dec21 211202 465.38 470.13 464.25 467.75 +1.00 94,181 194,691 -2,262 Hover/Click
Mar22 211202 457.63 462.75 456.63 460.25 +1.00 649 1,022 +412 Hover/Click
Total Volume and Open Interest 94,857 195,719 -1,872  
Brazilian Real(CME) Weekly Monthly
Jan22 211202 175.45 177.00 175.05 175.95 +0.55 11,975 21,817 +1,543  
Feb22 211202 174.55 175.80 173.90 174.80 +0.55 32 64 +13  
Mar22 211202 173.30 174.55 172.55 173.50 +0.45 235 4,148 +6 Hover/Click
Apr22 211202 172.15 172.15 172.15 172.15 +0.65        
Total Volume and Open Interest 12,242 26,029 -13,538  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211202 164~130 164~210 163~190 163~290 -0~010 24,724 25,962 -6,821 Hover/Click
Mar22 211202 162~280 163~040 161~310 162~110 -0~010 680,977 1,193,187 +12,839 Hover/Click
Jun22 211202 164~150 164~150 163~290 163~290 +0~250 7 32 +6 Hover/Click
Total Volume and Open Interest 705,708 1,219,181 +6,024  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211202 131~235 131~265 131~060 131~100 -0~105 231,969 55,303 -66,206 Hover/Click
Mar22 211202 131~020 131~040 130~145 130~190 -0~105 3,199,525 3,747,802 +32,735 Hover/Click
Jun22 211202 130~200 130~200 130~070 130~070 -0~105 10 20 -4 Hover/Click
Total Volume and Open Interest 3,431,504 3,803,125 -33,475  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211202 121~282 121~292 121~146 121~174 -0~096 193,442 72,862 -32,970 Hover/Click
Mar22 211202 121~130 121~136 120~302 121~012 -0~096 2,043,169 3,413,676 -69,092 Hover/Click
Jun22 211202 121~012 121~012 121~012 121~012 -0~096       Hover/Click
Total Volume and Open Interest 2,236,611 3,486,538 -102,062  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211202 109~195 109~195 109~155 109~165 -0~033 128,264 40,761 -63,218 Hover/Click
Mar22 211202 109~096 109~097 109~043 109~054 -0~035 798,809 1,748,435 +5,646 Hover/Click
Jun22 211202 109~054 109~054 109~054 109~054 -0~035       Hover/Click
Total Volume and Open Interest 927,073 1,789,196 -57,572  
Eurodollars(CME) Weekly Monthly
Dec21 211202 99.800 99.805 99.795 99.800 +0.003 245,983 1,255,247 -37,337  
Mar22 211202 99.715 99.715 99.700 99.700 -0.015 341,555 1,062,124 -10,102  
Jun22 211202 99.540 99.545 99.500 99.510 -0.025 451,291 837,786 +14,737  
Sep22 211202 99.325 99.330 99.255 99.275 -0.040 400,835 710,154 -16,399  
Dec22 211202 99.050 99.060 98.970 98.990 -0.055 695,633 1,253,504 -8,773  
Mar23 211202 98.855 98.860 98.755 98.780 -0.060 353,788 946,734 +7,659  
Jun23 211202 98.660 98.660 98.555 98.580 -0.060 301,366 769,472 -8,075  
Sep23 211202 98.515 98.520 98.400 98.430 -0.065 299,945 730,102 +12,196  
Dec23 211202 98.440 98.440 98.325 98.355 -0.060 517,576 1,216,506 +14,132  
Mar24 211202 98.400 98.405 98.305 98.330 -0.055 198,690 424,466 -817  
Jun24 211202 98.385 98.390 98.300 98.325 -0.050 155,013 442,604 +2,984  
Sep24 211202 98.380 98.380 98.290 98.315 -0.045 163,332 393,731 +3,064  
Dec24 211202 98.370 98.370 98.285 98.310 -0.035 243,904 771,438 -21,033  
Mar25 211202 98.375 98.380 98.295 98.320 -0.030 100,757 316,757 -2,271  
Jun25 211202 98.380 98.385 98.310 98.330 -0.030 95,928 190,095 +8,103  
Sep25 211202 98.385 98.390 98.305 98.330 -0.030 75,040 149,173 -2,408  
Dec25 211202 98.370 98.375 98.295 98.320 -0.025 85,544 167,120 +8,815  
Mar26 211202 98.365 98.375 98.300 98.320 -0.025 50,623 73,047 -2,072  
Total Volume and Open Interest 4,928,371 12,207,541 -33,352  
Ultra T-Bond(CBOT)
Dec21 211202 201~26 202~28 201~00 201~21 +0~10 34,352 22,778 -13,113  
Mar22 211202 202~01 202~12 200~13 201~05 +0~11 408,671 1,219,903 +3,981  
Jun22 211202 201~06 201~06 201~06 201~06 +0~11        
Total Volume and Open Interest 443,023 1,242,681 -9,132  
Ultra 10-Yr T-Note(CBOT)
Dec21 211202 147~060 147~100 146~165 146~240 -0~070 98,664 40,506 -20,234  
Mar22 211202 147~125 147~130 146~190 146~270 -0~060 668,119 1,388,234 -26,215  
Jun22 211202 146~270 146~270 146~270 146~270 -0~060        
Total Volume and Open Interest 766,783 1,428,740 -46,449  
30 Day Federal Funds(CBOT)
Dec21 211202 99.920 99.923 99.920 99.920 +0.002 8,539 85,887 -2,420  
Jan22 211202 99.920 99.925 99.920 99.920 unch 22,008 118,220 -1,132  
Feb22 211202 99.915 99.915 99.910 99.910 -0.005 59,102 148,107 +17,693  
Mar22 211202 99.885 99.885 99.875 99.875 -0.010 16,950 58,728 -2,203  
Apr22 211202 99.855 99.855 99.840 99.840 -0.015 116,316 206,962 +12,402  
May22 211202 99.790 99.790 99.770 99.775 -0.020 83,092 130,739 +6,129  
Total Volume and Open Interest 510,450 1,321,749 -57,555  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211202 151.85 152.19 151.83 151.95 +0.11 2,048 14,101 -245 Hover/Click
Mar22 211202 151.80 151.96 151.80 151.89 +0.11 28 63 +28 Hover/Click
Jun22 211202 151.89 151.89 151.89 151.89 +0.11       Hover/Click
Total Volume and Open Interest 2,076 14,164 -217  
Euro-Buxl(EUREX)
Dec21 211202 218.64 220.00 217.68 219.26 +1.26 151,901 354,043 +513  
Mar22 211202 216.92 218.16 215.90 217.42 +1.22 48,749 112,905 +17,201  
Jun22 211202 216.36 216.36 216.36 216.36 +1.26        
Total Volume and Open Interest 200,650 466,948 +17,714  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211202 172.47 173.06 172.12 172.75 +0.68 1,019,198 1,496,515 +26,969 Hover/Click
Mar22 211202 174.18 174.78 173.82 174.48 +0.70 129,508 271,006 +44,644 Hover/Click
Jun22 211202 171.62 171.62 171.62 171.62 +0.68 3 29 +3 Hover/Click
Total Volume and Open Interest 1,148,709 1,767,550 +71,616  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211202 135.44 135.68 135.27 135.52 +0.28 607,602 1,385,760 +25,903 Hover/Click
Mar22 211202 134.21 134.49 134.06 134.34 +0.31 167,396 266,940 +39,507 Hover/Click
Jun22 211202 135.29 135.29 135.29 135.29 +0.28       Hover/Click
Total Volume and Open Interest 774,998 1,652,700 +65,410  
Euro-Schatz(EUREX)
Dec21 211202 112.37 112.42 112.32 112.39 +0.06 352,214 1,216,589 +31,621  
Mar22 211202 112.20 112.24 112.14 112.21 +0.06 141,067 311,884 +94,820  
Jun22 211202 113.00 113.00 113.00 113.00 +0.06        
Total Volume and Open Interest 493,281 1,528,473 +126,441  
3-Mth Euribor(EUREX)
Dec21 211202 100.570 100.570 100.570 100.570 -0.010 0 1,148 +0  
Mar22 211202 100.535 100.535 100.535 100.535 unch 0 1,103 +0  
Jun22 211202 100.490 100.490 100.490 100.490 +0.005 2 600 +0  
Total Volume and Open Interest 10 4,713 +8  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211202 127~13 127~22 127~13 127~20 +0~13 10,260 23,860 -8,217 Hover/Click
Mar22 211202 126~13 126~24 126~10 126~19 +0~12 406,070 749,937 +5,904 Hover/Click
Total Volume and Open Interest 416,330 773,797 -2,313  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211202 99.84 99.85 99.83 99.85 +0.02 54,418 526,112 -4,127  
Mar22 211202 99.40 99.40 99.35 99.38 +0.02 35,973 292,930 -5,909  
Jun22 211202 99.11 99.11 99.06 99.08 +0.02 26,354 273,585 +2,780  
Sep22 211202 98.89 98.91 98.86 98.89 +0.03 29,604 321,361 -6,019  
Dec22 211202 98.81 98.82 98.77 98.81 +0.04 35,191 454,756 -3,053  
Mar23 211202 98.76 98.78 98.73 98.76 +0.05 15,069 225,034 +390  
Total Volume and Open Interest 302,570 3,700,347 -20,985  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211202 100.570 100.575 100.565 100.570 -0.005 36,835 432,179 -560  
Mar22 211202 100.530 100.535 100.525 100.530 unch 39,329 308,075 -3,208  
Jun22 211202 100.480 100.490 100.475 100.485 +0.005 41,795 345,991 +4,044  
Total Volume and Open Interest 758,353 4,183,007 +12,257  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211202 99.95 99.95 99.94 99.95 unch 8,128 119,870 -7,566  
Mar22 211202 99.86 99.87 99.85 99.87 unch 10,858 206,158 -135  
Jun22 211202 99.65 99.68 99.63 99.65 -0.01 8,996 179,908 -150  
Sep22 211202 99.27 99.31 99.23 99.27 unch 12,434 144,868 -2  
Dec22 211202 98.90 98.93 98.86 98.88 -0.02 8,346 145,975 -3,169  
Mar23 211202 98.47 98.50 98.44 98.45 -0.02 5,256 87,440 +901  
Jun23 211202 98.19 98.25 98.17 98.18 -0.02 2,674 51,548 +115  
Sep23 211202 98.05 98.12 98.04 98.05 -0.01 1,920 61,875 +658  
Dec23 211202 98.00 98.00 97.94 97.94 -0.03 3 2,881 +3  
Mar24 211202 97.80 97.80 97.80 97.80 -0.03 1 504 +0  
Total Volume and Open Interest 58,616 1,001,331 -9,345  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211202 98.27 98.39 98.24 98.31 +0.05 174,404 1,209,266 -31,663  
Mar22 211202 98.18 98.30 98.18 98.25 +0.05 601 9,049 +457  
Total Volume and Open Interest 175,005 1,218,315 -31,206  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211202 98.89 98.95 98.88 98.89 -0.00 146,880 828,441 +350  
Mar22 211202 98.79 98.79 98.77 98.78 -0.00 1,091 39,758 +651  
Total Volume and Open Interest 147,971 868,199 +1,001  
Gold(CMX) Weekly Monthly
Dec21 211202 1780.9 1780.9 1760.6 1760.7 -20.9 4,903 20,913 -10,618 Hover/Click
Feb22 211202 1783.8 1785.2 1762.2 1762.7 -21.6 242,861 420,136 -3,049 Hover/Click
Apr22 211202 1786.1 1786.9 1764.2 1764.7 -21.6 3,421 42,673 -28 Hover/Click
Jun22 211202 1785.1 1786.3 1765.9 1766.6 -21.5 1,624 24,708 +367 Hover/Click
Aug22 211202 1781.8 1787.4 1767.9 1768.4 -21.6 306 5,204 +35 Hover/Click
Oct22 211202 1779.0 1786.1 1770.1 1770.1 -21.6 149 4,575 +75 Hover/Click
Dec22 211202 1793.0 1793.4 1772.2 1772.2 -21.8 404 10,878 +134 Hover/Click
Feb23 211202 1794.4 1794.4 1774.6 1774.6 -21.8 71 682 +33 Hover/Click
Apr23 211202 1777.2 1777.2 1777.2 1777.2 -21.7 0 15 +0 Hover/Click
Jun23 211202 1780.4 1780.4 1780.4 1780.4 -21.7 0 103 +0 Hover/Click
Aug23 211202 1783.4 1783.4 1783.4 1783.4 -21.7       Hover/Click
Oct23 211202 1786.5 1786.5 1786.5 1786.5 -21.7       Hover/Click
Total Volume and Open Interest 255,488 531,868 -13,110  
Silver(CMX) Weekly Monthly
Dec21 211202 2229.5 2240.0 2224.0 2228.0 -1.9 2,513 6,611 -2,873 Hover/Click
Mar22 211202 2233.5 2250.5 2221.5 2231.6 -2.3 68,031 109,878 -505 Hover/Click
May22 211202 2233.5 2253.0 2225.5 2234.8 -2.5 1,060 8,803 +158 Hover/Click
Jul22 211202 2248.0 2255.5 2236.5 2238.3 -2.8 492 6,037 -196 Hover/Click
Sep22 211202 2246.5 2261.0 2239.0 2242.7 -2.8 106 1,762 +4 Hover/Click
Dec22 211202 2262.0 2262.0 2249.0 2251.6 -2.8 87 2,319 +8 Hover/Click
Mar23 211202 2270.0 2270.0 2261.1 2261.1 -2.8 2 25 +0 Hover/Click
Total Volume and Open Interest 73,989 138,003 -3,302  
Platinum(NYMEX) Weekly Monthly
Jan22 211202 928.1 947.0 926.9 933.1 -2.1 24,833 49,842 -887 Hover/Click
Apr22 211202 931.8 946.7 928.5 934.0 -2.6 2,881 11,815 +1,617 Hover/Click
Jul22 211202 943.0 944.4 931.5 935.3 -3.2 73 663 +20 Hover/Click
Oct22 211202 935.0 938.0 934.7 937.8 -3.8 20 44 +2 Hover/Click
Total Volume and Open Interest 27,807 62,385 +738  
Palladium(NYMEX) Weekly Monthly
Dec21 211202 1740.00 1772.00 1740.00 1769.90 +18.80 98 67 -106 Hover/Click
Mar22 211202 1744.50 1780.00 1705.00 1771.40 +17.90 2,589 9,510 +131 Hover/Click
Jun22 211202 1729.00 1773.10 1711.00 1773.10 +17.40 14 30 +1 Hover/Click
Total Volume and Open Interest 2,702 9,621 +25  
Copper(CMX) Weekly Monthly
Dec21 211202 424.05 430.85 424.05 429.90 +5.15 2,030 6,262 -850 Hover/Click
Mar22 211202 423.30 431.45 423.05 429.90 +5.15 60,529 115,898 -548 Hover/Click
May22 211202 423.10 430.50 422.80 429.15 +5.00 4,665 28,194 +22 Hover/Click
Jul22 211202 426.55 429.80 422.55 428.40 +4.80 1,784 16,525 +43 Hover/Click
Sep22 211202 421.20 429.00 421.20 427.60 +4.70 802 5,465 +225 Hover/Click
Total Volume and Open Interest 71,409 184,214 -1,238  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211202 34050 34738 34018 34622 +620 294,074 99,214 -707 Hover/Click
Mar22 211202 33962 34650 33945 34535 +613 784 2,383 +75 Hover/Click
Jun22 211202 34080 34395 34000 34388 +599 13 6 +0 Hover/Click
Sep22 211202 34272 34272 34272 34272 +597       Hover/Click
Total Volume and Open Interest 294,871 101,603 -632  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211202 4514.75 4593.75 4505.50 4575.75 +67.25 2,845,560 2,340,684 +17,161 Hover/Click
Mar22 211202 4509.75 4588.00 4499.50 4569.75 +67.25 27,804 120,817 +6,400 Hover/Click
Jun22 211202 4504.25 4578.25 4491.75 4561.00 +67.00 289 47,323 +4 Hover/Click
Sep22 211202 4554.75 4554.75 4554.75 4554.75 +66.75 0 67 +0 Hover/Click
Total Volume and Open Interest 2,873,679 2,510,714 +23,583  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211202 15891.75 16066.25 15762.75 15988.50 +118.75 854,651 251,616 +3,835 Hover/Click
Mar22 211202 15905.00 16070.75 15770.75 15994.25 +117.25 3,276 6,731 +174 Hover/Click
Jun22 211202 15923.50 16050.75 15771.50 15981.75 +121.00 11 111 +4 Hover/Click
Total Volume and Open Interest 857,938 258,476 +4,013  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211202 2665.90 2745.20 2663.80 2735.90 +74.40 19,414 40,768 +38 Hover/Click
Mar22 211202 2733.50 2734.10 2733.50 2733.50 +74.40 5 10 +5 Hover/Click
Jun22 211202 2746.90 2746.90 2746.90 2746.90 +68.90       Hover/Click
Total Volume and Open Interest 19,419 40,778 +43  
Volatility Index(CBOE)
Dec21 211202 26.70 27.26 25.05 25.94 -1.89 175,071 146,216 +2,050  
Jan22 211202 27.25 27.81 26.07 26.91 -1.05 94,586 86,949 +7,514  
Feb22 211202 27.35 27.80 26.37 26.97 -0.76 45,764 40,195 +3,450  
Mar22 211202 27.55 27.85 26.67 27.07 -0.69 22,670 26,779 +1,504  
Total Volume and Open Interest 355,492 325,869 +16,425  
S & P 600(CME)
Dec21 211202 1359.40 1359.40 1359.40 1359.40 +35.70        
Mar22 211202 1360.30 1360.30 1360.30 1360.30 +35.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211202 2146.00 2213.10 2143.50 2205.20 +58.90 410,588 460,087 -1,038 Hover/Click
Mar22 211202 2150.10 2211.00 2143.10 2203.60 +58.70 1,812 4,151 +513 Hover/Click
Jun22 211202 2154.90 2199.50 2154.90 2199.50 +55.20 1 4 +1 Hover/Click
Total Volume and Open Interest 412,401 464,242 -524  
Nikkei 225(CME)
Dec21 211202 27500 28055 27495 27905 +475 10,385 17,179 -863  
Mar22 211202 27540 28055 27520 27915 +465 115 284 +58  
Total Volume and Open Interest 10,500 17,463 -805  
Nikkei 225(SGX) Weekly Monthly
Dec21 211202 28165 28230 27405 27715 -460 88,952 115,388 +1,033  
Mar22 211202 28105 28105 27410 27675 -400 1,150 1,865 +130  
Jun22 211202 27460 27460 27460 27460 -465 0 3,011 +0  
Total Volume and Open Interest 90,109 143,742 +1,163  
Nikkei 225 Mini(JPX)
Dec21 211202 27600 27940 27525 27750 -430 798,727 393,591 +15,464  
Mar22 211202 28075 28175 27420 27700 -420 101,509 45,305 +3,442  
Jun22 211202 27770 27935 27190 27450 -430 773 2,291 +89  
Total Volume and Open Interest 918,917 481,712 +19,713  
Nikkei 225(JPX)
Dec21 211202 27610 27940 27540 27750 -430 60,258 270,112 +2,520  
Mar22 211202 27550 27870 27480 27700 -420 4,576 38,010 +717  
Jun22 211202 27450 27600 27300 27450 -430 2 4,982 +2  
Total Volume and Open Interest 64,839 360,024 +3,740  
Nikkei 225(CME) Yen
Dec21 211202 27520 28075 27485 27895 +475 71,931 51,467 +1,012  
Mar22 211202 27600 27980 27455 27835 +470 446 681 +78  
Jun22 211202 27585 27585 27585 27585 +445        
Total Volume and Open Interest 72,377 52,198 +1,090  
Nikkei 225(CME) e-Mini Yen
Dec21 211202 27900 27900 27900 27900 +480        
Mar22 211202 27840 27840 27840 27840 +470        
Jun22 211202 27590 27590 27590 27590 +450        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211202 6818.5 6846.0 6757.0 6790.5 -86.0 114,022 287,057 +1,963  
Jan22 211202 6808.0 6826.0 6746.5 6781.0 -85.5 33 222 +46  
Feb22 211202 6777.5 6777.5 6777.5 6777.5 -87.0        
Mar22 211202 6798.0 6798.0 6773.5 6773.5 -86.0 1 6 +0  
Jun22 211202 6633.5 6633.5 6633.5 6633.5 -86.0        
Sep22 211202 6610.0 6610.0 6610.0 6610.0 -85.0        
Total Volume and Open Interest 114,056 296,790 +2,009  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211202 23594 23824 23446 23740 +148 155,874 117,979 +3,758  
Jan22 211202 23634 23800 23470 23745 +145 803 589 +589  
Total Volume and Open Interest 158,295 127,466 -6,570  
DAX(EUREX) Weekly Monthly
Dec21 211202 15242.0 15393.0 15166.0 15268.0 -202.0 126,512 94,459 +3,414  
Mar22 211202 15222.0 15372.0 15162.0 15259.0 -202.0 249 5,437 +28  
Jun22 211202 15282.0 15293.0 15282.0 15293.0 -202.0 5 4,476 -1  
Total Volume and Open Interest 126,766 104,372 +3,441  
Mini-DAX(EUREX)
Dec21 211202 15227.0 15392.0 15166.0 15268.0 -202.0 106,911 24,085 +1,650  
Mar22 211202 15200.0 15375.0 15160.0 15259.0 -202.0 637 650 +95  
Jun22 211202 15293.0 15293.0 15293.0 15293.0 -202.0 0 26 +0  
Total Volume and Open Interest 107,548 24,761 +1,745  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211202 4101 4151 4084 4112 -65 1,711,928 3,365,692 +187,655  
Mar22 211202 4086 4131 4069 4095 -65 10,153 200,859 +4,370  
Jun22 211202 4019 4019 4019 4019 -64 3 37,421 -3  
Total Volume and Open Interest 1,722,085 3,613,685 +192,023  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211202 12214 12238 12084 12173 -110 58,341 169,604 +8,870  
Mar22 211202 12053 12104 11978 12058 -110 107 1,252 +92  
Jun22 211202 11895 11895 11892 11892 -113 45 43 +30  
Total Volume and Open Interest 58,493 170,899 +8,992  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211202 7063.50 7164.00 7060.00 7130.00 -39.00 202,868 598,778 -5,040  
Mar22 211202 7059.50 7100.00 7035.00 7071.50 -33.00 102 917 +80  
Jun22 211202 7002.50 7009.50 7002.50 7009.50 -34.00 0 33 +0  
Total Volume and Open Interest 202,970 599,841 -4,960  
SPI 200(SFE) Weekly Monthly
Dec21 211202 7244.0 7289.0 7130.0 7218.0 -21.0 59,044 244,365 +753  
Mar22 211202 7050.0 7128.0 7050.0 7128.0 -21.0 0 512 +0  
Jun22 211202 7128.0 7128.0 7128.0 7128.0 -21.0        
Total Volume and Open Interest 59,044 244,877 +753  
FTSE MIB(ISE)
Dec21 211202 26115.00 26225.00 25860.00 26000.00 -351.00 29,739 100,199 -2,832  
Mar22 211202 25975.00 26070.00 25770.00 25885.00 -351.00 134 1,476 +87  
Jun22 211202 25283.00 25283.00 25283.00 25283.00 -351.00 0 7 +0  
Total Volume and Open Interest 29,873 101,682 -2,745  
KOSPI 200(KFE)
Dec21 211202 380.15 389.35 379.55 389.00 +6.00 413,557 292,126 +3,207  
Mar22 211202 376.50 385.50 375.70 385.20 +5.80 4,094 14,790 +2,167  
Jun22 211202 379.05 385.15 379.05 385.15 +4.35 4 7,170 +1  
Total Volume and Open Interest 417,658 330,807 +5,403  
GSCI(CME) Weekly Monthly
Dec21 211202 513.05 527.45 509.20 525.55 +4.75 302 1,539 -258  
Jan22 211202 523.05 526.30 508.00 523.05 +4.75        
Feb22 211202 520.55 520.55 520.55 520.55 -0.25        
Total Volume and Open Interest 302 1,539 -258  
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!!!