MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Tue December 07, 2021
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Jan22	211207	1262.25	1268.50	1243.00	1250.25	-11.25	94,245	218,608	-1,981	Hover/Click
Mar22	211207	1267.25	1275.50	1252.00	1258.25	-8.25	54,807	203,391	+6,310	Hover/Click
May22	211207	1274.25	1282.25	1260.25	1265.50	-8.25	15,388	75,757	-27	Hover/Click
Jul22	211207	1280.50	1288.00	1267.50	1272.25	-8.25	12,067	72,339	+422	Hover/Click
Aug22	211207	1276.25	1279.75	1261.00	1265.25	-7.25	780	6,752	-47	Hover/Click
Sep22	211207	1250.75	1257.00	1240.50	1244.50	-4.50	800	6,385	+244	Hover/Click
Nov22	211207	1232.75	1240.50	1226.75	1231.75	-1.50	6,755	63,919	+841	Hover/Click
Jan23	211207	1233.00	1240.50	1227.25	1232.00	-1.50	1,049	8,990	+236	Hover/Click
Mar23	211207	1216.25	1219.50	1209.75	1213.75	+1.00	1,134	16,316	+571	Hover/Click
May23	211207	1208.00	1211.50	1202.00	1206.00	+2.25	466	3,583	+143	Hover/Click
Jul23	211207	1211.75	1213.75	1206.00	1208.25	+2.50	124	949	+79	Hover/Click
Aug23	211207	1201.75	1201.75	1201.75	1201.75	+2.50	0	70	+0	Hover/Click
Sep23	211207	1189.25	1189.25	1189.25	1189.25	+2.50	50	81	+50	Hover/Click
Nov23	211207	1169.00	1184.25	1168.75	1175.25	+3.75	109	1,727	+17	Hover/Click
Total Volume and Open Interest							187,774	678,923	+6,858
Soybean Meal(CBOT)									Weekly	Monthly
Dec21	211207	358.90	359.50	356.00	358.90	-0.80	1,340	1,791	+245	Hover/Click
Jan22	211207	352.30	353.60	347.40	349.70	-2.90	44,672	109,324	-2,429	Hover/Click
Mar22	211207	350.70	352.00	346.70	349.30	-1.60	27,153	124,459	+1,031	Hover/Click
May22	211207	351.80	353.10	348.30	350.70	-1.50	12,852	63,483	+1,472	Hover/Click
Jul22	211207	355.10	356.20	351.70	353.70	-1.60	5,609	43,743	+741	Hover/Click
Aug22	211207	355.20	355.20	351.10	352.90	-1.50	985	9,884	-105	Hover/Click
Sep22	211207	353.10	353.10	349.40	350.70	-1.30	1,273	8,164	-56	Hover/Click
Oct22	211207	347.60	349.20	345.80	347.00	-1.10	481	5,914	-43	Hover/Click
Dec22	211207	349.70	349.70	345.70	347.10	-0.80	1,922	16,277	+144	Hover/Click
Jan23	211207	344.50	346.60	344.10	345.00	-0.60	303	1,326	+57	Hover/Click
Total Volume and Open Interest							96,822	388,127	+1,196
Soybean Oil(CBOT)									Weekly	Monthly
Dec21	211207	58.34	58.35	56.96	57.04	-0.75	164	290	+72	Hover/Click
Jan22	211207	57.91	58.86	56.80	57.10	-0.76	47,362	104,767	-5,078	Hover/Click
Mar22	211207	57.72	58.66	56.82	57.11	-0.56	29,533	106,189	-314	Hover/Click
May22	211207	57.36	58.31	56.64	56.96	-0.38	17,299	69,260	+24	Hover/Click
Jul22	211207	57.04	57.99	56.42	56.79	-0.25	11,022	47,394	+873	Hover/Click
Aug22	211207	56.72	57.38	55.93	56.35	-0.11	1,267	7,806	+177	Hover/Click
Sep22	211207	56.15	56.83	55.48	55.92	-0.04	874	7,418	+122	Hover/Click
Oct22	211207	55.85	56.36	55.04	55.53	+0.02	599	7,489	+50	Hover/Click
Dec22	211207	55.50	56.14	54.83	55.41	+0.15	1,949	27,317	-247	Hover/Click
Jan23	211207	55.52	55.87	54.66	55.23	+0.21	141	1,002	+11	Hover/Click
Total Volume and Open Interest							110,585	385,168	-4,217
Canola(WCE)									Weekly	Monthly
Jan22	211207	1027.1	1038.0	1018.3	1023.6	-3.5	5,990	41,494	-1,122	Hover/Click
Mar22	211207	997.6	1006.7	989.2	993.7	-3.9	8,486	72,871	+237	Hover/Click
May22	211207	961.6	966.8	954.2	958.4	-1.2	1,970	40,657	+512	Hover/Click
Jul22	211207	912.1	914.0	904.7	910.9	-0.9	1,008	19,566	+61	Hover/Click
Nov22	211207	776.1	777.3	770.0	776.6	+0.7	327	16,513	+65	Hover/Click
Total Volume and Open Interest							17,832	193,913	-247
Corn(CBOT)									Weekly	Monthly
Dec21	211207	584.00	589.50	579.50	586.25	+2.75	3,442	7,780	-1,970	Hover/Click
Mar22	211207	584.00	588.75	578.50	586.00	+2.50	144,119	732,028	+2,704	Hover/Click
May22	211207	586.50	590.75	581.25	588.50	+2.50	39,012	218,742	+1,890	Hover/Click
Jul22	211207	587.00	590.75	581.25	588.50	+2.75	30,691	195,596	+69	Hover/Click
Sep22	211207	563.00	566.50	560.00	565.50	+2.75	10,766	64,874	+1,410	Hover/Click
Dec22	211207	553.25	557.00	550.75	555.00	+2.50	16,561	172,286	+2,446	Hover/Click
Mar23	211207	559.25	564.00	558.00	562.25	+2.50	1,332	9,409	+129	Hover/Click
May23	211207	561.00	566.00	560.50	564.25	+2.75	71	1,042	-20	Hover/Click
Jul23	211207	560.00	564.25	558.75	562.75	+2.75	208	7,251	+118	Hover/Click
Sep23	211207	518.00	519.25	517.50	518.50	unch	0	238	+0	Hover/Click
Total Volume and Open Interest							246,321	1,417,076	+6,781
Wheat(CBOT)									Weekly	Monthly
Dec21	211207	811.00	812.00	796.00	799.25	+2.25	102	393	-45	Hover/Click
Mar22	211207	808.50	813.50	797.50	808.50	+2.25	58,612	183,444	+845	Hover/Click
May22	211207	812.25	818.00	803.00	813.25	+2.00	19,358	48,313	+83	Hover/Click
Jul22	211207	800.75	805.50	791.75	801.50	+2.75	12,346	70,999	-900	Hover/Click
Sep22	211207	799.50	805.00	792.00	802.25	+3.25	2,825	16,241	+372	Hover/Click
Dec22	211207	804.25	808.25	795.75	806.25	+3.50	2,049	31,929	+19	Hover/Click
Total Volume and Open Interest							96,658	361,528	+451
Wheat(KCBT)									Weekly	Monthly
Dec21	211207	821.00	827.25	819.00	827.25	+5.75	30	180	-24	Hover/Click
Mar22	211207	823.25	831.25	817.25	827.50	+5.00	24,355	126,748	-434	Hover/Click
May22	211207	825.25	832.50	819.25	828.50	+4.25	7,060	29,439	+532	Hover/Click
Jul22	211207	814.25	821.25	809.50	818.25	+3.25	6,945	38,914	-245	Hover/Click
Sep22	211207	815.50	822.00	810.25	820.00	+4.00	3,568	14,227	-268	Hover/Click
Dec22	211207	824.00	827.00	815.75	825.50	+4.00	1,162	10,521	+104	Hover/Click
Mar23	211207	825.25	825.25	825.25	825.25	+3.25	258	895	-103	Hover/Click
Total Volume and Open Interest							43,922	222,377	-460
Wheat(MGE)									Weekly	Monthly
Dec21	211207	1045.75	1045.75	1045.75	1045.75	+4.25	14	279	-11	Hover/Click
Mar22	211207	1027.00	1038.75	1023.25	1036.50	+8.75	5,951	49,126	+611	Hover/Click
May22	211207	1015.25	1024.00	1011.25	1022.50	+6.75	756	14,397	+331	Hover/Click
Jul22	211207	987.25	990.00	979.75	987.75	+5.50	610	5,154	+218	Hover/Click
Sep22	211207	917.75	922.50	912.25	920.00	+3.00	578	5,197	+170	Hover/Click
Dec22	211207	909.75	913.25	908.25	913.25	+2.75	87	1,449	+29	Hover/Click
Total Volume and Open Interest							8,012	75,627	+1,348
Oats(CBOT)									Weekly	Monthly
Dec21	211207	737.25	737.25	737.25	737.25	+2.25	5	23	-1	Hover/Click
Mar22	211207	727.50	737.00	722.50	732.25	+2.25	378	3,510	-32	Hover/Click
May22	211207	716.75	718.75	709.50	716.25	+2.25	7	575	+2	Hover/Click
Jul22	211207	666.00	667.50	665.50	667.50	unch	4	310	+0	Hover/Click
Total Volume and Open Interest							398	4,775	-32
Rough Rice(CBOT)									Weekly	Monthly
Jan22	211207	14.02	14.07	13.89	13.91	-0.11	334	6,600	-49	Hover/Click
Mar22	211207	14.31	14.31	14.16	14.18	-0.11	72	1,771	+38	Hover/Click
May22	211207	14.35	14.35	14.35	14.35	-0.11	0	85	+0	Hover/Click
Jul22	211207	14.41	14.41	14.41	14.41	-0.11	0	41	+0	Hover/Click
Total Volume and Open Interest							406	8,561	-11
Live Cattle(CME)									Weekly	Monthly
Dec21	211207	138.235	138.600	137.950	138.235	+0.050	9,664	16,042	-6,924	Hover/Click
Feb22	211207	139.650	139.750	138.830	139.235	-0.415	21,716	130,070	-1,399	Hover/Click
Apr22	211207	142.830	142.950	142.185	142.450	-0.430	10,835	77,010	+1,551	Hover/Click
Jun22	211207	137.750	138.000	137.350	137.785	-0.165	6,525	52,500	-284	Hover/Click
Aug22	211207	136.630	136.785	136.100	136.700	-0.130	3,214	19,055	+350	Hover/Click
Oct22	211207	139.235	139.500	138.985	139.450	-0.180	1,172	6,584	+187	Hover/Click
Total Volume and Open Interest							53,473	305,444	-6,424
Feeder Cattle(CME)									Weekly	Monthly
Jan22	211207	165.285	165.700	164.250	165.035	-0.215	4,573	17,093	-161	Hover/Click
Mar22	211207	168.000	168.185	166.800	167.485	-0.465	3,393	11,847	+469	Hover/Click
Apr22	211207	170.500	170.800	169.630	170.200	-0.535	1,701	3,996	+275	Hover/Click
May22	211207	171.735	172.285	171.300	171.830	-0.355	807	3,599	+80	Hover/Click
Aug22	211207	179.150	179.200	178.450	178.850	-0.300	353	3,443	+69	Hover/Click
Sep22	211207	179.500	179.785	179.080	179.350	-0.385	121	711	+19	Hover/Click
Oct22	211207	180.000	180.000	179.435	179.435	-1.050	122	175	-10	Hover/Click
Total Volume and Open Interest							11,121	41,009	+763
Lean Hogs(CME)									Weekly	Monthly
Dec21	211207	72.230	72.300	71.250	72.080	+0.030	5,325	20,649	-1,412	Hover/Click
Feb22	211207	78.250	78.880	76.130	76.550	-1.680	13,980	83,550	-1,637	Hover/Click
Apr22	211207	83.650	84.150	81.550	82.050	-1.600	6,955	52,074	+894	Hover/Click
May22	211207	88.500	88.500	87.150	87.530	-1.720	5	1,468	+0
Jun22	211207	95.250	95.580	93.050	93.650	-1.400	2,713	31,893	+146	Hover/Click
Jul22	211207	94.880	95.280	93.030	93.700	-1.180	1,512	15,664	+89	Hover/Click
Aug22	211207	94.380	94.600	92.400	93.150	-0.950	2,547	13,099	+658	Hover/Click
Oct22	211207	80.750	80.850	78.750	79.680	-0.750	383	6,237	+112	Hover/Click
Total Volume and Open Interest							33,505	226,219	-1,113
Class III Milk(CME)									Weekly	Monthly
Dec21	211207	18.74	18.77	18.65	18.71	+0.05	352	4,685	-54	Hover/Click
Jan22	211207	19.30	19.63	19.25	19.54	+0.36	219	3,629	+39	Hover/Click
Feb22	211207	19.35	19.97	19.35	19.71	+0.43	116	3,132	+36	Hover/Click
Mar22	211207	19.48	19.85	19.48	19.53	+0.14	39	2,841	+32	Hover/Click
Apr22	211207	19.44	19.63	19.30	19.34	+0.07	86	1,967	+14	Hover/Click
May22	211207	19.36	19.50	19.29	19.30	+0.05	44	1,833	+40	Hover/Click
Jun22	211207	19.32	19.48	19.29	19.33	+0.13	65	1,614	+53	Hover/Click
Jul22	211207	19.32	19.50	19.32	19.40	+0.19	14	1,002	+13	Hover/Click
Aug22	211207	19.35	19.50	19.29	19.40	+0.20	28	925	+3	Hover/Click
Sep22	211207	19.29	19.49	19.28	19.40	+0.25	10	781	+5	Hover/Click
Oct22	211207	19.25	19.45	19.22	19.34	+0.21	28	620	-5	Hover/Click
Nov22	211207	19.08	19.25	19.08	19.19	+0.19	66	625	+10	Hover/Click
Dec22	211207	18.79	18.92	18.73	18.88	+0.25	24	661	+18	Hover/Click
Total Volume and Open Interest							1,110	24,558	+221
Cocoa(ICE)									Weekly	Monthly
Dec21	211207	2453	2453	2453	2453	+25	2	28	+0	Hover/Click
Mar22	211207	2465	2497	2454	2485	+25	16,485	110,077	-2,379	Hover/Click
May22	211207	2480	2511	2469	2498	+22	7,705	44,335	+257	Hover/Click
Jul22	211207	2493	2517	2478	2507	+20	3,183	28,916	-565	Hover/Click
Sep22	211207	2515	2523	2490	2513	+17	1,554	19,963	+378	Hover/Click
Dec22	211207	2503	2518	2485	2508	+16	507	18,802	+68	Hover/Click
Mar23	211207	2503	2510	2478	2501	+14	65	13,868	-508	Hover/Click
Total Volume and Open Interest							29,545	242,671	-2,741
Coffee "C"(ICE)									Weekly	Monthly
Dec21	211207	244.00	244.00	243.90	243.90	-6.30	9	430	-9	Hover/Click
Mar22	211207	249.50	252.35	240.85	243.30	-6.55	17,779	129,640	+408	Hover/Click
May22	211207	248.15	251.35	240.30	242.60	-6.20	5,830	49,161	+110	Hover/Click
Jul22	211207	247.00	249.50	239.15	241.50	-5.65	3,925	31,193	-30	Hover/Click
Sep22	211207	244.85	246.90	237.20	239.45	-5.55	1,952	17,080	-211	Hover/Click
Dec22	211207	243.30	245.00	235.55	237.85	-5.65	1,452	22,818	+60	Hover/Click
Total Volume and Open Interest							33,305	266,707	+375
Orange Juice(ICE)									Weekly	Monthly
Jan22	211207	124.80	126.60	123.70	126.35	+1.30	998	6,325	-498	Hover/Click
Mar22	211207	127.40	128.25	125.50	127.95	+0.90	642	3,977	+540	Hover/Click
May22	211207	129.50	129.65	128.50	129.35	+0.10	22	837	+10	Hover/Click
Jul22	211207	131.75	131.75	131.75	131.75	-0.15	1	77	+0	Hover/Click
Sep22	211207	133.95	133.95	133.95	133.95	-0.45				Hover/Click
Nov22	211207	135.45	135.45	135.45	135.45	-0.05				Hover/Click
Total Volume and Open Interest							1,663	11,216	+52
Sugar #11(ICE)									Weekly	Monthly
Mar22	211207	19.22	19.51	19.20	19.48	+0.32	47,456	346,912	-2,431	Hover/Click
May22	211207	18.74	19.09	18.74	19.05	+0.36	20,163	144,858	-2,296	Hover/Click
Jul22	211207	18.35	18.64	18.35	18.60	+0.30	12,410	122,109	-1,423	Hover/Click
Oct22	211207	18.17	18.40	18.14	18.36	+0.28	4,974	107,238	+129	Hover/Click
Mar23	211207	18.10	18.29	18.08	18.26	+0.28	1,441	54,095	-314	Hover/Click
May23	211207	17.25	17.40	17.24	17.37	+0.22	939	23,174	+75	Hover/Click
Jul23	211207	16.68	16.77	16.66	16.74	+0.16	455	25,745	+4	Hover/Click
Oct23	211207	16.30	16.38	16.29	16.33	+0.12	277	22,194	+9	Hover/Click
Total Volume and Open Interest							88,511	860,670	-6,147
London Cocoa(LCE)									Weekly	Monthly
Dec21	211207	1564	1618	1564	1611	+49	1,332	8,464	-184	Hover/Click
Mar22	211207	1698	1705	1684	1699	+7	8,853	79,023	+36	Hover/Click
May22	211207	1715	1720	1701	1714	+3	4,014	37,332	+957	Hover/Click
Jul22	211207	1719	1723	1705	1718	+3	2,169	32,850	+172	Hover/Click
Sep22	211207	1720	1726	1706	1720	+2	1,315	40,150	+82	Hover/Click
Dec22	211207	1722	1727	1706	1721	+4	992	47,639	-22	Hover/Click
Mar23	211207	1715	1723	1702	1717	+4	506	22,102	+163	Hover/Click
Total Volume and Open Interest							19,301	283,003	+1,218
London Sugar(LCE)									Weekly	Monthly
Mar22	211207	497.60	506.40	497.10	505.60	+9.00	3,928	29,426	-15	Hover/Click
May22	211207	494.00	502.20	493.80	501.20	+8.20	2,138	12,118	-908	Hover/Click
Aug22	211207	487.50	494.60	487.40	493.60	+6.40	563	8,082	-191	Hover/Click
Oct22	211207	481.80	487.20	480.70	486.00	+5.20	248	7,566	-54	Hover/Click
Dec22	211207	481.00	485.80	481.00	484.80	+4.30	26	2,057	-5	Hover/Click
Total Volume and Open Interest							6,929	60,713	-1,173
Cotton(ICE)									Weekly	Monthly
Dec21	211207	111.93	112.15	111.27	111.27	-0.74	24	75	-27	Hover/Click
Mar22	211207	107.02	107.31	106.15	106.37	-0.64	12,515	131,366	-2,552	Hover/Click
May22	211207	105.67	105.85	104.83	105.04	-0.63	4,595	42,470	+183	Hover/Click
Jul22	211207	103.35	103.56	102.64	102.98	-0.62	3,092	24,916	+802	Hover/Click
Oct22	211207	93.88	93.88	93.88	93.88	-0.39	0	35	+0	Hover/Click
Dec22	211207	90.00	90.11	89.28	89.78	-0.29	1,181	32,357	-7	Hover/Click
Total Volume and Open Interest							21,450	237,378	-1,591
Lumber(CME)									Weekly	Monthly
Jan22	211207	971.0	977.5	900.7	949.3	+12.6	344	1,323	-16
Mar22	211207	935.8	945.1	872.5	905.5	-12.0	155	672	+43
May22	211207	900.0	900.0	844.1	855.0	-30.0	4	77	+1
Jul22	211207	860.1	860.1	860.0	860.0	+5.0	0	24	+0
Sep22	211207	807.6	816.7	807.6	816.7	-31.4	0	5	+0
Nov22	211207	821.7	821.7	821.7	821.7	-31.4	0	1	+0
Jan23	211207	821.7	821.7	821.7	821.7	-31.4
Total Volume and Open Interest							503	2,102	+28
Crude Oil(NYM)									Weekly	Monthly
Jan22	211207	69.72	73.03	69.52	72.05	+2.56	449,974	301,105	-10,702	Hover/Click
Feb22	211207	69.28	72.72	69.28	71.84	+2.54	136,237	227,370	+7,809	Hover/Click
Mar22	211207	69.33	72.37	69.26	71.56	+2.49	85,503	180,885	+5,391	Hover/Click
Apr22	211207	69.11	71.95	68.98	71.26	+2.46	35,232	82,223	-1,847	Hover/Click
May22	211207	68.88	71.52	68.69	70.95	+2.44	22,331	71,942	+2,312	Hover/Click
Jun22	211207	68.56	71.14	68.35	70.61	+2.40	57,922	170,721	-573	Hover/Click
Jul22	211207	68.11	70.67	68.08	70.26	+2.36	8,403	63,465	+305	Hover/Click
Aug22	211207	68.04	70.22	68.04	69.90	+2.32	6,051	53,772	-967	Hover/Click
Sep22	211207	67.70	69.87	67.45	69.52	+2.30	18,396	75,856	+78	Hover/Click
Oct22	211207	67.06	69.33	67.05	69.13	+2.26	3,621	42,515	+774	Hover/Click
Nov22	211207	66.63	68.95	66.63	68.74	+2.21	3,798	44,387	-1,490	Hover/Click
Dec22	211207	66.39	68.65	66.29	68.34	+2.15	53,563	215,842	-2,670	Hover/Click
Jan23	211207	66.20	68.35	66.20	67.96	+2.10	7,695	37,540	+225	Hover/Click
Feb23	211207	67.31	67.59	67.31	67.59	+2.05	1,706	28,289	+682	Hover/Click
Mar23	211207	67.50	67.50	67.25	67.25	+2.03	4,388	37,800	+366	Hover/Click
Apr23	211207	66.93	66.93	66.93	66.93	+2.00	138	16,990	-38	Hover/Click
Total Volume and Open Interest							951,052	2,007,671	+2,487
e-miNY Crude Oil(NYM)
Jan22	211207	69.825	73.050	69.650	72.050	+2.550	28,411	3,333	+48
Feb22	211207	70.250	72.700	69.475	71.850	+2.550	1,775	1,711	+153
Mar22	211207	69.300	72.325	69.225	71.550	+2.475	198	391	+3
Apr22	211207	71.000	71.950	70.950	71.250	+2.450	29	70	+0
May22	211207	69.200	71.100	69.200	70.950	+2.450	3	60	+0
Jun22	211207	69.900	70.750	69.475	70.600	+2.400	13	190	+2
Jul22	211207	68.975	70.525	68.975	70.250	+2.350	3	27	-1
Aug22	211207	69.900	69.900	69.900	69.900	+2.325	2	8	+0
Sep22	211207	68.975	69.650	68.800	69.525	+2.300	0	8	+0
Oct22	211207	68.475	69.325	68.475	69.125	+2.250	6	6	+0
Total Volume and Open Interest							30,474	6,049	+206
NY Harbor ULSD(NYM)									Weekly	Monthly
Jan22	211207	218.10	223.78	217.47	222.46	+5.34	58,586	90,884	-16	Hover/Click
Feb22	211207	217.15	222.97	216.75	221.76	+5.49	35,723	43,013	+224	Hover/Click
Mar22	211207	215.56	221.56	215.00	220.41	+5.71	20,664	38,740	+802	Hover/Click
Apr22	211207	213.45	219.30	213.30	218.32	+5.91	12,039	24,798	+332	Hover/Click
May22	211207	211.70	217.73	211.70	216.84	+5.96	6,835	15,726	+841	Hover/Click
Jun22	211207	212.51	216.98	212.48	215.93	+5.89	6,937	26,658	+168	Hover/Click
Jul22	211207	213.15	216.10	212.62	215.55	+5.82	1,542	9,487	-99	Hover/Click
Aug22	211207	213.68	215.90	212.70	215.39	+5.80	1,105	5,301	-61	Hover/Click
Sep22	211207	214.37	216.22	212.60	215.47	+5.82	1,795	7,023	+639	Hover/Click
Oct22	211207	213.86	216.24	212.37	215.58	+5.81	882	4,637	-187	Hover/Click
Nov22	211207	213.95	216.15	212.95	215.64	+5.79	1,100	3,421	-17	Hover/Click
Dec22	211207	212.74	216.45	212.50	215.56	+5.67	2,196	17,412	+243	Hover/Click
Jan23	211207	215.24	216.00	214.97	215.43	+5.59	474	3,599	+57	Hover/Click
Feb23	211207	215.15	215.16	214.87	214.87	+5.51	414	756	+23	Hover/Click
Total Volume and Open Interest							151,712	306,162	+3,666
RBOB Gasoline(NYM)									Weekly	Monthly
Jan22	211207	205.84	212.34	205.33	210.00	+5.67	64,238	122,365	-5,612	Hover/Click
Feb22	211207	204.35	210.81	203.83	208.64	+5.81	37,689	44,668	+1,591	Hover/Click
Mar22	211207	204.64	210.78	203.94	208.87	+5.88	15,463	30,149	+1,503	Hover/Click
Apr22	211207	215.89	221.44	215.09	219.79	+5.70	8,673	19,974	+196	Hover/Click
May22	211207	217.66	221.26	217.37	219.79	+5.72	6,156	10,993	+766	Hover/Click
Jun22	211207	214.70	220.09	213.93	218.69	+5.72	7,280	20,076	+982	Hover/Click
Jul22	211207	215.50	217.70	214.12	216.75	+5.65	2,747	10,985	-9	Hover/Click
Aug22	211207	211.75	215.30	211.75	214.37	+5.58	2,206	4,440	+98	Hover/Click
Sep22	211207	208.94	212.34	208.94	211.45	+5.47	3,452	9,580	+871	Hover/Click
Oct22	211207	196.13	198.50	195.60	197.89	+5.65	818	3,792	+136	Hover/Click
Total Volume and Open Interest							151,939	292,518	+1,227
e-miNY RBOB Gasoline(NYM)
Jan22	211207	210.00	210.00	210.00	210.00	+5.67	0	2	+0
Feb22	211207	208.64	208.64	208.64	208.64	+5.81
Mar22	211207	208.87	208.87	208.87	208.87	+5.88
Apr22	211207	219.79	219.79	219.79	219.79	+5.70
Total Volume and Open Interest							0	2	+0
Natural Gas(NYM)									Weekly	Monthly
Jan22	211207	3.680	3.829	3.657	3.708	+0.051	124,765	240,267	-5,517	Hover/Click
Feb22	211207	3.654	3.792	3.626	3.674	+0.049	33,415	82,378	-46	Hover/Click
Mar22	211207	3.543	3.690	3.530	3.585	+0.060	40,934	165,762	-819	Hover/Click
Apr22	211207	3.444	3.579	3.435	3.497	+0.055	39,263	113,847	-2,421	Hover/Click
May22	211207	3.474	3.581	3.444	3.505	+0.058	23,164	126,425	-1,187	Hover/Click
Jun22	211207	3.512	3.626	3.490	3.552	+0.059	10,829	48,636	+100	Hover/Click
Jul22	211207	3.578	3.684	3.548	3.607	+0.057	6,937	43,177	+153	Hover/Click
Aug22	211207	3.597	3.696	3.558	3.622	+0.059	4,043	33,555	-287	Hover/Click
Sep22	211207	3.582	3.681	3.545	3.610	+0.060	3,977	39,067	-31	Hover/Click
Oct22	211207	3.600	3.715	3.583	3.645	+0.058	15,924	81,965	-916	Hover/Click
Nov22	211207	3.738	3.814	3.686	3.742	+0.050	2,751	34,651	+132	Hover/Click
Dec22	211207	3.944	4.006	3.881	3.932	+0.046	3,751	28,756	-223	Hover/Click
Jan23	211207	4.048	4.111	3.985	4.039	+0.046	11,319	46,153	+2,256	Hover/Click
Feb23	211207	3.912	3.997	3.910	3.935	+0.054	1,667	12,241	+404	Hover/Click
Mar23	211207	3.640	3.710	3.610	3.659	+0.053	1,715	27,467	+419	Hover/Click
Apr23	211207	3.122	3.163	3.089	3.110	+0.014	980	19,445	+269	Hover/Click
Total Volume and Open Interest							329,240	1,248,401	-6,761
Brent Crude Oil(ICE)									Weekly	Monthly
Feb22	211207	73.60	76.27	73.20	75.44	+2.36	331,824	481,079	-9,890	Hover/Click
Mar22	211207	73.23	75.83	72.81	75.10	+2.41	167,105	308,421	+2,244	Hover/Click
Apr22	211207	72.83	75.38	72.43	74.73	+2.41	83,969	153,217	+13,188	Hover/Click
May22	211207	72.49	75.00	72.09	74.40	+2.40	56,566	93,961	-1,589	Hover/Click
Jun22	211207	72.01	74.64	71.80	74.07	+2.38	97,786	192,556	-5,955	Hover/Click
Jul22	211207	71.77	74.22	71.45	73.71	+2.35	32,372	75,671	+697	Hover/Click
Aug22	211207	71.42	73.82	71.12	73.35	+2.32	15,525	52,047	+722	Hover/Click
Sep22	211207	71.06	73.42	70.78	72.98	+2.29	24,784	67,297	+3,082	Hover/Click
Oct22	211207	70.64	73.03	70.45	72.61	+2.25	5,156	31,853	+330	Hover/Click
Nov22	211207	72.28	72.28	72.28	72.28	+2.20	4,821	36,726	+1,935	Hover/Click
Dec22	211207	70.10	72.32	69.86	71.93	+2.15	71,992	216,212	+3,941	Hover/Click
Jan23	211207	71.59	71.59	71.59	71.59	+2.12	1,796	24,768	+507	Hover/Click
Feb23	211207	71.27	71.27	71.27	71.27	+2.09	1,594	28,293	-78	Hover/Click
Mar23	211207	71.02	71.02	71.02	71.02	+2.07	3,342	20,357	+160	Hover/Click
Total Volume and Open Interest							950,062	2,168,212	+11,932
Gas Oil(ICE)									Weekly	Monthly
Dec21	211207	632.75	654.00	632.00	648.50	+26.25	45,136	61,441	-18,389	Hover/Click
Jan22	211207	631.50	652.00	629.50	646.50	+27.25	89,685	157,051	-2,067	Hover/Click
Feb22	211207	629.25	648.75	626.50	644.00	+28.00	52,803	97,538	-2,371	Hover/Click
Mar22	211207	624.00	645.25	624.00	641.00	+28.50	27,751	76,372	+1,598	Hover/Click
Apr22	211207	619.50	640.75	619.50	637.00	+28.50	17,412	31,719	+1,267	Hover/Click
May22	211207	616.75	637.00	616.75	633.50	+28.00	9,175	27,572	+393	Hover/Click
Jun22	211207	613.75	634.75	613.50	630.75	+27.25	17,790	72,836	+638	Hover/Click
Jul22	211207	615.50	632.75	615.50	628.75	+26.75	4,416	20,494	-202	Hover/Click
Aug22	211207	615.00	629.50	615.00	627.75	+26.75	2,129	10,874	+398	Hover/Click
Sep22	211207	613.75	629.25	613.75	627.00	+26.50	3,258	15,207	+426	Hover/Click
Total Volume and Open Interest							288,285	677,394	-14,644
Ethanol(CBOT)
Jan22	211207	2.137	2.137	2.137	2.137	unch
Feb22	211207	2.137	2.137	2.137	2.137	unch
Mar22	211207	2.137	2.137	2.137	2.137	unch
Apr22	211207	2.137	2.137	2.137	2.137	unch
May22	211207	2.137	2.137	2.137	2.137	unch
Jun22	211207	2.137	2.137	2.137	2.137	unch
Jul22	211207	2.137	2.137	2.137	2.137	unch
Aug22	211207	2.137	2.137	2.137	2.137	unch
Total Volume and Open Interest
WTI Crude Oil(ICE)									Weekly	Monthly
Jan22	211207	70.05	73.03	69.72	72.05	+2.56	24,030	43,128	-3,051	Hover/Click
Feb22	211207	69.85	72.72	69.59	71.84	+2.54	41,003	34,321	+375	Hover/Click
Mar22	211207	69.47	72.26	69.47	71.56	+2.49	26,781	43,227	+2,062	Hover/Click
Apr22	211207	69.72	71.89	69.67	71.26	+2.46	10,270	13,654	-389	Hover/Click
May22	211207	69.43	71.40	69.43	70.95	+2.44	6,411	11,290	+7	Hover/Click
Jun22	211207	69.11	71.04	69.07	70.61	+2.40	16,097	63,120	-1,766	Hover/Click
Jul22	211207	68.78	70.31	68.73	70.26	+2.36	1,151	7,910	+23	Hover/Click
Aug22	211207	68.97	69.90	68.95	69.90	+2.32	1,324	7,109	+907	Hover/Click
Sep22	211207	68.58	69.68	68.51	69.52	+2.30	2,290	20,631	+134	Hover/Click
Oct22	211207	69.13	69.13	69.13	69.13	+2.26	185	7,260	-32	Hover/Click
Nov22	211207	68.74	68.74	68.74	68.74	+2.21	137	7,445	-27	Hover/Click
Dec22	211207	67.37	68.50	67.26	68.34	+2.15	7,464	76,521	-88	Hover/Click
Jan23	211207	67.96	67.96	67.96	67.96	+2.10	484	3,019	-36	Hover/Click
Feb23	211207	67.59	67.59	67.59	67.59	+2.05	75	1,522	+54	Hover/Click
Mar23	211207	67.25	67.25	67.25	67.25	+2.03	310	7,021	+0	Hover/Click
Apr23	211207	66.93	66.93	66.93	66.93	+2.00	21	1,676	+10	Hover/Click
Total Volume and Open Interest							142,990	432,857	-2,442
US Dollar Index(ICE)									Weekly	Monthly
Dec21	211207	96.310	96.590	96.170	96.370	+0.040	18,383	48,659	-24	Hover/Click
Mar22	211207	96.260	96.565	96.150	96.345	+0.040	1,876	4,459	+653	Hover/Click
Jun22	211207	96.260	96.495	96.170	96.310	+0.040	3	463	+2	Hover/Click
Total Volume and Open Interest							20,271	53,591	+631
Australian Dollar(CME)									Weekly	Monthly
Dec21	211207	70.48	71.23	70.40	71.16	+0.74	114,157	194,550	+3,725	Hover/Click
Mar22	211207	70.55	71.28	70.44	71.20	+0.74	15,212	15,311	+8,759	Hover/Click
Jun22	211207	70.87	71.27	70.87	71.22	+0.74	35	72	+19	Hover/Click
Total Volume and Open Interest							129,656	210,482	+12,596
British Pound(CME)									Weekly	Monthly
Dec21	211207	132.59	132.90	132.09	132.38	-0.20	106,933	221,560	+5,075	Hover/Click
Mar22	211207	132.66	132.95	132.14	132.44	-0.20	6,980	10,499	+1,026	Hover/Click
Jun22	211207	132.38	132.85	132.11	132.38	-0.19	29	510	+8	Hover/Click
Total Volume and Open Interest							115,141	234,101	+6,065
Canadian Dollar(CME)									Weekly	Monthly
Dec21	211207	78.37	79.14	78.32	79.06	+0.75	96,724	136,819	-743	Hover/Click
Mar22	211207	78.38	79.16	78.34	79.07	+0.74	5,518	8,269	+1,210	Hover/Click
Jun22	211207	78.38	79.09	78.36	79.01	+0.74	585	2,547	+533	Hover/Click
Sep22	211207	78.72	78.88	78.72	78.88	+0.74	6	215	+6	Hover/Click
Total Volume and Open Interest							103,199	149,490	+944
Japanese Yen(CME)									Weekly	Monthly
Dec21	211207	88.12	88.19	87.89	88.01	-0.11	142,016	197,228	-3,226	Hover/Click
Mar22	211207	88.23	88.28	87.99	88.11	-0.10	9,936	11,563	+4,148	Hover/Click
Jun22	211207	88.20	88.38	88.12	88.22	-0.10	8	166	+5	Hover/Click
Total Volume and Open Interest							152,088	209,619	+900
Swiss Franc(CME)									Weekly	Monthly
Dec21	211207	108.06	108.34	107.83	108.14	+0.13	20,554	45,480	-604	Hover/Click
Mar22	211207	108.38	108.66	108.15	108.46	+0.13	1,904	3,192	+931	Hover/Click
Jun22	211207	108.76	108.76	108.76	108.76	+0.13	6	35	+3	Hover/Click
Total Volume and Open Interest							22,464	48,746	+330
EuroFX(CME)									Weekly	Monthly
Dec21	211207	112.86	113.00	112.29	112.63	-0.18	195,525	640,207	-6,162	Hover/Click
Mar22	211207	113.14	113.28	112.57	112.91	-0.18	19,881	51,169	+5,459	Hover/Click
Jun22	211207	113.40	113.52	112.83	113.16	-0.17	104	2,122	+13	Hover/Click
Total Volume and Open Interest							216,404	703,329	-1,002
Mexican Peso(CME)									Weekly	Monthly
Dec21	211207	470.25	475.63	468.75	475.25	+4.75	54,705	183,859	+1,633	Hover/Click
Mar22	211207	462.75	468.00	461.25	467.50	+4.63	4,329	6,855	+1,971	Hover/Click
Total Volume and Open Interest							59,042	190,722	+3,606
Brazilian Real(CME)									Weekly	Monthly
Jan22	211207	175.35	177.25	174.80	176.65	+1.85	6,481	21,155	+982
Feb22	211207	174.50	176.05	174.50	175.55	+1.90	71	94	+15
Mar22	211207	173.30	175.10	173.30	174.45	+1.90	112	4,323	-5	Hover/Click
Apr22	211207	172.95	172.95	172.95	172.95	+1.95
Total Volume and Open Interest							6,664	25,572	+992
30-Year T-Bonds(CBOT)									Weekly	Monthly
Dec21	211207	164~050	164~090	163~100	163~150	-0~200	4,321	9,854	-466	Hover/Click
Mar22	211207	162~140	162~240	161~230	161~290	-0~200	528,012	1,216,187	+15,220	Hover/Click
Jun22	211207	164~120	164~120	163~220	164~000	-0~070	5	37	+0	Hover/Click
Total Volume and Open Interest							532,338	1,226,078	+14,754
10-Year T-Notes(CBOT)									Weekly	Monthly
Dec21	211207	131~140	131~150	130~315	131~010	-0~100	21,444	26,372	-3,258	Hover/Click
Mar22	211207	130~220	130~255	130~085	130~105	-0~105	2,074,932	3,776,970	-3,232	Hover/Click
Jun22	211207	130~090	130~090	129~305	129~305	-0~105	1	21	+1	Hover/Click
Total Volume and Open Interest							2,096,377	3,803,363	-6,489
5-Year T-Notes(CBOT)									Weekly	Monthly
Dec21	211207	121~200	121~206	121~094	121~104	-0~076	18,376	53,385	-4,051	Hover/Click
Mar22	211207	121~026	121~044	120~250	120~262	-0~074	1,161,935	3,474,451	+4,843	Hover/Click
Jun22	211207	120~262	120~262	120~262	120~262	-0~074				Hover/Click
Total Volume and Open Interest							1,180,311	3,527,836	+792
2 Year T-Notes(CBOT)									Weekly	Monthly
Dec21	211207	109~161	109~165	109~126	109~131	-0~031	10,005	27,941	-1,757	Hover/Click
Mar22	211207	109~047	109~055	109~007	109~013	-0~034	536,233	1,807,227	+30,793	Hover/Click
Jun22	211207	109~013	109~013	109~013	109~013	-0~034				Hover/Click
Total Volume and Open Interest							546,238	1,835,168	+29,036
Eurodollars(CME)									Weekly	Monthly
Dec21	211207	99.787	99.793	99.780	99.783	-0.007	206,107	1,271,805	-1,653
Mar22	211207	99.690	99.690	99.660	99.670	-0.020	244,856	1,064,301	+4,648
Jun22	211207	99.500	99.505	99.460	99.465	-0.035	314,701	846,910	+2,890
Sep22	211207	99.275	99.280	99.220	99.225	-0.045	321,190	674,234	-6,662
Dec22	211207	98.995	99.000	98.935	98.940	-0.050	608,078	1,215,964	-20,520
Mar23	211207	98.775	98.785	98.710	98.720	-0.055	278,948	948,163	-4,878
Jun23	211207	98.580	98.580	98.505	98.510	-0.060	258,848	768,627	-3,547
Sep23	211207	98.420	98.425	98.350	98.355	-0.060	249,646	742,817	-1,230
Dec23	211207	98.340	98.350	98.275	98.280	-0.055	496,262	1,243,058	+2,530
Mar24	211207	98.320	98.330	98.255	98.260	-0.055	183,590	451,937	+7,930
Jun24	211207	98.320	98.325	98.250	98.255	-0.055	166,393	467,280	+22,055
Sep24	211207	98.310	98.315	98.240	98.245	-0.055	169,299	398,699	+2,564
Dec24	211207	98.285	98.295	98.220	98.225	-0.055	303,167	745,857	-22,918
Mar25	211207	98.305	98.310	98.240	98.240	-0.055	86,680	311,952	-3,223
Jun25	211207	98.315	98.325	98.250	98.255	-0.055	71,344	186,203	-1,260
Sep25	211207	98.320	98.320	98.250	98.255	-0.055	79,117	145,530	-1,221
Dec25	211207	98.300	98.310	98.240	98.245	-0.055	84,272	167,629	+5,232
Mar26	211207	98.315	98.315	98.250	98.250	-0.050	50,615	76,164	+4,054
Total Volume and Open Interest							4,324,951	12,242,763	-4,060
Ultra T-Bond(CBOT)
Dec21	211207	201~00	202~09	200~01	200~19	-1~12	1,812	11,515	-691
Mar22	211207	200~30	201~23	199~12	200~01	-1~13	251,394	1,226,819	+8,980
Jun22	211207	200~02	200~02	200~02	200~02	-1~13
Total Volume and Open Interest							253,206	1,238,334	+8,289
Ultra 10-Yr T-Note(CBOT)
Dec21	211207	146~275	147~020	146~100	146~125	-0~180	2,306	22,075	-898
Mar22	211207	147~000	147~055	146~115	146~140	-0~195	395,818	1,359,326	-726
Jun22	211207	146~140	146~140	146~140	146~140	-0~195
Total Volume and Open Interest							398,124	1,381,401	-1,624
30 Day Federal Funds(CBOT)
Dec21	211207	99.920	99.923	99.920	99.923	+0.003	2,212	85,440	-589
Jan22	211207	99.920	99.925	99.920	99.925	+0.005	2,797	117,123	-548
Feb22	211207	99.905	99.910	99.905	99.910	+0.005	22,512	151,154	+1,325
Mar22	211207	99.870	99.870	99.860	99.865	-0.005	19,815	56,237	-2,294
Apr22	211207	99.830	99.830	99.815	99.820	-0.010	55,985	192,790	+673
May22	211207	99.755	99.755	99.730	99.740	-0.020	49,290	133,504	-2,081
Total Volume and Open Interest							273,603	1,334,280	-1,649
Japanese Govt Bonds(SGX)									Weekly	Monthly
Dec21	211207	152.26	152.28	152.01	152.07	-0.18	1,327	15,188	+1,095	Hover/Click
Mar22	211207	152.24	152.27	151.98	152.06	-0.17	464	578	+443	Hover/Click
Jun22	211207	152.06	152.06	152.06	152.06	-0.17				Hover/Click
Total Volume and Open Interest							1,791	15,766	+1,538
Euro-Buxl(EUREX)
Dec21	211207	219.58	220.40	218.72	219.84	-0.16	176,586	264,113	-94,022
Mar22	211207	217.72	218.58	216.80	218.04	-0.14	147,448	306,073	+63,268
Jun22	211207	216.94	216.94	216.94	216.94	-0.16
Total Volume and Open Interest							324,034	570,186	-30,754
Euro-Bund(EUREX)									Weekly	Monthly
Dec21	211207	172.69	172.79	172.27	172.53	-0.38	1,124,786	1,038,547	-362,398	Hover/Click
Mar22	211207	174.47	174.60	174.06	174.46	-0.27	794,576	1,163,078	+310,832	Hover/Click
Jun22	211207	171.72	171.72	171.13	171.40	-0.38	1	27	+1	Hover/Click
Total Volume and Open Interest							1,919,363	2,201,652	-51,565
Euro-Bobl(EUREX)									Weekly	Monthly
Dec21	211207	135.51	135.51	135.31	135.34	-0.25	871,112	953,090	-486,114	Hover/Click
Mar22	211207	134.21	134.26	134.03	134.14	-0.19	711,191	1,227,169	+247,785	Hover/Click
Jun22	211207	136.13	136.13	133.39	135.11	-0.25	1	1	+1	Hover/Click
Total Volume and Open Interest							1,582,304	2,180,260	-238,328
Euro-Schatz(EUREX)
Dec21	211207	112.32	112.32	112.26	112.30	-0.08	446,397	600,577	-532,520
Mar22	211207	112.19	112.20	112.14	112.16	-0.06	435,282	1,102,315	+165,875
Jun22	211207	112.91	112.91	112.91	112.91	-0.08
Total Volume and Open Interest							881,679	1,702,892	-366,645
3-Mth Euribor(EUREX)
Dec21	211207	100.575	100.575	100.565	100.565	unch	0	1,148	+0
Mar22	211207	100.530	100.530	100.530	100.530	unch	0	1,103	+0
Jun22	211207	100.475	100.475	100.475	100.475	-0.010	0	600	+0
Total Volume and Open Interest							0	4,713	+0
Long Gilt(LIFFE)									Weekly	Monthly
Dec21	211207	127~27	128~09	127~26	128~08	+0~03	3,716	18,181	-2,560	Hover/Click
Mar22	211207	126~22	127~09	126~22	127~06	+0~02	189,738	741,042	-3,123	Hover/Click
Total Volume and Open Interest							193,454	759,223	-5,683
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Dec21	211207	99.87	99.88	99.86	99.88	unch	47,586	513,623	-9,309
Mar22	211207	99.40	99.42	99.39	99.41	-0.00	34,526	286,397	-3,195
Jun22	211207	99.13	99.15	99.11	99.14	-0.00	14,165	272,712	-1,727
Sep22	211207	98.94	98.97	98.93	98.95	-0.01	12,919	325,513	-1,938
Dec22	211207	98.85	98.89	98.83	98.88	+0.01	13,918	458,317	+119
Mar23	211207	98.82	98.86	98.80	98.84	+0.01	4,797	229,177	+202
Total Volume and Open Interest							205,884	3,697,351	-12,512
3-Mth Euribor(LIFFE)									Weekly	Monthly
Dec21	211207	100.560	100.570	100.560	100.565	unch	87,366	382,058	-9,699
Mar22	211207	100.530	100.535	100.525	100.530	unch	68,189	313,296	+8,349
Jun22	211207	100.475	100.480	100.465	100.475	-0.005	40,861	343,273	-4,081
Total Volume and Open Interest							657,064	4,179,510	+3,341
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Dec21	211207	99.95	99.95	99.94	99.95	unch	4,205	114,745	-887
Mar22	211207	99.86	99.88	99.86	99.87	unch	9,230	204,409	+1,502
Jun22	211207	99.68	99.71	99.64	99.66	-0.03	7,786	177,710	+327
Sep22	211207	99.31	99.34	99.27	99.29	-0.03	5,480	144,533	+434
Dec22	211207	98.94	98.98	98.91	98.92	-0.03	4,702	143,262	+212
Mar23	211207	98.52	98.57	98.49	98.51	-0.03	2,498	90,281	+16
Jun23	211207	98.26	98.31	98.24	98.25	-0.03	2,644	52,998	+302
Sep23	211207	98.14	98.20	98.11	98.12	-0.04	2,229	65,018	+1,312
Dec23	211207	98.08	98.11	98.02	98.02	-0.06	204	2,922	+43
Mar24	211207	97.91	97.91	97.91	97.91	-0.06	0	503	+0
Total Volume and Open Interest							38,978	996,685	+3,261
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec21	211207	98.40	98.43	98.34	98.35	-0.06	158,843	1,225,228	-423
Mar22	211207	98.36	98.38	98.29	98.29	-0.07	16,191	27,862	+11,515
Total Volume and Open Interest							175,034	1,253,090	+11,092
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec21	211207	98.95	98.97	98.86	98.87	-0.08	101,245	829,903	-3,806
Mar22	211207	98.84	98.85	98.75	98.76	-0.08	14,648	56,099	+11,543
Total Volume and Open Interest							115,893	886,002	+7,737
Gold(CMX)									Weekly	Monthly
Dec21	211207	1779.5	1786.1	1772.3	1782.6	+5.1	694	1,649	-633	Hover/Click
Feb22	211207	1779.5	1789.3	1772.4	1784.7	+5.2	175,176	402,931	-3,869	Hover/Click
Apr22	211207	1782.1	1791.2	1774.5	1786.8	+5.3	6,772	46,708	+2,526	Hover/Click
Jun22	211207	1785.9	1793.2	1777.2	1788.7	+5.3	1,652	24,910	+389	Hover/Click
Aug22	211207	1785.4	1793.6	1780.0	1790.7	+5.4	665	5,700	-38	Hover/Click
Oct22	211207	1792.3	1792.3	1792.3	1792.3	+5.4	61	4,715	+44	Hover/Click
Dec22	211207	1787.4	1796.6	1783.0	1794.6	+5.6	255	11,119	+151	Hover/Click
Feb23	211207	1797.0	1797.0	1797.0	1797.0	+5.6	1	780	+0	Hover/Click
Apr23	211207	1799.8	1799.8	1799.8	1799.8	+5.6	0	18	+0	Hover/Click
Jun23	211207	1803.0	1803.0	1803.0	1803.0	+5.6	0	103	+0	Hover/Click
Aug23	211207	1806.0	1806.0	1806.0	1806.0	+5.6				Hover/Click
Oct23	211207	1809.1	1809.1	1809.1	1809.1	+5.6				Hover/Click
Total Volume and Open Interest							186,117	500,763	-1,537
Silver(CMX)									Weekly	Monthly
Dec21	211207	2238.5	2256.0	2220.5	2248.7	+25.9	197	943	+28	Hover/Click
Mar22	211207	2239.5	2262.5	2223.0	2252.3	+26.0	54,133	111,414	+779	Hover/Click
May22	211207	2235.0	2264.5	2228.0	2255.4	+25.9	914	9,796	+370	Hover/Click
Jul22	211207	2235.0	2268.0	2235.0	2258.4	+25.6	289	6,253	-17	Hover/Click
Sep22	211207	2256.5	2272.0	2242.5	2262.8	+26.1	43	1,847	+9	Hover/Click
Dec22	211207	2265.5	2272.0	2260.5	2270.3	+26.1	155	2,388	-19	Hover/Click
Mar23	211207	2279.8	2279.8	2279.8	2279.8	+26.1	8	228	-3	Hover/Click
Total Volume and Open Interest							56,543	135,185	+978
Platinum(NYMEX)									Weekly	Monthly
Jan22	211207	934.9	956.0	931.4	950.0	+13.6	17,892	47,068	-742	Hover/Click
Apr22	211207	935.8	956.7	933.3	951.0	+13.6	3,104	15,939	+2,117	Hover/Click
Jul22	211207	936.2	957.4	936.0	952.0	+13.6	83	720	+32	Hover/Click
Oct22	211207	955.2	958.5	954.2	954.2	+13.4	3	56	+0	Hover/Click
Total Volume and Open Interest							21,082	63,787	+1,407
Palladium(NYMEX)									Weekly	Monthly
Dec21	211207	1845.50	1845.50	1845.50	1845.50	+1.30	0	46	+0	Hover/Click
Mar22	211207	1855.50	1884.50	1825.00	1847.00	+1.40	2,256	9,400	-53	Hover/Click
Jun22	211207	1874.00	1874.00	1843.00	1847.40	+1.10	13	30	+2	Hover/Click
Total Volume and Open Interest							2,276	9,486	-52
Copper(CMX)									Weekly	Monthly
Dec21	211207	431.05	438.35	430.65	433.80	+0.10	891	4,074	-1,169	Hover/Click
Mar22	211207	433.75	439.25	430.25	433.95	+0.20	43,618	109,732	-1,661	Hover/Click
May22	211207	432.85	438.10	429.35	433.20	+0.35	2,748	28,149	-95	Hover/Click
Jul22	211207	429.75	436.60	428.80	432.40	+0.85	1,077	16,631	+86	Hover/Click
Sep22	211207	430.20	434.85	427.50	431.45	+1.20	449	5,974	+25	Hover/Click
Total Volume and Open Interest							50,006	176,615	-2,721
E-mini DJIA Index(CBOT)									Weekly	Monthly
Dec21	211207	35251	35807	35196	35713	+501	269,198	96,986	+820	Hover/Click
Mar22	211207	35149	35715	35105	35630	+508	1,992	4,349	+577	Hover/Click
Jun22	211207	35180	35470	35180	35470	+502	1	6	+0	Hover/Click
Sep22	211207	35350	35350	35350	35350	+392				Hover/Click
Total Volume and Open Interest							271,191	101,341	+1,397
S & P 500 E-Mini(CME)									Weekly	Monthly
Dec21	211207	4594.25	4697.25	4587.25	4685.00	+95.00	2,747,667	2,302,182	+8,002	Hover/Click
Mar22	211207	4588.25	4690.75	4580.75	4678.50	+95.25	71,439	170,060	+23,914	Hover/Click
Jun22	211207	4576.00	4682.00	4573.00	4670.50	+95.50	114	47,340	-3	Hover/Click
Sep22	211207	4663.25	4663.25	4663.25	4663.25	+95.50	5	67	+0	Hover/Click
Total Volume and Open Interest							2,819,225	2,521,470	+31,913
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Dec21	211207	15848.75	16374.50	15824.50	16318.00	+475.25	898,849	248,610	+1,730	Hover/Click
Mar22	211207	15849.25	16378.50	15829.50	16322.50	+475.50	6,652	8,260	+534	Hover/Click
Jun22	211207	15892.75	16356.50	15833.25	16310.00	+475.75	30	136	+12	Hover/Click
Total Volume and Open Interest							905,531	257,026	+2,276
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Dec21	211207	2758.90	2826.90	2752.70	2801.70	+46.60	23,440	40,969	+362	Hover/Click
Mar22	211207	2780.50	2821.30	2750.60	2797.70	+46.10	9	14	+1	Hover/Click
Jun22	211207	2813.40	2813.40	2813.40	2813.40	+46.00				Hover/Click
Total Volume and Open Interest							23,449	40,983	+363
Volatility Index(CBOE)
Dec21	211207	25.85	25.85	22.15	22.54	-3.31	195,579	128,602	-3,458
Jan22	211207	26.60	26.60	23.90	24.20	-2.45	121,072	106,727	+12,645
Feb22	211207	26.84	26.85	24.68	25.00	-1.80	40,710	43,709	+2,239
Mar22	211207	27.05	27.06	25.22	25.55	-1.46	24,423	24,557	-1,931
Total Volume and Open Interest							404,186	334,460	+11,984
S & P 600(CME)
Dec21	211207	1394.50	1394.50	1394.50	1394.50	+20.00
Mar22	211207	1395.40	1395.40	1395.40	1395.40	+20.10
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Dec21	211207	2207.90	2274.30	2201.70	2253.90	+50.30	327,736	459,957	+7,992	Hover/Click
Mar22	211207	2203.10	2271.60	2199.60	2251.50	+50.10	2,419	5,263	+850	Hover/Click
Jun22	211207	2268.30	2268.30	2248.50	2248.50	+50.10	0	5	+0	Hover/Click
Total Volume and Open Interest							330,155	465,225	+8,842
Nikkei 225(CME)
Dec21	211207	28105	28870	27960	28820	+715	9,214	16,905	+764
Mar22	211207	28125	28930	28000	28885	+735	1,305	1,246	+845
Total Volume and Open Interest							10,519	18,151	+1,609
Nikkei 225(SGX)									Weekly	Monthly
Dec21	211207	27865	28615	27700	28545	+690	80,415	108,994	-2,294
Mar22	211207	27805	28555	27640	28495	+700	4,080	5,267	+2,757
Jun22	211207	28295	28295	28295	28295	+690	0	3,011	+0
Total Volume and Open Interest							84,502	142,350	+553
Nikkei 225 Mini(JPX)
Dec21	211207	28115	28615	27955	28520	+670	566,881	400,930	-3,336
Mar22	211207	27770	28560	27635	28480	+700	186,365	51,530	+6,220
Jun22	211207	27550	28310	27400	28210	+660	739	2,457	+77
Total Volume and Open Interest							766,072	506,275	+3,463
Nikkei 225(JPX)
Dec21	211207	28120	28610	27960	28520	+670	41,538	257,742	-5,344
Mar22	211207	28060	28550	27890	28480	+700	4,071	43,713	+1,962
Jun22	211207	27830	28300	27700	28210	+660	5	4,989	+5
Total Volume and Open Interest							45,618	354,794	-3,177
Nikkei 225(CME) Yen
Dec21	211207	28090	28865	27955	28815	+720	50,976	52,892	+2,343
Mar22	211207	28020	28815	27890	28765	+730	3,182	3,125	+1,697
Jun22	211207	28500	28500	28500	28500	+720
Total Volume and Open Interest							54,158	56,067	+4,040
Nikkei 225(CME) e-Mini Yen
Dec21	211207	28820	28820	28820	28820	+720
Mar22	211207	28770	28770	28770	28770	+730
Jun22	211207	28500	28500	28500	28500	+720
Total Volume and Open Interest
CAC 40(EURONEXT)									Weekly	Monthly
Dec21	211207	6911.0	7075.5	6911.0	7061.0	+199.5	64,899	273,013	-2,984
Jan22	211207	6902.0	7057.5	6902.0	7050.0	+201.5	89	315	+70
Feb22	211207	7046.0	7046.0	7046.0	7046.0	+199.5
Mar22	211207	7043.5	7043.5	7043.5	7043.5	+199.0	80	7	+0
Jun22	211207	6898.0	6898.0	6898.0	6898.0	+193.5
Sep22	211207	6881.0	6881.0	6881.0	6881.0	+200.0
Total Volume and Open Interest							65,068	282,840	-2,914
Hang Seng Index(HKFE)									Weekly	Monthly
Dec21	211207	23332	24029	23242	24013	+681	127,057	117,237	+3,341
Jan22	211207	23390	24027	23270	24021	+688	1,217	1,943	+831
Total Volume and Open Interest							128,860	128,165	+4,126
DAX(EUREX)									Weekly	Monthly
Dec21	211207	15401.0	15842.0	15369.0	15817.0	+421.0	92,532	82,894	-2,474
Mar22	211207	15444.0	15830.0	15444.0	15807.0	+422.0	326	5,663	+73
Jun22	211207	15494.0	15845.0	15494.0	15845.0	+422.0	88	4,602	+82
Total Volume and Open Interest							92,946	93,159	-2,319
Mini-DAX(EUREX)
Dec21	211207	15389.0	15843.0	15364.0	15817.0	+421.0	58,673	20,575	-654
Mar22	211207	15450.0	15830.0	15450.0	15807.0	+422.0	267	755	+34
Jun22	211207	15549.0	15845.0	15549.0	15845.0	+422.0	2	28	+1
Total Volume and Open Interest							58,942	21,358	-619
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Dec21	211207	4145	4287	4137	4273	+130	980,299	3,126,210	-7,921
Mar22	211207	4130	4268	4130	4255	+130	69,548	269,454	+49,054
Jun22	211207	4180	4180	4180	4180	+129	16	37,424	+2
Total Volume and Open Interest							1,049,863	3,444,801	+41,135
Swiss Market Index(EUREX)									Weekly	Monthly
Dec21	211207	12439	12550	12424	12530	+141	27,552	154,681	-2,598
Mar22	211207	12329	12422	12324	12417	+142	152	1,784	+121
Jun22	211207	12241	12248	12241	12248	+141	252	1,034	+252
Total Volume and Open Interest							27,956	157,499	-2,225
FT-SE 100(EURONEXT)									Weekly	Monthly
Dec21	211207	7226.50	7348.50	7218.00	7344.00	+101.00	94,340	595,578	+4,363
Mar22	211207	7180.00	7285.00	7180.00	7282.50	+100.50	865	2,144	+757
Jun22	211207	7140.00	7223.50	7140.00	7223.50	+103.50	2	33	+0
Total Volume and Open Interest							95,207	597,868	+5,120
SPI 200(SFE)									Weekly	Monthly
Dec21	211207	7273.0	7332.0	7239.0	7331.0	+46.0	41,249	235,654	-1,488
Mar22	211207	7180.0	7234.0	7175.0	7234.0	+44.0	773	1,290	+719
Jun22	211207	7234.0	7234.0	7234.0	7234.0	+44.0
Total Volume and Open Interest							42,022	236,944	-769
FTSE MIB(ISE)
Dec21	211207	26675.00	27170.00	26675.00	27125.00	+641.00	17,005	94,861	-2,365
Mar22	211207	26595.00	27030.00	26575.00	27005.00	+641.00	81	1,633	+34
Jun22	211207	26405.00	26405.00	26405.00	26405.00	+641.00	0	7	+0
Total Volume and Open Interest							17,086	96,501	-2,331
KOSPI 200(KFE)
Dec21	211207	392.30	396.40	390.50	396.15	+3.85	338,536	269,865	-7,983
Mar22	211207	388.60	392.95	387.05	392.70	+4.05	7,427	24,958	+8,093
Jun22	211207	388.95	393.10	388.00	392.50	+3.55	0	7,692	+373
Total Volume and Open Interest							345,963	319,224	+482
GSCI(CME)									Weekly	Monthly
Dec21	211207	543.50	547.25	541.55	542.20	+5.35	4	1,528	-2
Jan22	211207	540.65	546.55	540.65	540.65	+5.30
Feb22	211207	543.15	543.15	543.15	543.15	+10.30
Total Volume and Open Interest							4	1,528	-2

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash