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 22, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211222 1306.00 1333.25 1304.75 1328.75 +20.75 83,928 91,476 -8,745 Hover/Click
Mar22 211222 1310.50 1339.00 1309.50 1335.00 +22.25 70,137 268,114 +8,824 Hover/Click
May22 211222 1317.00 1345.50 1315.75 1341.00 +22.00 22,449 82,255 +4,594 Hover/Click
Jul22 211222 1322.50 1349.00 1321.50 1345.25 +21.25 11,792 74,757 +1,127 Hover/Click
Aug22 211222 1310.75 1332.75 1309.75 1330.00 +19.75 294 7,722 +11 Hover/Click
Sep22 211222 1277.00 1295.25 1277.00 1293.00 +15.00 263 6,994 +7 Hover/Click
Nov22 211222 1253.25 1266.75 1252.25 1263.25 +8.75 6,632 73,718 +826 Hover/Click
Jan23 211222 1253.00 1264.50 1251.75 1261.25 +8.00 344 11,364 +118 Hover/Click
Mar23 211222 1235.75 1243.75 1232.75 1240.25 +6.75 742 22,146 +300 Hover/Click
May23 211222 1226.75 1236.50 1226.75 1233.25 +6.75 185 5,245 +61 Hover/Click
Jul23 211222 1225.50 1237.25 1225.50 1234.75 +7.00 17 1,003 +0 Hover/Click
Aug23 211222 1227.75 1227.75 1227.75 1227.75 +7.00 0 70 +0 Hover/Click
Sep23 211222 1215.25 1215.25 1215.25 1215.25 +7.00 0 81 +0 Hover/Click
Nov23 211222 1185.50 1197.75 1180.50 1196.25 +8.75 86 1,890 +14 Hover/Click
Total Volume and Open Interest 196,879 646,903 +7,147  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211222 393.30 404.10 392.10 402.80 +8.80 29,815 51,290 -2,086 Hover/Click
Mar22 211222 389.60 399.80 388.70 398.30 +7.80 35,529 178,545 +4,329 Hover/Click
May22 211222 387.80 397.70 387.10 396.40 +7.70 10,976 74,288 +725 Hover/Click
Jul22 211222 388.60 398.30 388.40 396.60 +7.10 7,796 46,614 +403 Hover/Click
Aug22 211222 387.50 395.50 386.50 394.00 +6.50 594 9,612 +2 Hover/Click
Sep22 211222 383.50 390.00 382.60 388.90 +5.50 589 8,490 +137 Hover/Click
Oct22 211222 376.90 382.50 376.60 381.30 +3.40 470 6,051 +33 Hover/Click
Dec22 211222 375.60 380.50 374.80 379.20 +2.10 2,887 18,735 +431 Hover/Click
Jan23 211222 373.30 375.30 370.40 374.50 +1.30 107 1,579 -19 Hover/Click
Mar23 211222 364.60 364.90 360.20 364.30 +1.40 164 1,625 +45 Hover/Click
Total Volume and Open Interest 89,052 399,579 +4,021  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211222 53.90 55.04 53.90 54.83 +0.93 27,642 45,204 -6,285 Hover/Click
Mar22 211222 53.95 55.07 53.94 54.84 +0.90 33,428 149,067 +6,046 Hover/Click
May22 211222 53.97 55.05 53.95 54.84 +0.87 9,765 76,069 +58 Hover/Click
Jul22 211222 53.95 55.00 53.93 54.81 +0.86 5,886 61,416 +1,123 Hover/Click
Aug22 211222 53.69 54.72 53.69 54.58 +0.89 999 8,511 +143 Hover/Click
Sep22 211222 53.39 54.41 53.39 54.31 +0.92 1,646 10,536 -85 Hover/Click
Oct22 211222 53.36 54.16 53.36 54.05 +0.90 1,054 9,015 +53 Hover/Click
Dec22 211222 53.16 54.05 53.13 53.90 +0.85 3,504 39,033 +422 Hover/Click
Jan23 211222 53.56 53.74 53.23 53.67 +0.80 126 1,248 +3 Hover/Click
Mar23 211222 53.06 53.48 53.02 53.37 +0.72 238 1,520 +85 Hover/Click
Total Volume and Open Interest 84,377 406,969 +1,562  
Canola(WCE) Weekly Monthly
Jan22 211222 1023.5 1031.2 1015.2 1018.8 -3.8 5,199 9,648 -2,667 Hover/Click
Mar22 211222 1012.9 1020.5 1006.7 1010.7 -2.2 9,697 80,055 +19 Hover/Click
May22 211222 975.6 984.1 973.3 977.7 +1.1 2,600 49,321 +1,414 Hover/Click
Jul22 211222 922.1 931.9 922.1 928.3 +6.2 176 19,823 +32 Hover/Click
Nov22 211222 757.8 769.6 756.9 763.3 +6.4 116 18,204 +34 Hover/Click
Total Volume and Open Interest 17,788 179,890 -1,168  
Corn(CBOT) Weekly Monthly
Mar22 211222 597.50 606.75 597.00 602.50 +4.25 106,042 744,481 -2,107 Hover/Click
May22 211222 598.75 607.50 598.00 604.00 +4.75 32,195 236,470 +247 Hover/Click
Jul22 211222 597.25 605.75 596.50 602.50 +4.75 20,538 205,035 +1,477 Hover/Click
Sep22 211222 566.75 573.50 565.50 570.75 +3.50 5,518 78,545 +1,555 Hover/Click
Dec22 211222 549.75 555.25 549.00 551.50 +1.50 7,938 186,777 +1,412 Hover/Click
Mar23 211222 556.75 562.00 556.25 558.75 +1.75 709 11,286 +143 Hover/Click
May23 211222 558.75 564.50 558.75 561.25 +1.75 58 1,153 -28 Hover/Click
Jul23 211222 558.50 563.50 558.00 560.25 +1.75 74 7,519 +12 Hover/Click
Sep23 211222 512.50 512.50 511.00 512.25 +1.75 0 319 +0 Hover/Click
Dec23 211222 504.00 505.25 501.50 502.75 +1.00 106 7,359 -37 Hover/Click
Total Volume and Open Interest 173,193 1,480,406 +2,675  
Wheat(CBOT) Weekly Monthly
Mar22 211222 796.75 817.00 792.00 814.00 +15.00 38,677 175,033 -985 Hover/Click
May22 211222 798.25 820.25 795.00 817.75 +16.00 11,679 44,223 +521 Hover/Click
Jul22 211222 788.00 808.00 783.00 806.00 +16.00 7,373 72,460 +402 Hover/Click
Sep22 211222 783.50 806.50 783.50 804.75 +15.25 2,397 20,838 +126 Hover/Click
Dec22 211222 788.50 808.50 786.00 806.25 +14.50 1,650 32,805 +161 Hover/Click
Mar23 211222 789.75 808.25 787.25 806.75 +14.75 426 5,340 -86 Hover/Click
Total Volume and Open Interest 62,293 355,868 +149  
Wheat(KCBT) Weekly Monthly
Mar22 211222 839.75 856.50 830.25 853.75 +12.25 11,651 115,448 +584 Hover/Click
May22 211222 838.25 854.75 829.25 852.25 +12.25 3,862 28,976 +408 Hover/Click
Jul22 211222 827.75 842.50 819.00 840.50 +11.50 2,589 41,230 -254 Hover/Click
Sep22 211222 825.00 842.25 819.75 840.75 +11.25 832 13,453 +77 Hover/Click
Dec22 211222 824.00 845.25 823.75 844.00 +10.50 492 11,290 +112 Hover/Click
Mar23 211222 822.50 843.50 822.50 842.00 +11.00 30 944 +13 Hover/Click
May23 211222 821.50 827.00 821.50 827.00 +10.50 0 163 +0 Hover/Click
Total Volume and Open Interest 19,480 212,832 +953  
Wheat(MGE) Weekly Monthly
Mar22 211222 1025.50 1033.00 1019.25 1027.75 +2.25 2,881 46,599 -207 Hover/Click
May22 211222 1016.00 1023.75 1010.25 1020.25 +4.25 519 15,239 +1 Hover/Click
Jul22 211222 996.00 1004.25 992.75 1001.25 +5.00 158 4,710 -40 Hover/Click
Sep22 211222 933.00 943.00 931.25 939.75 +5.50 139 6,200 +54 Hover/Click
Dec22 211222 924.00 933.00 923.50 931.00 +7.00 31 1,534 +0 Hover/Click
Mar23 211222 918.25 918.25 918.25 918.25 +3.75 0 25 +0 Hover/Click
Total Volume and Open Interest 3,728 74,307 -192  
Oats(CBOT) Weekly Monthly
Mar22 211222 668.00 695.00 667.00 693.50 +26.75 856 3,490 +7 Hover/Click
May22 211222 649.25 666.00 649.25 666.00 +18.00 54 469 -17 Hover/Click
Jul22 211222 615.00 615.00 610.00 614.50 +5.00 41 302 -10 Hover/Click
Sep22 211222 534.00 536.00 534.00 536.00 +6.50 15 216 -1 Hover/Click
Total Volume and Open Interest 970 4,662 -21  
Rough Rice(CBOT) Weekly Monthly
Jan22 211222 13.67 13.93 13.67 13.91 +0.26 499 2,084 -354 Hover/Click
Mar22 211222 13.86 14.10 13.85 14.10 +0.24 548 5,853 +323 Hover/Click
May22 211222 14.13 14.24 14.09 14.24 +0.22 6 94 +0 Hover/Click
Jul22 211222 14.25 14.35 14.25 14.35 +0.18 6 41 +1 Hover/Click
Total Volume and Open Interest 1,059 8,143 -30  
Live Cattle(CME) Weekly Monthly
Dec21 211222 135.630 136.050 135.300 135.750 +0.215 765 3,659 -521 Hover/Click
Feb22 211222 136.935 137.580 136.700 137.380 +0.445 20,294 117,950 -3,041 Hover/Click
Apr22 211222 141.400 142.300 141.235 142.130 +0.780 10,557 81,412 +1,055 Hover/Click
Jun22 211222 136.380 137.130 136.200 137.000 +0.620 8,110 59,537 -283 Hover/Click
Aug22 211222 135.075 136.185 135.075 136.100 +0.775 4,971 24,591 +878 Hover/Click
Oct22 211222 138.500 139.235 138.050 139.185 +0.935 1,525 8,622 -43 Hover/Click
Total Volume and Open Interest 46,917 301,114 -1,959  
Feeder Cattle(CME) Weekly Monthly
Jan22 211222 160.550 162.150 160.035 161.785 +0.935 3,054 7,966 -354 Hover/Click
Mar22 211222 161.630 162.250 160.450 161.935 +0.105 4,059 17,727 +202 Hover/Click
Apr22 211222 165.000 165.800 164.150 165.550 +0.150 1,253 4,513 +25 Hover/Click
May22 211222 167.500 168.580 166.880 168.285 +0.300 1,138 4,500 +58 Hover/Click
Aug22 211222 177.000 178.185 176.400 178.100 +0.950 764 4,163 +193 Hover/Click
Sep22 211222 178.000 179.100 177.750 179.000 +0.750 121 780 -13 Hover/Click
Oct22 211222 178.500 179.285 178.500 179.285 +0.785 18 244 +5 Hover/Click
Total Volume and Open Interest 10,409 40,087 +117  
Lean Hogs(CME) Weekly Monthly
Feb22 211222 82.550 83.600 82.450 83.350 +0.920 12,992 75,255 -2,340 Hover/Click
Apr22 211222 85.580 86.950 85.530 86.700 +1.120 5,131 52,220 +378 Hover/Click
May22 211222 90.800 91.980 90.800 91.500 +0.820 22 1,551 +3  
Jun22 211222 96.780 97.850 96.630 97.500 +0.800 2,959 34,362 +175 Hover/Click
Jul22 211222 97.330 98.350 97.250 98.150 +0.800 1,118 13,939 +23 Hover/Click
Aug22 211222 96.580 97.500 96.480 97.330 +0.800 886 16,235 +63 Hover/Click
Oct22 211222 82.700 83.530 82.680 83.480 +0.780 736 8,272 +238 Hover/Click
Dec22 211222 76.030 76.500 75.930 76.480 +0.600 402 2,430 +256 Hover/Click
Total Volume and Open Interest 24,303 204,578 -1,170  
Class III Milk(CME) Weekly Monthly
Dec21 211222 18.45 18.48 18.42 18.45 -0.02 125 4,352 -37 Hover/Click
Jan22 211222 19.18 19.68 19.15 19.54 +0.35 542 4,271 +55 Hover/Click
Feb22 211222 19.66 20.20 19.56 20.15 +0.42 468 4,136 +178 Hover/Click
Mar22 211222 19.65 20.14 19.55 20.04 +0.36 149 3,284 +23 Hover/Click
Apr22 211222 19.65 19.95 19.65 19.92 +0.23 155 2,264 +48 Hover/Click
May22 211222 19.66 19.90 19.66 19.85 +0.11 88 2,201 +14 Hover/Click
Jun22 211222 19.81 19.97 19.79 19.92 +0.08 107 1,963 +0 Hover/Click
Jul22 211222 19.95 20.01 19.90 20.00 +0.05 65 1,290 +19 Hover/Click
Aug22 211222 19.95 20.01 19.94 20.01 +0.05 70 1,242 +30 Hover/Click
Sep22 211222 19.90 19.91 19.88 19.91 +0.05 60 1,011 +14 Hover/Click
Oct22 211222 19.78 19.85 19.71 19.77 -0.02 48 747 +16 Hover/Click
Nov22 211222 19.57 19.72 19.57 19.61 -0.02 48 769 +18 Hover/Click
Dec22 211222 19.28 19.34 19.20 19.27 +0.02 47 839 +3 Hover/Click
Total Volume and Open Interest 1,990 28,792 +389  
Cocoa(ICE) Weekly Monthly
Mar22 211222 2470 2498 2456 2466 +6 18,335 95,479 -513 Hover/Click
May22 211222 2500 2520 2485 2497 +10 8,249 46,674 +661 Hover/Click
Jul22 211222 2498 2522 2494 2506 +17 4,543 28,170 +458 Hover/Click
Sep22 211222 2501 2526 2501 2515 +22 1,696 21,160 +512 Hover/Click
Dec22 211222 2499 2521 2498 2511 +19 535 18,979 +113 Hover/Click
Mar23 211222 2496 2513 2487 2503 +18 219 14,280 -55 Hover/Click
May23 211222 2494 2501 2494 2499 +17 100 5,403 +27 Hover/Click
Total Volume and Open Interest 33,738 231,974 +1,193  
Coffee "C"(ICE) Weekly Monthly
Mar22 211222 229.70 235.20 228.10 233.55 +5.30 21,993 117,221 -1,642 Hover/Click
May22 211222 229.75 235.00 228.00 233.40 +5.20 7,984 51,528 +382 Hover/Click
Jul22 211222 228.75 234.20 227.45 232.65 +4.95 5,032 31,770 -114 Hover/Click
Sep22 211222 228.45 233.20 226.55 231.65 +4.75 2,414 17,928 +743 Hover/Click
Dec22 211222 226.90 231.15 225.10 230.00 +4.60 1,230 22,049 -238 Hover/Click
Mar23 211222 226.15 230.55 224.45 229.35 +4.65 229 8,868 +26 Hover/Click
Total Volume and Open Interest 39,223 257,612 -1,217  
Orange Juice(ICE) Weekly Monthly
Jan22 211222 142.00 147.25 140.00 147.25 +7.05 735 2,131 -176 Hover/Click
Mar22 211222 134.05 139.30 134.05 139.00 +5.30 889 7,729 +73 Hover/Click
May22 211222 134.00 138.25 134.00 138.10 +4.60 101 1,128 +70 Hover/Click
Jul22 211222 139.35 139.50 139.25 139.50 +4.10 16 140 +0 Hover/Click
Sep22 211222 140.60 140.60 140.60 140.60 +4.05 0 2 +0 Hover/Click
Nov22 211222 141.00 141.00 141.00 141.00 +2.95 0 1 +0 Hover/Click
Total Volume and Open Interest 1,741 11,132 -33  
Sugar #11(ICE) Weekly Monthly
Mar22 211222 18.80 19.38 18.74 19.26 +0.52 59,193 343,663 +519 Hover/Click
May22 211222 18.47 18.94 18.38 18.82 +0.45 20,747 151,181 -2,605 Hover/Click
Jul22 211222 18.19 18.63 18.11 18.48 +0.38 14,516 115,018 -1,182 Hover/Click
Oct22 211222 18.10 18.51 18.05 18.37 +0.34 7,956 112,123 +470 Hover/Click
Mar23 211222 18.10 18.45 18.04 18.30 +0.29 1,862 56,011 -79 Hover/Click
May23 211222 17.16 17.52 17.16 17.39 +0.24 883 27,527 +42 Hover/Click
Jul23 211222 16.66 16.88 16.62 16.80 +0.19 491 26,283 +44 Hover/Click
Oct23 211222 16.33 16.50 16.30 16.44 +0.14 150 22,165 +33 Hover/Click
Total Volume and Open Interest 107,117 868,357 -2,804  
London Cocoa(LCE) Weekly Monthly
Mar22 211222 1690 1703 1677 1682 -8 8,302 69,716 -1,846 Hover/Click
May22 211222 1716 1725 1705 1710 -5 4,692 37,844 +620 Hover/Click
Jul22 211222 1710 1720 1701 1705 -7 2,961 32,629 +174 Hover/Click
Sep22 211222 1711 1719 1702 1707 -5 2,941 40,685 +188 Hover/Click
Dec22 211222 1716 1722 1706 1711 -5 1,443 48,778 +928 Hover/Click
Mar23 211222 1710 1711 1701 1705 -5 1,135 22,306 +805 Hover/Click
May23 211222 1712 1712 1706 1709 -4 344 7,501 -227 Hover/Click
Total Volume and Open Interest 22,388 267,707 +906  
London Sugar(LCE) Weekly Monthly
Mar22 211222 494.90 505.70 493.60 502.90 +10.80 4,696 29,109 -908 Hover/Click
May22 211222 490.10 500.90 489.50 497.90 +10.00 1,060 11,209 +11 Hover/Click
Aug22 211222 486.40 495.10 484.80 492.00 +8.20 332 7,908 +23 Hover/Click
Oct22 211222 480.60 487.00 478.00 483.60 +6.00 124 7,670 -32 Hover/Click
Dec22 211222 484.00 485.00 481.60 481.60 +4.90 26 1,939 +12 Hover/Click
Total Volume and Open Interest 6,255 59,337 -894  
Cotton(ICE) Weekly Monthly
Mar22 211222 107.03 109.35 106.57 108.83 +1.56 14,244 117,161 -2,141 Hover/Click
May22 211222 105.21 107.25 104.59 106.80 +1.57 4,199 48,518 -342 Hover/Click
Jul22 211222 101.74 104.20 101.74 103.90 +1.54 1,864 25,980 -316 Hover/Click
Oct22 211222 94.95 94.95 94.95 94.95 +0.27 1 38 -1 Hover/Click
Dec22 211222 89.51 91.05 89.51 89.99 +0.08 789 32,671 +41 Hover/Click
Mar23 211222 87.51 87.72 86.74 86.74 -0.06 70 2,257 +54 Hover/Click
Total Volume and Open Interest 21,176 230,888 -2,705  
Lumber(CME) Weekly Monthly
Jan22 211222 1000.7 1025.1 990.2 1022.4 +17.6 189 1,061 -37  
Mar22 211222 985.2 1014.8 972.6 1014.8 +29.6 101 1,112 +18  
May22 211222 910.1 939.7 910.1 939.7 +29.6 35 136 +13  
Jul22 211222 920.0 920.0 916.7 916.7 +26.6 12 37 +5  
Sep22 211222 901.7 901.7 901.7 901.7 +26.6 1 16 +1  
Nov22 211222 906.7 906.7 906.7 906.7 +26.6 0 1 +0  
Jan23 211222 906.7 906.7 906.7 906.7 +26.6        
Total Volume and Open Interest 338 2,363 +0  
Crude Oil(NYM) Weekly Monthly
Feb22 211222 71.27 73.16 70.80 72.76 +1.64 492,217 318,425 +5,343 Hover/Click
Mar22 211222 70.97 72.71 70.48 72.33 +1.51 129,078 258,669 +8,373 Hover/Click
Apr22 211222 70.50 72.21 70.07 71.83 +1.39 41,770 99,594 +1,845 Hover/Click
May22 211222 70.14 71.66 69.67 71.32 +1.27 23,587 77,109 -293 Hover/Click
Jun22 211222 69.66 71.13 69.16 70.79 +1.15 58,236 172,236 -1,210 Hover/Click
Jul22 211222 69.20 70.43 68.86 70.25 +1.05 10,052 62,026 +298 Hover/Click
Aug22 211222 68.75 69.90 68.43 69.71 +0.97 5,918 58,213 +234 Hover/Click
Sep22 211222 68.36 69.34 67.82 69.18 +0.87 14,029 77,870 -1,111 Hover/Click
Oct22 211222 67.91 68.76 67.49 68.66 +0.80 7,255 40,181 -135 Hover/Click
Nov22 211222 67.06 68.24 66.95 68.16 +0.73 2,970 50,495 +918 Hover/Click
Dec22 211222 66.97 67.90 66.42 67.67 +0.67 41,909 196,873 +165 Hover/Click
Jan23 211222 66.29 67.17 66.07 67.17 +0.60 1,440 36,539 -176 Hover/Click
Feb23 211222 66.20 66.70 65.91 66.70 +0.53 1,381 28,190 +542 Hover/Click
Mar23 211222 66.27 66.27 65.79 66.27 +0.47 1,335 35,805 +52 Hover/Click
Apr23 211222 65.87 65.87 65.45 65.87 +0.41 152 18,072 -38 Hover/Click
May23 211222 65.50 65.50 65.50 65.50 +0.34 414 15,498 +70 Hover/Click
Total Volume and Open Interest 880,231 1,894,279 -4,483  
e-miNY Crude Oil(NYM)
Feb22 211222 71.275 73.300 70.825 72.750 +1.625 26,416 2,618 +50  
Mar22 211222 71.000 72.800 70.500 72.325 +1.500 1,498 952 +150  
Apr22 211222 70.775 72.100 70.425 71.825 +1.375 31 66 +2  
May22 211222 70.275 71.475 70.000 71.325 +1.275 9 62 +1  
Jun22 211222 69.625 70.900 69.350 70.800 +1.150 12 181 +1  
Jul22 211222 69.675 70.250 69.675 70.250 +1.050 5 20 +1  
Aug22 211222 69.700 69.700 69.700 69.700 +0.950 2 6 -1  
Sep22 211222 69.175 69.175 69.175 69.175 +0.875 0 8 +0  
Oct22 211222 68.550 68.650 68.550 68.650 +0.800 1 9 +1  
Nov22 211222 67.325 68.150 67.325 68.150 +0.725 2 12 +0  
Total Volume and Open Interest 27,997 4,189 +207  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211222 225.95 231.42 224.64 230.78 +5.00 47,739 41,995 -4,936 Hover/Click
Feb22 211222 225.47 230.67 224.06 229.92 +4.78 50,444 78,458 +4,933 Hover/Click
Mar22 211222 223.47 228.70 222.13 227.86 +4.58 21,256 42,552 -657 Hover/Click
Apr22 211222 220.89 226.13 219.75 225.29 +4.40 11,267 27,370 +103 Hover/Click
May22 211222 219.18 224.23 218.35 223.34 +4.19 7,030 14,994 -227 Hover/Click
Jun22 211222 219.28 222.82 216.85 221.98 +4.00 6,306 26,899 -602 Hover/Click
Jul22 211222 217.55 222.13 216.34 221.32 +3.80 2,179 9,502 +118 Hover/Click
Aug22 211222 216.31 221.66 216.04 220.87 +3.61 616 6,071 +67 Hover/Click
Sep22 211222 216.78 221.46 215.92 220.71 +3.43 2,472 8,264 +260 Hover/Click
Oct22 211222 216.75 220.90 216.30 220.57 +3.30 574 5,076 +58 Hover/Click
Nov22 211222 216.30 220.85 216.30 220.41 +3.20 554 4,054 -25 Hover/Click
Dec22 211222 216.74 220.95 215.82 220.18 +3.07 3,218 19,222 +105 Hover/Click
Jan23 211222 219.92 219.92 219.92 219.92 +3.00 148 3,935 +41 Hover/Click
Feb23 211222 219.23 219.23 219.23 219.23 +2.88 112 926 +82 Hover/Click
Total Volume and Open Interest 154,794 305,076 -374  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211222 215.43 218.10 213.41 216.80 +1.58 43,218 53,367 -4,859 Hover/Click
Feb22 211222 214.40 217.84 212.56 216.50 +2.02 59,717 98,050 +3,888 Hover/Click
Mar22 211222 214.21 218.15 212.76 216.88 +2.24 27,404 41,338 +36 Hover/Click
Apr22 211222 225.41 228.50 223.00 227.28 +2.41 13,447 25,577 -461 Hover/Click
May22 211222 224.24 227.80 222.56 226.68 +2.49 6,035 13,368 -329 Hover/Click
Jun22 211222 222.48 226.17 220.90 225.01 +2.51 6,580 19,798 -453 Hover/Click
Jul22 211222 219.00 223.50 218.50 222.63 +2.51 2,525 11,341 -431 Hover/Click
Aug22 211222 217.10 220.50 215.90 219.71 +2.50 1,782 4,841 +165 Hover/Click
Sep22 211222 212.88 217.00 211.97 216.16 +2.48 2,813 12,391 +18 Hover/Click
Oct22 211222 197.92 202.83 197.92 202.22 +2.57 363 4,334 +105 Hover/Click
Total Volume and Open Interest 165,452 302,993 -2,405  
e-miNY RBOB Gasoline(NYM)
Jan22 211222 216.80 216.80 216.80 216.80 +1.58 0 3 +0  
Feb22 211222 216.50 216.50 216.50 216.50 +2.02 0 1 +0  
Mar22 211222 216.88 216.88 216.88 216.88 +2.24        
Apr22 211222 227.28 227.28 227.28 227.28 +2.41        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211222 3.870 4.041 3.816 3.976 +0.107 128,582 57,996 -10,098 Hover/Click
Feb22 211222 3.774 3.930 3.730 3.860 +0.086 61,251 126,915 +8,114 Hover/Click
Mar22 211222 3.637 3.780 3.600 3.713 +0.069 49,456 248,105 +269 Hover/Click
Apr22 211222 3.597 3.717 3.560 3.635 +0.027 31,430 84,306 -2,094 Hover/Click
May22 211222 3.646 3.740 3.599 3.649 +0.009 17,349 113,076 -1,397 Hover/Click
Jun22 211222 3.698 3.792 3.648 3.697 +0.007 9,037 52,332 +39 Hover/Click
Jul22 211222 3.752 3.846 3.705 3.750 +0.004 7,064 42,058 +50 Hover/Click
Aug22 211222 3.767 3.862 3.726 3.765 unch 4,502 32,636 +48 Hover/Click
Sep22 211222 3.754 3.850 3.712 3.752 -0.002 4,474 45,841 +275 Hover/Click
Oct22 211222 3.799 3.879 3.746 3.783 unch 11,608 74,058 -884 Hover/Click
Nov22 211222 3.904 3.982 3.850 3.886 -0.004 2,967 35,043 +108 Hover/Click
Dec22 211222 4.038 4.156 4.034 4.066 -0.004 4,015 33,851 +284 Hover/Click
Jan23 211222 4.130 4.245 4.127 4.160 +0.001 5,205 39,439 +979 Hover/Click
Feb23 211222 4.120 4.140 4.041 4.062 -0.004 1,395 12,400 +395 Hover/Click
Mar23 211222 3.811 3.828 3.745 3.757 -0.011 1,918 26,698 +276 Hover/Click
Apr23 211222 3.173 3.198 3.140 3.151 -0.017 861 19,869 +111 Hover/Click
Total Volume and Open Interest 342,847 1,153,167 -3,514  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211222 74.05 75.67 73.62 75.29 +1.31 333,764 224,289 -37,584 Hover/Click
Mar22 211222 74.00 75.63 73.55 75.28 +1.32 271,507 462,799 +19,090 Hover/Click
Apr22 211222 73.69 75.20 73.18 74.87 +1.25 118,641 186,757 +2,359 Hover/Click
May22 211222 73.34 74.77 72.80 74.44 +1.16 55,410 125,243 +5,134 Hover/Click
Jun22 211222 72.94 74.29 72.36 73.96 +1.07 91,900 195,088 +5,985 Hover/Click
Jul22 211222 72.50 73.77 71.90 73.45 +1.00 25,611 83,638 +4,014 Hover/Click
Aug22 211222 72.06 73.28 71.47 72.96 +0.93 10,651 52,144 -108 Hover/Click
Sep22 211222 71.64 72.79 71.07 72.48 +0.86 19,244 75,829 -1,234 Hover/Click
Oct22 211222 71.26 72.20 70.67 72.02 +0.79 8,062 31,411 -550 Hover/Click
Nov22 211222 70.51 71.59 70.44 71.59 +0.73 7,121 40,585 +695 Hover/Click
Dec22 211222 70.51 71.45 69.89 71.16 +0.66 61,411 216,396 +3,354 Hover/Click
Jan23 211222 69.78 70.84 69.67 70.73 +0.59 5,505 27,894 +1,675 Hover/Click
Feb23 211222 69.75 70.40 69.64 70.35 +0.54 1,778 28,393 +421 Hover/Click
Mar23 211222 69.25 70.02 69.21 70.02 +0.48 2,703 22,455 +47 Hover/Click
Total Volume and Open Interest 1,055,682 2,174,483 +6,534  
Gas Oil(ICE) Weekly Monthly
Jan22 211222 644.50 659.00 639.50 649.00 +9.75 79,166 111,265 -5,569 Hover/Click
Feb22 211222 643.50 657.75 638.75 648.00 +9.25 79,230 119,275 -1,845 Hover/Click
Mar22 211222 640.25 654.00 636.25 644.75 +9.00 52,157 103,778 -1,439 Hover/Click
Apr22 211222 638.75 649.00 632.25 640.25 +8.50 21,565 33,378 -232 Hover/Click
May22 211222 635.00 644.00 627.25 635.50 +8.25 9,305 31,322 -285 Hover/Click
Jun22 211222 629.00 640.00 623.50 631.75 +8.00 23,884 74,801 +443 Hover/Click
Jul22 211222 628.00 637.00 621.75 629.00 +7.75 4,422 20,151 +317 Hover/Click
Aug22 211222 624.00 635.25 621.00 627.50 +7.50 3,602 13,963 +315 Hover/Click
Sep22 211222 627.00 634.25 619.75 626.75 +7.25 4,642 17,465 -48 Hover/Click
Oct22 211222 622.25 633.25 620.00 626.50 +7.25 2,385 13,107 +934 Hover/Click
Total Volume and Open Interest 299,318 644,664 -6,761  
Ethanol(CBOT)
Jan22 211222 2.137 2.137 2.137 2.137 unch        
Feb22 211222 2.137 2.137 2.137 2.137 unch        
Mar22 211222 2.137 2.137 2.137 2.137 unch        
Apr22 211222 2.137 2.137 2.137 2.137 unch        
May22 211222 2.137 2.137 2.137 2.137 unch        
Jun22 211222 2.137 2.137 2.137 2.137 unch        
Jul22 211222 2.137 2.137 2.137 2.137 unch        
Aug22 211222 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 211222 71.33 73.15 70.83 72.76 +1.64 29,771 42,172 +1,766 Hover/Click
Mar22 211222 71.00 72.62 70.51 72.33 +1.51 35,107 50,500 +1,130 Hover/Click
Apr22 211222 70.91 72.10 70.30 71.83 +1.39 22,086 17,540 +1,329 Hover/Click
May22 211222 70.15 71.32 69.92 71.32 +1.27 9,513 11,808 +464 Hover/Click
Jun22 211222 69.72 70.94 69.39 70.79 +1.15 16,527 66,267 +316 Hover/Click
Jul22 211222 69.27 70.44 69.27 70.25 +1.05 2,356 8,515 +421 Hover/Click
Aug22 211222 69.71 69.71 69.71 69.71 +0.97 1,342 8,081 +610 Hover/Click
Sep22 211222 68.76 69.18 68.76 69.18 +0.87 2,137 21,071 +377 Hover/Click
Oct22 211222 68.66 68.66 68.66 68.66 +0.80 304 7,001 +35 Hover/Click
Nov22 211222 68.16 68.16 68.16 68.16 +0.73 150 8,150 -23 Hover/Click
Dec22 211222 66.73 67.67 66.73 67.67 +0.67 5,899 80,165 -242 Hover/Click
Jan23 211222 67.17 67.17 67.17 67.17 +0.60 155 3,402 +84 Hover/Click
Feb23 211222 66.70 66.70 66.70 66.70 +0.53 48 1,692 +30 Hover/Click
Mar23 211222 66.27 66.27 66.27 66.27 +0.47 45 7,253 +0 Hover/Click
Apr23 211222 65.87 65.87 65.87 65.87 +0.41 9 1,613 -8 Hover/Click
May23 211222 65.50 65.50 65.50 65.50 +0.34 9 1,299 +5 Hover/Click
Total Volume and Open Interest 128,590 420,950 +6,225  
US Dollar Index(ICE) Weekly Monthly
Mar22 211222 96.470 96.585 96.010 96.060 -0.430 13,681 54,580 +1,175 Hover/Click
Jun22 211222 96.380 96.525 95.990 96.040 -0.415 24 773 -1 Hover/Click
Sep22 211222 95.995 95.995 95.930 95.930 -0.420 0 11 +0 Hover/Click
Total Volume and Open Interest 13,705 55,364 +1,174  
Australian Dollar(CME) Weekly Monthly
Mar22 211222 71.52 72.22 71.22 72.16 +0.61 74,521 189,293 +868 Hover/Click
Jun22 211222 71.52 72.23 71.25 72.18 +0.61 22 312 +17 Hover/Click
Sep22 211222 72.19 72.19 71.31 72.19 +0.63 0 52 +0 Hover/Click
Total Volume and Open Interest 74,829 190,375 +767  
British Pound(CME) Weekly Monthly
Mar22 211222 132.66 133.62 132.38 133.57 +0.95 81,993 208,421 +2,569 Hover/Click
Jun22 211222 132.48 133.51 132.30 133.47 +0.94 20 1,357 -10 Hover/Click
Sep22 211222 133.33 133.33 132.32 133.33 +0.95 0 323 +0 Hover/Click
Total Volume and Open Interest 82,289 212,389 +2,551  
Canadian Dollar(CME) Weekly Monthly
Mar22 211222 77.43 77.93 77.37 77.86 +0.49 70,614 135,177 +2,639 Hover/Click
Jun22 211222 77.40 77.88 77.38 77.82 +0.50 110 5,417 +51 Hover/Click
Sep22 211222 77.73 77.79 77.73 77.73 +0.50 2 335 +2 Hover/Click
Dec22 211222 77.20 77.63 77.20 77.63 +0.50 41 1,091 +32 Hover/Click
Total Volume and Open Interest 71,064 144,177 +2,615  
Japanese Yen(CME) Weekly Monthly
Mar22 211222 87.73 87.83 87.51 87.66 -0.05 79,458 174,848 +3,371 Hover/Click
Jun22 211222 87.82 87.94 87.64 87.78 -0.05 12 571 +0 Hover/Click
Sep22 211222 87.97 88.04 87.90 87.97 -0.04       Hover/Click
Total Volume and Open Interest 81,402 176,748 +3,451  
Swiss Franc(CME) Weekly Monthly
Mar22 211222 108.50 109.08 108.33 108.99 +0.49 14,222 39,428 +545 Hover/Click
Jun22 211222 109.31 109.38 108.66 109.31 +0.49 83 114 +68 Hover/Click
Sep22 211222 109.70 109.70 109.70 109.70 +0.50 0 18 +0 Hover/Click
Total Volume and Open Interest 14,305 39,582 +613  
EuroFX(CME) Weekly Monthly
Mar22 211222 113.04 113.64 112.85 113.54 +0.51 122,480 647,511 -336 Hover/Click
Jun22 211222 113.17 113.90 113.13 113.81 +0.52 661 4,447 +58 Hover/Click
Sep22 211222 113.67 114.21 113.54 114.16 +0.52 89 475 +30 Hover/Click
Total Volume and Open Interest 125,555 668,711 +275  
Mexican Peso(CME) Weekly Monthly
Mar22 211222 472.25 475.25 471.38 474.25 +2.00 36,547 97,243 +869 Hover/Click
Jun22 211222 465.75 466.38 463.25 465.75 +2.00 5 25 -1 Hover/Click
Total Volume and Open Interest 36,553 97,288 +868  
Brazilian Real(CME) Weekly Monthly
Jan22 211222 174.10 176.80 173.75 176.05 +2.15 6,109 20,499 -449  
Feb22 211222 172.85 175.60 172.75 174.90 +2.15 320 1,629 +60  
Mar22 211222 171.25 175.10 171.25 173.75 +2.20 145 6,884 +11 Hover/Click
Apr22 211222 172.30 172.60 172.30 172.30 +2.15 0 7 +0  
Total Volume and Open Interest 6,574 29,019 -378  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211221 163~160 164~010 161~290 161~300 -1~190 260 5,977 -184 Hover/Click
Mar22 211222 161~070 161~190 160~280 161~120 +0~190 320,827 1,219,881 +4,007 Hover/Click
Jun22 211222 163~100 163~180 163~000 163~140 +0~220 5 108 +0 Hover/Click
Total Volume and Open Interest 321,160 1,225,791 +3,832  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211221 131~265 131~290 131~055 131~070 -0~195 1,109 10,021 -649 Hover/Click
Mar22 211222 130~240 130~285 130~170 130~235 +0~055 1,215,343 3,793,781 -28 Hover/Click
Jun22 211222 130~195 130~220 130~150 130~175 +0~050 58 208 +7 Hover/Click
Total Volume and Open Interest 1,216,999 3,803,256 -775  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211222 121~162 121~200 121~144 121~182 +0~020 534 27,057 -488 Hover/Click
Mar22 211222 121~016 121~044 120~294 121~014 +0~020 767,701 3,600,412 -31,658 Hover/Click
Jun22 211222 121~014 121~014 121~014 121~014 +0~020       Hover/Click
Total Volume and Open Interest 768,235 3,627,469 -32,146  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211222 109~155 109~162 109~146 109~156 +0~003 234 11,425 -4 Hover/Click
Mar22 211222 109~040 109~047 109~026 109~040 +0~005 336,591 1,963,084 +7,421 Hover/Click
Jun22 211222 109~040 109~040 109~040 109~040 +0~005       Hover/Click
Total Volume and Open Interest 336,825 1,974,509 +7,417  
Eurodollars(CME) Weekly Monthly
Mar22 211222 99.635 99.640 99.625 99.630 unch 86,907 1,117,488 -1,773  
Jun22 211222 99.395 99.400 99.380 99.395 +0.005 94,471 918,168 +2,283  
Sep22 211222 99.195 99.210 99.175 99.190 +0.005 94,103 689,283 -9,543  
Dec22 211222 98.960 98.980 98.940 98.960 +0.010 162,635 1,180,192 -12,387  
Mar23 211222 98.790 98.820 98.760 98.790 +0.005 135,254 947,779 -4,028  
Jun23 211222 98.630 98.655 98.595 98.625 +0.005 105,854 712,081 -9,222  
Sep23 211222 98.490 98.515 98.445 98.485 +0.010 79,522 754,848 +694  
Dec23 211222 98.405 98.430 98.365 98.405 +0.010 115,944 1,134,589 -4,543  
Mar24 211222 98.380 98.405 98.345 98.380 +0.005 67,159 472,145 +2,663  
Jun24 211222 98.360 98.385 98.325 98.360 +0.005 53,178 506,820 +3,406  
Sep24 211222 98.350 98.365 98.300 98.340 +0.010 47,376 390,136 -658  
Dec24 211222 98.325 98.335 98.275 98.315 +0.015 84,184 788,653 +729  
Mar25 211222 98.325 98.340 98.285 98.320 +0.015 39,701 295,702 -1,616  
Jun25 211222 98.320 98.335 98.285 98.320 +0.015 51,633 172,005 -5,004  
Sep25 211222 98.320 98.330 98.275 98.310 +0.015 20,946 141,336 -739  
Dec25 211222 98.295 98.310 98.255 98.290 +0.015 24,241 171,081 +63  
Mar26 211222 98.285 98.300 98.250 98.280 +0.010 16,117 80,316 -941  
Jun26 211222 98.275 98.285 98.230 98.260 +0.010 24,213 68,222 +3,232  
Total Volume and Open Interest 1,364,495 11,137,330 -28,662  
Ultra T-Bond(CBOT)
Dec21 211221 197~09 206~22 197~09 197~21 -1~20 820 4,511 -805  
Mar22 211222 197~25 198~18 196~31 198~09 +1~17 121,287 1,250,782 -1,349  
Jun22 211222 198~22 198~22 198~22 198~22 +1~17        
Total Volume and Open Interest 122,328 1,253,130 -3,512  
Ultra 10-Yr T-Note(CBOT)
Dec21 211221 147~090 147~140 146~130 146~145 -0~290 1,295 7,131 -883  
Mar22 211222 146~265 147~015 146~170 146~285 +0~125 251,305 1,352,569 -6,707  
Jun22 211222 146~275 146~275 146~275 146~275 +0~125        
Total Volume and Open Interest 259,185 1,355,738 -10,669  
30 Day Federal Funds(CBOT)
Dec21 211222 99.923 99.923 99.920 99.920 unch 3,054 84,312 +727  
Jan22 211222 99.920 99.920 99.915 99.915 unch 5,568 153,576 +1,700  
Feb22 211222 99.905 99.910 99.905 99.905 +0.005 6,997 147,858 +1,265  
Mar22 211222 99.845 99.845 99.840 99.840 unch 4,506 62,346 +464  
Apr22 211222 99.775 99.775 99.770 99.770 unch 22,858 165,380 -209  
May22 211222 99.710 99.710 99.700 99.700 -0.005 14,807 120,596 -609  
Total Volume and Open Interest 103,261 1,368,391 +12,340  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211222 152.10 152.10 151.89 151.89 -0.22 546 16,169 +194 Hover/Click
Jun22 211222 151.89 151.89 151.89 151.89 -0.22       Hover/Click
Sep22 211222 151.89 151.89 151.89 151.89 -0.22       Hover/Click
Total Volume and Open Interest 546 16,169 +194  
Euro-Buxl(EUREX)
Mar22 211222 211.78 212.18 210.48 211.62 +0.20 45,989 330,666 -232  
Jun22 211222 209.90 209.90 209.90 209.90 +0.22        
Sep22 211222 234.62 234.62 234.62 234.62 +0.20        
Total Volume and Open Interest 45,989 330,666 -232  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211222 173.47 173.52 172.77 173.14 -0.17 403,160 1,375,097 -1,280 Hover/Click
Jun22 211222 170.42 170.42 170.13 170.23 -0.16 26 47 +3 Hover/Click
Sep22 211222 172.40 172.40 172.40 172.40 -0.17       Hover/Click
Total Volume and Open Interest 403,186 1,375,144 -1,277  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211222 133.94 133.98 133.65 133.80 -0.12 227,322 1,392,580 -11,617 Hover/Click
Jun22 211222 134.70 134.70 134.70 134.70 -0.19 0 1 +0 Hover/Click
Sep22 211222 136.59 136.59 136.59 136.59 -0.12       Hover/Click
Total Volume and Open Interest 227,322 1,392,581 -11,617  
Euro-Schatz(EUREX)
Mar22 211222 112.17 112.18 112.13 112.15 -0.02 133,672 1,326,357 -50,302  
Jun22 211222 112.01 112.01 112.01 112.01 -0.02 0 10 +0  
Sep22 211222 113.57 113.57 113.57 113.57 -0.02        
Total Volume and Open Interest 133,672 1,326,367 -50,302  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211222 100.540 100.540 100.540 100.540 unch 0 1,103 -40  
Jun22 211222 100.500 100.500 100.500 100.500 -0.020 0 600 +0  
Total Volume and Open Interest 0 3,705 -40  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211222 126~22 126~22 126~22 126~22 -0~06 15 8,587 -14 Hover/Click
Mar22 211222 125~26 125~30 125~12 125~21 -0~05 138,095 767,556 +3,303 Hover/Click
Total Volume and Open Interest 138,110 776,143 +3,289  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar22 211217 99.32 99.32 99.29 99.30 -0.01 12,417 267,198 -3,905  
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 13,396 235,738 -3,552  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 13,294 303,079 -2,799  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 11,444 350,081 -3,259  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 7,205 231,012 -1,012  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 9,104 251,391 -1,070  
Total Volume and Open Interest 108,567 2,894,809 -495,007  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 211222 100.545 100.545 100.535 100.540 -0.005 21,864 324,328 -3,984  
Jun22 211222 100.510 100.510 100.500 100.500 -0.010 28,514 356,737 +1,390  
Sep22 211222 100.450 100.455 100.435 100.440 -0.010 40,756 455,493 +3,684  
Total Volume and Open Interest 394,254 3,927,202 -4,423  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211222 99.83 99.87 99.82 99.87 +0.03 11,009 207,543 -4,511  
Jun22 211222 99.54 99.63 99.52 99.62 +0.08 7,898 191,392 -1,723  
Sep22 211222 99.21 99.31 99.20 99.31 +0.09 10,372 153,589 -3,959  
Dec22 211222 98.93 99.03 98.92 99.03 +0.10 8,704 156,161 -1,950  
Mar23 211222 98.59 98.69 98.58 98.69 +0.10 5,887 101,651 +2,667  
Jun23 211222 98.37 98.47 98.36 98.47 +0.10 9,643 69,837 +8,019  
Sep23 211222 98.20 98.32 98.20 98.31 +0.10 3,293 63,487 +248  
Dec23 211222 98.15 98.23 98.13 98.22 +0.09 1,518 14,985 -74  
Mar24 211222 98.05 98.12 98.05 98.12 +0.07 3 506 +3  
Jun24 211222 98.04 98.04 98.04 98.04 +0.07 0 71 +0  
Total Volume and Open Interest 58,327 959,455 -1,280  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211222 98.34 98.36 98.28 98.36 +0.01 83,075 1,102,697 -3,569  
Jun22 211222 98.36 98.36 98.36 98.36 +0.01        
Total Volume and Open Interest 83,075 1,102,697 -3,569  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211222 98.77 98.85 98.75 98.85 +0.07 73,326 820,693 -315  
Jun22 211222 98.85 98.85 98.85 98.85 +0.07        
Total Volume and Open Interest 73,326 820,693 -315  
Gold(CMX) Weekly Monthly
Dec21 211222 1786.0 1805.2 1785.5 1801.6 +13.7 226 814 +143 Hover/Click
Feb22 211222 1789.4 1806.3 1785.8 1802.2 +13.5 105,386 379,215 -4,411 Hover/Click
Apr22 211222 1791.8 1808.1 1788.6 1804.6 +13.5 3,798 62,184 +225 Hover/Click
Jun22 211222 1794.5 1810.1 1791.2 1806.8 +13.5 791 25,755 -144 Hover/Click
Aug22 211222 1794.5 1811.6 1794.5 1809.3 +13.4 246 10,959 +11 Hover/Click
Oct22 211222 1802.1 1814.7 1802.0 1811.4 +13.4 7 5,086 -1 Hover/Click
Dec22 211222 1802.0 1817.2 1798.2 1814.0 +13.4 47 13,720 +2 Hover/Click
Feb23 211222 1816.7 1816.7 1816.7 1816.7 +13.2 2 1,426 -2 Hover/Click
Apr23 211222 1819.5 1819.5 1819.5 1819.5 +13.2 0 25 +0 Hover/Click
Jun23 211222 1822.7 1825.0 1822.7 1822.7 +13.2 0 106 +0 Hover/Click
Aug23 211222 1825.7 1825.7 1825.7 1825.7 +13.2       Hover/Click
Oct23 211222 1828.8 1828.8 1828.8 1828.8 +13.2       Hover/Click
Total Volume and Open Interest 110,922 502,006 -4,181  
Silver(CMX) Weekly Monthly
Dec21 211222 2246.5 2279.2 2246.5 2279.2 +29.0 87 491 -30 Hover/Click
Mar22 211222 2252.5 2286.0 2244.0 2281.9 +29.0 35,056 116,717 -528 Hover/Click
May22 211222 2253.5 2288.5 2247.5 2285.0 +29.0 371 10,704 +84 Hover/Click
Jul22 211222 2271.0 2289.5 2264.0 2288.1 +29.0 117 5,321 +18 Hover/Click
Sep22 211222 2262.0 2295.0 2262.0 2292.2 +29.0 44 2,229 +1 Hover/Click
Dec22 211222 2271.0 2304.0 2267.5 2300.0 +29.6 64 2,464 +19 Hover/Click
Mar23 211222 2309.5 2309.5 2309.5 2309.5 +29.6 1 230 +1 Hover/Click
Total Volume and Open Interest 36,516 140,596 -367  
Platinum(NYMEX) Weekly Monthly
Jan22 211222 930.7 970.7 924.7 968.4 +40.6 18,484 25,155 -5,090 Hover/Click
Apr22 211222 927.2 966.4 922.1 963.7 +39.3 7,148 38,245 +3,433 Hover/Click
Jul22 211222 924.4 967.4 924.4 964.4 +39.5 128 1,057 +37 Hover/Click
Oct22 211222 966.0 966.0 966.0 966.0 +40.1 37 129 +14 Hover/Click
Total Volume and Open Interest 25,821 64,634 -1,597  
Palladium(NYMEX) Weekly Monthly
Dec21 211222 1887.10 1887.10 1887.10 1887.10 +96.20 0 4 +0 Hover/Click
Mar22 211222 1783.00 1903.00 1777.00 1889.30 +96.20 1,314 9,600 +52 Hover/Click
Jun22 211222 1794.00 1888.90 1794.00 1888.90 +96.20 18 94 +5 Hover/Click
Total Volume and Open Interest 1,333 9,708 +58  
Copper(CMX) Weekly Monthly
Dec21 211222 434.55 438.95 434.50 438.95 +5.15 490 1,357 -185 Hover/Click
Mar22 211222 434.90 439.45 432.70 439.15 +4.55 39,456 102,626 -359 Hover/Click
May22 211222 433.80 438.30 431.95 438.15 +4.45 3,039 27,095 -161 Hover/Click
Jul22 211222 431.70 437.25 431.60 436.90 +4.25 1,091 16,785 -207 Hover/Click
Sep22 211222 432.00 435.95 430.60 435.70 +4.15 676 8,687 +99 Hover/Click
Total Volume and Open Interest 45,805 169,549 -814  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211222 35405 35662 35286 35632 +251 220,121 91,734 -322 Hover/Click
Jun22 211222 35297 35563 35208 35541 +250 83 63 +11 Hover/Click
Sep22 211222 35455 35455 35455 35455 +249 0 1 +0 Hover/Click
Dec22 211222 35354 35354 35354 35354 +249       Hover/Click
Total Volume and Open Interest 220,204 91,798 -311  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211222 4641.75 4690.50 4622.25 4686.00 +45.25 2,097,624 2,246,488 +23,401 Hover/Click
Jun22 211222 4630.25 4682.00 4615.25 4678.25 +45.25 1,381 49,229 -15 Hover/Click
Sep22 211222 4636.00 4675.00 4612.50 4672.00 +44.00 78 138 +68 Hover/Click
Dec22 211222 4674.25 4674.25 4674.25 4674.25 +45.75 0 916 +0 Hover/Click
Total Volume and Open Interest 2,099,083 2,297,676 +23,454  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211222 15979.00 16183.00 15881.50 16169.75 +189.75 676,197 209,033 -460 Hover/Click
Jun22 211222 15972.00 16180.00 15885.25 16169.25 +189.25 870 527 +73 Hover/Click
Sep22 211222 16165.25 16170.00 15899.25 16165.25 +192.25 11 22 +10 Hover/Click
Total Volume and Open Interest 677,078 209,597 -377  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211217 2730.00 2735.30 2710.00 2719.80 -11.10 2,341 3,533 -1,140 Hover/Click
Mar22 211222 2747.80 2773.10 2737.00 2769.80 +24.60 19,856 38,107 +29 Hover/Click
Jun22 211222 2779.80 2779.80 2751.60 2779.80 +24.60       Hover/Click
Total Volume and Open Interest 19,856 38,107 +29  
Volatility Index(CBOE)
Dec21 211222 21.20 21.75 20.70 20.83 -0.24 96,447 31,410 -6,547  
Jan22 211222 23.15 23.55 21.80 21.80 -1.36 131,766 140,535 +7,924  
Feb22 211222 24.45 24.75 23.50 23.55 -0.92 43,797 51,568 -861  
Mar22 211222 25.45 25.66 24.65 24.71 -0.76 18,242 36,708 -839  
Total Volume and Open Interest 310,373 303,966 +1,209  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211222 1379.00 1379.00 1379.00 1379.00 +14.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211222 2203.00 2223.50 2187.50 2219.30 +19.60 292,340 469,636 +103 Hover/Click
Jun22 211222 2196.30 2219.00 2185.50 2216.00 +19.80 36 30 +12 Hover/Click
Sep22 211222 2213.30 2213.80 2192.00 2213.30 +17.50 0 1 +0 Hover/Click
Total Volume and Open Interest 292,376 469,667 +115  
Nikkei 225(CME)
Mar22 211222 28710 28740 28455 28735 +35 5,361 15,492 +72  
Jun22 211222 28495 28495 28360 28495 +35 0 20 +0  
Total Volume and Open Interest 5,361 15,512 +72  
Nikkei 225(SGX) Weekly Monthly
Mar22 211222 28510 28660 28365 28475 +10 69,374 84,418 -1,163  
Jun22 211222 28265 28265 28265 28265 +5 0 3,015 +0  
Sep22 211222 28235 28235 28235 28235 +10 0 859 +0  
Total Volume and Open Interest 69,374 113,264 -1,163  
Nikkei 225 Mini(JPX)
Mar22 211222 28600 28625 28415 28440 -60 587,187 274,639 +12,777  
Jun22 211222 28275 28420 28120 28200 -70 13,668 4,098 +868  
Sep22 211222 28225 28350 28070 28140 -60 175 406 +43  
Total Volume and Open Interest 641,971 338,602 +14,662  
Nikkei 225(JPX)
Mar22 211222 28600 28620 28410 28440 -60 50,736 188,227 +2,976  
Jun22 211222 28350 28380 28180 28200 -70 392 8,093 +20  
Sep22 211222 28140 28140 28140 28140 -60 21 1,327 +20  
Total Volume and Open Interest 51,151 246,829 +2,704  
Nikkei 225(CME) Yen
Mar22 211222 28655 28685 28395 28670 +35 37,993 42,264 -938  
Jun22 211222 28425 28425 28170 28425 +35 1 0 +0  
Sep22 211222 28345 28345 28345 28345 +35        
Total Volume and Open Interest 37,994 42,316 -938  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211222 28670 28670 28670 28670 +30        
Jun22 211222 28430 28430 28430 28430 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211222 6976.0 7066.0 6951.0 7041.0 +87.0 66,088 224,445 +11,470  
Feb22 211222 6965.5 7040.0 6965.5 7037.5 +87.0 2 1 +0  
Mar22 211222 7027.5 7038.5 7024.0 7034.5 +87.0 9 6,241 -1,462  
Jun22 211222 6890.0 6890.0 6890.0 6890.0 +87.0 0 1 +0  
Sep22 211222 6869.0 6869.0 6869.0 6869.0 +87.0        
Dec22 211222 6844.0 6844.0 6844.0 6844.0 +87.0 0 14,501 +0  
Total Volume and Open Interest 66,099 245,193 -100,081  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211222 22915 23248 22905 23096 +187 145,623 115,877 +1,769  
Jan22 211222 22942 23246 22912 23095 +185 4,650 6,041 +1,094  
Total Volume and Open Interest 151,438 133,790 +3,181  
DAX(EUREX) Weekly Monthly
Mar22 211222 15499.0 15626.0 15409.0 15550.0 +127.0 80,510 67,719 +1,008  
Jun22 211222 15522.0 15588.0 15452.0 15588.0 +127.0 25 4,693 +1  
Sep22 211222 15566.0 15566.0 15566.0 15566.0 +131.0        
Total Volume and Open Interest 80,535 72,412 +1,009  
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211222 15500.0 15625.0 15407.0 15550.0 +127.0 58,908 15,158 +1,573  
Jun22 211222 15470.0 15641.0 15301.0 15588.0 +127.0 21 33 -6  
Total Volume and Open Interest 58,929 15,191 +1,567  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211222 4180 4215 4149 4192 +37 704,016 2,813,082 -18,009  
Jun22 211222 4130 4138 4093 4116 +37 344 39,536 +193  
Total Volume and Open Interest 707,079 2,882,662 -15,097  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211217 12764 12799 12754 12783 -24 68,973 99,088 -66,762  
Mar22 211222 12629 12634 12482 12569 +11 34,063 142,557 -2,954  
Jun22 211222 12380 12397 12342 12395 +11 5 7,658 +2  
Total Volume and Open Interest 34,068 150,215 -2,952  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211222 7228.00 7300.50 7209.50 7262.50 +35.50 98,288 599,794 -322  
Jun22 211222 7204.00 7204.00 7204.00 7204.00 +35.00 1 45 +1  
Sep22 211222 7155.00 7155.00 7155.00 7155.00 +38.50 0 134 +0  
Total Volume and Open Interest 98,289 599,973 -321  
SPI 200(SFE) Weekly Monthly
Mar22 211222 7257.0 7280.0 7233.0 7271.0 +10.0 40,781 223,481 -696  
Jun22 211222 7270.0 7270.0 7270.0 7270.0 +10.0        
Sep22 211222 7204.0 7204.0 7204.0 7204.0 +10.0        
Total Volume and Open Interest 40,885 223,859 -651  
FTSE MIB(ISE)
Mar22 211222 26575.00 26755.00 26410.00 26694.00 +181.00 18,563 81,145 +1,014  
Jun22 211222 26010.00 26145.00 25865.00 26124.00 +176.00 8 424 +6  
Sep22 211222 25919.00 25919.00 25919.00 25919.00 +191.00        
Total Volume and Open Interest 18,571 81,569 -12,394  
KOSPI 200(KFE)
Mar22 211222 391.50 393.60 390.35 391.60 +2.10 274,234 232,502 +3,215  
Jun22 211222 391.55 393.55 390.45 391.80 +2.20 217 9,703 +29  
Sep22 211222 392.45 392.45 392.45 392.45 +2.10 0 785 +0  
Total Volume and Open Interest 274,451 260,269 +3,244  
GSCI(CME) Weekly Monthly
Jan22 211222 552.40 555.65 552.40 553.85 +8.60 26 1,400 -15  
Feb22 211222 556.35 556.35 556.35 556.35 +8.60        
Mar22 211222 553.85 553.85 553.85 553.85 +3.60        
Total Volume and Open Interest 26 1,400 -15  
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