Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 03, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211203 1244.50 1270.00 1244.25 1267.25 +23.00 105,476 225,490 -2,857 Hover/Click
Mar22 211203 1250.25 1274.75 1250.25 1271.25 +21.25 60,566 194,716 +5,297 Hover/Click
May22 211203 1257.25 1282.00 1257.25 1278.00 +21.00 19,188 75,241 -667 Hover/Click
Jul22 211203 1263.25 1287.75 1263.25 1284.00 +20.50 13,440 71,178 +160 Hover/Click
Aug22 211203 1259.25 1279.50 1259.25 1276.00 +19.75 920 6,777 +106 Hover/Click
Sep22 211203 1237.25 1253.75 1235.25 1251.00 +18.25 642 6,211 -201 Hover/Click
Nov22 211203 1220.00 1237.75 1220.00 1234.00 +14.75 6,061 63,719 -312 Hover/Click
Jan23 211203 1222.50 1237.75 1222.00 1233.75 +13.75 689 8,597 +190 Hover/Click
Mar23 211203 1204.50 1215.75 1204.50 1212.25 +11.50 747 15,402 +173 Hover/Click
May23 211203 1205.25 1205.75 1200.00 1203.00 +10.25 305 3,369 +85 Hover/Click
Jul23 211203 1208.25 1208.25 1202.00 1205.00 +9.00 24 870 +12 Hover/Click
Aug23 211203 1198.25 1198.25 1198.25 1198.25 +9.75 0 70 +0 Hover/Click
Sep23 211203 1185.75 1185.75 1185.75 1185.75 +9.75 0 31 +0 Hover/Click
Nov23 211203 1170.50 1176.00 1168.50 1171.50 +5.75 86 1,713 +20 Hover/Click
Total Volume and Open Interest 208,145 673,440 +2,007  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211203 361.00 369.00 360.30 367.70 +9.70 1,359 2,275 -916 Hover/Click
Jan22 211203 348.80 360.50 348.40 358.60 +9.80 55,543 119,225 -3,878 Hover/Click
Mar22 211203 347.00 357.40 346.90 355.80 +8.90 31,429 122,297 +1,222 Hover/Click
May22 211203 348.40 357.90 348.20 356.30 +7.70 15,289 61,523 -280 Hover/Click
Jul22 211203 351.60 360.60 351.50 359.00 +7.20 8,130 41,984 +272 Hover/Click
Aug22 211203 351.30 359.60 350.90 357.80 +6.40 1,365 10,001 -19 Hover/Click
Sep22 211203 349.80 357.40 349.20 355.20 +5.50 1,292 8,226 +113 Hover/Click
Oct22 211203 348.30 353.30 346.10 351.00 +4.60 669 5,924 +111 Hover/Click
Dec22 211203 346.30 352.90 346.10 350.40 +3.90 1,655 16,216 +242 Hover/Click
Jan23 211203 349.30 349.60 346.90 347.80 +3.50 18 1,269 -5 Hover/Click
Total Volume and Open Interest 116,891 392,526 -3,147  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211203 57.15 57.71 57.03 57.10 +0.87 723 458 -615 Hover/Click
Jan22 211203 56.45 58.09 56.36 57.22 +0.88 50,156 116,001 -6,241 Hover/Click
Mar22 211203 56.48 57.98 56.40 57.07 +0.69 33,184 107,060 -1,613 Hover/Click
May22 211203 56.28 57.63 56.26 56.80 +0.60 19,622 70,195 +1,242 Hover/Click
Jul22 211203 56.13 57.23 56.01 56.48 +0.52 13,957 45,928 +2,062 Hover/Click
Aug22 211203 55.56 56.56 55.56 55.87 +0.47 1,344 7,569 -29 Hover/Click
Sep22 211203 55.26 55.98 55.16 55.34 +0.42 1,064 7,327 +65 Hover/Click
Oct22 211203 55.14 55.42 54.77 54.90 +0.43 834 7,148 -162 Hover/Click
Dec22 211203 54.27 55.23 54.27 54.70 +0.47 3,053 26,188 +848 Hover/Click
Jan23 211203 54.83 54.96 54.47 54.47 +0.43 20 982 -6 Hover/Click
Total Volume and Open Interest 124,025 395,001 -4,438  
Canola(WCE) Weekly Monthly
Jan22 211203 1024.9 1043.9 1020.7 1026.9 +4.3 7,821 44,305 +602 Hover/Click
Mar22 211203 985.7 1005.7 985.0 994.6 +9.5 7,095 72,716 -929 Hover/Click
May22 211203 941.8 963.9 941.6 953.4 +11.9 2,738 39,935 +939 Hover/Click
Jul22 211203 892.0 917.6 890.8 904.6 +13.1 1,097 19,360 -380 Hover/Click
Nov22 211203 765.0 777.0 759.5 767.0 +5.2 579 16,598 -43 Hover/Click
Total Volume and Open Interest 19,346 195,728 +173  
Corn(CBOT) Weekly Monthly
Dec21 211203 576.25 588.75 576.25 586.00 +9.00 6,270 12,744 -3,484 Hover/Click
Mar22 211203 576.75 586.75 575.25 584.00 +7.25 146,467 731,893 -628 Hover/Click
May22 211203 579.00 588.75 577.75 586.25 +7.00 46,793 212,001 -919 Hover/Click
Jul22 211203 578.25 588.00 577.50 585.50 +6.50 32,819 192,761 +755 Hover/Click
Sep22 211203 557.25 564.00 555.75 562.25 +4.50 8,652 62,525 +1,268 Hover/Click
Dec22 211203 548.50 554.00 546.75 552.25 +3.25 14,946 166,928 +2,052 Hover/Click
Mar23 211203 556.00 561.50 554.50 559.25 +2.75 684 9,200 -26 Hover/Click
May23 211203 558.50 563.50 557.00 561.50 +2.75 14 1,066 -2 Hover/Click
Jul23 211203 556.75 562.00 555.75 559.75 +2.50 40 7,069 +12 Hover/Click
Sep23 211203 518.50 518.50 518.50 518.50 +1.25 1 238 +1 Hover/Click
Total Volume and Open Interest 256,884 1,404,188 -917  
Wheat(CBOT) Weekly Monthly
Dec21 211203 809.50 814.75 794.00 794.50 -12.00 484 794 -1,233 Hover/Click
Mar22 211203 818.00 822.75 796.50 803.75 -11.25 55,934 188,144 -2,960 Hover/Click
May22 211203 822.25 826.75 802.75 809.50 -10.00 15,013 48,606 -1,683 Hover/Click
Jul22 211203 805.75 807.50 789.50 794.25 -8.25 11,799 72,758 -458 Hover/Click
Sep22 211203 805.50 806.00 789.75 794.75 -7.25 2,756 14,669 +156 Hover/Click
Dec22 211203 807.25 808.75 793.25 798.75 -6.25 2,178 31,370 +460 Hover/Click
Total Volume and Open Interest 89,564 366,391 -5,184  
Wheat(KCBT) Weekly Monthly
Dec21 211203 832.00 841.00 821.50 822.00 -16.50 438 441 -405 Hover/Click
Mar22 211203 843.75 848.75 821.50 824.25 -18.00 30,627 128,296 -2,210 Hover/Click
May22 211203 844.25 847.25 822.00 824.75 -17.00 8,371 29,020 -981 Hover/Click
Jul22 211203 827.75 827.75 809.00 812.50 -11.00 7,611 39,366 +150 Hover/Click
Sep22 211203 823.75 824.50 809.00 811.50 -9.75 2,319 14,100 +53 Hover/Click
Dec22 211203 824.00 827.00 813.75 816.25 -8.25 687 10,425 +45 Hover/Click
Mar23 211203 816.50 816.50 816.00 816.00 -7.00 35 1,001 +3 Hover/Click
Total Volume and Open Interest 50,146 224,089 -3,334  
Wheat(MGE) Weekly Monthly
Dec21 211203 1050.00 1059.50 1036.25 1036.25 -24.75 66 336 -619 Hover/Click
Mar22 211203 1042.00 1042.25 1019.00 1020.75 -21.50 4,802 48,728 -1,357 Hover/Click
May22 211203 1024.25 1026.75 1006.00 1008.75 -19.00 1,831 13,918 +757 Hover/Click
Jul22 211203 992.00 995.00 974.25 977.00 -16.75 398 4,959 -50 Hover/Click
Sep22 211203 924.75 925.75 912.00 916.00 -8.75 393 5,102 +90 Hover/Click
Dec22 211203 917.00 917.50 908.00 909.50 -9.50 133 1,403 +73 Hover/Click
Total Volume and Open Interest 7,623 74,471 -1,106  
Oats(CBOT) Weekly Monthly
Dec21 211203 744.00 744.00 725.00 725.00 -15.75 33 37 -49 Hover/Click
Mar22 211203 724.75 739.50 710.00 716.50 -17.50 646 3,495 -87 Hover/Click
May22 211203 715.00 725.00 704.00 704.00 -16.75 32 570 +3 Hover/Click
Jul22 211203 673.00 673.00 659.50 659.50 -13.00 5 302 -1 Hover/Click
Total Volume and Open Interest 718 4,719 -134  
Rough Rice(CBOT) Weekly Monthly
Jan22 211203 14.02 14.10 14.01 14.06 +0.04 818 6,775 -338 Hover/Click
Mar22 211203 14.30 14.35 14.28 14.31 +0.04 295 1,495 +142 Hover/Click
May22 211203 14.49 14.49 14.49 14.49 +0.05 3 92 +3 Hover/Click
Jul22 211203 14.56 14.56 14.56 14.56 +0.05 0 41 +0 Hover/Click
Total Volume and Open Interest 1,120 8,467 -197  
Live Cattle(CME) Weekly Monthly
Dec21 211203 137.850 138.535 136.850 137.685 +0.035 9,143 24,802 -2,744 Hover/Click
Feb22 211203 139.900 140.380 138.750 138.950 -0.630 24,697 130,217 +1,314 Hover/Click
Apr22 211203 142.850 143.330 141.785 142.150 -0.450 9,946 75,816 +123 Hover/Click
Jun22 211203 138.050 138.330 137.035 137.485 -0.500 7,697 51,828 +1,495 Hover/Click
Aug22 211203 136.880 137.150 135.950 136.650 -0.230 4,334 18,145 +314 Hover/Click
Oct22 211203 139.700 139.950 138.850 139.535 -0.250 1,513 6,224 +240 Hover/Click
Total Volume and Open Interest 57,911 311,003 +907  
Feeder Cattle(CME) Weekly Monthly
Jan22 211203 165.900 166.700 163.200 164.130 -1.655 4,498 17,457 -467 Hover/Click
Mar22 211203 168.400 169.000 166.185 167.100 -1.230 3,616 11,061 -72 Hover/Click
Apr22 211203 171.000 171.485 168.850 169.850 -1.050 1,681 3,544 +355 Hover/Click
May22 211203 172.400 172.850 170.285 171.250 -1.080 1,333 3,532 -26 Hover/Click
Aug22 211203 179.500 179.650 177.380 178.330 -1.105 471 3,325 +141 Hover/Click
Sep22 211203 180.200 180.200 178.050 179.000 -1.000 86 678 +21 Hover/Click
Oct22 211203 180.435 180.435 178.600 179.600 -1.085 64 165 +19 Hover/Click
Total Volume and Open Interest 11,806 39,851 +19  
Lean Hogs(CME) Weekly Monthly
Dec21 211203 74.980 75.130 73.830 74.000 -0.400 7,649 24,151 -1,821 Hover/Click
Feb22 211203 82.700 82.700 81.200 81.500 -0.500 17,583 84,799 +1,087 Hover/Click
Apr22 211203 86.580 86.700 85.500 85.880 -0.450 7,599 51,590 -902 Hover/Click
May22 211203 90.680 91.000 90.480 90.830 -0.570 12 1,446 +2  
Jun22 211203 97.080 97.180 95.950 96.430 -0.620 4,656 31,161 +12 Hover/Click
Jul22 211203 97.080 97.080 95.680 96.130 -0.750 2,065 15,453 +99 Hover/Click
Aug22 211203 96.050 96.050 94.680 95.280 -0.600 2,399 12,016 +724 Hover/Click
Oct22 211203 81.680 81.680 80.580 81.330 -0.350 338 5,951 +48 Hover/Click
Total Volume and Open Interest 42,393 228,006 -713  
Class III Milk(CME) Weekly Monthly
Dec21 211203 18.40 18.61 18.30 18.60 +0.27 360 4,782 +1 Hover/Click
Jan22 211203 18.50 18.84 18.30 18.77 +0.48 383 3,566 +60 Hover/Click
Feb22 211203 18.77 19.10 18.77 18.95 +0.33 132 3,068 +22 Hover/Click
Mar22 211203 18.85 19.19 18.85 19.10 +0.33 31 2,771 +10 Hover/Click
Apr22 211203 18.95 19.13 18.95 19.13 +0.26 6 1,936 +1 Hover/Click
May22 211203 18.95 19.05 18.89 19.05 +0.14 5 1,778 +1 Hover/Click
Jun22 211203 18.90 19.10 18.90 19.10 +0.22 3 1,550 -1 Hover/Click
Jul22 211203 19.00 19.10 19.00 19.10 +0.22 9 980 +9 Hover/Click
Aug22 211203 19.00 19.10 19.00 19.10 +0.22 6 911 +6 Hover/Click
Sep22 211203 18.87 19.05 18.87 19.05 +0.30 7 765 +7 Hover/Click
Oct22 211203 18.89 19.01 18.88 19.01 +0.32 6 622 +6 Hover/Click
Nov22 211203 18.70 18.85 18.70 18.85 +0.24 5 614 +1 Hover/Click
Dec22 211203 18.50 18.61 18.50 18.61 +0.13 11 638 -1 Hover/Click
Total Volume and Open Interest 964 24,187 +122  
Cocoa(ICE) Weekly Monthly
Dec21 211203 2435 2435 2435 2435 +14 0 28 +0 Hover/Click
Mar22 211203 2450 2477 2435 2467 +14 26,715 120,669 +3,122 Hover/Click
May22 211203 2469 2491 2452 2484 +17 12,357 45,149 -22 Hover/Click
Jul22 211203 2475 2500 2462 2494 +18 6,920 29,163 +1,183 Hover/Click
Sep22 211203 2485 2509 2476 2503 +18 3,482 18,824 +608 Hover/Click
Dec22 211203 2487 2507 2478 2502 +18 1,824 18,625 -236 Hover/Click
Mar23 211203 2483 2500 2482 2497 +18 448 13,968 +178 Hover/Click
Total Volume and Open Interest 52,091 253,045 +5,049  
Coffee "C"(ICE) Weekly Monthly
Dec21 211203 244.05 244.05 244.05 244.05 +6.60 7 456 +0 Hover/Click
Mar22 211203 238.00 244.80 237.05 243.35 +6.75 19,034 129,403 -526 Hover/Click
May22 211203 237.50 243.80 236.50 242.40 +6.60 8,583 49,146 -309 Hover/Click
Jul22 211203 236.70 242.40 235.30 241.05 +6.15 4,423 30,806 -44 Hover/Click
Sep22 211203 235.35 240.80 234.65 239.55 +5.80 1,818 17,066 +167 Hover/Click
Dec22 211203 234.90 239.95 234.00 238.50 +5.45 591 22,618 -9 Hover/Click
Total Volume and Open Interest 35,148 265,445 -556  
Orange Juice(ICE) Weekly Monthly
Jan22 211203 122.05 122.55 120.85 121.35 -0.55 1,614 6,990 -827 Hover/Click
Mar22 211203 124.10 124.65 122.70 123.45 -0.65 779 3,192 +671 Hover/Click
May22 211203 125.50 125.85 125.50 125.75 -0.45 15 829 -8 Hover/Click
Jul22 211203 128.35 128.35 128.35 128.35 -0.55 1 77 +1 Hover/Click
Sep22 211203 130.35 130.35 130.35 130.35 -0.35       Hover/Click
Nov22 211203 131.35 131.35 131.35 131.35 -0.35       Hover/Click
Total Volume and Open Interest 2,409 11,088 -163  
Sugar #11(ICE) Weekly Monthly
Mar22 211203 18.68 18.96 18.67 18.75 +0.13 65,162 355,188 -4,212 Hover/Click
May22 211203 18.30 18.53 18.27 18.34 +0.13 20,397 148,274 -774 Hover/Click
Jul22 211203 18.02 18.19 17.98 18.02 +0.11 14,226 123,697 -448 Hover/Click
Oct22 211203 17.80 17.97 17.77 17.85 +0.13 8,009 108,825 -930 Hover/Click
Mar23 211203 17.74 17.90 17.71 17.79 +0.11 1,914 54,521 -73 Hover/Click
May23 211203 16.97 17.12 16.94 17.01 +0.08 679 23,139 -14 Hover/Click
Jul23 211203 16.47 16.61 16.44 16.49 +0.04 199 25,495 -3 Hover/Click
Oct23 211203 16.12 16.28 16.11 16.15 unch 159 22,407 -63 Hover/Click
Total Volume and Open Interest 111,088 875,752 -6,447  
London Cocoa(LCE) Weekly Monthly
Dec21 211203 1609 1618 1597 1601 -4 11,199 15,892 -10,150 Hover/Click
Mar22 211203 1682 1705 1673 1696 +13 11,321 79,156 +756 Hover/Click
May22 211203 1700 1723 1691 1714 +14 7,559 38,269 +512 Hover/Click
Jul22 211203 1703 1725 1695 1716 +13 2,828 30,721 -3 Hover/Click
Sep22 211203 1706 1728 1700 1718 +12 2,400 40,376 +279 Hover/Click
Dec22 211203 1708 1729 1703 1719 +10 14,468 47,234 +2,739 Hover/Click
Mar23 211203 1706 1725 1703 1716 +10 1,407 22,056 +757 Hover/Click
Total Volume and Open Interest 52,049 289,189 -4,834  
London Sugar(LCE) Weekly Monthly
Mar22 211203 488.90 490.90 486.00 486.90 +2.20 4,956 29,683 -159 Hover/Click
May22 211203 486.40 488.00 484.00 485.30 +2.90 1,331 13,571 -275 Hover/Click
Aug22 211203 482.00 484.20 480.50 480.90 +1.20 571 8,258 +57 Hover/Click
Oct22 211203 475.10 476.80 475.10 475.50 +1.40 343 7,694 +101 Hover/Click
Dec22 211203 476.50 477.20 475.40 475.40 +1.40 37 2,078 -9 Hover/Click
Total Volume and Open Interest 7,279 62,716 -270  
Cotton(ICE) Weekly Monthly
Dec21 211203 108.90 110.59 108.90 109.30 +0.40 8 105 -8 Hover/Click
Mar22 211203 103.70 105.66 103.64 104.20 +0.50 32,300 137,099 -3,996 Hover/Click
May22 211203 102.40 104.22 102.34 102.91 +0.51 9,331 41,760 +267 Hover/Click
Jul22 211203 100.52 102.15 100.52 101.01 +0.53 4,321 24,186 -366 Hover/Click
Oct22 211203 91.85 91.85 91.85 91.85 +0.94 0 35 +0 Hover/Click
Dec22 211203 87.25 88.00 86.68 87.75 +1.17 2,781 31,804 +351 Hover/Click
Total Volume and Open Interest 50,126 241,077 -3,789  
Lumber(CME) Weekly Monthly
Jan22 211203 925.0 939.9 897.4 906.7 -7.8 274 1,339 -16  
Mar22 211203 906.7 906.7 870.6 887.5 -2.5 221 618 +85  
May22 211203 875.0 875.0 859.8 869.8 -0.2 28 70 +9  
Jul22 211203 839.8 839.8 839.8 839.8 -0.2 1 16 +0  
Sep22 211203 832.9 832.9 832.9 832.9 -0.2 1 5 +0  
Nov22 211203 837.9 837.9 837.9 837.9 -0.2 0 1 +0  
Jan23 211203 837.9 837.9 837.9 837.9 -0.2        
Total Volume and Open Interest 525 2,049 +78  
Crude Oil(NYM) Weekly Monthly
Jan22 211203 67.50 69.22 65.60 66.26 -0.24 602,447 319,191 -37,219 Hover/Click
Feb22 211203 67.17 68.96 65.45 66.10 -0.17 164,808 215,006 +2,177 Hover/Click
Mar22 211203 67.06 68.66 65.28 65.93 -0.10 93,008 173,167 +6,033 Hover/Click
Apr22 211203 66.66 68.30 65.09 65.71 -0.06 55,526 87,409 +1,025 Hover/Click
May22 211203 66.76 67.95 64.95 65.49 -0.02 34,092 68,822 +687 Hover/Click
Jun22 211203 66.00 67.61 64.62 65.26 +0.02 71,189 171,536 -4,530 Hover/Click
Jul22 211203 65.52 67.15 64.37 65.01 +0.07 14,843 62,431 +2,614 Hover/Click
Aug22 211203 65.54 66.74 64.21 64.75 +0.11 17,077 54,677 +4,677 Hover/Click
Sep22 211203 64.83 66.40 63.90 64.49 +0.16 25,629 77,258 -1,423 Hover/Click
Oct22 211203 64.52 66.00 63.60 64.21 +0.20 6,684 41,256 +650 Hover/Click
Nov22 211203 64.52 65.67 63.33 63.96 +0.24 5,164 47,583 -676 Hover/Click
Dec22 211203 63.49 65.42 63.07 63.69 +0.26 58,793 221,075 +3,160 Hover/Click
Jan23 211203 63.93 65.05 63.10 63.42 +0.29 1,466 36,519 +434 Hover/Click
Feb23 211203 63.80 64.27 63.11 63.15 +0.32 1,307 27,196 +988 Hover/Click
Mar23 211203 63.10 63.88 62.61 62.89 +0.36 3,740 37,564 -966 Hover/Click
Apr23 211203 63.38 63.58 62.21 62.65 +0.40 1,285 17,134 +591 Hover/Click
Total Volume and Open Interest 1,194,316 2,013,483 -19,803  
e-miNY Crude Oil(NYM)
Jan22 211203 67.400 69.200 65.600 66.250 -0.250 44,292 3,399 -1,000  
Feb22 211203 67.500 68.950 65.450 66.100 -0.175 2,072 1,237 +98  
Mar22 211203 67.000 68.500 65.425 65.925 -0.100 225 395 +2  
Apr22 211203 67.750 68.075 65.025 65.700 -0.075 17 69 -6  
May22 211203 65.800 67.400 65.225 65.500 unch 11 60 -1  
Jun22 211203 66.375 67.500 65.000 65.250 unch 45 187 +5  
Jul22 211203 66.800 67.125 64.725 65.000 +0.050 3 27 +0  
Aug22 211203 65.600 66.300 64.700 64.750 +0.100 0 7 +0  
Sep22 211203 64.500 65.900 64.500 64.500 +0.175 0 7 +0  
Oct22 211203 64.875 65.975 64.200 64.200 +0.200 4 6 +0  
Total Volume and Open Interest 46,719 5,651 -884  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211203 211.09 216.20 208.01 209.84 -0.50 64,335 92,665 -2,604 Hover/Click
Feb22 211203 210.42 215.03 207.17 208.91 -0.28 29,468 40,878 +2,218 Hover/Click
Mar22 211203 208.13 213.35 205.69 207.34 -0.15 26,570 37,770 -576 Hover/Click
Apr22 211203 204.86 210.91 203.47 205.03 -0.04 13,543 22,631 -460 Hover/Click
May22 211203 202.97 208.95 201.99 203.58 -0.03 10,097 14,482 +1,767 Hover/Click
Jun22 211203 202.92 208.57 201.37 202.91 -0.09 11,495 27,669 -366 Hover/Click
Jul22 211203 207.62 208.10 201.25 202.73 -0.23 1,817 9,596 +81 Hover/Click
Aug22 211203 206.25 208.10 201.50 202.73 -0.29 1,157 5,217 +155 Hover/Click
Sep22 211203 206.14 208.10 201.70 202.87 -0.33 2,141 6,036 +98 Hover/Click
Oct22 211203 205.90 208.30 201.75 203.00 -0.37 1,321 4,769 +63 Hover/Click
Nov22 211203 206.48 206.62 202.00 203.05 -0.38 1,044 3,499 -66 Hover/Click
Dec22 211203 204.60 208.29 201.82 203.01 -0.39 3,510 16,552 +363 Hover/Click
Jan23 211203 208.18 208.19 202.90 202.97 -0.38 719 3,447 +153 Hover/Click
Feb23 211203 206.71 206.71 202.40 202.51 -0.28 295 759 -29 Hover/Click
Total Volume and Open Interest 168,909 299,794 +1,694  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211203 198.35 202.35 193.44 195.29 -1.48 72,217 131,224 -1,267 Hover/Click
Feb22 211203 196.84 200.74 192.25 194.02 -1.06 41,876 39,033 +1,286 Hover/Click
Mar22 211203 196.10 200.95 192.62 194.42 -0.90 20,639 30,505 +418 Hover/Click
Apr22 211203 207.80 212.06 204.19 205.78 -0.95 11,897 18,682 +935 Hover/Click
May22 211203 207.61 211.65 204.77 205.96 -0.78 4,806 9,963 -3 Hover/Click
Jun22 211203 205.00 210.87 203.63 205.11 -0.67 7,177 19,222 -338 Hover/Click
Jul22 211203 207.92 208.75 201.90 203.41 -0.62 3,998 10,296 -100 Hover/Click
Aug22 211203 204.53 206.30 200.02 201.21 -0.58 2,575 3,850 +362 Hover/Click
Sep22 211203 201.76 203.83 196.87 198.45 -0.55 2,444 7,041 +249 Hover/Click
Oct22 211203 188.82 189.90 183.70 184.84 -0.99 679 3,428 -37 Hover/Click
Total Volume and Open Interest 171,135 285,947 +1,568  
e-miNY RBOB Gasoline(NYM)
Jan22 211203 195.29 195.29 195.29 195.29 -1.48 0 2 +0  
Feb22 211203 194.02 194.02 194.02 194.02 -1.06        
Mar22 211203 194.42 194.42 194.42 194.42 -0.90        
Apr22 211203 205.78 205.78 205.78 205.78 -0.95        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211203 4.105 4.285 4.066 4.132 +0.076 171,938 249,597 -2,588 Hover/Click
Feb22 211203 4.046 4.221 4.010 4.073 +0.076 54,908 84,330 +1,276 Hover/Click
Mar22 211203 3.894 4.045 3.860 3.921 +0.075 45,744 168,169 +149 Hover/Click
Apr22 211203 3.702 3.835 3.690 3.751 +0.075 42,591 119,999 -292 Hover/Click
May22 211203 3.679 3.808 3.670 3.727 +0.074 26,502 132,429 -1,521 Hover/Click
Jun22 211203 3.712 3.846 3.712 3.766 +0.075 13,251 48,316 +862 Hover/Click
Jul22 211203 3.770 3.900 3.764 3.817 +0.076 12,403 42,819 -441 Hover/Click
Aug22 211203 3.787 3.911 3.782 3.829 +0.075 6,350 34,087 +183 Hover/Click
Sep22 211203 3.781 3.900 3.770 3.815 +0.074 5,895 39,189 +383 Hover/Click
Oct22 211203 3.790 3.933 3.790 3.851 +0.075 18,219 84,623 -1,102 Hover/Click
Nov22 211203 3.912 4.027 3.897 3.948 +0.078 6,022 34,633 +583 Hover/Click
Dec22 211203 4.159 4.213 4.085 4.136 +0.081 8,679 27,733 +632 Hover/Click
Jan23 211203 4.190 4.308 4.182 4.235 +0.082 7,748 43,650 +711 Hover/Click
Feb23 211203 4.085 4.170 4.056 4.099 +0.072 1,184 11,910 -161 Hover/Click
Mar23 211203 3.791 3.841 3.753 3.793 +0.054 4,521 26,890 +258 Hover/Click
Apr23 211203 3.246 3.246 3.179 3.198 +0.026 3,149 18,556 -229 Hover/Click
Total Volume and Open Interest 434,099 1,268,880 -999  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211203 70.22 72.62 69.24 69.88 +0.21 420,402 513,160 -20,796 Hover/Click
Mar22 211203 69.88 72.15 68.87 69.51 +0.19 228,574 305,533 +1,875 Hover/Click
Apr22 211203 69.55 71.74 68.56 69.20 +0.20 112,765 142,863 +9,216 Hover/Click
May22 211203 69.25 71.39 68.33 68.97 +0.24 70,613 96,477 +2,780 Hover/Click
Jun22 211203 68.93 71.03 68.09 68.73 +0.29 132,343 195,648 -3,852 Hover/Click
Jul22 211203 68.63 70.65 67.83 68.46 +0.33 44,778 75,056 +6,240 Hover/Click
Aug22 211203 67.99 70.24 67.65 68.20 +0.36 19,764 48,217 +1,191 Hover/Click
Sep22 211203 67.96 69.90 67.31 67.93 +0.38 31,877 60,195 -541 Hover/Click
Oct22 211203 67.40 69.54 67.07 67.67 +0.40 9,536 30,845 +261 Hover/Click
Nov22 211203 68.32 69.08 67.03 67.45 +0.42 10,228 31,520 -50 Hover/Click
Dec22 211203 66.99 68.91 66.62 67.20 +0.42 92,438 209,911 +1,499 Hover/Click
Jan23 211203 66.94 66.94 66.94 66.94 +0.42 6,071 23,263 +1,384 Hover/Click
Feb23 211203 66.15 66.70 66.15 66.70 +0.42 2,098 27,484 -317 Hover/Click
Mar23 211203 66.52 66.52 66.52 66.52 +0.44 5,363 20,867 -515 Hover/Click
Total Volume and Open Interest 1,240,614 2,160,947 +1,730  
Gas Oil(ICE) Weekly Monthly
Dec21 211203 611.00 630.50 604.50 619.00 +9.25 57,626 85,756 -4,734 Hover/Click
Jan22 211203 608.25 626.00 600.25 615.00 +9.25 103,360 155,927 +1,793 Hover/Click
Feb22 211203 602.75 621.75 596.75 611.50 +9.75 64,485 98,433 +5,615 Hover/Click
Mar22 211203 599.00 618.00 593.25 608.25 +10.00 32,644 73,775 -939 Hover/Click
Apr22 211203 592.25 613.50 591.50 604.00 +9.75 12,664 28,849 +394 Hover/Click
May22 211203 591.75 610.00 587.25 600.75 +9.25 7,308 26,900 +2 Hover/Click
Jun22 211203 588.25 607.75 584.50 598.50 +9.25 20,900 74,124 -456 Hover/Click
Jul22 211203 586.00 604.75 584.75 597.00 +9.25 4,304 21,022 +416 Hover/Click
Aug22 211203 585.25 603.75 585.00 596.00 +9.00 3,680 10,916 +153 Hover/Click
Sep22 211203 593.50 604.25 584.50 595.75 +9.00 4,393 14,511 +223 Hover/Click
Total Volume and Open Interest 328,269 689,819 +4,582  
Ethanol(CBOT)
Jan22 211203 2.137 2.137 2.137 2.137 unch        
Feb22 211203 2.137 2.137 2.137 2.137 unch        
Mar22 211203 2.137 2.137 2.137 2.137 unch        
Apr22 211203 2.137 2.137 2.137 2.137 unch        
May22 211203 2.137 2.137 2.137 2.137 unch        
Jun22 211203 2.137 2.137 2.137 2.137 unch        
Jul22 211203 2.137 2.137 2.137 2.137 unch        
Aug22 211203 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211203 67.19 69.20 65.63 66.26 -0.24 37,446 48,321 -5,240 Hover/Click
Feb22 211203 66.94 68.85 65.52 66.10 -0.17 39,649 31,505 -268 Hover/Click
Mar22 211203 66.32 68.53 65.33 65.93 -0.10 35,357 41,089 -1,528 Hover/Click
Apr22 211203 66.02 68.16 65.39 65.71 -0.06 15,364 14,272 +29 Hover/Click
May22 211203 65.71 67.51 65.00 65.49 -0.02 7,663 11,139 +193 Hover/Click
Jun22 211203 65.39 67.55 64.77 65.26 +0.02 19,476 65,810 +82 Hover/Click
Jul22 211203 65.07 65.26 64.77 65.01 +0.07 2,344 7,766 +45 Hover/Click
Aug22 211203 65.44 65.44 64.75 64.75 +0.11 700 6,155 -36 Hover/Click
Sep22 211203 66.26 66.26 64.21 64.49 +0.16 3,519 20,013 -726 Hover/Click
Oct22 211203 64.21 64.21 64.21 64.21 +0.20 244 7,295 -26 Hover/Click
Nov22 211203 63.96 63.96 63.96 63.96 +0.24 180 7,529 -59 Hover/Click
Dec22 211203 64.81 65.22 63.38 63.69 +0.26 11,556 76,919 +254 Hover/Click
Jan23 211203 63.42 63.42 63.42 63.42 +0.29 230 3,049 +62 Hover/Click
Feb23 211203 63.15 63.15 63.15 63.15 +0.32 73 1,419 +35 Hover/Click
Mar23 211203 62.89 62.89 62.89 62.89 +0.36 214 7,023 +0 Hover/Click
Apr23 211203 62.65 62.65 62.65 62.65 +0.40 5 1,679 +3 Hover/Click
Total Volume and Open Interest 179,300 435,142 -6,480  
US Dollar Index(ICE) Weekly Monthly
Dec21 211203 96.150 96.445 95.940 96.115 -0.043 14,324 48,328 -191 Hover/Click
Mar22 211203 96.100 96.400 95.900 96.075 -0.033 988 3,560 +373 Hover/Click
Jun22 211203 96.200 96.270 96.050 96.050 -0.037 7 465 +0 Hover/Click
Total Volume and Open Interest 15,319 52,354 +182  
Australian Dollar(CME) Weekly Monthly
Dec21 211203 70.93 70.94 69.93 69.98 -0.91 109,018 190,603 -4,937 Hover/Click
Mar22 211203 70.99 70.99 69.98 70.03 -0.91 2,404 6,204 +223 Hover/Click
Jun22 211203 70.67 70.67 70.01 70.04 -0.91 18 54 +9 Hover/Click
Total Volume and Open Interest 111,588 197,281 -4,700  
British Pound(CME) Weekly Monthly
Dec21 211203 132.99 133.12 132.09 132.30 -0.68 111,209 216,703 -5,425 Hover/Click
Mar22 211203 133.03 133.14 132.15 132.36 -0.68 5,051 7,788 +1,735 Hover/Click
Jun22 211203 132.85 132.97 132.10 132.29 -0.67 0 500 +0 Hover/Click
Total Volume and Open Interest 117,058 226,593 -3,830  
Canadian Dollar(CME) Weekly Monthly
Dec21 211203 78.08 78.47 77.79 77.90 -0.15 102,379 138,889 +656 Hover/Click
Mar22 211203 78.04 78.48 77.81 77.92 -0.15 2,241 6,878 +463 Hover/Click
Jun22 211203 77.85 78.41 77.75 77.86 -0.15 233 1,589 +82 Hover/Click
Sep22 211203 78.25 78.25 77.73 77.73 -0.17 0 205 +0 Hover/Click
Total Volume and Open Interest 105,140 149,485 +1,110  
Japanese Yen(CME) Weekly Monthly
Dec21 211203 88.35 88.85 88.02 88.80 +0.43 149,833 203,816 -9,236 Hover/Click
Mar22 211203 88.45 88.94 88.12 88.90 +0.43 5,837 5,585 +2,515 Hover/Click
Jun22 211203 88.58 89.00 88.25 89.00 +0.42 15 161 +2 Hover/Click
Total Volume and Open Interest 156,138 210,278 -6,414  
Swiss Franc(CME) Weekly Monthly
Dec21 211203 108.68 109.29 108.51 109.00 +0.38 27,135 47,001 -2,453 Hover/Click
Mar22 211203 108.83 109.43 108.83 109.31 +0.37 1,432 1,985 +967 Hover/Click
Jun22 211203 109.48 109.75 109.48 109.62 +0.37 1 32 +0 Hover/Click
Total Volume and Open Interest 28,568 49,057 -1,486  
EuroFX(CME) Weekly Monthly
Dec21 211203 113.04 113.36 112.69 113.14 +0.15 195,363 651,839 -10,768 Hover/Click
Mar22 211203 113.33 113.62 112.95 113.41 +0.14 24,287 37,627 +5,585 Hover/Click
Jun22 211203 113.53 113.81 113.22 113.65 +0.13 106 1,654 +59 Hover/Click
Total Volume and Open Interest 220,130 700,369 -5,040  
Mexican Peso(CME) Weekly Monthly
Dec21 211203 469.25 471.75 464.50 467.25 -0.50 70,868 185,669 -9,022 Hover/Click
Mar22 211203 461.75 464.25 457.25 459.63 -0.63 5,180 4,523 +3,501 Hover/Click
Total Volume and Open Interest 76,049 190,199 -5,520  
Brazilian Real(CME) Weekly Monthly
Jan22 211203 175.90 177.50 174.85 175.85 -0.10 7,938 21,170 -647  
Feb22 211203 174.65 176.25 173.75 174.70 -0.10 42 70 +6  
Mar22 211203 173.10 174.90 172.50 173.50 unch 354 4,233 +85 Hover/Click
Apr22 211203 172.20 172.20 172.20 172.20 +0.05        
Total Volume and Open Interest 8,334 25,473 -556  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211203 163~260 165~300 163~150 165~230 +1~260 10,955 18,637 -7,325 Hover/Click
Mar22 211203 162~080 164~120 161~280 164~050 +1~260 472,050 1,199,295 +6,108 Hover/Click
Jun22 211203 164~180 165~270 164~180 165~270 +1~300 5 36 +4 Hover/Click
Total Volume and Open Interest 483,010 1,217,968 -1,213  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211203 131~150 132~085 131~045 132~040 +0~260 55,985 39,001 -16,302 Hover/Click
Mar22 211203 130~200 131~160 130~135 131~145 +0~275 1,887,630 3,756,351 +8,549 Hover/Click
Jun22 211203 130~160 131~025 130~160 131~025 +0~275 0 20 +0 Hover/Click
Total Volume and Open Interest 1,943,615 3,795,372 -7,753  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211203 121~184 121~314 121~136 121~310 +0~134 29,383 62,948 -9,914 Hover/Click
Mar22 211203 121~012 121~164 120~294 121~154 +0~142 1,135,221 3,451,760 +38,084 Hover/Click
Jun22 211203 121~154 121~154 121~154 121~154 +0~142       Hover/Click
Total Volume and Open Interest 1,164,604 3,514,708 +28,170  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211203 109~156 109~190 109~144 109~185 +0~020 14,301 34,726 -6,035 Hover/Click
Mar22 211203 109~053 109~082 109~030 109~076 +0~022 462,516 1,741,773 -6,662 Hover/Click
Jun22 211203 109~076 109~076 109~076 109~076 +0~022       Hover/Click
Total Volume and Open Interest 476,817 1,776,499 -12,697  
Eurodollars(CME) Weekly Monthly
Dec21 211203 99.800 99.808 99.795 99.798 -0.003 156,686 1,257,907 +2,660  
Mar22 211203 99.710 99.730 99.685 99.715 +0.015 223,433 1,058,773 -3,351  
Jun22 211203 99.520 99.550 99.485 99.540 +0.030 291,664 838,490 +704  
Sep22 211203 99.275 99.325 99.225 99.315 +0.040 284,326 693,475 -16,679  
Dec22 211203 98.995 99.050 98.930 99.040 +0.050 399,947 1,240,361 -13,143  
Mar23 211203 98.790 98.845 98.715 98.835 +0.055 240,879 952,801 +6,067  
Jun23 211203 98.585 98.655 98.520 98.645 +0.065 206,710 774,997 +5,525  
Sep23 211203 98.440 98.505 98.370 98.490 +0.060 197,246 744,333 +14,231  
Dec23 211203 98.355 98.440 98.295 98.415 +0.060 333,559 1,232,495 +15,989  
Mar24 211203 98.335 98.425 98.280 98.405 +0.075 132,810 434,099 +9,633  
Jun24 211203 98.330 98.435 98.280 98.410 +0.085 95,479 443,174 +570  
Sep24 211203 98.320 98.435 98.280 98.410 +0.095 108,662 396,511 +2,780  
Dec24 211203 98.310 98.435 98.275 98.405 +0.095 135,637 767,979 -3,459  
Mar25 211203 98.320 98.440 98.290 98.425 +0.105 59,282 314,553 -2,204  
Jun25 211203 98.335 98.450 98.305 98.440 +0.110 49,038 187,983 -2,112  
Sep25 211203 98.335 98.455 98.305 98.445 +0.115 55,712 151,069 +1,896  
Dec25 211203 98.325 98.450 98.295 98.435 +0.115 59,943 163,439 -3,681  
Mar26 211203 98.330 98.455 98.295 98.440 +0.120 35,091 72,848 -199  
Total Volume and Open Interest 3,167,631 12,228,273 +20,732  
Ultra T-Bond(CBOT)
Dec21 211203 202~06 205~18 200~28 205~05 +3~16 10,335 17,226 -5,552  
Mar22 211203 201~08 205~02 200~09 204~20 +3~15 239,444 1,218,281 -1,622  
Jun22 211203 204~21 204~21 204~21 204~21 +3~15        
Total Volume and Open Interest 249,779 1,235,507 -7,174  
Ultra 10-Yr T-Note(CBOT)
Dec21 211203 146~265 148~070 146~155 148~035 +1~115 46,800 27,942 -12,564  
Mar22 211203 146~270 148~120 146~180 148~085 +1~135 393,357 1,373,046 -15,188  
Jun22 211203 148~085 148~085 148~085 148~085 +1~135        
Total Volume and Open Interest 440,157 1,400,988 -27,752  
30 Day Federal Funds(CBOT)
Dec21 211203 99.923 99.923 99.920 99.920 unch 10,381 87,617 +1,730  
Jan22 211203 99.920 99.925 99.920 99.920 unch 20,526 115,158 -3,062  
Feb22 211203 99.910 99.915 99.905 99.910 unch 43,320 154,281 +6,174  
Mar22 211203 99.880 99.885 99.870 99.880 +0.005 17,655 58,885 +157  
Apr22 211203 99.845 99.860 99.830 99.845 +0.005 69,045 198,814 -8,148  
May22 211203 99.775 99.800 99.755 99.785 +0.010 63,195 137,274 +6,535  
Total Volume and Open Interest 349,710 1,338,228 +16,479  
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 211203 219.60 220.94 218.48 219.66 +0.40 145,134 351,623 -2,420  
Mar22 211203 217.88 219.10 216.68 217.82 +0.40 74,309 160,250 +47,345  
Jun22 211203 216.76 216.76 216.76 216.76 +0.40        
Total Volume and Open Interest 219,443 511,873 +44,925  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211203 172.83 173.14 172.41 172.77 +0.02 1,019,198 1,106,064 -390,451 Hover/Click
Mar22 211203 174.59 174.89 174.09 174.49 +0.01 129,508 229,175 -41,831 Hover/Click
Jun22 211203 171.30 171.64 171.30 171.64 +0.02 3 26 -3 Hover/Click
Total Volume and Open Interest 1,148,709 1,335,265 -432,285  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211203 135.53 135.61 135.36 135.50 -0.02 826,816 1,472,044 +86,284 Hover/Click
Mar22 211203 134.34 134.40 134.14 134.28 -0.06 465,335 488,031 +221,091 Hover/Click
Jun22 211203 136.59 136.59 135.27 135.27 -0.02       Hover/Click
Total Volume and Open Interest 1,292,151 1,960,075 +307,375  
Euro-Schatz(EUREX)
Dec21 211203 112.38 112.41 112.35 112.39 unch 352,214 967,673 -248,916  
Mar22 211203 112.19 112.24 112.18 112.21 unch 141,067 289,678 -22,206  
Jun22 211203 113.00 113.00 113.00 113.00 unch        
Total Volume and Open Interest 493,281 1,257,351 -271,122  
3-Mth Euribor(EUREX)
Dec21 211203 100.575 100.575 100.575 100.575 +0.005 0 1,148 +0  
Mar22 211203 100.530 100.530 100.530 100.530 -0.005 0 1,103 +0  
Jun22 211203 100.490 100.490 100.490 100.490 unch 0 600 +0  
Total Volume and Open Interest 0 4,713 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211203 127~15 128~04 127~14 127~29 +0~09 2,404 22,167 -1,693 Hover/Click
Mar22 211203 126~19 127~06 126~13 126~28 +0~09 285,537 750,467 +530 Hover/Click
Total Volume and Open Interest 287,941 772,634 -1,163  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211203 99.86 99.89 99.85 99.86 +0.01 39,416 522,808 -3,304  
Mar22 211203 99.39 99.46 99.36 99.40 +0.03 36,326 291,196 -1,734  
Jun22 211203 99.09 99.16 99.07 99.13 +0.04 18,309 277,422 +3,837  
Sep22 211203 98.89 98.96 98.88 98.93 +0.04 23,079 319,237 -2,124  
Dec22 211203 98.81 98.88 98.79 98.85 +0.04 26,946 459,398 +4,642  
Mar23 211203 98.76 98.83 98.75 98.79 +0.03 19,565 228,600 +3,566  
Total Volume and Open Interest 233,108 3,707,465 +7,118  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211203 100.570 100.570 100.560 100.565 -0.005 73,799 415,107 -17,072  
Mar22 211203 100.530 100.535 100.525 100.530 unch 32,712 308,304 +229  
Jun22 211203 100.480 100.490 100.475 100.485 unch 50,025 344,097 -1,894  
Total Volume and Open Interest 767,430 4,177,434 -5,573  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211203 99.95 99.95 99.94 99.95 unch 9,138 115,742 -4,128  
Mar22 211203 99.86 99.87 99.85 99.86 -0.01 17,167 203,871 -2,287  
Jun22 211203 99.65 99.67 99.63 99.66 +0.01 21,703 177,930 -1,978  
Sep22 211203 99.26 99.30 99.24 99.28 +0.01 22,053 145,435 +567  
Dec22 211203 98.87 98.93 98.86 98.91 +0.03 19,086 144,447 -1,528  
Mar23 211203 98.45 98.51 98.42 98.49 +0.04 7,369 87,839 +399  
Jun23 211203 98.16 98.26 98.15 98.23 +0.05 7,026 52,208 +660  
Sep23 211203 98.04 98.14 98.02 98.11 +0.06 4,354 63,351 +1,476  
Dec23 211203 97.96 98.01 97.91 98.01 +0.07 5 2,879 -2  
Mar24 211203 97.90 97.90 97.90 97.90 +0.10 0 503 -1  
Total Volume and Open Interest 107,901 994,509 -6,822  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211203 98.31 98.39 98.29 98.38 +0.07 200,127 1,216,259 +6,993  
Mar22 211203 98.25 98.33 98.25 98.32 +0.07 1,536 9,703 +654  
Total Volume and Open Interest 201,663 1,225,962 +7,647  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211203 98.88 98.94 98.86 98.93 +0.04 146,845 841,916 +13,475  
Mar22 211203 98.76 98.81 98.76 98.81 +0.03 4,979 42,975 +3,217  
Total Volume and Open Interest 151,824 884,891 +16,692  
Gold(CMX) Weekly Monthly
Dec21 211203 1767.5 1785.1 1765.6 1782.0 +21.3 1,128 18,763 -2,150 Hover/Click
Feb22 211203 1769.4 1788.0 1766.0 1783.9 +21.2 180,336 412,555 -7,581 Hover/Click
Apr22 211203 1772.5 1789.6 1768.5 1785.8 +21.1 4,075 43,041 +368 Hover/Click
Jun22 211203 1774.5 1791.6 1770.4 1787.7 +21.1 1,503 24,570 -138 Hover/Click
Aug22 211203 1778.5 1793.2 1773.6 1789.5 +21.1 397 5,410 +206 Hover/Click
Oct22 211203 1780.1 1791.9 1777.5 1791.2 +21.1 149 4,655 +80 Hover/Click
Dec22 211203 1780.0 1796.0 1777.6 1793.4 +21.2 308 10,925 +47 Hover/Click
Feb23 211203 1795.6 1795.6 1795.6 1795.6 +21.0 104 768 +86 Hover/Click
Apr23 211203 1798.2 1798.2 1798.2 1798.2 +21.0 3 18 +3 Hover/Click
Jun23 211203 1801.4 1801.4 1801.4 1801.4 +21.0 0 103 +0 Hover/Click
Aug23 211203 1804.4 1804.4 1804.4 1804.4 +21.0       Hover/Click
Oct23 211203 1807.5 1807.5 1807.5 1807.5 +21.0       Hover/Click
Total Volume and Open Interest 189,277 522,963 -8,905  
Silver(CMX) Weekly Monthly
Dec21 211203 2241.0 2252.5 2202.5 2244.5 +16.5 488 5,944 -667 Hover/Click
Mar22 211203 2241.0 2259.0 2203.5 2248.1 +16.5 65,422 111,416 +1,538 Hover/Click
May22 211203 2242.5 2259.5 2207.5 2251.2 +16.4 1,392 8,938 +135 Hover/Click
Jul22 211203 2258.0 2260.0 2210.5 2254.3 +16.0 455 6,146 +109 Hover/Click
Sep22 211203 2242.0 2262.0 2220.0 2258.2 +15.5 165 1,837 +75 Hover/Click
Dec22 211203 2256.0 2273.0 2225.0 2265.7 +14.1 346 2,407 +88 Hover/Click
Mar23 211203 2260.0 2275.2 2260.0 2275.2 +14.1 181 193 +168 Hover/Click
Total Volume and Open Interest 69,309 139,481 +1,478  
Platinum(NYMEX) Weekly Monthly
Jan22 211203 933.8 951.9 917.9 926.2 -6.9 16,567 48,875 -967 Hover/Click
Apr22 211203 933.2 951.6 919.0 927.1 -6.9 1,549 12,840 +1,025 Hover/Click
Jul22 211203 929.8 945.1 920.3 927.7 -7.6 47 653 -10 Hover/Click
Oct22 211203 928.0 930.1 926.8 930.1 -7.7 0 44 +0 Hover/Click
Total Volume and Open Interest 18,163 62,417 +32  
Palladium(NYMEX) Weekly Monthly
Dec21 211203 1811.10 1811.10 1811.10 1811.10 +41.20 11 59 -8 Hover/Click
Mar22 211203 1780.50 1871.00 1764.00 1812.60 +41.20 1,885 9,527 +17 Hover/Click
Jun22 211203 1808.00 1861.50 1792.00 1813.60 +40.50 27 35 +5 Hover/Click
Total Volume and Open Interest 1,923 9,635 +14  
Copper(CMX) Weekly Monthly
Dec21 211203 427.25 431.50 425.15 426.65 -3.25 1,392 5,592 -670 Hover/Click
Mar22 211203 429.10 433.80 424.55 426.70 -3.20 50,035 114,780 -1,118 Hover/Click
May22 211203 428.45 433.15 424.10 426.05 -3.10 4,138 28,471 +277 Hover/Click
Jul22 211203 426.00 432.45 423.75 425.35 -3.05 1,428 16,434 -91 Hover/Click
Sep22 211203 431.15 431.15 422.95 424.60 -3.00 565 5,786 +321 Hover/Click
Total Volume and Open Interest 58,493 182,862 -1,352  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211203 34715 34795 34247 34566 -56 281,341 99,496 +282 Hover/Click
Mar22 211203 34601 34706 34165 34481 -54 2,548 3,527 +1,144 Hover/Click
Jun22 211203 34500 34500 34336 34336 -52 2 7 +1 Hover/Click
Sep22 211203 34220 34220 34220 34220 -52       Hover/Click
Total Volume and Open Interest 283,891 103,030 +1,427  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211203 4587.25 4606.50 4492.00 4537.50 -38.25 2,670,344 2,290,981 -49,703 Hover/Click
Mar22 211203 4580.00 4600.25 4485.75 4531.25 -38.50 34,309 132,733 +11,916 Hover/Click
Jun22 211203 4554.00 4590.00 4478.50 4522.75 -38.25 159 47,326 +3 Hover/Click
Sep22 211203 4485.00 4518.00 4476.75 4518.00 -36.75 0 67 +0 Hover/Click
Total Volume and Open Interest 2,704,821 2,472,928 -37,786  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211203 16020.00 16121.75 15538.00 15717.75 -270.75 861,888 249,837 -1,779 Hover/Click
Mar22 211203 16025.00 16126.00 15545.50 15723.50 -270.75 4,677 7,464 +733 Hover/Click
Jun22 211203 15750.00 16105.00 15548.00 15709.00 -272.75 16 117 +6 Hover/Click
Total Volume and Open Interest 866,583 257,438 -1,038  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211203 2735.40 2750.40 2678.00 2700.00 -35.90 19,073 41,015 +247 Hover/Click
Mar22 211203 2733.20 2740.20 2678.30 2696.10 -37.40 7 13 +3 Hover/Click
Jun22 211203 2714.70 2714.70 2714.70 2714.70 -32.20       Hover/Click
Total Volume and Open Interest 19,080 41,028 +250  
Volatility Index(CBOE)
Dec21 211203 25.80 31.50 25.35 28.73 +2.79 151,902 134,014 -12,202  
Jan22 211203 26.70 30.00 26.45 28.62 +1.71 83,106 89,862 +2,913  
Feb22 211203 26.78 29.35 26.60 28.26 +1.29 38,573 41,126 +931  
Mar22 211203 26.95 29.12 26.75 28.12 +1.05 17,883 26,351 -428  
Total Volume and Open Interest 308,281 318,500 -7,369  
S & P 600(CME)
Dec21 211203 1342.70 1342.70 1342.70 1342.70 -16.70        
Mar22 211203 1343.60 1343.60 1343.60 1343.60 -16.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211203 2214.70 2222.50 2139.20 2159.30 -45.90 373,963 454,535 -5,552 Hover/Click
Mar22 211203 2211.10 2220.20 2138.30 2157.60 -46.00 1,211 4,299 +148 Hover/Click
Jun22 211203 2155.60 2201.30 2146.90 2155.60 -43.90 0 4 +0 Hover/Click
Total Volume and Open Interest 375,174 458,838 -5,404  
Nikkei 225(CME)
Dec21 211203 28010 28180 27580 27790 -115 7,889 16,951 -228  
Mar22 211203 27935 28175 27595 27810 -105 169 335 +51  
Total Volume and Open Interest 8,058 17,286 -177  
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 211203 27870 28070 27575 28070 +320 735,596 404,282 +10,691  
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 211203 27870 28070 27580 28070 +320 57,370 270,563 +451  
Mar22 211203 27810 28010 27520 28010 +310 3,580 38,419 +409  
Jun22 211203 27500 27770 27370 27770 +320 4 4,983 +1  
Total Volume and Open Interest 60,958 361,929 +1,905  
Nikkei 225(CME) Yen
Dec21 211203 28040 28175 27570 27790 -105 52,906 50,671 -796  
Mar22 211203 27855 28105 27520 27730 -105 240 636 -45  
Jun22 211203 27505 27505 27505 27505 -80        
Total Volume and Open Interest 53,146 51,357 -841  
Nikkei 225(CME) e-Mini Yen
Dec21 211203 27790 27790 27790 27790 -110        
Mar22 211203 27730 27730 27730 27730 -110        
Jun22 211203 27510 27510 27510 27510 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211203 6843.5 6869.0 6721.5 6761.0 -29.5 89,017 282,170 -4,887  
Jan22 211203 6813.0 6816.0 6720.0 6753.0 -28.0 40 218 -4  
Feb22 211203 6748.0 6748.0 6748.0 6748.0 -29.5        
Mar22 211203 6769.5 6770.0 6744.0 6744.0 -29.5 1 6 +0  
Jun22 211203 6604.0 6604.0 6604.0 6604.0 -29.5        
Sep22 211203 6580.5 6580.5 6580.5 6580.5 -29.5        
Total Volume and Open Interest 89,058 291,899 -4,891  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211203 23742 23847 23403 23785 +45 128,596 116,678 -1,301  
Jan22 211203 23798 23850 23414 23790 +45 929 880 +291  
Total Volume and Open Interest 130,979 126,766 -700  
DAX(EUREX) Weekly Monthly
Dec21 211203 15276.0 15433.0 15080.0 15123.0 -145.0 98,429 88,312 -6,147  
Mar22 211203 15235.0 15395.0 15088.0 15114.0 -145.0 341 5,425 -12  
Jun22 211203 15353.0 15353.0 15152.0 15152.0 -141.0 10 4,477 +1  
Total Volume and Open Interest 98,780 98,214 -6,158  
Mini-DAX(EUREX)
Dec21 211203 15285.0 15433.0 15080.0 15123.0 -145.0 62,926 21,661 -2,424  
Mar22 211203 15270.0 15420.0 15082.0 15114.0 -145.0 296 665 +15  
Jun22 211203 15300.0 15300.0 15152.0 15152.0 -141.0 2 27 +1  
Total Volume and Open Interest 63,224 22,353 -2,408  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211203 4114 4152 4054 4068 -44 1,071,177 3,131,396 -234,296  
Mar22 211203 4095 4135 4038 4050 -45 15,279 204,797 +3,938  
Jun22 211203 3976 3976 3976 3976 -43 5 37,421 +0  
Total Volume and Open Interest 1,086,461 3,383,327 -230,358  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211203 12222 12292 12126 12146 -27 34,777 158,067 -11,537  
Mar22 211203 12091 12169 12019 12032 -26 348 1,510 +258  
Jun22 211203 11865 11865 11865 11865 -27 25 58 +15  
Total Volume and Open Interest 35,150 159,635 -11,264  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211203 7130.00 7196.00 7089.50 7110.00 -20.00 114,870 598,545 -233  
Mar22 211203 7062.00 7125.00 7033.00 7049.00 -22.50 470 1,345 +428  
Jun22 211203 6987.00 6987.00 6987.00 6987.00 -22.50 0 33 +0  
Total Volume and Open Interest 115,340 600,036 +195  
SPI 200(SFE) Weekly Monthly
Dec21 211203 7214.0 7290.0 7196.0 7249.0 +31.0 61,544 242,871 -1,494  
Mar22 211203 7146.0 7157.0 7146.0 7157.0 +29.0 82 530 +18  
Jun22 211203 7157.0 7157.0 7157.0 7157.0 +29.0        
Total Volume and Open Interest 61,626 243,401 -1,476  
FTSE MIB(ISE)
Dec21 211203 26200.00 26270.00 25770.00 25922.00 -78.00 19,607 97,740 -2,459  
Mar22 211203 26095.00 26130.00 25735.00 25807.00 -78.00 168 1,553 +77  
Jun22 211203 25207.00 25207.00 25207.00 25207.00 -76.00 0 7 +0  
Total Volume and Open Interest 19,775 99,300 -2,382  
KOSPI 200(KFE)
Dec21 211203 387.45 393.20 385.90 392.25 +3.25 395,813 287,641 -4,485  
Mar22 211203 383.90 389.35 382.15 388.45 +3.25 3,492 15,405 +615  
Jun22 211203 390.10 390.10 390.10 390.10 +4.95 0 7,170 +0  
Total Volume and Open Interest 399,305 327,137 -3,670  
GSCI(CME) Weekly Monthly
Dec21 211203 535.00 536.40 523.10 524.95 -0.60 208 1,533 -6  
Jan22 211203 522.45 535.05 522.45 522.45 -0.60        
Feb22 211203 524.95 524.95 524.95 524.95 +4.40        
Total Volume and Open Interest 208 1,533 -6  
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