Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 23, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211223 1326.00 1334.00 1321.00 1332.00 +3.25 81,517 79,931 -11,545 Hover/Click
Mar22 211223 1333.00 1342.50 1328.00 1340.75 +5.75 100,579 282,737 +14,623 Hover/Click
May22 211223 1339.00 1349.75 1334.00 1348.25 +7.25 19,341 84,400 +2,145 Hover/Click
Jul22 211223 1342.75 1353.25 1338.00 1352.00 +6.75 25,172 74,126 -631 Hover/Click
Aug22 211223 1330.00 1336.50 1323.50 1335.50 +5.50 913 7,868 +146 Hover/Click
Sep22 211223 1288.25 1298.25 1287.00 1296.25 +3.25 848 7,046 +52 Hover/Click
Nov22 211223 1260.75 1269.50 1258.25 1265.00 +1.75 14,739 75,061 +1,343 Hover/Click
Jan23 211223 1260.00 1267.25 1256.75 1263.00 +1.75 1,907 12,103 +739 Hover/Click
Mar23 211223 1243.25 1247.75 1237.25 1240.25 unch 1,572 22,659 +513 Hover/Click
May23 211223 1235.00 1239.25 1226.75 1227.00 -6.25 326 5,363 +118 Hover/Click
Jul23 211223 1237.25 1239.75 1228.25 1228.25 -6.50 63 1,016 +13 Hover/Click
Aug23 211223 1221.50 1221.50 1221.50 1221.50 -6.25 0 70 +0 Hover/Click
Sep23 211223 1206.25 1206.25 1206.25 1206.25 -9.00 0 81 +0 Hover/Click
Nov23 211223 1195.00 1199.75 1190.00 1190.25 -6.00 145 1,931 +41 Hover/Click
Total Volume and Open Interest 247,122 654,460 +7,557  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211223 402.80 407.80 401.60 406.10 +3.30 39,456 44,627 -6,663 Hover/Click
Mar22 211223 397.30 402.20 396.10 400.50 +2.20 52,601 183,411 +4,866 Hover/Click
May22 211223 395.70 399.70 394.10 398.00 +1.60 11,982 75,560 +1,272 Hover/Click
Jul22 211223 395.80 399.40 394.10 398.20 +1.60 10,287 47,124 +510 Hover/Click
Aug22 211223 392.70 396.60 391.50 395.30 +1.30 2,059 9,524 -88 Hover/Click
Sep22 211223 387.60 391.30 386.70 389.60 +0.70 1,657 8,414 -76 Hover/Click
Oct22 211223 382.10 383.80 379.10 381.20 -0.10 1,089 6,442 +391 Hover/Click
Dec22 211223 377.80 382.10 376.90 378.90 -0.30 3,402 19,257 +522 Hover/Click
Jan23 211223 375.70 377.20 373.10 374.20 -0.30 626 1,781 +202 Hover/Click
Mar23 211223 365.00 365.70 362.40 363.50 -0.80 691 1,810 +185 Hover/Click
Total Volume and Open Interest 123,965 400,752 +1,173  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211223 54.83 55.80 54.44 55.44 +0.61 25,508 39,720 -5,484 Hover/Click
Mar22 211223 54.84 55.79 54.43 55.42 +0.58 45,064 153,658 +4,591 Hover/Click
May22 211223 54.83 55.71 54.44 55.35 +0.51 21,860 75,298 -771 Hover/Click
Jul22 211223 54.80 55.61 54.47 55.28 +0.47 12,021 61,878 +462 Hover/Click
Aug22 211223 54.65 55.27 54.24 55.00 +0.42 1,033 8,581 +70 Hover/Click
Sep22 211223 54.28 54.92 54.01 54.73 +0.42 1,075 10,725 +189 Hover/Click
Oct22 211223 54.14 54.65 53.79 54.39 +0.34 827 9,078 +63 Hover/Click
Dec22 211223 53.85 54.50 53.62 54.23 +0.33 2,693 38,813 -220 Hover/Click
Jan23 211223 54.03 54.27 53.43 53.99 +0.32 393 1,283 +35 Hover/Click
Mar23 211223 53.71 53.94 53.34 53.67 +0.30 610 1,824 +304 Hover/Click
Total Volume and Open Interest 111,218 406,225 -744  
Canola(WCE) Weekly Monthly
Jan22 211223 1018.4 1020.0 1000.6 1009.7 -9.1 3,109 7,904 -1,744 Hover/Click
Mar22 211223 1009.9 1012.0 995.4 1003.7 -7.0 11,225 81,386 +1,331 Hover/Click
May22 211223 973.9 977.4 966.2 974.7 -3.0 1,432 49,715 +394 Hover/Click
Jul22 211223 925.1 931.5 918.1 928.1 -0.2 193 19,810 -13 Hover/Click
Nov22 211223 763.3 767.6 757.0 765.3 +2.0 609 18,168 -36 Hover/Click
Total Volume and Open Interest 16,568 179,822 -68  
Corn(CBOT) Weekly Monthly
Mar22 211223 601.50 607.00 600.50 605.75 +3.25 119,312 745,243 +762 Hover/Click
May22 211223 602.75 608.25 602.00 607.25 +3.25 28,721 238,089 +1,619 Hover/Click
Jul22 211223 601.00 607.25 600.25 606.00 +3.50 21,672 206,031 +996 Hover/Click
Sep22 211223 569.25 573.50 568.75 572.25 +1.50 8,038 79,212 +667 Hover/Click
Dec22 211223 550.50 554.50 549.75 553.50 +2.00 9,800 187,541 +764 Hover/Click
Mar23 211223 557.25 561.00 556.75 560.50 +1.75 838 11,339 +53 Hover/Click
May23 211223 561.00 563.50 559.75 562.75 +1.50 116 1,247 +94 Hover/Click
Jul23 211223 558.75 562.75 558.75 562.00 +1.75 98 7,546 +27 Hover/Click
Sep23 211223 512.75 512.75 512.75 512.75 +0.50 0 319 +0 Hover/Click
Dec23 211223 502.00 504.50 501.50 503.75 +1.00 180 7,375 +16 Hover/Click
Total Volume and Open Interest 188,815 1,485,412 +5,006  
Wheat(CBOT) Weekly Monthly
Mar22 211223 812.50 820.50 808.25 814.75 +0.75 46,149 175,399 +366 Hover/Click
May22 211223 818.00 824.00 811.50 818.50 +0.75 13,878 44,798 +575 Hover/Click
Jul22 211223 806.50 809.75 800.00 805.75 -0.25 10,168 72,189 -271 Hover/Click
Sep22 211223 804.00 807.75 798.25 804.50 -0.25 7,027 21,014 +176 Hover/Click
Dec22 211223 805.50 810.00 800.00 806.75 +0.50 3,799 33,253 +448 Hover/Click
Mar23 211223 807.75 809.75 799.50 807.00 +0.25 383 5,518 +178 Hover/Click
Total Volume and Open Interest 81,582 357,381 +1,513  
Wheat(KCBT) Weekly Monthly
Mar22 211223 852.50 863.75 850.00 861.50 +7.75 26,306 118,355 +2,907 Hover/Click
May22 211223 849.50 861.75 848.00 859.75 +7.50 8,401 29,655 +679 Hover/Click
Jul22 211223 838.50 848.50 837.00 846.50 +6.00 6,780 41,097 -133 Hover/Click
Sep22 211223 839.00 848.00 837.25 846.00 +5.25 3,856 13,391 -62 Hover/Click
Dec22 211223 847.00 850.75 840.75 848.50 +4.50 1,901 11,725 +435 Hover/Click
Mar23 211223 841.50 849.50 840.50 846.50 +4.50 43 948 +4 Hover/Click
May23 211223 828.00 832.75 828.00 832.75 +5.75 21 168 +5 Hover/Click
Total Volume and Open Interest 47,385 216,719 +3,887  
Wheat(MGE) Weekly Monthly
Mar22 211223 1027.00 1035.00 1023.25 1032.50 +4.75 3,894 46,535 -64 Hover/Click
May22 211223 1020.25 1028.00 1017.50 1024.75 +4.50 1,762 15,088 -151 Hover/Click
Jul22 211223 1001.00 1009.25 1001.00 1007.50 +6.25 1,219 4,604 -106 Hover/Click
Sep22 211223 937.00 950.00 937.00 948.00 +8.25 529 6,405 +205 Hover/Click
Dec22 211223 931.00 939.50 931.00 939.25 +8.25 142 1,586 +52 Hover/Click
Mar23 211223 930.00 930.00 930.00 930.00 +11.75 4 25 +0 Hover/Click
Total Volume and Open Interest 7,550 74,243 -64  
Oats(CBOT) Weekly Monthly
Mar22 211223 694.25 709.50 686.00 707.00 +13.50 632 3,361 -129 Hover/Click
May22 211223 665.00 677.00 665.00 676.75 +10.75 120 467 -2 Hover/Click
Jul22 211223 615.00 627.50 615.00 627.50 +13.00 11 303 +1 Hover/Click
Sep22 211223 547.00 547.00 542.00 545.75 +9.75 4 215 -1 Hover/Click
Total Volume and Open Interest 768 4,532 -130  
Rough Rice(CBOT) Weekly Monthly
Jan22 211223 13.95 14.13 13.94 14.05 +0.14 581 1,840 -244 Hover/Click
Mar22 211223 14.09 14.27 14.09 14.21 +0.11 873 6,147 +294 Hover/Click
May22 211223 14.30 14.36 14.30 14.36 +0.12 1 95 +1 Hover/Click
Jul22 211223 14.45 14.45 14.45 14.45 +0.10 2 40 -1 Hover/Click
Total Volume and Open Interest 1,459 8,195 +52  
Live Cattle(CME) Weekly Monthly
Dec21 211223 135.785 137.150 135.750 137.050 +1.300 857 3,046 -613 Hover/Click
Feb22 211223 137.400 139.735 137.250 139.630 +2.250 17,615 117,536 -414 Hover/Click
Apr22 211223 142.000 144.000 142.000 143.935 +1.805 10,294 82,802 +1,390 Hover/Click
Jun22 211223 137.000 138.350 136.850 138.250 +1.250 8,469 60,312 +775 Hover/Click
Aug22 211223 136.000 137.285 135.900 137.250 +1.150 4,443 25,240 +649 Hover/Click
Oct22 211223 139.000 140.235 138.985 140.185 +1.000 1,550 8,736 +114 Hover/Click
Total Volume and Open Interest 43,907 303,122 +2,008  
Feeder Cattle(CME) Weekly Monthly
Jan22 211223 161.580 163.735 161.100 163.450 +1.665 3,073 7,224 -742 Hover/Click
Mar22 211223 161.950 164.235 161.550 163.750 +1.815 4,415 18,221 +494 Hover/Click
Apr22 211223 165.550 167.735 165.250 167.380 +1.830 1,760 4,668 +155 Hover/Click
May22 211223 168.330 170.250 168.050 169.900 +1.615 864 4,503 +3 Hover/Click
Aug22 211223 177.880 179.200 177.880 178.950 +0.850 329 4,255 +92 Hover/Click
Sep22 211223 179.300 180.000 178.950 179.785 +0.785 64 785 +5 Hover/Click
Oct22 211223 179.035 180.150 179.000 180.000 +0.715 37 230 -14 Hover/Click
Total Volume and Open Interest 10,547 40,076 -11  
Lean Hogs(CME) Weekly Monthly
Feb22 211223 83.350 83.930 82.880 83.230 -0.120 26,845 79,027 +3,772 Hover/Click
Apr22 211223 86.700 87.300 86.380 86.650 -0.050 10,028 53,915 +1,695 Hover/Click
May22 211223 91.500 91.900 91.050 91.200 -0.300 71 1,540 -11  
Jun22 211223 97.350 97.950 97.000 97.300 -0.200 5,321 34,229 -133 Hover/Click
Jul22 211223 97.950 98.350 97.500 97.780 -0.370 1,966 14,224 +285 Hover/Click
Aug22 211223 97.300 97.450 96.600 96.900 -0.430 2,143 16,511 +276 Hover/Click
Oct22 211223 83.380 83.430 82.530 82.950 -0.530 1,218 8,616 +344 Hover/Click
Dec22 211223 76.400 76.480 75.600 76.000 -0.480 759 2,871 +441 Hover/Click
Total Volume and Open Interest 48,462 211,348 +6,770  
Class III Milk(CME) Weekly Monthly
Dec21 211223 18.42 18.44 18.41 18.43 -0.02 42 4,347 -5 Hover/Click
Jan22 211223 19.60 19.75 19.33 19.49 -0.05 358 4,194 -77 Hover/Click
Feb22 211223 20.14 20.30 19.83 19.95 -0.20 279 4,242 +106 Hover/Click
Mar22 211223 20.10 20.20 19.80 19.95 -0.09 87 3,366 +82 Hover/Click
Apr22 211223 19.99 20.00 19.73 19.83 -0.09 56 2,278 +14 Hover/Click
May22 211223 19.92 20.00 19.65 19.89 +0.04 61 2,208 +7 Hover/Click
Jun22 211223 19.95 19.95 19.71 19.81 -0.11 59 1,969 +6 Hover/Click
Jul22 211223 20.00 20.00 19.85 19.96 -0.04 29 1,295 +5 Hover/Click
Aug22 211223 20.01 20.01 19.90 20.00 -0.01 32 1,254 +12 Hover/Click
Sep22 211223 19.95 19.95 19.85 19.86 -0.05 32 1,019 +8 Hover/Click
Oct22 211223 19.63 19.77 19.63 19.68 -0.09 32 758 +11 Hover/Click
Nov22 211223 19.45 19.48 19.43 19.46 -0.15 25 773 +4 Hover/Click
Dec22 211223 19.19 19.35 19.06 19.19 -0.08 22 839 +0 Hover/Click
Total Volume and Open Interest 1,136 28,983 +191  
Cocoa(ICE) Weekly Monthly
Mar22 211223 2473 2510 2446 2473 +7 12,410 95,648 +169 Hover/Click
May22 211223 2504 2535 2479 2505 +8 6,370 47,274 +600 Hover/Click
Jul22 211223 2516 2538 2489 2515 +9 3,934 28,341 +171 Hover/Click
Sep22 211223 2518 2537 2497 2523 +8 1,171 21,134 -26 Hover/Click
Dec22 211223 2514 2528 2495 2517 +6 237 19,010 +31 Hover/Click
Mar23 211223 2503 2514 2489 2506 +3 207 14,344 +64 Hover/Click
May23 211223 2488 2510 2488 2503 +4 84 5,446 +43 Hover/Click
Total Volume and Open Interest 24,466 233,035 +1,061  
Coffee "C"(ICE) Weekly Monthly
Mar22 211223 234.75 235.35 229.05 231.20 -2.35 14,047 117,769 +548 Hover/Click
May22 211223 234.35 235.15 229.00 231.10 -2.30 6,488 51,503 -25 Hover/Click
Jul22 211223 233.65 234.00 228.20 230.40 -2.25 3,606 32,085 +315 Hover/Click
Sep22 211223 232.05 232.65 227.30 229.45 -2.20 1,430 18,384 +456 Hover/Click
Dec22 211223 230.50 230.95 225.70 227.85 -2.15 390 22,029 -20 Hover/Click
Mar23 211223 229.95 230.40 226.50 227.25 -2.10 72 8,872 +4 Hover/Click
Total Volume and Open Interest 26,326 258,871 +1,259  
Orange Juice(ICE) Weekly Monthly
Jan22 211223 146.45 146.95 143.65 145.10 -2.15 660 1,738 -393 Hover/Click
Mar22 211223 139.00 139.00 136.30 137.85 -1.15 958 7,917 +188 Hover/Click
May22 211223 137.80 137.80 136.00 136.60 -1.50 62 1,166 +38 Hover/Click
Jul22 211223 137.90 137.90 137.90 137.90 -1.60 2 141 +1 Hover/Click
Sep22 211223 139.00 139.00 139.00 139.00 -1.60 1 1 -1 Hover/Click
Nov22 211223 139.40 139.40 139.40 139.40 -1.60 0 1 +0 Hover/Click
Total Volume and Open Interest 1,683 10,965 -167  
Sugar #11(ICE) Weekly Monthly
Mar22 211223 19.23 19.38 19.12 19.24 -0.02 40,477 339,411 -4,252 Hover/Click
May22 211223 18.82 18.92 18.71 18.87 +0.05 16,973 150,038 -1,143 Hover/Click
Jul22 211223 18.48 18.61 18.38 18.59 +0.11 16,151 115,725 +707 Hover/Click
Oct22 211223 18.37 18.51 18.30 18.49 +0.12 11,002 112,400 +277 Hover/Click
Mar23 211223 18.34 18.43 18.26 18.43 +0.13 1,704 55,751 -260 Hover/Click
May23 211223 17.38 17.49 17.37 17.49 +0.10 807 27,549 +22 Hover/Click
Jul23 211223 16.81 16.90 16.80 16.88 +0.08 669 26,477 +194 Hover/Click
Oct23 211223 16.44 16.50 16.44 16.50 +0.06 303 22,060 -105 Hover/Click
Total Volume and Open Interest 88,498 864,082 -4,275  
London Cocoa(LCE) Weekly Monthly
Mar22 211223 1694 1695 1670 1680 -2 4,484 69,964 +248 Hover/Click
May22 211223 1725 1725 1699 1710 unch 3,993 38,217 +373 Hover/Click
Jul22 211223 1720 1720 1697 1706 +1 4,539 33,651 +1,022 Hover/Click
Sep22 211223 1714 1714 1700 1707 unch 2,202 40,965 +280 Hover/Click
Dec22 211223 1713 1714 1702 1710 -1 1,056 49,213 +435 Hover/Click
Mar23 211223 1705 1706 1696 1702 -3 674 22,660 +354 Hover/Click
May23 211223 1710 1710 1701 1706 -3 31 7,499 -2 Hover/Click
Total Volume and Open Interest 17,008 270,444 +2,737  
London Sugar(LCE) Weekly Monthly
Mar22 211223 500.50 505.60 499.40 503.30 +0.40 2,553 28,778 -331 Hover/Click
May22 211223 495.80 500.30 494.90 498.70 +0.80 822 11,164 -45 Hover/Click
Aug22 211223 492.20 494.10 490.60 493.90 +1.90 338 8,010 +102 Hover/Click
Oct22 211223 485.00 486.30 483.30 485.90 +2.30 93 7,644 -26 Hover/Click
Dec22 211223 483.90 485.50 482.90 483.80 +2.20 6 1,939 +0 Hover/Click
Total Volume and Open Interest 3,812 59,037 -300  
Cotton(ICE) Weekly Monthly
Mar22 211223 108.65 109.45 108.21 109.12 +0.29 9,671 117,047 -114 Hover/Click
May22 211223 106.80 107.33 106.20 107.05 +0.25 4,537 48,819 +301 Hover/Click
Jul22 211223 103.84 104.59 103.45 104.30 +0.40 3,097 24,860 -1,120 Hover/Click
Oct22 211223 95.59 95.59 95.59 95.59 +0.64 0 38 +0 Hover/Click
Dec22 211223 90.14 91.20 90.00 90.71 +0.72 604 32,640 -31 Hover/Click
Mar23 211223 87.00 87.51 87.00 87.51 +0.77 17 2,257 +0 Hover/Click
Total Volume and Open Interest 17,926 229,924 -964  
Lumber(CME) Weekly Monthly
Jan22 211223 1026.2 1052.4 1026.2 1052.4 +30.0 421 880 -181  
Mar22 211223 1018.3 1044.8 1018.3 1044.8 +30.0 443 1,239 +127  
May22 211223 966.7 969.7 966.7 969.7 +30.0 49 166 +30  
Jul22 211223 946.7 946.7 946.7 946.7 +30.0 8 42 +5  
Sep22 211223 931.7 931.7 931.7 931.7 +30.0 2 18 +2  
Nov22 211223 936.7 936.7 936.7 936.7 +30.0 0 1 +0  
Jan23 211223 936.7 936.7 936.7 936.7 +30.0        
Total Volume and Open Interest 923 2,346 -17  
Crude Oil(NYM) Weekly Monthly
Feb22 211223 73.03 73.95 72.27 73.79 +1.03 358,779 307,464 -10,961 Hover/Click
Mar22 211223 72.59 73.60 71.84 73.42 +1.09 99,773 263,087 +4,418 Hover/Click
Apr22 211223 72.11 73.10 71.35 72.93 +1.10 43,551 96,355 -3,239 Hover/Click
May22 211223 71.57 72.56 70.83 72.40 +1.08 23,117 78,277 +1,168 Hover/Click
Jun22 211223 71.10 72.00 70.28 71.82 +1.03 51,281 170,747 -1,489 Hover/Click
Jul22 211223 70.48 71.36 69.74 71.24 +0.99 12,835 64,052 +2,026 Hover/Click
Aug22 211223 70.00 70.80 69.20 70.66 +0.95 7,315 59,926 +1,713 Hover/Click
Sep22 211223 69.19 70.23 68.72 70.09 +0.91 16,298 75,387 -2,483 Hover/Click
Oct22 211223 69.00 69.74 68.32 69.54 +0.88 7,428 41,127 +946 Hover/Click
Nov22 211223 68.38 69.08 67.98 69.03 +0.87 3,900 49,396 -1,099 Hover/Click
Dec22 211223 67.86 68.73 67.13 68.54 +0.87 26,270 197,106 +233 Hover/Click
Jan23 211223 67.50 68.52 67.13 68.04 +0.87 2,758 35,922 -617 Hover/Click
Feb23 211223 66.80 67.55 66.76 67.55 +0.85 3,461 29,805 +1,615 Hover/Click
Mar23 211223 66.70 67.10 66.70 67.10 +0.83 1,453 35,927 +122 Hover/Click
Apr23 211223 66.68 66.68 66.68 66.68 +0.81 968 18,747 +675 Hover/Click
May23 211223 66.31 66.31 66.31 66.31 +0.81 811 15,541 +43 Hover/Click
Total Volume and Open Interest 681,445 1,890,075 -4,204  
e-miNY Crude Oil(NYM)
Feb22 211223 73.075 73.975 72.275 73.800 +1.050 17,363 2,749 +131  
Mar22 211223 72.600 73.600 71.850 73.425 +1.100 836 924 -28  
Apr22 211223 71.400 72.950 71.400 72.925 +1.100 15 71 +5  
May22 211223 71.350 72.425 71.050 72.400 +1.075 0 62 +0  
Jun22 211223 70.825 71.875 70.825 71.825 +1.025 10 171 -10  
Jul22 211223 71.100 71.250 71.100 71.250 +1.000 2 20 +0  
Aug22 211223 70.825 70.825 70.650 70.650 +0.950 0 6 +0  
Sep22 211223 69.900 70.100 69.900 70.100 +0.925 0 8 +0  
Oct22 211223 69.200 69.550 69.200 69.550 +0.900 2 9 +0  
Nov22 211223 69.025 69.025 69.025 69.025 +0.875 0 10 -2  
Total Volume and Open Interest 18,237 4,279 +90  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211223 231.80 233.70 228.87 233.14 +2.36 29,278 37,877 -4,118 Hover/Click
Feb22 211223 230.64 232.80 228.13 232.34 +2.42 49,942 78,326 -132 Hover/Click
Mar22 211223 228.53 230.77 226.20 230.32 +2.46 21,781 44,091 +1,539 Hover/Click
Apr22 211223 226.30 228.18 223.87 227.83 +2.54 7,498 27,040 -330 Hover/Click
May22 211223 224.12 226.21 223.45 225.95 +2.61 6,557 15,234 +240 Hover/Click
Jun22 211223 222.40 225.07 220.80 224.65 +2.67 5,342 26,653 -246 Hover/Click
Jul22 211223 220.89 224.33 220.07 223.97 +2.65 1,764 9,660 +158 Hover/Click
Aug22 211223 221.40 223.84 219.64 223.47 +2.60 997 6,047 -24 Hover/Click
Sep22 211223 220.17 223.61 219.51 223.29 +2.58 1,313 8,252 -12 Hover/Click
Oct22 211223 221.02 223.13 221.02 223.13 +2.56 1,399 5,096 +20 Hover/Click
Nov22 211223 220.85 223.25 220.85 222.94 +2.53 1,367 4,368 +314 Hover/Click
Dec22 211223 219.88 222.99 219.08 222.68 +2.50 1,924 19,217 -5 Hover/Click
Jan23 211223 222.38 222.38 222.38 222.38 +2.46 283 4,083 +148 Hover/Click
Feb23 211223 221.62 221.62 221.62 221.62 +2.39 92 1,002 +76 Hover/Click
Total Volume and Open Interest 129,709 302,721 -2,355  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211223 218.07 221.81 215.70 220.61 +3.81 29,550 47,562 -5,805 Hover/Click
Feb22 211223 217.66 221.45 215.37 220.33 +3.83 51,132 101,925 +3,875 Hover/Click
Mar22 211223 217.90 221.36 215.74 220.32 +3.44 15,841 41,236 -102 Hover/Click
Apr22 211223 228.13 231.28 226.16 230.36 +3.08 7,616 25,702 +125 Hover/Click
May22 211223 227.19 230.24 226.19 229.65 +2.97 3,899 13,478 +110 Hover/Click
Jun22 211223 226.00 228.73 224.00 227.92 +2.91 4,182 19,930 +132 Hover/Click
Jul22 211223 223.75 226.25 222.70 225.47 +2.84 2,390 11,436 +95 Hover/Click
Aug22 211223 220.30 222.70 220.30 222.45 +2.74 1,573 5,009 +168 Hover/Click
Sep22 211223 216.35 219.40 216.35 218.80 +2.64 1,986 12,486 +95 Hover/Click
Oct22 211223 204.37 204.90 204.37 204.81 +2.59 864 4,685 +351 Hover/Click
Total Volume and Open Interest 123,449 302,561 -432  
e-miNY RBOB Gasoline(NYM)
Jan22 211223 220.60 220.61 220.60 220.61 +3.81 2 3 +0  
Feb22 211223 220.33 220.33 220.33 220.33 +3.83 0 1 +0  
Mar22 211223 220.32 220.32 220.32 220.32 +3.44        
Apr22 211223 230.36 230.36 230.36 230.36 +3.08        
Total Volume and Open Interest 2 4 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211223 3.970 4.006 3.599 3.731 -0.245 128,438 48,556 -9,440 Hover/Click
Feb22 211223 3.860 3.896 3.518 3.630 -0.230 70,727 128,607 +1,692 Hover/Click
Mar22 211223 3.710 3.747 3.423 3.514 -0.199 50,160 247,544 -561 Hover/Click
Apr22 211223 3.646 3.664 3.383 3.469 -0.166 30,774 83,294 -1,012 Hover/Click
May22 211223 3.662 3.675 3.421 3.500 -0.149 15,182 112,242 -834 Hover/Click
Jun22 211223 3.704 3.730 3.472 3.552 -0.145 7,789 52,974 +642 Hover/Click
Jul22 211223 3.720 3.778 3.529 3.609 -0.141 6,991 42,620 +562 Hover/Click
Aug22 211223 3.736 3.789 3.550 3.627 -0.138 4,301 32,085 -551 Hover/Click
Sep22 211223 3.754 3.780 3.538 3.617 -0.135 5,806 46,295 +454 Hover/Click
Oct22 211223 3.816 3.816 3.570 3.651 -0.132 12,074 72,650 -1,408 Hover/Click
Nov22 211223 3.829 3.907 3.679 3.754 -0.132 3,310 34,887 -156 Hover/Click
Dec22 211223 4.108 4.108 3.869 3.935 -0.131 4,490 34,737 +886 Hover/Click
Jan23 211223 4.173 4.188 3.972 4.038 -0.122 4,582 38,947 -492 Hover/Click
Feb23 211223 4.023 4.023 3.892 3.943 -0.119 869 12,227 -173 Hover/Click
Mar23 211223 3.740 3.766 3.607 3.661 -0.096 2,642 26,804 +106 Hover/Click
Apr23 211223 3.139 3.139 3.063 3.093 -0.058 1,354 19,715 -154 Hover/Click
Total Volume and Open Interest 352,154 1,142,729 -10,438  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211223 75.47 77.00 74.78 76.85 +1.56 214,067 202,163 -22,126 Hover/Click
Mar22 211223 75.43 76.80 74.75 76.64 +1.36 200,014 463,980 +1,181 Hover/Click
Apr22 211223 75.03 76.32 74.32 76.14 +1.27 89,696 191,644 +4,887 Hover/Click
May22 211223 74.60 75.83 73.90 75.66 +1.22 52,089 127,283 +2,040 Hover/Click
Jun22 211223 74.12 75.30 73.43 75.13 +1.17 71,137 201,402 +6,314 Hover/Click
Jul22 211223 73.60 74.71 72.96 74.60 +1.15 19,431 83,670 +32 Hover/Click
Aug22 211223 73.11 74.20 72.49 74.09 +1.13 10,609 53,558 +1,414 Hover/Click
Sep22 211223 72.66 73.74 72.01 73.58 +1.10 17,994 75,329 -500 Hover/Click
Oct22 211223 72.20 73.25 71.56 73.10 +1.08 5,858 30,888 -523 Hover/Click
Nov22 211223 72.65 72.65 72.65 72.65 +1.06 2,980 40,229 -356 Hover/Click
Dec22 211223 71.34 72.36 70.69 72.18 +1.02 36,633 215,707 -689 Hover/Click
Jan23 211223 71.40 72.29 70.82 71.74 +1.01 2,534 28,464 +570 Hover/Click
Feb23 211223 70.50 71.34 70.50 71.34 +0.99 1,112 28,358 -35 Hover/Click
Mar23 211223 70.00 70.99 70.00 70.99 +0.97 1,671 22,807 +352 Hover/Click
Total Volume and Open Interest 745,832 2,167,638 -6,845  
Gas Oil(ICE) Weekly Monthly
Jan22 211223 658.00 664.25 650.75 661.50 +12.50 58,379 101,884 -9,381 Hover/Click
Feb22 211223 656.75 663.25 649.75 660.00 +12.00 58,986 124,362 +5,087 Hover/Click
Mar22 211223 653.00 659.50 646.25 656.25 +11.50 32,253 102,481 -1,297 Hover/Click
Apr22 211223 648.50 654.75 642.00 651.50 +11.25 10,286 33,931 +553 Hover/Click
May22 211223 644.50 650.00 637.00 646.50 +11.00 4,986 31,874 +552 Hover/Click
Jun22 211223 639.50 646.50 633.25 642.50 +10.75 19,154 76,356 +1,555 Hover/Click
Jul22 211223 637.25 644.00 631.00 639.75 +10.75 2,364 20,218 +67 Hover/Click
Aug22 211223 635.50 640.50 629.75 638.25 +10.75 1,593 14,166 +203 Hover/Click
Sep22 211223 634.50 640.00 628.75 637.25 +10.50 2,523 17,485 +20 Hover/Click
Oct22 211223 633.50 640.00 628.25 636.50 +10.00 2,137 13,791 +684 Hover/Click
Total Volume and Open Interest 206,051 642,741 -1,923  
Ethanol(CBOT)
Jan22 211223 2.137 2.137 2.137 2.137 unch        
Feb22 211223 2.137 2.137 2.137 2.137 unch        
Mar22 211223 2.137 2.137 2.137 2.137 unch        
Apr22 211223 2.137 2.137 2.137 2.137 unch        
May22 211223 2.137 2.137 2.137 2.137 unch        
Jun22 211223 2.137 2.137 2.137 2.137 unch        
Jul22 211223 2.137 2.137 2.137 2.137 unch        
Aug22 211223 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 211223 72.95 73.96 72.30 73.79 +1.03 23,289 41,556 -616 Hover/Click
Mar22 211223 72.54 73.60 71.91 73.42 +1.09 24,772 50,243 -257 Hover/Click
Apr22 211223 72.05 73.11 71.45 72.93 +1.10 12,808 17,149 -391 Hover/Click
May22 211223 71.55 72.40 71.17 72.40 +1.08 7,377 11,235 -573 Hover/Click
Jun22 211223 71.02 71.95 70.84 71.82 +1.03 13,369 67,134 +867 Hover/Click
Jul22 211223 70.48 71.37 70.33 71.24 +0.99 1,971 8,381 -134 Hover/Click
Aug22 211223 69.79 70.79 69.79 70.66 +0.95 1,383 8,006 -75 Hover/Click
Sep22 211223 69.35 70.21 69.21 70.09 +0.91 1,809 20,581 -490 Hover/Click
Oct22 211223 69.54 69.54 69.54 69.54 +0.88 544 7,073 +72 Hover/Click
Nov22 211223 69.03 69.03 69.03 69.03 +0.87 254 8,058 -92 Hover/Click
Dec22 211223 67.64 68.68 67.59 68.54 +0.87 5,756 80,923 +758 Hover/Click
Jan23 211223 68.04 68.04 68.04 68.04 +0.87 277 3,536 +134 Hover/Click
Feb23 211223 67.55 67.55 67.55 67.55 +0.85 249 1,696 +4 Hover/Click
Mar23 211223 67.10 67.10 67.10 67.10 +0.83 241 7,453 +200 Hover/Click
Apr23 211223 66.68 66.68 66.68 66.68 +0.81 29 1,615 +2 Hover/Click
May23 211223 66.31 66.31 66.31 66.31 +0.81 19 1,314 +15 Hover/Click
Total Volume and Open Interest 96,223 420,452 -498  
US Dollar Index(ICE) Weekly Monthly
Mar22 211223 96.050 96.265 95.970 95.985 -0.075 11,660 55,377 +797 Hover/Click
Jun22 211223 96.035 96.135 95.935 95.955 -0.085 15 774 +1 Hover/Click
Sep22 211223 95.855 95.855 95.855 95.855 -0.075 0 11 +0 Hover/Click
Total Volume and Open Interest 11,675 56,162 +798  
Australian Dollar(CME) Weekly Monthly
Mar22 211223 72.08 72.53 71.98 72.51 +0.35 51,850 190,141 +848 Hover/Click
Jun22 211223 72.05 72.54 72.01 72.53 +0.35 1 311 -1 Hover/Click
Sep22 211223 72.55 72.55 72.07 72.55 +0.36 0 52 +0 Hover/Click
Total Volume and Open Interest 51,986 191,309 +934  
British Pound(CME) Weekly Monthly
Mar22 211223 133.53 134.36 133.42 134.16 +0.59 66,713 203,755 -4,666 Hover/Click
Jun22 211223 133.44 134.25 133.34 134.06 +0.59 73 1,377 +20 Hover/Click
Sep22 211223 133.92 133.94 133.92 133.92 +0.59 0 323 +0 Hover/Click
Total Volume and Open Interest 66,938 207,747 -4,642  
Canadian Dollar(CME) Weekly Monthly
Mar22 211223 77.87 78.13 77.80 78.09 +0.23 56,770 136,838 +1,661 Hover/Click
Jun22 211223 77.89 78.10 77.77 78.05 +0.23 47 5,438 +21 Hover/Click
Sep22 211223 77.94 77.98 77.81 77.96 +0.23 1 335 +0 Hover/Click
Dec22 211223 77.75 77.93 77.75 77.86 +0.23 95 1,109 +18 Hover/Click
Total Volume and Open Interest 57,665 145,562 +1,385  
Japanese Yen(CME) Weekly Monthly
Mar22 211223 87.71 87.72 87.43 87.47 -0.19 76,711 181,871 +7,023 Hover/Click
Jun22 211223 87.77 87.79 87.56 87.59 -0.19 6 571 +0 Hover/Click
Sep22 211223 87.77 87.77 87.77 87.77 -0.20       Hover/Click
Total Volume and Open Interest 76,904 183,743 +6,995  
Swiss Franc(CME) Weekly Monthly
Mar22 211223 108.97 109.24 108.72 109.22 +0.23 13,204 40,768 +1,340 Hover/Click
Jun22 211223 109.50 109.54 109.06 109.54 +0.23 6 112 -2 Hover/Click
Sep22 211223 109.94 109.94 109.64 109.94 +0.24 0 18 +0 Hover/Click
Total Volume and Open Interest 13,210 40,920 +1,338  
EuroFX(CME) Weekly Monthly
Mar22 211223 113.47 113.63 113.11 113.58 +0.04 120,979 648,116 +605 Hover/Click
Jun22 211223 113.81 113.89 113.38 113.84 +0.03 266 4,376 -71 Hover/Click
Sep22 211223 113.90 114.19 113.78 114.19 +0.03 3 475 +0 Hover/Click
Total Volume and Open Interest 125,513 672,239 +3,528  
Mexican Peso(CME) Weekly Monthly
Mar22 211223 474.88 477.75 474.75 477.25 +3.00 25,741 94,425 -2,818 Hover/Click
Jun22 211223 467.75 468.88 467.75 468.75 +3.00 0 25 +0 Hover/Click
Total Volume and Open Interest 25,746 94,469 -2,819  
Brazilian Real(CME) Weekly Monthly
Jan22 211223 176.75 177.45 174.65 176.05 unch 9,111 20,311 -188  
Feb22 211223 175.65 176.20 173.50 174.90 unch 1,377 2,416 +787  
Mar22 211223 174.70 174.85 172.40 173.70 -0.05 1,540 8,077 +1,193 Hover/Click
Apr22 211223 172.30 172.30 172.30 172.30 unch 0 7 +0  
Total Volume and Open Interest 12,028 30,811 +1,792  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 211223 161~130 161~180 160~110 160~150 -0~290 362,961 1,219,110 -771 Hover/Click
Jun22 211223 163~030 163~170 162~160 162~170 -0~290 256 242 +134 Hover/Click
Sep22 211223 162~170 162~170 162~170 162~170 -0~290       Hover/Click
Total Volume and Open Interest 363,217 1,219,352 -6,439  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 211223 130~235 130~260 130~150 130~175 -0~060 1,027,368 3,788,890 -4,891 Hover/Click
Jun22 211223 130~115 130~190 130~115 130~115 -0~060 13 211 +3 Hover/Click
Sep22 211223 130~115 130~115 130~115 130~115 -0~060       Hover/Click
Total Volume and Open Interest 1,027,381 3,789,101 -14,155  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211223 121~146 121~190 121~142 121~156 -0~024 737 26,723 -334 Hover/Click
Mar22 211223 121~016 121~026 120~296 120~306 -0~026 619,216 3,577,329 -23,083 Hover/Click
Jun22 211223 120~306 120~306 120~306 120~306 -0~026       Hover/Click
Total Volume and Open Interest 619,953 3,604,052 -23,417  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211223 109~144 109~147 109~141 109~143 -0~013 4,030 9,597 -1,828 Hover/Click
Mar22 211223 109~036 109~042 109~021 109~024 -0~014 233,741 1,960,505 -2,579 Hover/Click
Jun22 211223 109~024 109~024 109~024 109~024 -0~014       Hover/Click
Total Volume and Open Interest 237,771 1,970,102 -4,407  
Eurodollars(CME) Weekly Monthly
Mar22 211223 99.635 99.635 99.625 99.630 unch 98,577 1,108,725 -8,763  
Jun22 211223 99.400 99.400 99.380 99.390 -0.005 117,187 925,574 +7,406  
Sep22 211223 99.190 99.195 99.175 99.185 -0.005 110,455 685,853 -3,430  
Dec22 211223 98.960 98.960 98.940 98.950 -0.010 194,479 1,195,166 +14,974  
Mar23 211223 98.795 98.795 98.770 98.780 -0.010 127,109 947,840 +61  
Jun23 211223 98.620 98.630 98.595 98.610 -0.015 103,970 711,940 -141  
Sep23 211223 98.480 98.490 98.455 98.470 -0.015 84,624 747,045 -7,803  
Dec23 211223 98.405 98.410 98.370 98.390 -0.015 121,615 1,141,403 +6,814  
Mar24 211223 98.380 98.385 98.350 98.365 -0.015 96,562 466,627 -5,518  
Jun24 211223 98.360 98.365 98.335 98.345 -0.015 67,461 503,363 -3,457  
Sep24 211223 98.340 98.345 98.315 98.325 -0.015 56,836 384,000 -6,136  
Dec24 211223 98.310 98.320 98.285 98.300 -0.015 124,123 766,919 -21,734  
Mar25 211223 98.315 98.320 98.295 98.305 -0.015 50,971 292,569 -3,133  
Jun25 211223 98.315 98.320 98.290 98.305 -0.015 45,127 171,030 -975  
Sep25 211223 98.305 98.315 98.285 98.295 -0.015 27,862 142,365 +1,029  
Dec25 211223 98.285 98.290 98.260 98.275 -0.015 33,939 171,774 +693  
Mar26 211223 98.280 98.280 98.245 98.265 -0.015 21,161 78,710 -1,606  
Jun26 211223 98.255 98.265 98.220 98.240 -0.020 22,316 70,742 +2,520  
Total Volume and Open Interest 1,574,051 11,105,895 -31,435  
Ultra T-Bond(CBOT)
Dec21 211221 197~09 206~22 197~09 197~21 -1~20 820 4,511 -805  
Mar22 211223 198~12 198~21 196~04 196~12 -1~29 142,244 1,254,215 +3,433  
Jun22 211223 196~25 196~25 196~25 196~25 -1~29        
Total Volume and Open Interest 142,244 1,254,215 +1,085  
Ultra 10-Yr T-Note(CBOT)
Dec21 211221 147~090 147~140 146~130 146~145 -0~290 1,295 7,131 -883  
Mar22 211223 146~290 146~315 146~110 146~145 -0~140 209,668 1,350,594 -1,975  
Jun22 211223 145~265 145~265 145~265 145~265 -1~010        
Total Volume and Open Interest 209,668 1,350,594 -5,144  
30 Day Federal Funds(CBOT)
Dec21 211223 99.923 99.923 99.920 99.923 +0.003 4,241 81,093 -3,219  
Jan22 211223 99.920 99.920 99.915 99.920 +0.005 3,005 151,519 -2,057  
Feb22 211223 99.905 99.910 99.905 99.905 unch 13,653 150,926 +3,068  
Mar22 211223 99.840 99.840 99.835 99.835 -0.005 4,303 62,655 +309  
Apr22 211223 99.770 99.770 99.755 99.760 -0.010 13,447 162,798 -2,582  
May22 211223 99.700 99.700 99.685 99.690 -0.010 7,578 121,435 +839  
Total Volume and Open Interest 84,010 1,368,542 +151  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211223 151.87 151.98 151.86 151.86 -0.03 655 15,977 -192 Hover/Click
Jun22 211223 151.86 151.86 151.86 151.86 -0.03       Hover/Click
Sep22 211223 151.86 151.86 151.86 151.86 -0.03       Hover/Click
Total Volume and Open Interest 655 15,977 -192  
Euro-Buxl(EUREX)
Mar22 211223 211.70 211.92 208.60 209.26 -2.36 53,522 329,751 -915  
Jun22 211223 209.32 209.44 207.54 207.54 -2.36        
Sep22 211223 232.26 232.26 232.26 232.26 -2.36        
Total Volume and Open Interest 53,522 329,751 -915  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211223 173.17 173.19 172.28 172.43 -0.71 476,936 1,397,854 +22,757 Hover/Click
Jun22 211223 169.77 169.88 169.52 169.52 -0.71 15 49 +2 Hover/Click
Sep22 211223 171.69 171.69 171.69 171.69 -0.71       Hover/Click
Total Volume and Open Interest 476,951 1,397,903 +22,759  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211223 133.79 133.81 133.53 133.56 -0.24 226,932 1,409,190 +16,610 Hover/Click
Jun22 211223 134.20 134.20 134.20 134.20 -0.50 0 1 +0 Hover/Click
Sep22 211223 136.35 136.35 136.35 136.35 -0.24       Hover/Click
Total Volume and Open Interest 226,932 1,409,191 +16,610  
Euro-Schatz(EUREX)
Mar22 211223 112.15 112.15 112.09 112.10 -0.05 200,694 1,342,726 +16,369  
Jun22 211223 111.98 111.98 111.98 111.98 -0.03 0 10 +0  
Sep22 211223 113.52 113.52 113.52 113.52 -0.05        
Total Volume and Open Interest 200,694 1,342,736 +16,369  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211223 100.540 100.540 100.540 100.540 unch 0 1,103 +0  
Jun22 211223 100.500 100.500 100.500 100.500 unch 0 600 +0  
Total Volume and Open Interest 0 3,705 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211223 126~17 126~17 126~10 126~10 -0~12 355 8,244 -343 Hover/Click
Mar22 211223 125~15 125~18 125~05 125~08 -0~13 162,290 774,371 +6,815 Hover/Click
Total Volume and Open Interest 162,645 782,615 +6,472  
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 211223 100.540 100.540 100.535 100.540 unch 21,709 324,250 -78  
Jun22 211223 100.500 100.500 100.495 100.500 unch 53,049 368,440 +11,703  
Sep22 211223 100.440 100.440 100.420 100.430 -0.010 48,966 454,742 -751  
Total Volume and Open Interest 473,031 3,927,130 -72  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211223 99.86 99.87 99.85 99.86 -0.01 10,202 211,770 +4,227  
Jun22 211223 99.62 99.63 99.59 99.62 unch 7,014 193,477 +2,085  
Sep22 211223 99.30 99.31 99.27 99.30 -0.01 10,048 155,376 +1,787  
Dec22 211223 99.03 99.03 98.99 99.02 -0.01 7,989 156,898 +737  
Mar23 211223 98.68 98.69 98.64 98.68 -0.01 2,937 102,168 +517  
Jun23 211223 98.46 98.47 98.43 98.47 unch 1,285 69,762 -75  
Sep23 211223 98.30 98.31 98.27 98.31 unch 1,845 63,267 -220  
Dec23 211223 98.21 98.21 98.18 98.21 -0.01 2,023 15,770 +785  
Mar24 211223 98.05 98.11 98.05 98.11 -0.01 160 666 +160  
Jun24 211223 98.03 98.03 98.03 98.03 -0.01 0 71 +0  
Total Volume and Open Interest 43,503 969,458 +10,003  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211223 98.36 98.36 98.29 98.36 unch 98,903 1,101,682 -1,015  
Jun22 211223 98.36 98.36 98.36 98.36 unch        
Total Volume and Open Interest 98,903 1,101,682 -1,015  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211223 98.85 98.85 98.81 98.84 -0.01 63,438 818,541 -2,152  
Jun22 211223 98.84 98.84 98.84 98.84 -0.01        
Total Volume and Open Interest 63,438 818,541 -2,152  
Gold(CMX) Weekly Monthly
Dec21 211223 1806.0 1811.2 1800.8 1811.2 +9.6 575 749 -65 Hover/Click
Feb22 211223 1805.6 1812.0 1799.0 1811.7 +9.5 134,154 376,274 -2,941 Hover/Click
Apr22 211223 1806.9 1814.2 1801.6 1814.0 +9.4 4,587 63,739 +1,555 Hover/Click
Jun22 211223 1808.9 1816.2 1804.1 1816.2 +9.4 822 25,929 +174 Hover/Click
Aug22 211223 1811.6 1818.7 1807.6 1818.6 +9.3 462 10,967 +8 Hover/Click
Oct22 211223 1815.3 1820.8 1810.0 1820.8 +9.4 137 5,124 +38 Hover/Click
Dec22 211223 1816.2 1823.3 1811.6 1823.3 +9.3 721 13,704 -16 Hover/Click
Feb23 211223 1826.2 1826.2 1826.2 1826.2 +9.5 212 1,601 +175 Hover/Click
Apr23 211223 1829.0 1829.0 1829.0 1829.0 +9.5 0 25 +0 Hover/Click
Jun23 211223 1825.0 1832.2 1824.9 1832.2 +9.5 1 107 +1 Hover/Click
Aug23 211223 1835.2 1835.2 1835.2 1835.2 +9.5       Hover/Click
Oct23 211223 1838.3 1838.3 1838.3 1838.3 +9.5       Hover/Click
Total Volume and Open Interest 142,141 500,846 -1,160  
Silver(CMX) Weekly Monthly
Dec21 211223 2281.0 2293.1 2272.0 2293.1 +13.9 188 554 +63 Hover/Click
Mar22 211223 2281.5 2296.5 2268.0 2294.0 +12.1 45,669 116,544 -173 Hover/Click
May22 211223 2286.0 2299.0 2272.0 2297.1 +12.1 2,017 11,027 +323 Hover/Click
Jul22 211223 2292.5 2301.5 2278.5 2299.8 +11.7 414 5,482 +161 Hover/Click
Sep22 211223 2298.0 2303.9 2286.0 2303.9 +11.7 22 2,231 +2 Hover/Click
Dec22 211223 2299.5 2312.0 2299.5 2312.0 +12.0 95 2,452 -12 Hover/Click
Mar23 211223 2321.5 2321.5 2321.5 2321.5 +12.0 0 230 +0 Hover/Click
Total Volume and Open Interest 49,182 141,119 +523  
Platinum(NYMEX) Weekly Monthly
Jan22 211223 968.0 976.8 960.5 975.1 +6.7 15,248 21,659 -3,496 Hover/Click
Apr22 211223 964.8 974.2 956.6 972.2 +8.5 5,565 41,803 +3,558 Hover/Click
Jul22 211223 961.7 974.4 960.0 973.1 +8.7 94 1,085 +28 Hover/Click
Oct22 211223 974.2 974.2 974.2 974.2 +8.2 6 129 +0 Hover/Click
Total Volume and Open Interest 20,923 64,732 +98  
Palladium(NYMEX) Weekly Monthly
Dec21 211223 1954.70 1954.70 1954.70 1954.70 +67.60 0 4 +0 Hover/Click
Mar22 211223 1888.50 1962.00 1830.50 1956.90 +67.60 1,461 9,409 -191 Hover/Click
Jun22 211223 1860.00 1956.00 1860.00 1956.00 +67.10 13 95 +1 Hover/Click
Total Volume and Open Interest 1,474 9,518 -190  
Copper(CMX) Weekly Monthly
Dec21 211223 440.05 440.05 435.00 438.70 -0.25 761 1,145 -212 Hover/Click
Mar22 211223 438.95 441.20 434.30 439.25 +0.10 42,155 103,317 +691 Hover/Click
May22 211223 438.00 440.20 433.45 438.30 +0.15 4,433 26,892 -203 Hover/Click
Jul22 211223 436.80 439.00 432.45 437.05 +0.15 1,870 16,901 +116 Hover/Click
Sep22 211223 433.00 436.80 432.00 435.85 +0.15 692 8,823 +136 Hover/Click
Total Volume and Open Interest 51,447 170,353 +804  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211223 35647 35946 35625 35832 +200 168,394 91,305 -429 Hover/Click
Jun22 211223 35570 35850 35564 35742 +201 58 78 +15 Hover/Click
Sep22 211223 35680 35680 35656 35656 +201 0 1 +0 Hover/Click
Dec22 211223 35554 35554 35554 35554 +200       Hover/Click
Total Volume and Open Interest 168,452 91,384 -414  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211223 4689.00 4731.25 4684.25 4715.75 +29.75 1,493,880 2,210,332 -36,156 Hover/Click
Jun22 211223 4681.50 4724.50 4677.00 4708.00 +29.75 1,402 49,825 +596 Hover/Click
Sep22 211223 4684.00 4717.75 4684.00 4704.00 +32.00 18 145 +7 Hover/Click
Dec22 211223 4684.50 4702.25 4684.50 4700.75 +26.50 0 916 +0 Hover/Click
Total Volume and Open Interest 1,495,300 2,262,123 -35,553  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211223 16180.00 16356.00 16145.25 16299.00 +129.25 530,228 207,518 -1,515 Hover/Click
Jun22 211223 16189.00 16355.25 16148.00 16298.00 +128.75 728 514 -13 Hover/Click
Sep22 211223 16300.00 16341.25 16162.75 16294.50 +129.25 2 23 +1 Hover/Click
Total Volume and Open Interest 530,958 208,070 -1,527  
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 211223 2770.20 2797.10 2770.10 2789.00 +19.20 13,141 37,667 -440 Hover/Click
Jun22 211223 2799.00 2799.00 2799.00 2799.00 +19.20       Hover/Click
Total Volume and Open Interest 13,141 37,667 -440  
Volatility Index(CBOE)
Dec21 211222 21.20 21.75 20.70 20.83 -0.24 96,447 31,410 -6,547  
Jan22 211223 21.80 21.95 21.30 21.65 -0.15 79,183 137,001 -3,534  
Feb22 211223 23.50 23.57 23.10 23.40 -0.15 27,159 51,888 +320  
Mar22 211223 24.70 24.75 24.35 24.60 -0.11 12,554 38,826 +2,118  
Total Volume and Open Interest 180,175 289,170 -14,796  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211223 1387.90 1387.90 1387.90 1387.90 +8.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211223 2220.90 2245.00 2220.10 2236.90 +17.60 206,131 460,182 -9,454 Hover/Click
Jun22 211223 2220.90 2241.10 2218.00 2233.70 +17.70 40 44 +14 Hover/Click
Sep22 211223 2234.20 2235.40 2234.20 2234.20 +20.90 0 1 +0 Hover/Click
Total Volume and Open Interest 206,171 460,227 -9,440  
Nikkei 225(CME)
Mar22 211223 28720 28935 28635 28865 +130 2,445 15,313 -179  
Jun22 211223 28625 28685 28625 28625 +130 0 20 +0  
Total Volume and Open Interest 2,445 15,333 -179  
Nikkei 225(SGX) Weekly Monthly
Mar22 211223 28460 28750 28395 28700 +225 53,884 87,537 +3,119  
Jun22 211223 28495 28495 28495 28495 +230 0 3,015 +0  
Sep22 211223 28460 28460 28460 28460 +225 0 859 +0  
Total Volume and Open Interest 53,884 116,383 +3,119  
Nikkei 225 Mini(JPX)
Mar22 211223 28700 28745 28570 28710 +270 360,190 264,352 -10,287  
Jun22 211223 28200 28505 28150 28480 +280 10,435 5,801 +1,703  
Sep22 211223 28105 28435 28095 28410 +270 118 392 -14  
Total Volume and Open Interest 399,596 326,708 -11,894  
Nikkei 225(JPX)
Mar22 211223 28700 28750 28570 28710 +270 33,591 186,382 -1,845  
Jun22 211223 28460 28500 28350 28480 +280 126 8,093 +0  
Sep22 211223 28410 28410 28410 28410 +270 2 1,329 +2  
Total Volume and Open Interest 33,726 245,087 -1,742  
Nikkei 225(CME) Yen
Mar22 211223 28665 28880 28575 28815 +145 21,421 42,347 +83  
Jun22 211223 28570 28600 28370 28570 +145 1 1 +1  
Sep22 211223 28490 28490 28490 28490 +145        
Total Volume and Open Interest 21,422 42,400 +84  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211223 28820 28820 28820 28820 +150        
Jun22 211223 28570 28570 28570 28570 +140        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211223 7064.5 7111.0 7038.5 7095.5 +54.5 44,034 224,709 +264  
Feb22 211223 7099.0 7099.0 7090.0 7092.0 +54.5 2 1 +0  
Mar22 211223 7045.5 7094.0 7045.5 7089.0 +54.5 17 6,214 -27  
Jun22 211223 6943.5 6943.5 6943.5 6943.5 +53.5 0 1 +0  
Sep22 211223 6920.5 6920.5 6920.5 6920.5 +51.5        
Dec22 211223 6898.5 6898.5 6898.5 6898.5 +54.5 0 14,501 +0  
Total Volume and Open Interest 44,053 245,430 +237  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211223 23091 23262 23025 23209 +113 113,212 114,422 -1,455  
Jan22 211223 23121 23250 23020 23198 +103 2,970 7,144 +1,103  
Total Volume and Open Interest 116,932 133,612 -178  
DAX(EUREX) Weekly Monthly
Mar22 211223 15616.0 15764.0 15590.0 15740.0 +190.0 57,056 64,642 -3,077  
Jun22 211223 15668.0 15786.0 15668.0 15777.0 +189.0 21 4,698 +5  
Sep22 211223 15754.0 15754.0 15754.0 15754.0 +188.0        
Total Volume and Open Interest 57,077 69,340 -3,072  
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211223 15625.0 15764.0 15588.0 15740.0 +190.0 32,216 14,865 -293  
Jun22 211223 15665.0 15795.0 15665.0 15777.0 +189.0 9 30 -3  
Total Volume and Open Interest 32,225 14,895 -296  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211223 4211 4259 4204 4249 +57 488,433 2,756,906 -56,176  
Jun22 211223 4158 4174 4145 4174 +58 321 39,701 +165  
Total Volume and Open Interest 490,154 2,828,051 -54,611  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211217 12764 12799 12754 12783 -24 68,973 99,088 -66,762  
Mar22 211223 12629 12679 12578 12665 +96 24,642 140,496 -2,061  
Jun22 211223 12429 12492 12424 12492 +97 112 7,657 -1  
Total Volume and Open Interest 24,754 148,153 -2,062  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211223 7289.00 7329.00 7272.50 7325.00 +62.50 73,894 599,744 -50  
Jun22 211223 7266.50 7266.50 7266.50 7266.50 +62.50 2 46 +1  
Sep22 211223 7216.50 7216.50 7216.50 7216.50 +61.50 0 134 +0  
Total Volume and Open Interest 73,896 599,924 -49  
SPI 200(SFE) Weekly Monthly
Mar22 211223 7270.0 7314.0 7238.0 7292.0 +21.0 41,335 229,025 +5,544  
Jun22 211223 7290.0 7290.0 7290.0 7290.0 +20.0        
Sep22 211223 7224.0 7224.0 7224.0 7224.0 +20.0        
Total Volume and Open Interest 41,363 229,428 +5,569  
FTSE MIB(ISE)
Mar22 211223 26765.00 26930.00 26685.00 26877.00 +183.00 13,390 78,588 -2,557  
Jun22 211223 26195.00 26312.00 26190.00 26312.00 +188.00 4 428 +4  
Sep22 211223 26097.00 26097.00 26097.00 26097.00 +178.00        
Total Volume and Open Interest 13,394 79,016 -2,553  
KOSPI 200(KFE)
Mar22 211223 393.65 394.05 391.50 393.60 +2.00 236,815 232,491 -11  
Jun22 211223 393.80 394.15 391.75 393.75 +1.95 200 9,970 +267  
Sep22 211223 394.45 394.45 394.45 394.45 +2.00 0 785 +0  
Total Volume and Open Interest 237,015 260,448 +179  
GSCI(CME) Weekly Monthly
Jan22 211223 554.70 559.00 553.65 557.50 +3.65 10 1,400 +0  
Feb22 211223 560.00 560.00 560.00 560.00 +3.65        
Mar22 211223 562.50 562.50 562.50 562.50 +8.65        
Total Volume and Open Interest 10 1,400 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!