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 Wed December 15, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211215 1260.00 1266.50 1251.00 1262.50 +3.00 116,561 152,778 -12,917 Hover/Click
Mar22 211215 1265.00 1270.00 1254.00 1265.25 +0.75 78,306 240,767 +3,996 Hover/Click
May22 211215 1273.00 1277.75 1262.00 1273.00 +0.25 14,029 75,416 +189 Hover/Click
Jul22 211215 1279.50 1284.50 1269.00 1279.75 +0.25 12,960 69,741 +618 Hover/Click
Aug22 211215 1272.00 1277.25 1262.50 1273.25 unch 353 6,867 +17 Hover/Click
Sep22 211215 1252.75 1257.25 1243.00 1253.25 -1.00 225 6,383 +20 Hover/Click
Nov22 211215 1243.00 1245.00 1230.00 1240.75 -2.25 6,499 67,834 +584 Hover/Click
Jan23 211215 1241.50 1245.00 1230.50 1240.50 -2.75 407 9,343 +142 Hover/Click
Mar23 211215 1226.00 1227.00 1212.50 1223.25 -2.75 739 18,506 +241 Hover/Click
May23 211215 1218.00 1221.00 1206.50 1217.50 -2.25 258 4,251 +177 Hover/Click
Jul23 211215 1219.75 1223.00 1210.50 1219.50 -2.75 32 1,005 +8 Hover/Click
Aug23 211215 1212.75 1212.75 1212.75 1212.75 -3.25 0 70 +0 Hover/Click
Sep23 211215 1200.25 1200.25 1200.25 1200.25 -3.25 0 81 +0 Hover/Click
Nov23 211215 1184.25 1185.25 1174.50 1181.00 -4.50 35 1,830 +21 Hover/Click
Total Volume and Open Interest 230,404 654,929 -6,904  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211215 377.10 384.00 371.60 372.20 -4.70 54,398 64,682 -3,932 Hover/Click
Mar22 211215 373.90 380.20 368.40 369.00 -4.80 48,636 157,664 +9,801 Hover/Click
May22 211215 373.90 379.40 368.70 369.20 -4.10 13,267 72,094 +1,695 Hover/Click
Jul22 211215 375.80 381.00 371.10 371.70 -3.40 6,942 44,839 +698 Hover/Click
Aug22 211215 373.80 379.30 370.00 370.60 -3.30 530 9,955 -42 Hover/Click
Sep22 211215 372.40 376.90 367.80 368.40 -3.70 414 8,297 +28 Hover/Click
Oct22 211215 368.30 372.90 364.40 364.80 -3.40 147 5,942 -3 Hover/Click
Dec22 211215 368.20 372.60 364.20 364.80 -3.30 2,115 17,185 +726 Hover/Click
Jan23 211215 368.60 369.20 362.10 362.50 -3.60 96 1,426 +16 Hover/Click
Mar23 211215 357.70 360.60 354.80 355.10 -4.90 100 1,517 +29 Hover/Click
Total Volume and Open Interest 126,939 386,057 +8,857  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211215 52.24 53.60 51.00 53.47 +1.23 41,564 68,627 -5,098 Hover/Click
Mar22 211215 52.33 53.65 51.10 53.51 +1.19 37,816 134,193 +6,783 Hover/Click
May22 211215 52.42 53.62 51.21 53.49 +1.10 14,221 71,979 +1,185 Hover/Click
Jul22 211215 52.36 53.53 51.27 53.42 +1.03 13,510 54,845 +1,937 Hover/Click
Aug22 211215 52.26 53.18 51.15 53.10 +0.84 562 7,788 -30 Hover/Click
Sep22 211215 52.13 52.89 51.01 52.87 +0.74 996 9,158 +263 Hover/Click
Oct22 211215 52.03 52.75 50.92 52.72 +0.68 503 8,032 +84 Hover/Click
Dec22 211215 52.18 52.81 50.97 52.78 +0.69 4,940 32,868 +744 Hover/Click
Jan23 211215 52.72 52.72 51.01 52.72 +0.63 21 1,063 +5 Hover/Click
Mar23 211215 51.06 52.60 50.88 52.60 +0.59 25 1,264 +15 Hover/Click
Total Volume and Open Interest 114,179 395,043 +5,886  
Canola(WCE) Weekly Monthly
Jan22 211215 998.2 1000.3 991.5 999.7 -0.8 7,131 20,405 -3,364 Hover/Click
Mar22 211215 979.2 979.2 969.8 978.6 -0.6 10,234 81,552 +2,883 Hover/Click
May22 211215 941.6 943.1 932.5 942.4 unch 2,985 44,877 +553 Hover/Click
Jul22 211215 892.1 893.1 880.5 892.1 +0.9 695 20,301 -30 Hover/Click
Nov22 211215 757.8 761.9 743.0 761.7 +4.7 854 17,063 +169 Hover/Click
Total Volume and Open Interest 21,903 187,018 +215  
Corn(CBOT) Weekly Monthly
Mar22 211215 590.00 596.50 582.00 585.75 -4.50 99,598 737,237 -3,723 Hover/Click
May22 211215 592.00 597.75 583.75 587.25 -5.00 26,060 231,379 +3,023 Hover/Click
Jul22 211215 591.75 597.00 583.50 586.50 -5.25 27,644 202,416 +1,751 Hover/Click
Sep22 211215 561.00 564.75 554.00 558.50 -2.75 9,565 73,658 +984 Hover/Click
Dec22 211215 545.75 548.25 539.25 543.75 -2.00 18,545 181,817 +45 Hover/Click
Mar23 211215 553.00 555.50 546.75 551.25 -2.00 995 10,533 +333 Hover/Click
May23 211215 557.25 557.75 549.50 554.00 -1.50 43 1,128 -22 Hover/Click
Jul23 211215 554.50 556.50 548.50 552.75 -1.25 106 7,363 +12 Hover/Click
Sep23 211215 510.00 510.00 508.25 508.25 -1.25 1 309 +1 Hover/Click
Dec23 211215 499.50 504.75 499.25 500.25 -1.25 247 7,093 +180 Hover/Click
Total Volume and Open Interest 183,735 1,454,489 +1,759  
Wheat(CBOT) Weekly Monthly
Mar22 211215 787.00 787.00 751.00 756.00 -31.00 39,616 181,911 -1,211 Hover/Click
May22 211215 791.75 792.00 757.50 762.00 -30.50 10,564 43,781 -435 Hover/Click
Jul22 211215 782.50 782.50 753.00 757.00 -27.00 8,438 70,976 +258 Hover/Click
Sep22 211215 785.50 785.50 756.00 759.75 -26.00 2,981 19,957 +918 Hover/Click
Dec22 211215 787.50 787.50 759.75 763.75 -25.50 1,428 32,045 +53 Hover/Click
Mar23 211215 787.25 787.25 761.25 764.75 -25.50 102 5,344 +42 Hover/Click
Total Volume and Open Interest 63,264 359,201 -415  
Wheat(KCBT) Weekly Monthly
Mar22 211215 811.50 811.50 781.00 785.50 -26.25 15,073 119,058 -1,486 Hover/Click
May22 211215 811.75 812.00 782.75 787.50 -25.25 4,823 28,626 -388 Hover/Click
Jul22 211215 803.00 803.00 777.75 781.75 -22.00 4,247 41,967 -665 Hover/Click
Sep22 211215 804.00 804.75 780.00 783.75 -21.25 1,565 13,421 +192 Hover/Click
Dec22 211215 808.00 808.00 785.00 788.75 -20.50 916 10,777 -20 Hover/Click
Mar23 211215 792.00 792.00 787.50 787.50 -20.75 41 927 +2 Hover/Click
May23 211215 776.25 776.25 776.25 776.25 -20.25 0 158 +0 Hover/Click
Total Volume and Open Interest 26,735 216,226 -2,350  
Wheat(MGE) Weekly Monthly
Mar22 211215 1019.50 1020.00 1002.00 1009.25 -11.75 2,404 48,336 -204 Hover/Click
May22 211215 1008.75 1009.00 992.25 999.75 -10.25 860 15,031 +27 Hover/Click
Jul22 211215 978.25 978.50 965.75 971.25 -9.50 118 4,850 -65 Hover/Click
Sep22 211215 917.00 921.75 909.00 915.25 -7.00 253 5,695 +46 Hover/Click
Dec22 211215 906.75 912.00 902.50 909.00 -3.25 19 1,419 +5 Hover/Click
Mar23 211215 900.25 900.25 900.25 900.25 -3.50 2 25 +0 Hover/Click
Total Volume and Open Interest 3,661 75,455 -191  
Oats(CBOT) Weekly Monthly
Mar22 211215 715.00 717.75 710.00 711.00 -4.00 302 3,480 -18 Hover/Click
May22 211215 700.00 700.00 689.75 689.75 -8.00 8 598 +5 Hover/Click
Jul22 211215 657.50 657.50 642.50 643.25 -8.25 10 330 +6 Hover/Click
Sep22 211215 554.00 554.00 550.75 550.75 -2.50 0 217 +0 Hover/Click
Total Volume and Open Interest 327 4,752 -9  
Rough Rice(CBOT) Weekly Monthly
Jan22 211215 13.71 13.78 13.60 13.61 -0.11 805 4,818 -173 Hover/Click
Mar22 211215 13.97 14.02 13.85 13.86 -0.12 497 3,108 +259 Hover/Click
May22 211215 14.18 14.18 14.05 14.05 -0.13 5 89 +2 Hover/Click
Jul22 211215 14.23 14.28 14.23 14.23 -0.03 0 41 +0 Hover/Click
Total Volume and Open Interest 1,307 8,125 +88  
Live Cattle(CME) Weekly Monthly
Dec21 211215 137.000 137.000 134.950 135.000 -1.785 2,692 7,909 -1,515 Hover/Click
Feb22 211215 138.235 138.250 136.500 136.580 -1.720 22,866 125,976 -1,895 Hover/Click
Apr22 211215 141.800 141.850 140.800 140.935 -1.065 10,686 79,320 +457 Hover/Click
Jun22 211215 137.285 137.435 136.500 136.600 -0.950 8,728 59,602 +1,089 Hover/Click
Aug22 211215 136.200 136.250 135.380 135.535 -0.865 4,311 22,787 +571 Hover/Click
Oct22 211215 138.935 138.935 137.985 138.080 -0.970 1,244 8,424 +204 Hover/Click
Total Volume and Open Interest 51,050 308,969 -936  
Feeder Cattle(CME) Weekly Monthly
Jan22 211215 164.500 164.700 163.200 163.435 -1.145 4,654 11,824 -1,130 Hover/Click
Mar22 211215 166.400 166.450 164.400 164.485 -1.915 4,379 15,849 +524 Hover/Click
Apr22 211215 169.000 169.035 167.250 167.350 -1.750 1,649 4,397 -94 Hover/Click
May22 211215 170.350 170.685 169.050 169.200 -1.850 802 4,248 +158 Hover/Click
Aug22 211215 177.200 177.785 176.400 176.600 -1.685 286 3,800 +89 Hover/Click
Sep22 211215 177.785 177.800 177.250 177.485 -1.300 60 808 +22 Hover/Click
Oct22 211215 178.400 178.400 177.750 178.185 -0.815 29 233 +11 Hover/Click
Total Volume and Open Interest 11,872 41,352 -411  
Lean Hogs(CME) Weekly Monthly
Feb22 211215 79.650 80.080 78.680 79.330 -0.750 13,762 77,138 -770 Hover/Click
Apr22 211215 84.750 85.130 84.000 84.200 -0.900 6,084 50,494 -227 Hover/Click
May22 211215 89.800 90.050 89.400 89.430 -0.770 17 1,527 +6  
Jun22 211215 96.130 96.480 95.480 95.630 -0.750 3,572 33,873 +435 Hover/Click
Jul22 211215 96.000 96.700 95.850 96.000 -0.700 2,714 14,135 -185 Hover/Click
Aug22 211215 95.950 96.230 95.300 95.450 -0.700 2,653 16,300 +699 Hover/Click
Oct22 211215 82.300 82.400 81.780 82.000 -0.380 871 7,301 +347 Hover/Click
Dec22 211215 75.880 75.950 75.350 75.630 -0.250 195 1,827 +96 Hover/Click
Total Volume and Open Interest 32,536 214,602 -607  
Class III Milk(CME) Weekly Monthly
Dec21 211215 18.60 18.61 18.48 18.57 -0.04 114 4,412 -12 Hover/Click
Jan22 211215 19.95 19.97 19.76 19.80 -0.18 419 4,150 +14 Hover/Click
Feb22 211215 19.95 20.00 19.83 19.94 +0.01 214 3,610 +84 Hover/Click
Mar22 211215 19.78 19.87 19.77 19.83 +0.06 121 3,069 +23 Hover/Click
Apr22 211215 19.63 19.67 19.58 19.65 +0.08 69 2,116 -29 Hover/Click
May22 211215 19.65 19.68 19.60 19.68 +0.08 78 2,062 +31 Hover/Click
Jun22 211215 19.65 19.70 19.61 19.70 +0.05 36 1,845 +4 Hover/Click
Jul22 211215 19.72 19.79 19.69 19.79 +0.05 34 1,168 +8 Hover/Click
Aug22 211215 19.80 19.81 19.72 19.81 +0.08 17 1,098 +16 Hover/Click
Sep22 211215 19.75 19.81 19.68 19.81 +0.11 22 936 +15 Hover/Click
Oct22 211215 19.58 19.75 19.58 19.73 +0.16 16 716 +9 Hover/Click
Nov22 211215 19.42 19.49 19.42 19.45 +0.11 7 693 +1 Hover/Click
Dec22 211215 19.10 19.21 19.06 19.21 +0.20 8 753 +3 Hover/Click
Total Volume and Open Interest 1,194 26,985 +200  
Cocoa(ICE) Weekly Monthly
Dec21 211215 2627 2627 2627 2627 +43 1 1 -1 Hover/Click
Mar22 211215 2512 2553 2482 2547 +43 21,538 105,030 -1,133 Hover/Click
May22 211215 2534 2573 2506 2568 +44 11,595 45,309 -1,045 Hover/Click
Jul22 211215 2536 2576 2515 2570 +40 5,352 29,730 +76 Hover/Click
Sep22 211215 2535 2576 2520 2571 +38 2,785 19,880 -274 Hover/Click
Dec22 211215 2524 2568 2524 2563 +35 609 19,072 -164 Hover/Click
Mar23 211215 2522 2560 2522 2557 +33 237 13,638 -37 Hover/Click
Total Volume and Open Interest 42,404 239,563 -2,515  
Coffee "C"(ICE) Weekly Monthly
Dec21 211215 237.05 237.40 236.80 237.40 +0.25 4 405 +0 Hover/Click
Mar22 211215 236.85 241.60 235.65 237.30 +0.15 15,045 120,700 -1,269 Hover/Click
May22 211215 237.05 241.45 235.80 237.50 +0.40 6,491 51,305 +745 Hover/Click
Jul22 211215 236.40 240.55 235.30 237.00 +0.50 3,929 32,844 -44 Hover/Click
Sep22 211215 235.50 239.00 234.25 235.70 +0.80 2,456 17,211 -47 Hover/Click
Dec22 211215 233.15 236.85 232.35 233.90 +1.00 1,120 22,137 -110 Hover/Click
Total Volume and Open Interest 29,475 261,356 -696  
Orange Juice(ICE) Weekly Monthly
Jan22 211215 129.75 134.80 128.00 134.55 +4.20 1,349 4,666 -563 Hover/Click
Mar22 211215 126.90 130.50 124.85 129.95 +3.10 1,073 5,808 +615 Hover/Click
May22 211215 128.00 131.00 128.00 130.35 +2.35 109 937 +18 Hover/Click
Jul22 211215 131.95 132.05 131.95 132.05 +2.10 2 105 +2 Hover/Click
Sep22 211215 134.40 134.40 134.40 134.40 +2.10 0 1 +0 Hover/Click
Nov22 211215 135.90 135.90 135.90 135.90 +2.10 1 1 +1 Hover/Click
Total Volume and Open Interest 2,535 11,519 +74  
Sugar #11(ICE) Weekly Monthly
Mar22 211215 19.58 19.59 19.18 19.29 -0.36 26,777 348,885 -2,016 Hover/Click
May22 211215 19.21 19.21 18.82 18.93 -0.32 10,512 150,353 +2,167 Hover/Click
Jul22 211215 18.87 18.87 18.55 18.67 -0.24 9,446 117,605 +65 Hover/Click
Oct22 211215 18.67 18.69 18.44 18.56 -0.19 5,105 109,932 +797 Hover/Click
Mar23 211215 18.58 18.58 18.38 18.51 -0.14 1,810 56,106 +446 Hover/Click
May23 211215 17.60 17.60 17.43 17.53 -0.11 585 26,267 +145 Hover/Click
Jul23 211215 16.95 16.97 16.80 16.87 -0.10 221 25,770 +13 Hover/Click
Oct23 211215 16.55 16.57 16.44 16.50 -0.05 87 22,053 -13 Hover/Click
Total Volume and Open Interest 54,784 871,534 +1,797  
London Cocoa(LCE) Weekly Monthly
Dec21 211214 1610 1610 1610 1610 +39 739 4,110 +0 Hover/Click
Mar22 211215 1711 1724 1690 1720 +14 8,063 76,731 +126 Hover/Click
May22 211215 1740 1756 1721 1752 +17 4,581 38,977 +263 Hover/Click
Jul22 211215 1742 1757 1722 1754 +17 2,708 32,989 +182 Hover/Click
Sep22 211215 1742 1756 1722 1751 +14 1,954 41,316 +170 Hover/Click
Dec22 211215 1738 1755 1726 1750 +12 1,563 48,291 -216 Hover/Click
Mar23 211215 1735 1750 1728 1745 +10 830 21,791 -218 Hover/Click
Total Volume and Open Interest 21,536 278,797 -885  
London Sugar(LCE) Weekly Monthly
Mar22 211215 507.80 507.80 500.70 503.20 -7.70 2,195 30,273 +157 Hover/Click
May22 211215 504.10 504.10 497.70 499.80 -7.10 550 11,599 -64 Hover/Click
Aug22 211215 495.80 496.80 492.10 494.00 -5.10 313 7,767 -116 Hover/Click
Oct22 211215 488.00 489.20 485.00 487.20 -3.70 67 7,660 -12 Hover/Click
Dec22 211215 485.50 487.10 485.00 485.80 -2.50 42 2,020 -10 Hover/Click
Total Volume and Open Interest 3,227 60,854 -64  
Cotton(ICE) Weekly Monthly
Mar22 211215 105.90 106.63 105.45 105.79 -0.11 9,152 123,548 -1,058 Hover/Click
May22 211215 104.48 105.20 104.06 104.37 -0.18 4,229 46,836 +1,327 Hover/Click
Jul22 211215 102.15 102.80 101.88 102.14 -0.21 1,848 24,828 -48 Hover/Click
Oct22 211215 94.57 94.57 94.57 94.57 -0.33 0 35 +0 Hover/Click
Dec22 211215 89.36 90.00 88.84 89.71 +0.02 1,074 32,737 +66 Hover/Click
Mar23 211215 86.61 86.70 86.46 86.70 -0.10 33 2,184 -7 Hover/Click
Total Volume and Open Interest 16,375 234,438 +282  
Lumber(CME) Weekly Monthly
Jan22 211215 1099.0 1135.4 1085.2 1109.5 +4.1 247 1,238 -27  
Mar22 211215 1056.0 1092.3 1056.0 1081.8 +19.5 166 842 +39  
May22 211215 995.0 1019.0 976.4 980.1 -8.9 17 99 -5  
Jul22 211215 946.3 946.3 946.3 946.3 -8.9 5 32 +2  
Sep22 211215 896.1 896.1 896.1 896.1 -8.9 2 10 +2  
Nov22 211215 901.1 901.1 901.1 901.1 -8.9 0 1 +0  
Jan23 211215 901.1 901.1 901.1 901.1 -8.9        
Total Volume and Open Interest 437 2,222 +11  
Crude Oil(NYM) Weekly Monthly
Jan22 211215 70.35 71.66 69.39 70.87 +0.14 406,604 130,405 -33,226 Hover/Click
Feb22 211215 70.12 71.45 69.21 70.66 +0.14 209,970 286,184 +18,079 Hover/Click
Mar22 211215 69.84 71.13 68.98 70.36 +0.10 101,364 233,919 +13,811 Hover/Click
Apr22 211215 69.38 70.77 68.74 70.05 +0.07 33,746 93,518 +4,135 Hover/Click
May22 211215 69.31 70.44 68.50 69.74 +0.03 23,932 72,688 +960 Hover/Click
Jun22 211215 68.98 70.12 68.22 69.41 -0.01 47,626 170,842 +2,625 Hover/Click
Jul22 211215 68.86 69.68 68.07 69.07 -0.05 9,204 61,218 -89 Hover/Click
Aug22 211215 68.00 69.35 67.69 68.71 -0.10 10,979 56,477 +402 Hover/Click
Sep22 211215 68.05 68.91 67.28 68.34 -0.15 18,130 84,762 +1,766 Hover/Click
Oct22 211215 67.30 68.59 66.95 67.97 -0.19 8,455 42,846 +475 Hover/Click
Nov22 211215 67.10 68.03 66.68 67.62 -0.21 1,872 46,108 +578 Hover/Click
Dec22 211215 67.34 67.88 66.27 67.28 -0.23 30,169 201,990 -44 Hover/Click
Jan23 211215 66.78 67.00 66.47 66.93 -0.25 965 38,306 -141 Hover/Click
Feb23 211215 66.58 66.58 66.21 66.58 -0.28 177 26,604 -40 Hover/Click
Mar23 211215 66.26 66.26 65.89 66.26 -0.29 4,077 37,465 -1,619 Hover/Click
Apr23 211215 65.96 65.96 65.62 65.96 -0.30 48 16,778 +1 Hover/Click
Total Volume and Open Interest 924,216 1,959,256 +7,302  
e-miNY Crude Oil(NYM)
Jan22 211215 70.300 71.650 69.400 70.875 +0.150 17,467 2,655 -39  
Feb22 211215 70.125 71.425 69.200 70.650 +0.125 2,917 2,116 +84  
Mar22 211215 69.925 71.100 69.000 70.350 +0.100 204 607 +13  
Apr22 211215 69.200 70.300 68.750 70.050 +0.075 14 72 +1  
May22 211215 69.325 70.000 68.675 69.750 +0.050 4 59 -2  
Jun22 211215 68.575 69.600 68.250 69.400 -0.025 9 185 +5  
Jul22 211215 68.425 69.200 68.100 69.075 -0.050 2 20 -2  
Aug22 211215 68.700 68.700 68.100 68.700 -0.100 0 7 +0  
Sep22 211215 67.600 68.400 67.600 68.350 -0.150 0 9 +0  
Oct22 211215 67.300 67.975 67.300 67.975 -0.175 1 6 +1  
Total Volume and Open Interest 20,638 6,005 +69  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211215 221.12 223.95 218.73 222.04 +0.20 49,459 64,461 -3,388 Hover/Click
Feb22 211215 220.71 223.59 218.43 221.69 +0.21 32,512 62,940 +6,029 Hover/Click
Mar22 211215 219.50 222.17 217.08 220.28 +0.13 16,702 40,488 -202 Hover/Click
Apr22 211215 217.00 219.92 214.89 218.05 +0.03 8,951 24,641 +603 Hover/Click
May22 211215 215.77 218.18 213.53 216.47 -0.05 3,468 15,115 +357 Hover/Click
Jun22 211215 213.77 217.29 212.50 215.57 +0.05 3,231 26,914 -522 Hover/Click
Jul22 211215 212.74 216.89 212.21 215.24 +0.08 1,491 9,253 -4 Hover/Click
Aug22 211215 212.15 216.76 212.15 215.08 +0.09 1,182 5,784 +62 Hover/Click
Sep22 211215 212.96 216.74 212.23 215.14 +0.08 1,074 7,709 +234 Hover/Click
Oct22 211215 212.47 216.75 212.47 215.17 +0.05 631 4,863 -31 Hover/Click
Nov22 211215 212.48 216.41 212.48 215.06 -0.01 500 3,712 +165 Hover/Click
Dec22 211215 212.80 216.43 212.06 214.83 -0.08 880 18,660 +230 Hover/Click
Jan23 211215 214.59 214.59 214.34 214.59 -0.13 83 3,803 +51 Hover/Click
Feb23 211215 213.15 214.03 211.47 214.03 -0.14 22 834 -3 Hover/Click
Total Volume and Open Interest 120,451 304,500 +3,594  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211215 210.54 214.68 208.03 212.75 +1.67 63,236 80,032 -6,822 Hover/Click
Feb22 211215 208.75 213.15 206.69 211.23 +1.52 40,699 76,158 +6,518 Hover/Click
Mar22 211215 208.95 213.16 206.91 211.31 +1.36 18,531 39,027 +2,267 Hover/Click
Apr22 211215 219.44 223.53 217.74 221.73 +0.87 8,797 25,218 +962 Hover/Click
May22 211215 219.20 222.90 217.80 221.46 +0.66 3,943 13,186 +140 Hover/Click
Jun22 211215 217.70 221.82 216.41 220.06 +0.52 5,665 20,897 +314 Hover/Click
Jul22 211215 215.89 219.31 214.70 217.86 +0.39 3,559 11,395 +618 Hover/Click
Aug22 211215 213.39 216.50 211.89 215.12 +0.27 2,260 5,285 +51 Hover/Click
Sep22 211215 209.44 213.10 208.51 211.72 +0.13 3,188 12,040 +146 Hover/Click
Oct22 211215 196.45 199.10 195.10 197.87 -0.05 585 4,104 +111 Hover/Click
Total Volume and Open Interest 152,248 305,343 +4,658  
e-miNY RBOB Gasoline(NYM)
Jan22 211215 212.75 212.80 212.75 212.75 +1.67        
Feb22 211215 211.23 211.23 211.23 211.23 +1.52        
Mar22 211215 211.31 211.31 211.31 211.31 +1.36        
Apr22 211215 221.73 221.73 221.73 221.73 +0.87        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan22 211215 3.785 3.926 3.766 3.802 +0.055 162,586 105,205 -27,411 Hover/Click
Feb22 211215 3.746 3.879 3.728 3.761 +0.048 57,846 98,856 +9,405 Hover/Click
Mar22 211215 3.644 3.771 3.631 3.668 +0.049 75,342 233,018 +14,963 Hover/Click
Apr22 211215 3.581 3.698 3.572 3.602 +0.050 41,585 88,827 -2,774 Hover/Click
May22 211215 3.600 3.707 3.591 3.614 +0.047 23,936 115,090 -251 Hover/Click
Jun22 211215 3.644 3.753 3.637 3.660 +0.047 11,269 49,189 -156 Hover/Click
Jul22 211215 3.695 3.803 3.690 3.711 +0.046 11,352 40,021 -103 Hover/Click
Aug22 211215 3.714 3.821 3.707 3.727 +0.044 5,355 32,348 +563 Hover/Click
Sep22 211215 3.704 3.811 3.697 3.714 +0.042 10,253 47,170 +1,025 Hover/Click
Oct22 211215 3.733 3.840 3.728 3.745 +0.041 15,501 75,359 -2,873 Hover/Click
Nov22 211215 3.833 3.930 3.833 3.842 +0.037 2,703 34,686 +129 Hover/Click
Dec22 211215 4.004 4.104 3.999 4.013 +0.035 3,620 33,011 +67 Hover/Click
Jan23 211215 4.106 4.191 4.101 4.106 +0.032 6,126 41,410 -1,011 Hover/Click
Feb23 211215 4.023 4.078 3.999 3.999 +0.030 1,351 11,660 -233 Hover/Click
Mar23 211215 3.737 3.786 3.712 3.716 +0.031 4,388 26,312 +326 Hover/Click
Apr23 211215 3.154 3.181 3.132 3.136 +0.032 2,711 19,144 +646 Hover/Click
Total Volume and Open Interest 440,743 1,159,239 -6,351  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211215 73.25 74.58 72.50 73.88 +0.18 265,514 330,646 -24,432 Hover/Click
Mar22 211215 73.18 74.46 72.45 73.78 +0.15 173,769 418,491 +20,793 Hover/Click
Apr22 211215 72.92 74.13 72.19 73.45 +0.10 74,524 173,941 +5,699 Hover/Click
May22 211215 72.70 73.78 71.91 73.13 +0.06 39,571 99,232 +3,731 Hover/Click
Jun22 211215 72.40 73.50 71.62 72.80 +0.01 56,453 193,546 +825 Hover/Click
Jul22 211215 72.12 73.11 71.32 72.46 -0.02 13,871 81,435 +921 Hover/Click
Aug22 211215 71.81 72.71 71.00 72.11 -0.05 8,253 51,430 +1,478 Hover/Click
Sep22 211215 71.32 72.38 70.71 71.74 -0.10 11,440 72,777 +2,653 Hover/Click
Oct22 211215 70.96 71.97 70.40 71.39 -0.13 2,578 34,460 -182 Hover/Click
Nov22 211215 71.07 71.07 71.07 71.07 -0.17 1,333 39,330 -128 Hover/Click
Dec22 211215 70.62 71.37 69.72 70.74 -0.20 38,016 210,119 -2,094 Hover/Click
Jan23 211215 69.46 70.41 69.45 70.41 -0.23 1,210 25,014 +53 Hover/Click
Feb23 211215 69.35 70.11 69.35 70.11 -0.25 559 27,461 -43 Hover/Click
Mar23 211215 68.97 69.87 68.96 69.87 -0.28 909 21,902 -165 Hover/Click
Total Volume and Open Interest 713,957 2,172,550 +11,132  
Gas Oil(ICE) Weekly Monthly
Jan22 211215 641.50 647.75 633.50 635.50 -6.75 76,787 129,450 -8,646 Hover/Click
Feb22 211215 640.25 646.25 631.75 633.75 -7.00 61,484 108,140 +483 Hover/Click
Mar22 211215 636.50 643.00 628.50 630.50 -6.75 39,712 102,501 +7,579 Hover/Click
Apr22 211215 631.25 639.00 624.75 626.50 -6.50 10,516 32,178 +933 Hover/Click
May22 211215 628.00 635.25 621.00 623.00 -6.50 5,911 30,371 +305 Hover/Click
Jun22 211215 625.75 632.50 618.25 620.25 -6.75 15,405 74,664 +566 Hover/Click
Jul22 211215 624.00 629.50 617.00 618.50 -6.75 2,900 19,425 -415 Hover/Click
Aug22 211215 620.50 628.75 616.00 617.50 -7.00 2,865 11,830 +676 Hover/Click
Sep22 211215 619.25 628.50 615.75 617.25 -6.75 2,623 17,069 +743 Hover/Click
Oct22 211215 620.75 628.25 615.50 617.25 -6.75 1,171 12,142 +206 Hover/Click
Total Volume and Open Interest 226,646 639,475 +2,686  
Ethanol(CBOT)
Jan22 211215 2.137 2.137 2.137 2.137 unch        
Feb22 211215 2.137 2.137 2.137 2.137 unch        
Mar22 211215 2.137 2.137 2.137 2.137 unch        
Apr22 211215 2.137 2.137 2.137 2.137 unch        
May22 211215 2.137 2.137 2.137 2.137 unch        
Jun22 211215 2.137 2.137 2.137 2.137 unch        
Jul22 211215 2.137 2.137 2.137 2.137 unch        
Aug22 211215 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211215 70.23 71.66 69.40 70.87 +0.14 26,235 30,393 -5,155 Hover/Click
Feb22 211215 70.02 71.41 69.22 70.66 +0.14 40,058 41,244 +885 Hover/Click
Mar22 211215 69.52 71.05 69.04 70.36 +0.10 26,215 46,586 +738 Hover/Click
Apr22 211215 69.06 70.55 68.80 70.05 +0.07 9,835 15,789 +785 Hover/Click
May22 211215 68.75 70.22 68.53 69.74 +0.03 3,933 11,017 +66 Hover/Click
Jun22 211215 68.54 70.02 68.25 69.41 -0.01 10,243 64,838 +131 Hover/Click
Jul22 211215 68.67 69.24 68.20 69.07 -0.05 1,496 8,246 -4 Hover/Click
Aug22 211215 67.89 68.74 67.89 68.71 -0.10 347 7,441 -79 Hover/Click
Sep22 211215 68.05 68.34 67.44 68.34 -0.15 1,361 20,095 +29 Hover/Click
Oct22 211215 67.97 67.97 67.97 67.97 -0.19 243 7,187 -60 Hover/Click
Nov22 211215 67.62 67.62 67.62 67.62 -0.21 272 7,646 -86 Hover/Click
Dec22 211215 66.70 67.28 66.50 67.28 -0.23 4,727 78,871 +431 Hover/Click
Jan23 211215 66.93 66.93 66.93 66.93 -0.25 65 2,950 -41 Hover/Click
Feb23 211215 66.58 66.58 66.58 66.58 -0.28 19 1,552 -19 Hover/Click
Mar23 211215 66.26 66.26 66.26 66.26 -0.29 114 7,137 +0 Hover/Click
Apr23 211215 65.96 65.96 65.96 65.96 -0.30 5 1,642 -5 Hover/Click
Total Volume and Open Interest 126,345 437,639 -2,324  
US Dollar Index(ICE) Weekly Monthly
Mar22 211215 96.495 96.895 96.250 96.482 -0.055 10,940 51,390 +548 Hover/Click
Jun22 211215 96.480 96.800 96.255 96.467 -0.045 7 671 +0 Hover/Click
Sep22 211215 96.463 96.463 96.463 96.463 -0.040 0 10 +0 Hover/Click
Total Volume and Open Interest 10,947 52,071 -6,358  
Australian Dollar(CME) Weekly Monthly
Mar22 211215 71.04 71.81 70.96 71.46 +0.37 63,164 195,107 +1,101 Hover/Click
Jun22 211215 71.15 71.82 71.00 71.48 +0.38 16 298 +3 Hover/Click
Sep22 211215 71.48 71.70 71.06 71.48 +0.40 0 52 +0 Hover/Click
Total Volume and Open Interest 63,345 196,307 -54,942  
British Pound(CME) Weekly Monthly
Mar22 211215 132.36 132.88 131.76 132.42 +0.17 77,062 208,466 +1,849 Hover/Click
Jun22 211215 132.36 132.80 131.70 132.35 +0.16 5 1,305 +0 Hover/Click
Sep22 211215 132.22 132.40 131.84 132.22 +0.14 0 323 +0 Hover/Click
Total Volume and Open Interest 77,228 212,451 -71,006  
Canadian Dollar(CME) Weekly Monthly
Mar22 211215 77.76 77.95 77.31 77.71 -0.09 69,718 130,999 +2,814 Hover/Click
Jun22 211215 77.77 77.88 77.28 77.65 -0.10 384 5,200 +225 Hover/Click
Sep22 211215 77.42 77.67 77.27 77.54 -0.11 0 322 +0 Hover/Click
Dec22 211215 77.50 77.60 77.20 77.44 -0.10 64 1,018 +63 Hover/Click
Total Volume and Open Interest 80,754 186,539 +1,200  
Japanese Yen(CME) Weekly Monthly
Mar22 211215 88.02 88.11 87.60 87.78 -0.23 65,226 172,467 +217 Hover/Click
Jun22 211215 88.16 88.21 87.75 87.90 -0.22 52 559 +50 Hover/Click
Sep22 211215 88.08 88.08 88.01 88.08 -0.22       Hover/Click
Total Volume and Open Interest 66,165 174,479 -42,582  
Swiss Franc(CME) Weekly Monthly
Mar22 211215 108.54 108.61 107.91 108.33 -0.18 13,111 38,949 +198 Hover/Click
Jun22 211215 108.63 108.87 108.31 108.63 -0.18 0 36 +0 Hover/Click
Sep22 211215 109.01 109.01 108.79 109.01 -0.18 0 18 +0 Hover/Click
Total Volume and Open Interest 13,111 39,025 -13,106  
EuroFX(CME) Weekly Monthly
Mar22 211215 112.85 113.26 112.48 112.98 +0.14 151,971 639,049 +16,248 Hover/Click
Jun22 211215 113.11 113.51 112.76 113.24 +0.16 239 4,182 +36 Hover/Click
Sep22 211215 113.45 113.76 113.19 113.56 +0.15 0 417 +0 Hover/Click
Total Volume and Open Interest 156,953 658,328 -70,668  
Mexican Peso(CME) Weekly Monthly
Mar22 211215 463.00 468.25 460.63 466.25 +4.00 24,125 99,393 -693 Hover/Click
Jun22 211215 455.00 460.25 453.75 458.38 +3.88 25 23 +17 Hover/Click
Total Volume and Open Interest 24,157 99,437 -677  
Brazilian Real(CME) Weekly Monthly
Jan22 211215 175.65 176.05 171.20 172.20 -2.80 8,996 22,858 +476  
Feb22 211215 174.15 174.90 171.00 171.10 -2.75 76 176 +44  
Mar22 211215 172.60 173.45 169.80 169.80 -2.80 378 4,683 +177 Hover/Click
Apr22 211215 170.40 172.00 170.40 170.40 -0.85 0 7 +0  
Total Volume and Open Interest 9,450 27,724 +697  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211215 163~260 164~000 162~290 163~100 -0~150 348 8,589 -258 Hover/Click
Mar22 211215 162~050 162~150 161~090 161~240 -0~150 224,576 1,217,267 +12,844 Hover/Click
Jun22 211215 164~100 164~100 163~050 163~270 -0~150 7 41 +3 Hover/Click
Total Volume and Open Interest 224,931 1,225,897 +12,589  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211215 131~110 131~150 130~300 131~050 -0~045 4,719 14,830 -1,773 Hover/Click
Mar22 211215 130~200 130~255 130~075 130~150 -0~055 955,932 3,766,165 +11,915 Hover/Click
Jun22 211215 130~000 130~160 129~305 130~065 -0~045 16 41 +5 Hover/Click
Total Volume and Open Interest 960,667 3,781,036 +10,147  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211215 121~156 121~166 121~034 121~090 -0~046 6,043 38,396 -2,174 Hover/Click
Mar22 211215 120~292 121~004 120~186 120~260 -0~036 577,506 3,557,134 +32,672 Hover/Click
Jun22 211215 120~260 120~260 120~260 120~260 -0~036       Hover/Click
Total Volume and Open Interest 583,549 3,595,530 +30,498  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211215 109~154 109~163 109~114 109~132 -0~020 3,073 12,296 -328 Hover/Click
Mar22 211215 109~034 109~042 108~312 109~017 -0~016 299,611 1,932,669 +17,991 Hover/Click
Jun22 211215 109~017 109~017 109~017 109~017 -0~016       Hover/Click
Total Volume and Open Interest 302,684 1,944,965 +17,663  
Eurodollars(CME) Weekly Monthly
Mar22 211215 99.695 99.695 99.640 99.655 -0.035 177,481 1,136,680 +26,525  
Jun22 211215 99.495 99.495 99.400 99.435 -0.055 141,668 882,214 -1,241  
Sep22 211215 99.270 99.280 99.175 99.220 -0.055 138,481 736,655 +5,835  
Dec22 211215 99.000 99.015 98.900 98.950 -0.050 247,958 1,264,166 +1,580  
Mar23 211215 98.805 98.825 98.700 98.755 -0.050 136,331 959,103 +5,467  
Jun23 211215 98.620 98.645 98.520 98.575 -0.045 150,985 727,632 -11,540  
Sep23 211215 98.460 98.485 98.370 98.435 -0.025 150,063 754,296 +19,820  
Dec23 211215 98.375 98.395 98.300 98.360 -0.010 192,662 1,177,509 -74,414  
Mar24 211215 98.335 98.360 98.260 98.330 -0.005 85,854 466,805 -971  
Jun24 211215 98.310 98.335 98.245 98.310 -0.005 77,670 481,080 -2,473  
Sep24 211215 98.290 98.315 98.220 98.290 unch 78,577 401,254 +4,195  
Dec24 211215 98.265 98.290 98.200 98.265 unch 131,399 774,667 +18,317  
Mar25 211215 98.275 98.300 98.215 98.280 unch 64,606 301,584 -5,056  
Jun25 211215 98.285 98.310 98.225 98.290 unch 57,163 181,459 -11,070  
Sep25 211215 98.285 98.310 98.230 98.290 unch 28,141 130,150 -77  
Dec25 211215 98.275 98.295 98.235 98.275 unch 29,923 168,477 -530  
Mar26 211215 98.275 98.295 98.225 98.280 unch 16,332 80,014 +1,398  
Jun26 211215 98.270 98.285 98.235 98.270 -0.005 15,616 62,718 +1,348  
Total Volume and Open Interest 2,022,628 11,207,923 -1,229,725  
Ultra T-Bond(CBOT)
Dec21 211215 199~11 200~07 198~08 198~27 -1~08 189 6,203 -180  
Mar22 211215 199~08 199~26 197~12 198~07 -1~09 121,419 1,249,527 +6,887  
Jun22 211215 198~08 198~08 198~08 198~08 -1~09        
Total Volume and Open Interest 121,608 1,255,730 +6,707  
Ultra 10-Yr T-Note(CBOT)
Dec21 211215 146~315 147~055 146~145 146~225 -0~100 3,041 12,268 -1,137  
Mar22 211215 147~005 147~085 146~155 146~240 -0~100 190,327 1,352,513 +7,069  
Jun22 211215 146~240 146~240 146~240 146~240 -0~100        
Total Volume and Open Interest 193,368 1,364,781 +5,932  
30 Day Federal Funds(CBOT)
Dec21 211215 99.918 99.920 99.915 99.918 +0.003 1,683 87,606 +854  
Jan22 211215 99.910 99.915 99.905 99.915 +0.005 37,510 131,629 +5,504  
Feb22 211215 99.895 99.910 99.890 99.905 +0.005 21,760 146,724 -3,812  
Mar22 211215 99.860 99.865 99.840 99.855 -0.010 11,598 61,800 +949  
Apr22 211215 99.825 99.825 99.775 99.800 -0.025 47,795 187,260 -2,820  
May22 211215 99.745 99.750 99.690 99.715 -0.030 22,968 120,701 -4,390  
Total Volume and Open Interest 185,725 1,347,119 +340  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211215 152.08 152.14 151.92 152.08 -0.01 573 16,157 +83 Hover/Click
Jun22 211215 152.08 152.08 152.08 152.08 -0.01       Hover/Click
Sep22 211215 152.08 152.08 152.08 152.08 -0.01       Hover/Click
Total Volume and Open Interest 573 16,157 +83  
Euro-Buxl(EUREX)
Mar22 211215 216.92 217.26 215.44 216.14 -0.68 39,921 328,619 +603  
Jun22 211215 215.04 215.04 215.04 215.04 -0.68        
Sep22 211215 239.14 239.14 239.14 239.14 -0.68        
Total Volume and Open Interest 39,921 328,619 +603  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211215 174.39 174.56 174.04 174.32 -0.14 359,926 1,342,560 -13,349 Hover/Click
Jun22 211215 171.20 171.32 171.20 171.32 -0.14 1 32 +1 Hover/Click
Sep22 211215 173.58 173.58 173.58 173.58 -0.14       Hover/Click
Total Volume and Open Interest 359,927 1,342,592 -13,348  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211215 134.08 134.18 133.93 134.07 -0.07 207,685 1,362,659 -25,140 Hover/Click
Jun22 211215 135.04 135.04 135.04 135.04 -0.07 0 1 +0 Hover/Click
Sep22 211215 136.86 136.86 136.86 136.86 -0.07       Hover/Click
Total Volume and Open Interest 207,685 1,362,660 -25,140  
Euro-Schatz(EUREX)
Mar22 211215 112.14 112.15 112.11 112.13 -0.03 130,889 1,265,905 +17,461  
Jun22 211215 112.43 112.43 112.43 112.43 -0.23        
Sep22 211215 113.54 113.54 113.54 113.54 -0.03        
Total Volume and Open Interest 130,889 1,265,905 +17,461  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211215 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 211215 100.480 100.480 100.480 100.480 unch 0 600 +0  
Total Volume and Open Interest 0 3,585 -1,148  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211215 128~06 128~12 127~32 128~12 -0~02 1,062 12,374 -344 Hover/Click
Mar22 211215 127~07 127~11 126~28 127~10 -0~02 133,888 749,326 -8,066 Hover/Click
Total Volume and Open Interest 134,950 761,700 -8,410  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211215 99.89 99.90 99.89 99.90 +0.00 31,862 474,421 -7,542  
Mar22 211215 99.40 99.42 99.36 99.37 -0.07 18,292 268,062 -2,971  
Jun22 211215 99.11 99.11 99.05 99.08 -0.06 21,012 238,979 -8,929  
Sep22 211215 98.94 98.94 98.88 98.92 -0.05 25,794 310,644 -9,368  
Dec22 211215 98.86 98.87 98.81 98.85 -0.04 18,555 354,486 -3,154  
Mar23 211215 98.81 98.83 98.78 98.81 -0.04 7,177 228,883 +1,878  
Total Volume and Open Interest 157,417 3,398,425 -35,427  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 211215 100.535 100.535 100.530 100.535 unch 53,729 318,070 +6,094  
Jun22 211215 100.485 100.485 100.475 100.485 unch 41,285 360,137 -4,347  
Sep22 211215 100.420 100.430 100.405 100.420 -0.005 39,976 456,337 +5,978  
Total Volume and Open Interest 542,547 3,885,730 -339,637  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211209 99.95 99.95 99.94 99.94 -0.01 17,704 107,121 -4,459  
Mar22 211215 99.84 99.84 99.82 99.83 -0.02 12,855 209,791 +6,785  
Jun22 211215 99.63 99.63 99.57 99.60 -0.04 17,736 190,814 +3,420  
Sep22 211215 99.33 99.33 99.27 99.30 -0.03 10,053 155,353 +4,456  
Dec22 211215 99.06 99.07 98.99 99.03 -0.03 9,618 156,384 +4,459  
Mar23 211215 98.70 98.72 98.64 98.67 -0.03 2,657 92,622 +1,116  
Jun23 211215 98.49 98.50 98.44 98.46 -0.02 2,522 56,855 -32  
Sep23 211215 98.33 98.35 98.29 98.31 -0.02 1,920 66,326 +294  
Dec23 211215 98.23 98.26 98.19 98.22 -0.03 3,011 9,865 +2,458  
Mar24 211215 98.10 98.12 98.10 98.12 -0.03 0 503 +0  
Total Volume and Open Interest 60,372 938,817 +22,956  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211215 98.45 98.45 98.40 98.43 -0.02 403,054 497,071 -137,337  
Mar22 211215 98.40 98.41 98.34 98.38 -0.02 393,268 1,029,605 +223,192  
Total Volume and Open Interest 796,322 1,526,676 +85,855  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211215 98.98 98.99 98.94 98.94 -0.04 292,116 335,330 -179,655  
Mar22 211215 98.84 98.86 98.78 98.81 -0.06 256,233 750,394 +210,440  
Total Volume and Open Interest 548,349 1,085,724 +30,785  
Gold(CMX) Weekly Monthly
Dec21 211215 1767.4 1778.7 1753.9 1762.6 -7.8 206 269 -449 Hover/Click
Feb22 211215 1771.9 1781.3 1753.0 1764.5 -7.8 106,057 391,404 -356 Hover/Click
Apr22 211215 1774.3 1783.3 1755.4 1766.9 -7.8 5,017 55,376 +2,540 Hover/Click
Jun22 211215 1777.2 1785.5 1757.6 1769.0 -7.8 4,425 25,022 -233 Hover/Click
Aug22 211215 1775.4 1786.4 1763.2 1771.5 -7.8 3,558 10,876 +1,901 Hover/Click
Oct22 211215 1781.4 1787.0 1763.8 1773.6 -7.7 196 5,084 +10 Hover/Click
Dec22 211215 1784.7 1792.6 1768.4 1776.1 -7.8 671 12,900 +281 Hover/Click
Feb23 211215 1784.1 1784.1 1779.0 1779.0 -7.8 46 1,369 +20 Hover/Click
Apr23 211215 1782.0 1782.0 1782.0 1782.0 -7.8 0 18 +0 Hover/Click
Jun23 211215 1785.2 1785.2 1785.2 1785.2 -7.8 0 103 +0 Hover/Click
Aug23 211215 1788.2 1788.2 1788.2 1788.2 -7.8       Hover/Click
Oct23 211215 1791.3 1791.3 1791.3 1791.3 -7.8       Hover/Click
Total Volume and Open Interest 120,540 505,001 +3,732  
Silver(CMX) Weekly Monthly
Dec21 211215 2150.0 2164.0 2150.0 2150.8 -37.9 7 617 -1 Hover/Click
Mar22 211215 2194.5 2213.0 2141.0 2154.5 -37.9 31,877 117,096 +438 Hover/Click
May22 211215 2197.5 2214.5 2144.5 2157.4 -37.9 1,047 10,264 +23 Hover/Click
Jul22 211215 2206.0 2214.0 2155.5 2160.5 -37.9 745 4,939 -112 Hover/Click
Sep22 211215 2203.5 2219.5 2158.5 2164.9 -38.0 228 2,130 +72 Hover/Click
Dec22 211215 2220.0 2220.0 2163.0 2172.8 -38.7 101 2,401 +0 Hover/Click
Mar23 211215 2182.3 2182.3 2182.3 2182.3 -38.7 0 229 +0 Hover/Click
Total Volume and Open Interest 34,861 140,108 +720  
Platinum(NYMEX) Weekly Monthly
Jan22 211215 915.7 918.1 886.0 894.2 -16.7 18,293 38,841 -1,833 Hover/Click
Apr22 211215 912.4 917.6 886.1 894.1 -16.9 5,062 26,772 +2,859 Hover/Click
Jul22 211215 915.6 915.6 888.8 895.4 -16.5 79 894 +32 Hover/Click
Oct22 211215 900.0 912.0 892.0 897.1 -16.8 43 118 +32 Hover/Click
Total Volume and Open Interest 23,494 66,644 +1,105  
Palladium(NYMEX) Weekly Monthly
Dec21 211215 1549.40 1549.40 1549.40 1549.40 -71.10 0 7 -2 Hover/Click
Mar22 211215 1623.00 1634.50 1531.00 1551.60 -71.10 2,044 9,849 +247 Hover/Click
Jun22 211215 1621.50 1621.50 1550.00 1552.30 -71.50 27 63 +7 Hover/Click
Total Volume and Open Interest 2,077 9,931 +254  
Copper(CMX) Weekly Monthly
Dec21 211215 426.00 427.00 412.90 417.95 -7.45 504 2,229 -126 Hover/Click
Mar22 211215 426.60 427.75 411.95 418.25 -7.50 34,524 106,917 -848 Hover/Click
May22 211215 425.75 427.05 411.65 417.75 -7.35 5,405 26,333 +257 Hover/Click
Jul22 211215 426.00 426.00 411.05 417.10 -7.30 3,086 16,508 +6 Hover/Click
Sep22 211215 424.65 424.65 410.50 416.30 -7.45 1,393 8,347 +711 Hover/Click
Total Volume and Open Interest 45,698 172,911 +148  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211215 35551 35969 35389 35926 +374 107,184 48,530 -15,557 Hover/Click
Mar22 211215 35456 35858 35274 35816 +368 182,807 74,527 +31,201 Hover/Click
Jun22 211215 35599 35704 35599 35696 +373 0 19 +0 Hover/Click
Sep22 211215 35576 35576 35576 35576 +392       Hover/Click
Total Volume and Open Interest 289,991 123,076 +15,644  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211215 4637.75 4715.00 4611.25 4709.50 +72.50 1,605,196 1,075,493 -577,354 Hover/Click
Mar22 211215 4629.00 4705.75 4602.00 4700.50 +72.50 2,350,983 1,576,041 +562,510 Hover/Click
Jun22 211215 4621.00 4697.00 4595.00 4692.75 +72.75 379 47,990 +190 Hover/Click
Sep22 211215 4688.50 4688.50 4688.50 4688.50 +76.50 1 68 +1 Hover/Click
Total Volume and Open Interest 3,956,559 2,701,413 -14,653  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211215 15928.50 16302.50 15744.50 16288.00 +363.25 286,177 134,650 -50,894 Hover/Click
Mar22 211215 15929.00 16300.00 15740.25 16286.25 +364.00 549,501 130,261 +53,326 Hover/Click
Jun22 211215 15945.00 16292.25 15744.00 16284.00 +367.00 43 146 +0 Hover/Click
Total Volume and Open Interest 835,721 265,077 +2,432  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211215 2740.30 2771.40 2709.00 2767.60 +28.70 20,541 7,958 -13,722 Hover/Click
Mar22 211215 2736.10 2766.50 2703.90 2762.50 +29.00 33,197 33,408 +12,631 Hover/Click
Jun22 211215 2777.80 2777.80 2777.80 2777.80 +30.80       Hover/Click
Total Volume and Open Interest 53,738 41,366 -1,091  
Volatility Index(CBOE)
Dec21 211215 21.55 22.55 19.00 19.08 -2.21 76,694 67,874 -6,468  
Jan22 211215 23.65 24.50 21.90 21.97 -1.51 46,029 117,076 +2,127  
Feb22 211215 24.75 25.32 23.31 23.37 -1.26 18,987 47,730 +1,421  
Mar22 211215 25.60 26.07 24.37 24.42 -1.12 8,617 30,926 +966  
Total Volume and Open Interest 159,865 302,746 -264  
S & P 600(CME)
Dec21 211215 1364.00 1364.00 1364.00 1364.00 +18.40        
Mar22 211215 1364.90 1364.90 1364.90 1364.90 +18.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211215 2164.30 2201.90 2130.10 2198.10 +36.80 258,168 184,450 -121,821 Hover/Click
Mar22 211215 2160.30 2199.00 2127.00 2195.00 +37.50 365,130 325,966 +154,567 Hover/Click
Jun22 211215 2127.00 2191.80 2127.00 2191.80 +38.10 0 7 +0 Hover/Click
Total Volume and Open Interest 623,298 510,424 +32,746  
Nikkei 225(CME)
Mar22 211215 28325 28945 28295 28925 +570 3,710 15,594 +90  
Jun22 211215 28680 28680 28680 28680 +515 0 20 +0  
Total Volume and Open Interest 3,710 15,614 +90  
Nikkei 225(SGX) Weekly Monthly
Mar22 211215 28410 28480 28120 28455 +90 36,771 82,468 +903  
Jun22 211215 28250 28250 28250 28250 +90 0 3,014 +0  
Sep22 211215 28220 28220 28220 28220 +95 0 859 +0  
Total Volume and Open Interest 36,771 111,313 +903  
Nikkei 225 Mini(JPX)
Mar22 211215 28250 28470 28235 28470 +130 284,949 229,514 +6,345  
Jun22 211215 28140 28230 27880 28210 +100 6,427 2,611 +27  
Sep22 211215 28110 28170 27840 28170 +130 60 347 +12  
Total Volume and Open Interest 315,087 289,126 +7,260  
Nikkei 225(JPX)
Mar22 211215 28250 28470 28240 28470 +130 20,624 183,970 +1,487  
Jun22 211215 28000 28210 28000 28210 +100 148 7,093 +96  
Sep22 211215 28050 28170 28050 28170 +130 0 1,288 +0  
Total Volume and Open Interest 20,772 239,898 +1,583  
Nikkei 225(CME) Yen
Mar22 211215 28250 28880 28210 28865 +595 24,842 41,328 -442  
Jun22 211215 28615 28615 28015 28615 +575        
Sep22 211215 28535 28535 28535 28535 +530        
Total Volume and Open Interest 24,842 41,380 -442  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211215 28870 28870 28870 28870 +600        
Jun22 211215 28620 28620 28620 28620 +580        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211215 6911.0 7021.5 6888.5 6927.0 +32.5 134,528 239,515 -15,793  
Jan22 211215 6888.0 7011.0 6878.5 6916.0 +32.5 84,023 21,246 +8,706  
Feb22 211215 6912.0 6912.0 6912.0 6912.0 +32.5        
Mar22 211215 6912.5 6931.5 6872.5 6909.0 +33.5 1,907 3,245 +71  
Jun22 211215 6761.0 6761.0 6761.0 6761.0 +31.0        
Sep22 211215 6746.0 6746.0 6746.0 6746.0 +32.5        
Total Volume and Open Interest 220,458 276,511 -7,016  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211215 23589 23745 23326 23397 -201 114,673 108,664 +1,976  
Jan22 211215 23591 23747 23340 23399 -201 1,162 3,153 +240  
Total Volume and Open Interest 116,144 122,263 +2,203  
DAX(EUREX) Weekly Monthly
Dec21 211215 15536.0 15639.0 15447.0 15488.0 +8.0 71,535 75,123 +612  
Mar22 211215 15520.0 15625.0 15435.0 15474.0 +9.0 15,533 18,581 +9,710  
Jun22 211215 15515.0 15515.0 15512.0 15512.0 +9.0 17 4,669 +6  
Total Volume and Open Interest 87,085 98,373 +10,328  
Mini-DAX(EUREX)
Dec21 211215 15521.0 15637.0 15448.0 15488.0 +8.0 35,726 18,371 +758  
Mar22 211215 15489.0 15620.0 15436.0 15474.0 +9.0 1,962 3,012 +842  
Jun22 211215 15534.0 15540.0 15512.0 15512.0 +9.0 7 32 +2  
Total Volume and Open Interest 37,695 21,415 +1,602  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211215 4168 4218 4141 4162 +11 1,698,674 3,216,709 +235,810  
Mar22 211215 4148 4200 4123 4144 +11 1,219,239 1,559,802 +704,204  
Jun22 211215 4069 4069 4069 4069 +10 267 37,584 +157  
Total Volume and Open Interest 2,918,680 4,826,308 +940,671  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211215 12402 12632 12388 12526 +97 87,217 175,886 +16,303  
Mar22 211215 12310 12517 12276 12410 +93 65,510 64,174 +46,014  
Jun22 211215 12237 12237 12237 12237 +94 625 5,564 +625  
Total Volume and Open Interest 153,352 245,624 +62,942  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211215 7230.00 7237.50 7165.50 7176.50 -48.50 387,817 327,246 -193,472  
Mar22 211215 7159.50 7174.50 7102.00 7112.50 -48.50 309,766 335,793 +223,154  
Jun22 211215 7052.50 7052.50 7052.50 7052.50 -47.50 0 44 +0  
Total Volume and Open Interest 697,583 663,196 +29,682  
SPI 200(SFE) Weekly Monthly
Dec21 211215 7380.0 7385.0 7303.0 7313.0 -67.0 111,914 199,652 -26,996  
Mar22 211215 7278.0 7286.0 7204.0 7213.0 -68.0 84,450 72,616 +55,756  
Jun22 211215 7213.0 7213.0 7213.0 7213.0 -68.0        
Total Volume and Open Interest 196,371 272,276 +28,767  
FTSE MIB(ISE)
Dec21 211215 26595.00 26950.00 26540.00 26675.00 +98.00 39,040 104,620 +8,527  
Mar22 211215 26505.00 26825.00 26420.00 26553.00 +98.00 22,022 22,193 +16,096  
Jun22 211215 25980.00 25985.00 25963.00 25963.00 +123.00 0 7 +0  
Total Volume and Open Interest 61,062 126,820 +24,623  
KOSPI 200(KFE)
Mar22 211215 388.85 391.25 388.30 390.85 +0.40 246,305 233,538 +7,445  
Jun22 211215 389.25 391.35 389.10 391.05 -0.05 201 9,588 +7  
Sep22 211215 391.70 391.70 391.70 391.70 +0.40 0 785 +0  
Total Volume and Open Interest 246,506 260,549 +7,452  
GSCI(CME) Weekly Monthly
Jan22 211215 539.70 540.40 532.60 537.60 unch 166 1,394 +137  
Feb22 211215 540.10 540.10 540.10 540.10 +5.00        
Mar22 211215 542.60 542.60 542.60 542.60          
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