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 Mon December 27, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211227 1337.50 1363.50 1333.75 1362.50 +30.50 68,991 71,439 -8,492 Hover/Click
Mar22 211227 1345.75 1372.75 1342.50 1371.50 +30.75 105,913 290,230 +7,493 Hover/Click
May22 211227 1353.00 1379.50 1350.00 1378.75 +30.50 17,302 83,971 -429 Hover/Click
Jul22 211227 1356.75 1383.00 1354.50 1381.75 +29.75 19,357 74,488 +362 Hover/Click
Aug22 211227 1342.25 1363.00 1339.00 1362.00 +26.50 1,021 7,937 +69 Hover/Click
Sep22 211227 1299.50 1316.00 1299.00 1315.50 +19.25 1,533 7,344 +298 Hover/Click
Nov22 211227 1267.50 1278.75 1264.00 1277.25 +12.25 16,685 78,068 +3,007 Hover/Click
Jan23 211227 1267.00 1275.75 1262.00 1274.50 +11.50 1,062 12,298 +195 Hover/Click
Mar23 211227 1243.50 1254.00 1239.75 1252.50 +12.25 1,403 23,027 +368 Hover/Click
May23 211227 1229.00 1243.00 1229.00 1241.50 +14.50 309 5,497 +134 Hover/Click
Jul23 211227 1235.00 1242.50 1235.00 1241.50 +13.25 63 1,022 +6 Hover/Click
Aug23 211227 1232.25 1232.25 1232.25 1232.25 +10.75 0 70 +0 Hover/Click
Sep23 211227 1207.00 1217.00 1207.00 1217.00 +10.75 30 111 +30 Hover/Click
Nov23 211227 1193.00 1199.50 1190.50 1197.50 +7.25 376 2,154 +223 Hover/Click
Total Volume and Open Interest 234,047 657,724 +3,264  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211227 407.30 415.80 406.10 414.80 +8.70 34,807 38,950 -5,677 Hover/Click
Mar22 211227 401.20 409.20 400.00 408.30 +7.80 48,635 185,288 +1,877 Hover/Click
May22 211227 398.60 405.60 397.40 404.50 +6.50 16,409 78,569 +3,009 Hover/Click
Jul22 211227 398.90 405.50 397.50 403.70 +5.50 9,769 47,548 +424 Hover/Click
Aug22 211227 394.60 401.80 394.40 399.80 +4.50 2,632 9,611 +87 Hover/Click
Sep22 211227 390.00 394.10 388.30 391.40 +1.80 1,763 8,416 +2 Hover/Click
Oct22 211227 380.10 383.60 377.50 380.30 -0.90 1,200 6,502 +60 Hover/Click
Dec22 211227 378.30 381.00 374.70 378.30 -0.60 5,565 19,688 +431 Hover/Click
Jan23 211227 373.40 376.00 370.00 373.50 -0.70 562 1,755 -26 Hover/Click
Mar23 211227 364.50 364.50 359.40 362.20 -1.30 861 1,941 +131 Hover/Click
Total Volume and Open Interest 122,677 401,398 +646  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211227 56.00 57.43 55.64 56.72 +1.28 28,164 33,459 -6,261 Hover/Click
Mar22 211227 56.00 57.49 55.63 56.85 +1.43 44,746 156,844 +3,186 Hover/Click
May22 211227 55.92 57.42 55.56 56.89 +1.54 13,069 74,464 -834 Hover/Click
Jul22 211227 55.79 57.28 55.48 56.81 +1.53 10,319 61,932 +54 Hover/Click
Aug22 211227 55.25 56.86 55.16 56.46 +1.46 976 8,559 -22 Hover/Click
Sep22 211227 55.00 56.48 54.82 56.11 +1.38 921 10,783 +58 Hover/Click
Oct22 211227 55.00 56.12 54.55 55.78 +1.39 1,108 9,363 +285 Hover/Click
Dec22 211227 54.70 55.95 54.35 55.61 +1.38 4,873 39,427 +614 Hover/Click
Jan23 211227 55.66 55.66 55.30 55.37 +1.38 342 1,337 +54 Hover/Click
Mar23 211227 54.20 55.36 54.15 55.08 +1.41 313 1,917 +93 Hover/Click
Total Volume and Open Interest 105,266 403,616 -2,609  
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 211227 608.25 615.50 607.00 614.75 +9.00 154,966 750,652 +5,409 Hover/Click
May22 211227 609.75 617.75 608.50 616.75 +9.50 41,955 241,521 +3,432 Hover/Click
Jul22 211227 608.25 616.25 607.50 615.75 +9.75 26,857 206,605 +574 Hover/Click
Sep22 211227 574.25 579.25 573.00 578.00 +5.75 11,771 81,325 +2,113 Hover/Click
Dec22 211227 555.00 559.25 553.75 557.00 +3.50 18,074 189,102 +1,561 Hover/Click
Mar23 211227 561.00 566.00 560.75 564.00 +3.50 1,573 11,634 +295 Hover/Click
May23 211227 567.50 568.25 563.75 566.25 +3.50 74 1,264 +17 Hover/Click
Jul23 211227 564.00 567.50 562.75 565.50 +3.50 129 7,620 +74 Hover/Click
Sep23 211227 515.00 516.25 515.00 516.25 +3.50 5 321 +2 Hover/Click
Dec23 211227 503.75 510.00 503.75 507.25 +3.50 151 7,352 -23 Hover/Click
Total Volume and Open Interest 255,588 1,498,890 +13,478  
Wheat(CBOT) Weekly Monthly
Mar22 211227 817.50 824.00 802.50 804.00 -10.75 48,743 176,488 +1,089 Hover/Click
May22 211227 820.25 827.25 806.75 808.25 -10.25 11,276 45,706 +908 Hover/Click
Jul22 211227 807.00 813.75 799.25 800.75 -5.00 10,020 71,709 -480 Hover/Click
Sep22 211227 804.00 813.00 799.00 800.50 -4.00 3,797 21,460 +446 Hover/Click
Dec22 211227 805.50 814.75 801.75 803.50 -3.25 2,602 33,777 +524 Hover/Click
Mar23 211227 805.50 814.50 802.75 804.25 -2.75 584 5,673 +155 Hover/Click
Total Volume and Open Interest 77,196 360,049 +2,668  
Wheat(KCBT) Weekly Monthly
Mar22 211227 864.25 871.00 845.50 847.00 -14.50 22,707 120,394 +2,039 Hover/Click
May22 211227 862.25 869.00 845.25 846.75 -13.00 7,000 30,529 +874 Hover/Click
Jul22 211227 848.25 854.75 836.00 838.75 -7.75 4,618 41,126 +29 Hover/Click
Sep22 211227 847.75 854.00 836.50 839.25 -6.75 925 13,383 -8 Hover/Click
Dec22 211227 848.50 855.50 839.00 842.00 -6.50 563 11,795 +70 Hover/Click
Mar23 211227 850.25 853.50 838.00 840.25 -6.25 104 963 +15 Hover/Click
May23 211227 834.00 834.00 826.50 826.50 -6.25 28 174 +6 Hover/Click
Total Volume and Open Interest 35,975 219,744 +3,025  
Wheat(MGE) Weekly Monthly
Mar22 211227 1035.00 1036.75 1021.00 1024.50 -8.00 4,773 45,984 -551 Hover/Click
May22 211227 1024.50 1029.00 1014.00 1017.50 -7.25 1,889 15,220 +132 Hover/Click
Jul22 211227 1005.25 1011.00 997.50 1000.75 -6.75 654 4,442 -162 Hover/Click
Sep22 211227 946.00 950.50 942.50 945.75 -2.25 441 6,565 +160 Hover/Click
Dec22 211227 940.00 941.75 934.50 937.00 -2.25 107 1,630 +44 Hover/Click
Mar23 211227 928.00 928.00 928.00 928.00 -2.00 0 25 +0 Hover/Click
Total Volume and Open Interest 7,864 73,866 -377  
Oats(CBOT) Weekly Monthly
Mar22 211227 709.50 725.00 708.75 724.00 +17.00 605 3,303 -58 Hover/Click
May22 211227 679.75 687.00 679.75 685.75 +9.00 100 468 +1 Hover/Click
Jul22 211227 634.75 642.00 634.75 642.00 +14.50 39 295 -8 Hover/Click
Sep22 211227 553.75 553.75 553.75 553.75 +8.00 3 214 -1 Hover/Click
Total Volume and Open Interest 750 4,467 -65  
Rough Rice(CBOT) Weekly Monthly
Jan22 211227 14.01 14.34 13.98 14.34 +0.29 749 1,484 -356 Hover/Click
Mar22 211227 14.18 14.50 14.13 14.49 +0.28 766 6,328 +181 Hover/Click
May22 211227 14.30 14.66 14.30 14.65 +0.29 12 104 +9 Hover/Click
Jul22 211227 14.77 14.77 14.77 14.77 +0.31 1 40 +0 Hover/Click
Total Volume and Open Interest 1,531 8,032 -163  
Live Cattle(CME) Weekly Monthly
Dec21 211227 137.235 137.850 136.950 137.300 +0.250 628 2,625 -421 Hover/Click
Feb22 211227 139.600 140.330 138.580 139.285 -0.345 13,095 117,256 -280 Hover/Click
Apr22 211227 143.800 144.485 143.035 143.685 -0.250 8,404 83,951 +1,149 Hover/Click
Jun22 211227 138.150 138.650 137.535 138.200 -0.050 5,537 60,961 +649 Hover/Click
Aug22 211227 137.100 137.550 136.630 137.150 -0.100 3,455 26,075 +835 Hover/Click
Oct22 211227 140.185 140.380 139.735 140.235 +0.050 1,558 9,049 +313 Hover/Click
Total Volume and Open Interest 33,432 305,404 +2,282  
Feeder Cattle(CME) Weekly Monthly
Jan22 211227 163.250 163.500 161.880 162.400 -1.050 2,815 7,034 -190 Hover/Click
Mar22 211227 163.500 164.200 162.500 163.285 -0.465 4,028 18,901 +680 Hover/Click
Apr22 211227 166.800 167.580 166.100 166.935 -0.445 932 4,745 +77 Hover/Click
May22 211227 169.850 170.000 168.785 169.580 -0.320 796 4,550 +47 Hover/Click
Aug22 211227 179.080 179.200 177.880 179.185 +0.235 470 4,432 +177 Hover/Click
Sep22 211227 179.185 180.000 178.900 180.000 +0.215 63 793 +8 Hover/Click
Oct22 211227 179.435 180.050 179.000 180.000 unch 21 232 +2 Hover/Click
Total Volume and Open Interest 9,126 40,877 +801  
Lean Hogs(CME) Weekly Monthly
Feb22 211227 84.280 84.650 83.030 83.650 +0.420 17,570 79,342 +315 Hover/Click
Apr22 211227 87.750 87.950 87.050 87.730 +1.080 7,695 54,878 +963 Hover/Click
May22 211227 92.000 92.500 91.780 91.850 +0.650 75 1,560 +20  
Jun22 211227 98.100 98.500 97.650 98.100 +0.800 3,763 34,169 -60 Hover/Click
Jul22 211227 98.880 98.880 98.200 98.450 +0.670 2,099 14,437 +213 Hover/Click
Aug22 211227 97.800 97.980 97.250 97.580 +0.680 2,095 16,650 +139 Hover/Click
Oct22 211227 83.850 83.950 83.280 83.780 +0.830 1,167 8,967 +351 Hover/Click
Dec22 211227 76.500 77.150 76.500 76.900 +0.900 592 3,137 +266 Hover/Click
Total Volume and Open Interest 35,188 213,655 +2,307  
Class III Milk(CME) Weekly Monthly
Dec21 211227 18.42 18.44 18.41 18.43 unch 104 4,350 +3 Hover/Click
Jan22 211227 19.27 19.92 19.27 19.89 +0.40 411 4,180 -14 Hover/Click
Feb22 211227 19.95 20.30 19.84 20.20 +0.25 312 4,250 +8 Hover/Click
Mar22 211227 20.00 20.26 19.85 20.19 +0.24 203 3,483 +117 Hover/Click
Apr22 211227 20.00 20.07 19.84 20.06 +0.23 100 2,294 +16 Hover/Click
May22 211227 19.92 20.00 19.81 20.00 +0.11 43 2,223 +15 Hover/Click
Jun22 211227 19.87 20.00 19.82 20.00 +0.19 43 1,982 +13 Hover/Click
Jul22 211227 20.00 20.10 20.00 20.10 +0.14 36 1,295 +0 Hover/Click
Aug22 211227 20.02 20.10 20.00 20.02 +0.02 67 1,276 +22 Hover/Click
Sep22 211227 19.99 20.10 19.99 20.06 +0.20 61 1,022 +3 Hover/Click
Oct22 211227 19.84 19.95 19.84 19.93 +0.25 17 762 +4 Hover/Click
Nov22 211227 19.52 19.83 19.52 19.82 +0.36 18 784 +11 Hover/Click
Dec22 211227 19.40 19.41 19.10 19.31 +0.12 14 843 +4 Hover/Click
Total Volume and Open Interest 1,464 29,205 +222  
Cocoa(ICE) Weekly Monthly
Mar22 211227 2464 2487 2433 2461 -12 13,069 95,206 -442 Hover/Click
May22 211227 2496 2515 2467 2492 -13 6,172 47,453 +179 Hover/Click
Jul22 211227 2507 2523 2477 2502 -13 2,600 28,364 +23 Hover/Click
Sep22 211227 2508 2531 2486 2510 -13 1,937 21,506 +372 Hover/Click
Dec22 211227 2493 2526 2485 2505 -12 477 19,055 +45 Hover/Click
Mar23 211227 2480 2515 2478 2497 -9 176 14,462 +118 Hover/Click
May23 211227 2479 2514 2477 2495 -8 26 5,430 -16 Hover/Click
Total Volume and Open Interest 24,464 233,311 +276  
Coffee "C"(ICE) Weekly Monthly
Mar22 211227 229.55 229.85 226.55 227.05 -4.15 12,766 118,247 +478 Hover/Click
May22 211227 228.50 229.65 226.60 227.10 -4.00 3,993 52,055 +552 Hover/Click
Jul22 211227 229.00 229.00 226.05 226.55 -3.85 2,915 32,147 +62 Hover/Click
Sep22 211227 226.60 227.95 225.45 225.85 -3.60 1,701 18,798 +414 Hover/Click
Dec22 211227 224.95 226.40 223.95 224.45 -3.40 716 22,054 +25 Hover/Click
Mar23 211227 224.55 225.80 223.95 223.95 -3.30 246 8,866 -6 Hover/Click
Total Volume and Open Interest 22,730 260,495 +1,624  
Orange Juice(ICE) Weekly Monthly
Jan22 211227 145.10 145.10 137.60 139.40 -5.70 422 1,556 -182 Hover/Click
Mar22 211227 137.25 140.00 136.85 139.90 +2.05 1,554 8,063 +146 Hover/Click
May22 211227 135.55 138.50 135.55 138.40 +1.80 105 1,212 +46 Hover/Click
Jul22 211227 136.25 139.35 136.25 139.35 +1.45 14 142 +1 Hover/Click
Sep22 211227 140.45 140.45 140.45 140.45 +1.45 2 2 +1 Hover/Click
Nov22 211227 140.85 140.85 140.85 140.85 +1.45 0 1 +0 Hover/Click
Total Volume and Open Interest 2,097 10,977 +12  
Sugar #11(ICE) Weekly Monthly
Mar22 211227 19.15 19.29 19.05 19.21 -0.03 47,809 340,042 +631 Hover/Click
May22 211227 18.81 18.96 18.66 18.89 +0.02 17,263 150,102 +64 Hover/Click
Jul22 211227 18.48 18.70 18.39 18.63 +0.04 12,687 115,846 +121 Hover/Click
Oct22 211227 18.46 18.62 18.31 18.54 +0.05 8,769 113,395 +995 Hover/Click
Mar23 211227 18.34 18.55 18.26 18.49 +0.06 2,146 55,799 +48 Hover/Click
May23 211227 17.40 17.54 17.37 17.54 +0.05 485 27,515 -34 Hover/Click
Jul23 211227 16.80 16.98 16.80 16.90 +0.02 234 26,500 +23 Hover/Click
Oct23 211227 16.46 16.50 16.40 16.50 unch 137 22,063 +3 Hover/Click
Total Volume and Open Interest 89,772 865,938 +1,856  
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 211227 108.91 112.69 108.51 112.28 +3.16 9,278 118,611 +1,564 Hover/Click
May22 211227 107.19 110.25 106.47 109.83 +2.78 2,908 49,484 +665 Hover/Click
Jul22 211227 104.45 106.98 103.88 106.72 +2.42 1,127 24,859 -1 Hover/Click
Oct22 211227 96.92 96.97 96.87 96.87 +1.28 1 38 +0 Hover/Click
Dec22 211227 90.70 92.00 90.60 91.94 +1.23 834 32,754 +114 Hover/Click
Mar23 211227 87.41 88.73 87.41 88.73 +1.22 34 2,258 +1 Hover/Click
Total Volume and Open Interest 14,194 232,268 +2,344  
Lumber(CME) Weekly Monthly
Jan22 211227 1076.4 1097.4 1070.0 1097.4 +45.0 211 802 -78  
Mar22 211227 1052.0 1089.8 1052.0 1089.8 +45.0 290 1,326 +87  
May22 211227 1009.9 1014.7 1009.9 1014.7 +45.0 15 168 +2  
Jul22 211227 990.0 990.0 990.0 990.0 +43.3 10 42 +0  
Sep22 211227 975.0 975.0 975.0 975.0 +43.3 0 18 +0  
Nov22 211227 980.0 980.0 980.0 980.0 +43.3 0 1 +0  
Jan23 211227 980.0 980.0 980.0 980.0 +43.3        
Total Volume and Open Interest 526 2,357 +11  
Crude Oil(NYM) Weekly Monthly
Feb22 211227 73.38 76.09 72.57 75.57 +1.78 306,709 297,118 -10,346 Hover/Click
Mar22 211227 73.00 75.68 72.22 75.18 +1.76 94,299 265,074 +1,987 Hover/Click
Apr22 211227 72.65 75.12 71.75 74.67 +1.74 40,568 91,398 -4,957 Hover/Click
May22 211227 71.96 74.51 71.29 74.12 +1.72 24,036 77,328 -949 Hover/Click
Jun22 211227 71.36 73.96 70.69 73.54 +1.72 49,427 166,528 -4,219 Hover/Click
Jul22 211227 70.56 73.31 70.21 72.96 +1.72 13,740 63,730 -322 Hover/Click
Aug22 211227 70.20 72.72 69.70 72.36 +1.70 6,148 58,998 -928 Hover/Click
Sep22 211227 69.51 72.11 69.01 71.76 +1.67 16,489 74,317 -1,070 Hover/Click
Oct22 211227 69.08 71.61 68.65 71.18 +1.64 5,602 41,780 +653 Hover/Click
Nov22 211227 68.82 71.00 68.13 70.63 +1.60 2,110 49,819 +423 Hover/Click
Dec22 211227 68.11 70.56 67.49 70.10 +1.56 27,390 198,410 +1,304 Hover/Click
Jan23 211227 67.46 69.97 67.01 69.57 +1.53 2,253 36,613 +691 Hover/Click
Feb23 211227 69.50 69.50 67.08 69.07 +1.52 2,791 31,083 +1,278 Hover/Click
Mar23 211227 68.61 68.61 66.65 68.61 +1.51 3,657 35,591 -336 Hover/Click
Apr23 211227 66.38 68.31 66.25 68.17 +1.49 1,572 19,194 +447 Hover/Click
May23 211227 67.77 67.77 65.92 67.77 +1.46 992 15,278 -263 Hover/Click
Total Volume and Open Interest 636,063 1,876,749 -13,326  
e-miNY Crude Oil(NYM)
Feb22 211227 73.475 76.075 72.575 75.575 +1.775 13,967 2,791 +42  
Mar22 211227 73.000 75.650 72.225 75.175 +1.750 794 929 +5  
Apr22 211227 72.150 74.950 71.900 74.675 +1.750 17 71 +0  
May22 211227 72.225 74.350 71.800 74.125 +1.725 20 64 +2  
Jun22 211227 71.500 73.900 71.200 73.550 +1.725 12 169 -2  
Jul22 211227 73.225 73.225 70.700 72.950 +1.700 1 19 -1  
Aug22 211227 70.550 72.375 70.100 72.350 +1.700 0 6 +0  
Sep22 211227 70.625 71.750 69.600 71.750 +1.650 0 8 +0  
Oct22 211227 69.975 71.175 69.100 71.175 +1.625 2 8 -1  
Nov22 211227 70.500 70.625 70.500 70.625 +1.600 2 10 +0  
Total Volume and Open Interest 14,824 4,323 +44  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211227 232.00 237.50 229.54 235.35 +2.21 31,793 32,871 -5,006 Hover/Click
Feb22 211227 231.24 236.65 228.65 234.49 +2.15 50,030 83,385 +5,059 Hover/Click
Mar22 211227 228.78 234.71 226.63 232.59 +2.27 14,443 43,965 -126 Hover/Click
Apr22 211227 225.94 232.27 224.19 230.19 +2.36 5,928 27,409 +369 Hover/Click
May22 211227 224.08 230.32 222.62 228.42 +2.47 7,960 15,326 +92 Hover/Click
Jun22 211227 222.78 229.27 221.13 227.26 +2.61 7,492 27,922 +1,269 Hover/Click
Jul22 211227 223.07 228.58 220.58 226.70 +2.73 2,099 9,790 +130 Hover/Click
Aug22 211227 227.62 228.18 220.18 226.28 +2.81 1,198 6,208 +161 Hover/Click
Sep22 211227 221.04 227.96 220.05 226.14 +2.85 1,650 8,231 -21 Hover/Click
Oct22 211227 227.49 227.50 220.70 226.02 +2.89 880 5,070 -26 Hover/Click
Nov22 211227 220.00 227.31 220.00 225.86 +2.92 735 4,494 +126 Hover/Click
Dec22 211227 219.89 227.37 219.64 225.61 +2.93 1,586 19,374 +157 Hover/Click
Jan23 211227 226.93 226.93 221.92 225.28 +2.90 72 4,113 +30 Hover/Click
Feb23 211227 226.38 226.38 221.20 224.48 +2.86 11 1,000 -2 Hover/Click
Total Volume and Open Interest 126,069 304,935 +2,214  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211227 220.60 225.75 217.91 223.39 +2.78 35,323 38,176 -9,386 Hover/Click
Feb22 211227 220.10 225.50 217.56 223.04 +2.71 59,396 102,598 +673 Hover/Click
Mar22 211227 219.43 225.60 217.66 223.28 +2.96 20,981 42,765 +1,529 Hover/Click
Apr22 211227 228.97 235.70 227.56 233.53 +3.17 11,011 26,452 +750 Hover/Click
May22 211227 229.01 234.93 227.00 232.96 +3.31 6,125 14,178 +700 Hover/Click
Jun22 211227 226.55 233.22 225.34 231.33 +3.41 6,415 19,499 -431 Hover/Click
Jul22 211227 224.62 230.44 222.75 229.02 +3.55 3,207 11,493 +57 Hover/Click
Aug22 211227 222.03 227.40 220.10 226.20 +3.75 2,453 5,109 +100 Hover/Click
Sep22 211227 217.42 223.76 216.50 222.70 +3.90 2,744 12,729 +243 Hover/Click
Oct22 211227 208.71 209.70 202.70 208.71 +3.90 1,020 4,811 +126 Hover/Click
Total Volume and Open Interest 151,501 297,229 -5,332  
e-miNY RBOB Gasoline(NYM)
Jan22 211227 220.60 223.39 220.60 223.39 +2.78 0 3 +0  
Feb22 211227 223.04 223.04 223.04 223.04 +2.71 0 1 +0  
Mar22 211227 223.28 223.28 223.28 223.28 +2.96        
Apr22 211227 233.53 233.53 233.53 233.53 +3.17        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211227 3.958 4.087 3.767 4.060 +0.329 86,619 34,841 -13,715 Hover/Click
Feb22 211227 3.815 3.970 3.632 3.942 +0.312 56,484 133,437 +4,830 Hover/Click
Mar22 211227 3.675 3.800 3.507 3.782 +0.268 36,523 249,317 +1,773 Hover/Click
Apr22 211227 3.593 3.727 3.463 3.708 +0.239 29,835 83,683 +389 Hover/Click
May22 211227 3.607 3.743 3.500 3.724 +0.224 17,606 110,725 -1,517 Hover/Click
Jun22 211227 3.672 3.784 3.544 3.766 +0.214 5,833 52,431 -543 Hover/Click
Jul22 211227 3.745 3.833 3.602 3.815 +0.206 4,744 42,340 -280 Hover/Click
Aug22 211227 3.749 3.847 3.624 3.828 +0.201 2,799 31,839 -246 Hover/Click
Sep22 211227 3.756 3.836 3.608 3.817 +0.200 4,317 46,234 -61 Hover/Click
Oct22 211227 3.779 3.867 3.646 3.849 +0.198 11,636 71,235 -1,415 Hover/Click
Nov22 211227 3.889 3.964 3.766 3.947 +0.193 2,641 34,534 -353 Hover/Click
Dec22 211227 4.069 4.143 3.936 4.126 +0.191 3,936 35,452 +715 Hover/Click
Jan23 211227 4.170 4.243 4.038 4.224 +0.186 5,717 39,072 +125 Hover/Click
Feb23 211227 4.076 4.124 3.947 4.112 +0.169 836 12,086 -141 Hover/Click
Mar23 211227 3.762 3.824 3.652 3.808 +0.147 3,700 27,412 +608 Hover/Click
Apr23 211227 3.156 3.180 3.090 3.168 +0.075 1,151 19,616 -99 Hover/Click
Total Volume and Open Interest 278,590 1,133,041 -9,688  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211227 76.32 79.08 75.75 78.60 +2.46 161,242 151,268 -21,377 Hover/Click
Mar22 211227 76.07 78.68 75.38 78.22 +2.43 213,229 483,141 +12,134 Hover/Click
Apr22 211227 75.64 78.17 74.88 77.73 +2.46 94,621 217,686 +17,490 Hover/Click
May22 211227 75.15 77.68 74.42 77.25 +2.48 45,006 139,307 +11,369 Hover/Click
Jun22 211227 74.61 77.15 73.91 76.73 +2.50 57,773 199,746 -1,467 Hover/Click
Jul22 211227 73.95 76.59 73.40 76.18 +2.53 11,626 81,976 -5 Hover/Click
Aug22 211227 73.48 76.04 72.90 75.64 +2.56 5,809 54,316 -205 Hover/Click
Sep22 211227 72.78 75.50 72.40 75.10 +2.58 10,968 74,658 +65 Hover/Click
Oct22 211227 72.31 75.00 71.96 74.59 +2.57 2,452 30,651 +51 Hover/Click
Nov22 211227 74.44 74.46 74.09 74.09 +2.57 2,496 39,907 -121 Hover/Click
Dec22 211227 71.41 74.05 71.01 73.61 +2.58 29,902 213,251 -2,064 Hover/Click
Jan23 211227 73.38 73.56 73.14 73.14 +2.55 1,229 28,260 +48 Hover/Click
Feb23 211227 73.05 73.14 72.71 72.71 +2.54 1,214 28,434 +36 Hover/Click
Mar23 211227 72.36 72.36 72.36 72.36 +2.52 1,739 23,294 +340 Hover/Click
Total Volume and Open Interest 654,840 2,165,556 +15,052  
Gas Oil(ICE) Weekly Monthly
Jan22 211227 653.00 678.00 652.00 676.75 +23.75 42,548 93,635 -2,913 Hover/Click
Feb22 211227 655.50 676.50 650.75 675.75 +24.00 51,921 129,316 +1,531 Hover/Click
Mar22 211227 653.00 673.25 647.25 672.25 +24.00 32,740 100,503 -2,941 Hover/Click
Apr22 211227 648.00 668.75 643.00 667.75 +24.00 10,427 32,079 -925 Hover/Click
May22 211227 643.25 664.00 639.25 663.25 +24.25 5,664 32,277 +152 Hover/Click
Jun22 211227 639.25 660.00 635.00 659.50 +24.25 15,606 75,170 +824 Hover/Click
Jul22 211227 636.25 657.00 633.50 656.75 +24.25 2,387 20,007 +66 Hover/Click
Aug22 211227 634.50 655.25 632.75 655.00 +24.00 1,024 14,602 -166 Hover/Click
Sep22 211227 631.50 654.25 631.50 653.75 +24.00 1,832 17,629 +22 Hover/Click
Oct22 211227 632.25 653.00 631.75 653.00 +24.00 326 14,008 +7 Hover/Click
Total Volume and Open Interest 170,942 634,814 -4,658  
Ethanol(CBOT)
Jan22 211227 2.137 2.137 2.137 2.137 unch        
Feb22 211227 2.137 2.137 2.137 2.137 unch        
Mar22 211227 2.137 2.137 2.137 2.137 unch        
Apr22 211227 2.137 2.137 2.137 2.137 unch        
May22 211227 2.137 2.137 2.137 2.137 unch        
Jun22 211227 2.137 2.137 2.137 2.137 unch        
Jul22 211227 2.137 2.137 2.137 2.137 unch        
Aug22 211227 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 211227 73.43 76.07 72.59 75.57 +2.48 21,144 41,004 +119 Hover/Click
Mar22 211227 73.06 75.63 72.28 75.18 +2.49 29,205 51,724 +1,081 Hover/Click
Apr22 211227 72.55 75.07 71.81 74.67 +2.49 14,169 17,262 +39 Hover/Click
May22 211227 71.66 74.44 71.35 74.12 +2.52 5,008 11,520 +343 Hover/Click
Jun22 211227 71.03 73.81 70.79 73.54 +2.53 11,259 67,908 -45 Hover/Click
Jul22 211227 70.53 73.29 70.22 72.96 +2.53 1,270 8,394 +21 Hover/Click
Aug22 211227 69.96 72.36 69.96 72.36 +2.59 888 8,182 +200 Hover/Click
Sep22 211227 69.45 71.85 69.31 71.76 +2.62 1,161 20,319 +241 Hover/Click
Oct22 211227 71.18 71.18 71.18 71.18 +2.64 254 7,005 -66 Hover/Click
Nov22 211227 70.63 70.63 70.63 70.63 +2.65 118 8,014 -15 Hover/Click
Dec22 211227 68.33 70.39 68.33 70.10 +2.67 6,024 82,098 +488 Hover/Click
Jan23 211227 69.57 69.57 69.57 69.57 +2.60 138 3,769 -54 Hover/Click
Feb23 211227 69.07 69.07 69.07 69.07 +2.55 91 1,994 -8 Hover/Click
Mar23 211227 68.61 68.61 68.61 68.61 +2.51 50 7,423 +0 Hover/Click
Apr23 211227 68.17 68.17 68.17 68.17 +2.46 15 1,595 +1 Hover/Click
May23 211227 67.77 67.77 67.77 67.77 +2.40 52 1,386 +18 Hover/Click
Total Volume and Open Interest 93,974 425,914 +2,546  
US Dollar Index(ICE) Weekly Monthly
Mar22 211227 96.095 96.245 96.035 96.085 +0.100 12,706 56,259 +882 Hover/Click
Jun22 211227 96.085 96.170 96.020 96.050 +0.095 44 785 +11 Hover/Click
Sep22 211227 95.930 95.930 95.930 95.930 +0.075 1 12 +1 Hover/Click
Total Volume and Open Interest 12,756 57,061 +899  
Australian Dollar(CME) Weekly Monthly
Mar22 211227 72.31 72.47 72.07 72.42 -0.09 60,468 191,721 +1,580 Hover/Click
Jun22 211227 72.36 72.47 72.10 72.44 -0.09 10 313 +2 Hover/Click
Sep22 211227 72.46 72.46 72.16 72.46 -0.09 0 52 +0 Hover/Click
Total Volume and Open Interest 60,679 192,898 +1,589  
British Pound(CME) Weekly Monthly
Mar22 211227 134.05 134.45 133.90 134.41 +0.25 73,602 201,080 -2,675 Hover/Click
Jun22 211227 133.90 134.33 133.83 134.32 +0.26 24 1,384 +7 Hover/Click
Sep22 211227 134.18 134.18 133.81 134.18 +0.26 0 323 +0 Hover/Click
Total Volume and Open Interest 73,778 205,086 -2,661  
Canadian Dollar(CME) Weekly Monthly
Mar22 211227 78.02 78.25 77.83 78.14 +0.05 58,518 134,058 -2,780 Hover/Click
Jun22 211227 77.85 78.21 77.79 78.10 +0.05 103 5,471 +33 Hover/Click
Sep22 211227 78.00 78.06 77.74 78.01 +0.05 93 334 -1 Hover/Click
Dec22 211227 77.81 78.01 77.69 77.92 +0.06 13 1,120 +11 Hover/Click
Total Volume and Open Interest 59,252 142,813 -2,749  
Japanese Yen(CME) Weekly Monthly
Mar22 211227 87.52 87.55 87.08 87.08 -0.39 67,049 184,390 +2,519 Hover/Click
Jun22 211227 87.24 87.63 87.20 87.20 -0.39 65 599 +28 Hover/Click
Sep22 211227 87.40 87.40 87.40 87.40 -0.37       Hover/Click
Total Volume and Open Interest 67,603 186,441 +2,698  
Swiss Franc(CME) Weekly Monthly
Mar22 211227 109.18 109.27 108.93 109.21 -0.01 14,177 40,526 -242 Hover/Click
Jun22 211227 109.55 109.55 109.27 109.53 -0.01 0 112 +0 Hover/Click
Sep22 211227 109.94 109.94 109.85 109.94 unch 0 18 +0 Hover/Click
Total Volume and Open Interest 14,177 40,678 -242  
EuroFX(CME) Weekly Monthly
Mar22 211227 113.45 113.56 113.23 113.46 -0.12 127,139 655,938 +7,822 Hover/Click
Jun22 211227 113.71 113.82 113.51 113.73 -0.11 129 4,413 +37 Hover/Click
Sep22 211227 114.01 114.09 113.91 114.09 -0.10 18 468 -7 Hover/Click
Total Volume and Open Interest 127,812 680,202 +7,963  
Mexican Peso(CME) Weekly Monthly
Mar22 211227 477.50 479.00 475.25 476.00 -1.25 23,880 95,317 +892 Hover/Click
Jun22 211227 469.50 470.00 466.75 467.50 -1.25 0 25 +0 Hover/Click
Total Volume and Open Interest 23,880 95,361 +892  
Brazilian Real(CME) Weekly Monthly
Jan22 211227 176.55 177.80 175.15 177.15 +1.10 13,631 20,555 +244  
Feb22 211227 174.35 176.55 174.00 176.00 +1.10 3,226 5,146 +2,730  
Mar22 211227 174.30 175.30 172.85 174.75 +1.05 394 8,174 +97 Hover/Click
Apr22 211227 173.40 173.40 173.40 173.40 +1.10 0 7 +0  
Total Volume and Open Interest 17,251 33,882 +3,071  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 211227 160~170 160~290 160~170 160~240 +0~090 233,203 1,224,006 +4,896 Hover/Click
Jun22 211227 162~240 162~260 162~210 162~260 +0~090 63 278 +36 Hover/Click
Sep22 211227 162~260 162~260 162~260 162~260 +0~090       Hover/Click
Total Volume and Open Interest 233,266 1,224,284 +4,932  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 211227 130~160 130~215 130~130 130~180 +0~005 760,008 3,791,991 +3,101 Hover/Click
Jun22 211227 130~105 130~140 130~105 130~120 +0~005 16 222 +11 Hover/Click
Sep22 211227 130~120 130~120 130~120 130~120 +0~005       Hover/Click
Total Volume and Open Interest 760,024 3,792,213 +3,112  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211227 121~152 121~154 121~122 121~132 -0~024 13 22,907 -3,816 Hover/Click
Mar22 211227 120~302 120~310 120~262 120~284 -0~022 556,554 3,603,375 +26,046 Hover/Click
Jun22 211227 120~284 120~284 120~284 120~284 -0~022       Hover/Click
Total Volume and Open Interest 556,567 3,626,282 +22,230  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211227 109~127 109~132 109~116 109~127 -0~014 3,667 9,544 -53 Hover/Click
Mar22 211227 109~024 109~025 109~005 109~011 -0~013 183,894 1,961,683 +1,178 Hover/Click
Jun22 211227 109~011 109~011 109~011 109~011 -0~013       Hover/Click
Total Volume and Open Interest 187,561 1,971,227 +1,125  
Eurodollars(CME) Weekly Monthly
Mar22 211227 99.630 99.635 99.620 99.625 -0.005 92,401 1,104,449 -4,276  
Jun22 211227 99.390 99.390 99.370 99.380 -0.010 95,656 933,439 +7,865  
Sep22 211227 99.190 99.195 99.155 99.170 -0.015 104,014 677,575 -8,278  
Dec22 211227 98.960 98.960 98.915 98.935 -0.015 108,863 1,197,157 +1,991  
Mar23 211227 98.785 98.795 98.740 98.760 -0.020 88,057 949,771 +1,931  
Jun23 211227 98.615 98.625 98.570 98.590 -0.020 78,124 705,183 -6,757  
Sep23 211227 98.470 98.470 98.430 98.450 -0.020 72,257 747,669 +624  
Dec23 211227 98.385 98.390 98.345 98.370 -0.020 80,636 1,151,276 +9,873  
Mar24 211227 98.360 98.370 98.325 98.350 -0.015 51,651 462,401 -4,226  
Jun24 211227 98.340 98.350 98.305 98.335 -0.010 43,828 501,116 -2,247  
Sep24 211227 98.320 98.330 98.295 98.315 -0.010 34,713 382,882 -1,118  
Dec24 211227 98.295 98.305 98.270 98.290 -0.010 57,763 759,654 -7,265  
Mar25 211227 98.300 98.315 98.280 98.300 -0.005 32,001 291,645 -924  
Jun25 211227 98.300 98.320 98.280 98.305 unch 22,960 170,930 -100  
Sep25 211227 98.285 98.315 98.275 98.300 +0.005 16,848 141,508 -857  
Dec25 211227 98.260 98.300 98.255 98.280 +0.005 22,760 173,279 +1,505  
Mar26 211227 98.250 98.295 98.250 98.275 +0.010 14,836 78,594 -116  
Jun26 211227 98.230 98.270 98.230 98.255 +0.015 11,913 70,099 -643  
Total Volume and Open Interest 1,102,040 11,097,547 -8,348  
Ultra T-Bond(CBOT)
Dec21 211221 197~09 206~22 197~09 197~21 -1~20 820 4,511 -805  
Mar22 211227 196~16 197~11 196~14 197~01 +0~21 95,483 1,256,992 +2,777  
Jun22 211227 197~14 197~14 197~14 197~14 +0~21        
Total Volume and Open Interest 95,483 1,256,992 +2,777  
Ultra 10-Yr T-Note(CBOT)
Dec21 211221 147~090 147~140 146~130 146~145 -0~290 1,295 7,131 -883  
Mar22 211227 146~140 146~225 146~125 146~195 +0~050 167,969 1,343,576 -7,018  
Jun22 211227 145~265 145~265 145~265 145~265 unch        
Total Volume and Open Interest 167,969 1,343,576 -7,018  
30 Day Federal Funds(CBOT)
Dec21 211227 99.923 99.923 99.920 99.923 unch 2,179 82,342 +1,249  
Jan22 211227 99.920 99.920 99.915 99.920 unch 3,601 150,584 -935  
Feb22 211227 99.910 99.910 99.905 99.910 +0.005 3,943 152,168 +1,242  
Mar22 211227 99.835 99.840 99.830 99.840 +0.005 1,519 63,239 +584  
Apr22 211227 99.760 99.760 99.755 99.760 unch 16,840 161,431 -1,367  
May22 211227 99.690 99.690 99.675 99.680 -0.010 11,479 123,505 +2,070  
Total Volume and Open Interest 71,493 1,371,433 +2,891  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211227 151.88 151.93 151.85 151.87 +0.01 793 15,890 -87 Hover/Click
Jun22 211227 151.87 151.87 151.87 151.87 +0.01       Hover/Click
Sep22 211227 151.87 151.87 151.87 151.87 +0.01       Hover/Click
Total Volume and Open Interest 793 15,890 -87  
Euro-Buxl(EUREX)
Mar22 211227 209.56 210.10 208.86 209.88 +0.62 43,754 326,660 -3,091  
Jun22 211227 208.18 208.18 208.18 208.18 +0.64        
Sep22 211227 232.88 232.88 232.88 232.88 +0.62        
Total Volume and Open Interest 43,754 326,660 -3,091  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211227 172.48 172.64 172.08 172.41 -0.02 363,084 1,360,113 -37,741 Hover/Click
Jun22 211227 169.50 169.52 169.45 169.52 unch 12 59 +10 Hover/Click
Sep22 211227 171.67 171.67 171.67 171.67 -0.02       Hover/Click
Total Volume and Open Interest 363,096 1,360,172 -37,731  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211227 133.61 133.68 133.45 133.49 -0.07 222,535 1,409,820 +630 Hover/Click
Jun22 211227 134.13 134.13 134.13 134.13 -0.07 0 1 +0 Hover/Click
Sep22 211227 136.28 136.28 136.28 136.28 -0.07       Hover/Click
Total Volume and Open Interest 222,535 1,409,821 +630  
Euro-Schatz(EUREX)
Mar22 211227 112.11 112.12 112.05 112.06 -0.04 152,599 1,337,216 -5,510  
Jun22 211227 111.93 111.93 111.93 111.93 -0.05 0 10 +0  
Sep22 211227 113.47 113.47 113.47 113.47 -0.04        
Total Volume and Open Interest 152,599 1,337,226 -5,510  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211227 100.545 100.545 100.545 100.545 +0.005 0 1,103 +0  
Jun22 211227 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 211224 126~14 126~17 126~12 126~12 +0~02 0 8,244 +0 Hover/Click
Mar22 211224 125~13 125~16 125~02 125~10 +0~03 115,384 772,793 -1,578 Hover/Click
Total Volume and Open Interest 115,384 781,037 -1,578  
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 211227 100.540 100.550 100.540 100.545 unch 26,036 327,673 +3,973  
Jun22 211227 100.500 100.505 100.495 100.500 unch 27,724 369,129 +1,506  
Sep22 211227 100.425 100.430 100.415 100.420 -0.005 35,848 458,485 +2,865  
Total Volume and Open Interest 392,375 3,931,253 +6,992  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211224 99.85 99.86 99.85 99.86 unch 12,062 216,778 +5,008  
Jun22 211224 99.62 99.62 99.59 99.62 unch 10,986 194,498 +1,021  
Sep22 211224 99.29 99.31 99.28 99.31 +0.01 11,036 154,370 -1,006  
Dec22 211224 99.01 99.03 98.99 99.02 unch 9,762 153,556 -3,342  
Mar23 211224 98.66 98.71 98.65 98.70 +0.02 3,393 102,385 +217  
Jun23 211224 98.44 98.49 98.44 98.49 +0.02 1,540 70,148 +386  
Sep23 211224 98.29 98.33 98.28 98.32 +0.01 2,665 62,370 -897  
Dec23 211224 98.19 98.23 98.19 98.22 +0.01 2,216 16,789 +1,019  
Mar24 211224 98.12 98.12 98.12 98.12 +0.01 200 866 +200  
Jun24 211224 98.04 98.04 98.04 98.04 +0.01 0 71 +0  
Total Volume and Open Interest 53,860 972,064 +2,606  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211224 98.35 98.38 98.30 98.37 +0.01 94,678 1,100,269 -1,413  
Jun22 211224 98.37 98.37 98.37 98.37 +0.01        
Total Volume and Open Interest 94,678 1,100,269 -1,413  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211224 98.83 98.86 98.80 98.85 +0.01 137,418 821,944 +3,403  
Jun22 211224 98.85 98.85 98.85 98.85 +0.01        
Total Volume and Open Interest 137,418 821,944 +3,403  
Gold(CMX) Weekly Monthly
Dec21 211227 1810.0 1812.1 1807.0 1808.1 -3.1 567 1,132 +383 Hover/Click
Feb22 211227 1810.2 1814.6 1803.6 1808.8 -2.9 110,408 378,408 +2,134 Hover/Click
Apr22 211227 1809.0 1816.8 1806.0 1811.1 -2.9 1,599 63,946 +207 Hover/Click
Jun22 211227 1812.3 1819.0 1808.4 1813.4 -2.8 961 25,534 -395 Hover/Click
Aug22 211227 1812.3 1821.5 1812.3 1815.8 -2.8 651 10,964 -3 Hover/Click
Oct22 211227 1818.0 1818.0 1818.0 1818.0 -2.8 45 5,120 -4 Hover/Click
Dec22 211227 1820.0 1824.4 1816.6 1820.6 -2.7 39 13,699 -5 Hover/Click
Feb23 211227 1823.5 1823.5 1823.5 1823.5 -2.7 1 1,600 -1 Hover/Click
Apr23 211227 1826.3 1826.3 1826.3 1826.3 -2.7 0 25 +0 Hover/Click
Jun23 211227 1829.5 1829.5 1829.5 1829.5 -2.7 0 107 +0 Hover/Click
Aug23 211227 1832.5 1832.5 1832.5 1832.5 -2.7       Hover/Click
Oct23 211227 1835.6 1835.6 1835.6 1835.6 -2.7       Hover/Click
Total Volume and Open Interest 115,272 502,604 +1,758  
Silver(CMX) Weekly Monthly
Dec21 211227 2268.0 2297.9 2268.0 2297.9 +4.8 190 451 -103 Hover/Click
Mar22 211227 2290.0 2315.0 2265.5 2298.9 +4.9 35,702 116,484 -60 Hover/Click
May22 211227 2292.0 2317.5 2270.0 2301.9 +4.8 542 11,049 +22 Hover/Click
Jul22 211227 2288.5 2318.0 2279.0 2304.7 +4.9 295 5,490 +8 Hover/Click
Sep22 211227 2294.5 2319.0 2282.5 2308.9 +5.0 10 2,229 -2 Hover/Click
Dec22 211227 2305.0 2331.0 2290.0 2316.8 +4.8 24 2,452 +0 Hover/Click
Mar23 211227 2328.0 2328.0 2326.3 2326.3 +4.8 1 230 +0 Hover/Click
Total Volume and Open Interest 37,338 140,988 -131  
Platinum(NYMEX) Weekly Monthly
Jan22 211227 973.8 977.3 951.3 969.2 -5.9 20,456 17,232 -4,427 Hover/Click
Apr22 211227 973.4 974.6 951.5 971.0 -1.2 9,070 45,096 +3,293 Hover/Click
Jul22 211227 964.9 974.1 951.8 971.7 -1.4 107 1,095 +10 Hover/Click
Oct22 211227 960.4 972.5 960.4 972.5 -1.7 15 130 +1 Hover/Click
Total Volume and Open Interest 29,816 63,735 -997  
Palladium(NYMEX) Weekly Monthly
Dec21 211227 1944.30 1944.30 1944.30 1944.30 -10.40 0 3 -1 Hover/Click
Mar22 211227 1956.00 1998.50 1934.50 1946.50 -10.40 1,550 9,374 -35 Hover/Click
Jun22 211227 1946.00 1970.50 1943.00 1945.30 -10.70 16 98 +3 Hover/Click
Total Volume and Open Interest 1,569 9,482 -36  
Copper(CMX) Weekly Monthly
Dec21 211227 437.60 446.50 437.40 446.50 +7.80 1,030 928 -217 Hover/Click
Mar22 211227 438.85 449.15 434.50 447.20 +7.95 41,636 105,626 +2,309 Hover/Click
May22 211227 437.55 447.80 433.50 446.05 +7.75 3,598 26,433 -459 Hover/Click
Jul22 211227 436.05 446.00 432.35 444.50 +7.45 1,559 16,865 -36 Hover/Click
Sep22 211227 435.00 444.00 430.95 443.00 +7.15 806 9,097 +274 Hover/Click
Total Volume and Open Interest 50,980 172,814 +2,461  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211227 35831 36206 35759 36178 +346 110,144 92,104 +799 Hover/Click
Jun22 211227 35762 36104 35674 36087 +345 60 102 +24 Hover/Click
Sep22 211227 35813 35992 35813 35992 +336 0 1 +0 Hover/Click
Dec22 211227 35888 35888 35888 35888 +334       Hover/Click
Total Volume and Open Interest 110,204 92,207 +823  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211227 4717.00 4784.25 4713.25 4782.25 +66.50 1,104,688 2,205,922 -4,410 Hover/Click
Jun22 211227 4712.00 4776.25 4705.00 4774.50 +66.50 995 50,231 +406 Hover/Click
Sep22 211227 4713.00 4771.25 4701.50 4771.25 +67.25 11 145 +0 Hover/Click
Dec22 211227 4717.25 4767.25 4700.25 4767.25 +66.50 0 916 +0 Hover/Click
Total Volume and Open Interest 1,105,694 2,258,119 -4,004  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211227 16304.25 196.75 16304.25 176.00 -16123.00 476,670 206,517 -1,001 Hover/Click
Jun22 211227 16298.25 195.00 16298.25 173.50 -16124.50 571 523 +9 Hover/Click
Sep22 211227 169.75 180.50 169.75 169.75 -16124.75 0 23 +0 Hover/Click
Total Volume and Open Interest 477,244 207,081 -989  
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 211227 2795.60 2829.60 2782.20 2828.60 +39.60 11,932 37,315 -352 Hover/Click
Jun22 211227 2838.60 2838.60 2794.70 2838.60 +39.60       Hover/Click
Total Volume and Open Interest 11,932 37,315 -352  
Volatility Index(CBOE)
Dec21 211222 21.20 21.75 20.70 20.83 -0.24 96,447 31,410 -6,547  
Jan22 211227 21.70 21.90 20.90 21.01 -0.64 69,542 133,680 -3,321  
Feb22 211227 23.32 23.55 22.90 23.03 -0.37 30,317 53,687 +1,799  
Mar22 211227 24.55 24.75 24.20 24.30 -0.30 16,416 42,369 +3,543  
Total Volume and Open Interest 130,262 275,420 -13,750  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211227 1408.40 1408.40 1408.40 1408.40 +20.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211227 2238.00 2260.30 2222.70 2259.60 +22.70 178,647 461,441 +1,259 Hover/Click
Jun22 211227 2240.00 2256.60 2220.30 2256.60 +22.90 81 48 +4 Hover/Click
Sep22 211227 2254.30 2254.30 2227.20 2254.30 +20.10 0 1 +0 Hover/Click
Total Volume and Open Interest 178,728 461,490 +1,263  
Nikkei 225(CME)
Mar22 211227 28860 29045 28660 29035 +170 2,825 15,314 +1  
Jun22 211227 28795 28800 28520 28795 +170 0 20 +0  
Total Volume and Open Interest 2,825 15,334 +1  
Nikkei 225(SGX) Weekly Monthly
Mar22 211227 28695 28815 28600 28675 -25 34,278 85,618 -1,919  
Jun22 211227 28470 28470 28470 28470 -25 0 3,015 +0  
Sep22 211227 28440 28440 28440 28440 -20 0 859 +0  
Total Volume and Open Interest 34,478 114,664 -1,719  
Nikkei 225 Mini(JPX)
Mar22 211227 28740 28750 28595 28650 -60 217,237 249,751 +917  
Jun22 211227 28480 28500 28355 28400 -80 10,835 5,910 +109  
Sep22 211227 28420 28420 28335 28350 -60 32 382 -10  
Total Volume and Open Interest 295,337 311,470 -15,238  
Nikkei 225(JPX)
Mar22 211227 28740 28750 28600 28650 -60 14,289 186,369 +295  
Jun22 211227 28510 28510 28370 28400 -60 91 8,299 +11  
Sep22 211227 28350 28350 28350 28350 -60 0 1,329 +0  
Total Volume and Open Interest 14,383 245,279 +306  
Nikkei 225(CME) Yen
Mar22 211227 28770 29000 28600 28970 +155 18,549 42,990 +643  
Jun22 211227 28720 28720 28390 28720 +150 0 1 +0  
Sep22 211227 28640 28640 28640 28640 +150        
Total Volume and Open Interest 18,549 43,043 +643  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211227 28970 28970 28970 28970 +150        
Jun22 211227 28720 28720 28720 28720 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211227 7075.0 7157.0 7049.0 7130.0 +53.0 35,949 216,471 -4,711  
Feb22 211227 7065.5 7126.5 7065.5 7126.5 +53.0 3 1 +0  
Mar22 211227 7050.0 7130.5 7050.0 7122.5 +52.0 19 6,221 -1  
Jun22 211227 6979.0 6979.0 6979.0 6979.0 +53.0 0 1 +0  
Sep22 211227 6955.0 6955.0 6955.0 6955.0 +53.0        
Dec22 211227 6933.0 6933.0 6933.0 6933.0 +53.0 0 14,501 +0  
Total Volume and Open Interest 35,971 237,199 -4,712  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211224 23226 23413 23164 23223 +14 99,728 112,545 -1,877  
Jan22 211224 23201 23388 23159 23188 -10 5,381 10,020 +2,876  
Total Volume and Open Interest 105,512 134,622 +1,010  
DAX(EUREX) Weekly Monthly
Mar22 211227 15747.0 15885.0 15652.0 15836.0 +96.0 46,317 61,941 -2,701  
Jun22 211227 15711.0 15900.0 15711.0 15873.0 +96.0 20 4,699 +1  
Sep22 211227 15849.0 15849.0 15849.0 15849.0 +95.0        
Total Volume and Open Interest 46,337 66,640 -2,700  
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211227 15760.0 15883.0 15653.0 15836.0 +96.0 26,538 12,527 -2,338  
Jun22 211227 15742.0 15900.0 15742.0 15873.0 +96.0 37 39 +9  
Total Volume and Open Interest 26,575 12,566 -2,329  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211227 4250 4291 4219 4278 +30 386,364 2,714,514 -42,392  
Jun22 211227 4230 4230 4190 4203 +30 199 39,608 -93  
Total Volume and Open Interest 386,563 2,785,566 -42,485  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211217 12764 12799 12754 12783 -24 68,973 99,088 -66,762  
Mar22 211227 12658 12791 12623 12764 +99 24,032 141,758 +1,262  
Jun22 211227 12577 12588 12577 12588 +96 13 7,658 +1  
Total Volume and Open Interest 24,045 149,416 +1,263  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211224 7320.00 7348.00 7276.50 7335.00 +10.00 62,839 601,414 +1,670  
Jun22 211224 7277.00 7277.00 7277.00 7277.00 +10.50 150 196 +150  
Sep22 211224 7226.00 7226.00 7226.00 7226.00 +9.50 0 134 +0  
Total Volume and Open Interest 62,989 601,744 +1,820  
SPI 200(SFE) Weekly Monthly
Mar22 211224 7296.0 7349.0 7291.0 7331.0 +39.0 37,820 230,979 +1,954  
Jun22 211224 7326.0 7326.0 7326.0 7326.0 +36.0        
Sep22 211224 7260.0 7260.0 7260.0 7260.0 +36.0        
Total Volume and Open Interest 37,862 231,408 +1,980  
FTSE MIB(ISE)
Mar22 211227 26845.00 27210.00 26735.00 27107.00 +230.00 10,646 77,976 -612  
Jun22 211227 26225.00 26537.00 26225.00 26537.00 +225.00 19 437 +9  
Sep22 211227 26342.00 26342.00 26342.00 26342.00 +245.00        
Total Volume and Open Interest 10,665 78,413 -603  
KOSPI 200(KFE)
Mar22 211227 397.00 397.15 394.25 394.30 -2.70 171,230 231,805 +1,906  
Jun22 211227 396.50 397.00 394.50 394.75 -2.10 95 10,103 +55  
Sep22 211227 395.15 395.15 395.15 395.15 -2.75 0 785 +0  
Total Volume and Open Interest 171,325 259,895 +1,961  
GSCI(CME) Weekly Monthly
Jan22 211227 567.75 568.00 555.45 567.40 +9.90 12 1,403 +3  
Feb22 211227 569.90 569.90 569.90 569.90 +9.90        
Mar22 211227 567.40 567.40 567.40 567.40 +4.90        
Total Volume and Open Interest 12 1,403 +3  
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