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 Tue December 28, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211228 1360.50 1375.75 1354.00 1359.25 -3.25 60,005 51,196 -20,243 Hover/Click
Mar22 211228 1370.00 1384.50 1363.25 1368.00 -3.50 90,260 294,577 +4,347 Hover/Click
May22 211228 1377.00 1391.00 1370.25 1375.50 -3.25 22,593 86,673 +2,702 Hover/Click
Jul22 211228 1379.50 1393.25 1373.00 1379.50 -2.25 16,055 77,841 +3,353 Hover/Click
Aug22 211228 1358.50 1371.25 1354.50 1359.25 -2.75 1,426 8,276 +339 Hover/Click
Sep22 211228 1316.50 1321.75 1306.00 1310.75 -4.75 772 7,431 +87 Hover/Click
Nov22 211228 1273.00 1283.00 1267.75 1272.25 -5.00 8,902 78,429 +361 Hover/Click
Jan23 211228 1270.25 1280.00 1266.25 1270.25 -4.25 752 12,399 +101 Hover/Click
Mar23 211228 1251.00 1257.75 1244.75 1248.00 -4.50 1,311 23,261 +234 Hover/Click
May23 211228 1243.75 1247.50 1235.25 1237.25 -4.25 1,298 5,536 +39 Hover/Click
Jul23 211228 1240.25 1248.50 1237.00 1238.75 -2.75 262 1,115 +93 Hover/Click
Aug23 211228 1231.75 1231.75 1231.75 1231.75 -0.50 0 70 +0 Hover/Click
Sep23 211228 1225.50 1225.50 1214.25 1214.25 -2.75 0 111 +0 Hover/Click
Nov23 211228 1196.00 1199.75 1191.50 1194.00 -3.50 263 2,130 -24 Hover/Click
Total Volume and Open Interest 203,906 649,114 -8,610  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211228 415.10 422.30 413.60 415.90 +1.10 33,224 27,348 -11,602 Hover/Click
Mar22 211228 408.50 415.10 406.30 409.10 +0.80 54,150 187,362 +2,074 Hover/Click
May22 211228 404.60 409.90 401.90 405.00 +0.50 13,626 80,652 +2,083 Hover/Click
Jul22 211228 404.10 408.30 400.90 404.10 +0.40 7,668 48,080 +532 Hover/Click
Aug22 211228 401.00 403.90 397.00 400.00 +0.20 1,925 9,693 +82 Hover/Click
Sep22 211228 393.00 395.20 388.60 391.70 +0.30 558 8,593 +177 Hover/Click
Oct22 211228 380.50 383.80 377.30 380.40 +0.10 436 6,418 -84 Hover/Click
Dec22 211228 378.30 381.90 374.80 378.70 +0.40 2,706 19,842 +154 Hover/Click
Jan23 211228 371.10 377.40 371.00 374.40 +0.90 138 1,758 +3 Hover/Click
Mar23 211228 360.70 367.10 359.80 364.50 +2.30 41 1,933 -8 Hover/Click
Total Volume and Open Interest 114,534 394,831 -6,567  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211228 56.70 57.69 56.17 56.55 -0.17 28,473 21,299 -12,160 Hover/Click
Mar22 211228 56.80 57.80 56.30 56.67 -0.18 47,831 156,965 +121 Hover/Click
May22 211228 56.82 57.78 56.36 56.71 -0.18 12,056 74,513 +49 Hover/Click
Jul22 211228 56.86 57.64 56.30 56.66 -0.15 10,358 61,234 -698 Hover/Click
Aug22 211228 56.60 57.23 55.98 56.31 -0.15 992 8,690 +131 Hover/Click
Sep22 211228 56.26 56.79 55.61 55.99 -0.12 620 10,639 -144 Hover/Click
Oct22 211228 56.21 56.41 55.25 55.63 -0.15 636 9,145 -218 Hover/Click
Dec22 211228 55.26 56.21 55.04 55.42 -0.19 3,343 39,628 +201 Hover/Click
Jan23 211228 55.20 55.95 54.85 55.19 -0.18 48 1,329 -8 Hover/Click
Mar23 211228 55.61 55.64 54.59 54.91 -0.17 17 1,923 +6 Hover/Click
Total Volume and Open Interest 104,433 390,910 -12,706  
Canola(WCE) Weekly Monthly
Jan22 211228 1017.6 1040.0 1007.9 1038.5 +28.8 3,319 6,241 -1,663 Hover/Click
Mar22 211228 1012.0 1020.2 1010.9 1018.5 +14.8 13,797 80,226 -1,160 Hover/Click
May22 211228 982.5 994.3 980.5 992.2 +17.5 3,092 50,788 +1,073 Hover/Click
Jul22 211228 931.0 951.0 931.0 949.5 +21.4 626 19,602 -208 Hover/Click
Nov22 211228 767.0 779.9 767.0 778.6 +13.3 342 18,206 +38 Hover/Click
Total Volume and Open Interest 21,190 177,901 -1,921  
Corn(CBOT) Weekly Monthly
Mar22 211228 614.25 617.75 603.75 604.75 -10.00 108,565 753,711 +3,059 Hover/Click
May22 211228 616.25 619.50 605.25 606.50 -10.25 27,237 244,770 +3,249 Hover/Click
Jul22 211228 614.75 618.25 604.50 605.50 -10.25 20,109 207,919 +1,314 Hover/Click
Sep22 211228 577.00 579.25 568.25 569.50 -8.50 10,038 82,378 +1,053 Hover/Click
Dec22 211228 555.75 557.00 547.25 548.75 -8.25 12,743 191,980 +2,878 Hover/Click
Mar23 211228 562.25 563.75 554.00 555.75 -8.25 1,022 11,665 +31 Hover/Click
May23 211228 566.25 566.25 557.00 558.25 -8.00 45 1,267 +3 Hover/Click
Jul23 211228 564.75 565.50 556.25 557.75 -7.75 89 7,657 +37 Hover/Click
Sep23 211228 510.75 510.75 510.75 510.75 -5.50 18 332 +11 Hover/Click
Dec23 211228 508.25 508.25 501.50 502.25 -5.00 66 7,354 +2 Hover/Click
Total Volume and Open Interest 179,937 1,510,530 +11,640  
Wheat(CBOT) Weekly Monthly
Mar22 211228 805.75 808.00 781.75 783.50 -20.50 36,615 173,699 -2,789 Hover/Click
May22 211228 809.00 812.25 787.25 788.75 -19.50 9,183 46,218 +512 Hover/Click
Jul22 211228 801.25 804.00 782.75 783.75 -17.00 7,856 71,025 -684 Hover/Click
Sep22 211228 800.00 803.75 783.75 784.75 -15.75 2,979 21,653 +193 Hover/Click
Dec22 211228 806.25 807.00 787.75 788.50 -15.00 1,836 34,094 +317 Hover/Click
Mar23 211228 805.75 807.25 789.25 789.75 -14.50 411 5,781 +108 Hover/Click
Total Volume and Open Interest 59,245 357,720 -2,329  
Wheat(KCBT) Weekly Monthly
Mar22 211228 847.50 850.75 820.25 821.75 -25.25 16,352 121,813 +1,419 Hover/Click
May22 211228 845.50 849.25 821.50 823.25 -23.50 4,025 30,680 +151 Hover/Click
Jul22 211228 837.00 841.00 819.00 820.50 -18.25 2,872 40,862 -264 Hover/Click
Sep22 211228 841.50 841.50 821.25 822.25 -17.00 914 13,430 +47 Hover/Click
Dec22 211228 841.25 841.50 824.25 826.00 -16.00 353 11,858 +63 Hover/Click
Mar23 211228 826.75 840.75 825.50 826.75 -13.50 24 972 +9 Hover/Click
May23 211228 814.25 814.25 814.25 814.25 -12.25 23 170 -4 Hover/Click
Total Volume and Open Interest 24,595 221,167 +1,423  
Wheat(MGE) Weekly Monthly
Mar22 211228 1025.00 1028.50 997.00 999.50 -25.00 3,543 45,603 -381 Hover/Click
May22 211228 1017.75 1020.00 991.25 993.00 -24.50 786 15,153 -67 Hover/Click
Jul22 211228 995.00 995.50 976.25 978.50 -22.25 392 4,431 -11 Hover/Click
Sep22 211228 941.75 944.50 926.00 929.00 -16.75 419 6,701 +136 Hover/Click
Dec22 211228 931.75 936.50 920.00 920.50 -16.50 32 1,648 +18 Hover/Click
Mar23 211228 912.75 912.75 912.75 912.75 -15.25 4 25 +0 Hover/Click
Total Volume and Open Interest 5,176 73,561 -305  
Oats(CBOT) Weekly Monthly
Mar22 211228 721.00 724.75 702.00 702.50 -21.50 392 3,305 +2 Hover/Click
May22 211228 688.50 690.00 666.00 670.00 -15.75 31 484 +16 Hover/Click
Jul22 211228 641.75 646.75 615.00 625.75 -16.25 25 307 +12 Hover/Click
Sep22 211228 548.25 548.25 541.50 541.50 -12.25 3 214 +0 Hover/Click
Total Volume and Open Interest 462 4,507 +40  
Rough Rice(CBOT) Weekly Monthly
Jan22 211228 14.27 14.52 14.24 14.47 +0.13 505 1,175 -309 Hover/Click
Mar22 211228 14.43 14.69 14.36 14.64 +0.14 554 6,529 +201 Hover/Click
May22 211228 14.77 14.79 14.74 14.79 +0.14 5 107 +3 Hover/Click
Jul22 211228 14.85 14.85 14.85 14.85 +0.08 0 40 +0 Hover/Click
Total Volume and Open Interest 1,110 7,973 -59  
Live Cattle(CME) Weekly Monthly
Dec21 211228 137.400 138.500 137.300 138.485 +1.185 1,013 1,939 -686 Hover/Click
Feb22 211228 139.330 139.735 138.450 139.400 +0.115 19,977 116,605 -651 Hover/Click
Apr22 211228 143.650 144.250 143.130 143.950 +0.265 11,703 85,707 +1,756 Hover/Click
Jun22 211228 138.130 138.685 137.785 138.330 +0.130 7,759 62,114 +1,153 Hover/Click
Aug22 211228 137.000 137.630 136.800 137.200 +0.050 3,582 26,631 +556 Hover/Click
Oct22 211228 140.000 140.785 139.900 140.350 +0.115 1,427 9,335 +286 Hover/Click
Total Volume and Open Interest 46,281 308,105 +2,701  
Feeder Cattle(CME) Weekly Monthly
Jan22 211228 162.750 164.100 162.630 163.550 +1.150 1,818 6,696 -338 Hover/Click
Mar22 211228 163.285 165.485 163.235 165.235 +1.950 3,369 18,619 -282 Hover/Click
Apr22 211228 167.035 168.800 166.830 168.535 +1.600 853 4,752 +7 Hover/Click
May22 211228 169.700 171.235 169.700 170.900 +1.320 1,040 4,540 -10 Hover/Click
Aug22 211228 179.200 180.150 179.035 179.950 +0.765 880 4,487 +55 Hover/Click
Sep22 211228 180.235 180.935 180.000 180.750 +0.750 250 877 +84 Hover/Click
Oct22 211228 180.285 181.150 180.200 181.035 +1.035 111 272 +40 Hover/Click
Total Volume and Open Interest 8,344 40,446 -431  
Lean Hogs(CME) Weekly Monthly
Feb22 211228 82.530 83.250 82.280 82.630 -1.020 10,636 79,347 +5 Hover/Click
Apr22 211228 86.880 87.880 86.750 87.550 -0.180 5,366 55,633 +755 Hover/Click
May22 211228 91.480 92.230 91.400 92.180 +0.330 60 1,589 +29  
Jun22 211228 97.430 98.700 97.300 98.630 +0.530 3,065 34,039 -130 Hover/Click
Jul22 211228 98.000 98.880 97.750 98.800 +0.350 1,285 14,399 -38 Hover/Click
Aug22 211228 96.980 97.950 96.900 97.900 +0.320 1,412 16,937 +287 Hover/Click
Oct22 211228 83.600 84.480 83.330 84.450 +0.670 894 9,163 +196 Hover/Click
Dec22 211228 76.950 77.850 76.750 77.650 +0.750 364 3,354 +217 Hover/Click
Total Volume and Open Interest 23,180 215,048 +1,393  
Class III Milk(CME) Weekly Monthly
Dec21 211228 18.43 18.44 18.41 18.41 -0.02 133 4,284 -66 Hover/Click
Jan22 211228 19.88 20.00 19.76 19.95 +0.06 301 4,197 +17 Hover/Click
Feb22 211228 20.41 20.48 20.23 20.30 +0.10 216 4,323 +73 Hover/Click
Mar22 211228 20.22 20.45 20.22 20.31 +0.12 91 3,492 +9 Hover/Click
Apr22 211228 20.10 20.20 20.04 20.04 -0.02 71 2,314 +20 Hover/Click
May22 211228 20.05 20.10 20.02 20.07 +0.07 94 2,250 +27 Hover/Click
Jun22 211228 20.01 20.05 19.94 20.00 unch 68 2,005 +23 Hover/Click
Jul22 211228 20.00 20.20 20.00 20.19 +0.09 64 1,308 +13 Hover/Click
Aug22 211228 20.02 20.13 19.98 20.13 +0.11 74 1,306 +30 Hover/Click
Sep22 211228 20.00 20.15 20.00 20.11 +0.05 63 1,024 +2 Hover/Click
Oct22 211228 19.94 20.00 19.94 20.00 +0.07 52 766 +4 Hover/Click
Nov22 211228 19.84 19.85 19.76 19.85 +0.03 49 797 +13 Hover/Click
Dec22 211228 19.45 19.50 19.45 19.50 +0.19 64 852 +9 Hover/Click
Total Volume and Open Interest 1,344 29,379 +174  
Cocoa(ICE) Weekly Monthly
Mar22 211228 2476 2498 2460 2485 +24 11,704 94,922 -284 Hover/Click
May22 211228 2500 2525 2492 2517 +25 4,342 47,153 -300 Hover/Click
Jul22 211228 2512 2531 2503 2524 +22 3,205 28,868 +504 Hover/Click
Sep22 211228 2522 2534 2511 2527 +17 1,602 21,811 +305 Hover/Click
Dec22 211228 2519 2523 2509 2519 +14 438 19,112 +57 Hover/Click
Mar23 211228 2504 2511 2499 2505 +8 180 14,569 +107 Hover/Click
May23 211228 2499 2499 2499 2499 +4 28 5,416 -14 Hover/Click
Total Volume and Open Interest 21,503 233,686 +375  
Coffee "C"(ICE) Weekly Monthly
Mar22 211228 227.90 228.40 225.00 225.60 -1.45 10,779 117,813 -434 Hover/Click
May22 211228 228.10 228.45 225.10 225.65 -1.45 3,066 52,049 -6 Hover/Click
Jul22 211228 227.55 227.80 224.45 225.05 -1.50 1,726 32,088 -59 Hover/Click
Sep22 211228 227.35 227.35 223.65 224.20 -1.65 989 19,162 +364 Hover/Click
Dec22 211228 224.60 224.75 222.45 222.75 -1.70 233 22,005 -49 Hover/Click
Mar23 211228 223.90 224.00 221.80 222.15 -1.80 52 8,872 +6 Hover/Click
Total Volume and Open Interest 17,099 260,330 -165  
Orange Juice(ICE) Weekly Monthly
Jan22 211228 138.80 141.50 138.00 140.30 +0.90 480 1,262 -294 Hover/Click
Mar22 211228 140.00 140.75 138.05 140.35 +0.45 1,126 8,202 +139 Hover/Click
May22 211228 139.00 139.90 138.50 139.75 +1.35 38 1,205 -7 Hover/Click
Jul22 211228 139.75 140.20 138.90 140.20 +0.85 4 142 +0 Hover/Click
Sep22 211228 141.30 141.30 141.30 141.30 +0.85 2 2 +0 Hover/Click
Nov22 211228 141.70 141.70 141.70 141.70 +0.85 1 1 +0 Hover/Click
Total Volume and Open Interest 1,652 10,815 -162  
Sugar #11(ICE) Weekly Monthly
Mar22 211228 19.22 19.36 18.91 18.96 -0.25 32,233 336,484 -3,558 Hover/Click
May22 211228 18.95 19.01 18.61 18.66 -0.23 9,582 150,621 +519 Hover/Click
Jul22 211228 18.70 18.73 18.37 18.41 -0.22 6,466 116,550 +704 Hover/Click
Oct22 211228 18.55 18.60 18.30 18.34 -0.20 4,044 113,391 -4 Hover/Click
Mar23 211228 18.50 18.52 18.27 18.32 -0.17 1,291 55,909 +110 Hover/Click
May23 211228 17.56 17.58 17.38 17.44 -0.10 378 27,638 +123 Hover/Click
Jul23 211228 16.93 16.97 16.80 16.85 -0.05 151 26,590 +90 Hover/Click
Oct23 211228 16.45 16.49 16.41 16.47 -0.03 23 22,069 +6 Hover/Click
Total Volume and Open Interest 54,233 863,932 -2,006  
London Cocoa(LCE) Weekly Monthly
Mar22 211228 1690 1699 1673 1681 +1 3,676 69,656 -308 Hover/Click
May22 211228 1715 1725 1705 1711 +1 2,121 37,755 -462 Hover/Click
Jul22 211228 1712 1722 1701 1708 +2 1,115 34,059 +408 Hover/Click
Sep22 211228 1712 1723 1702 1709 +2 1,513 40,949 -16 Hover/Click
Dec22 211228 1715 1724 1705 1709 -1 1,114 49,503 +290 Hover/Click
Mar23 211228 1704 1713 1695 1699 -3 987 23,033 +373 Hover/Click
May23 211228 1705 1705 1701 1702 -4 516 7,600 +101 Hover/Click
Total Volume and Open Interest 11,478 271,203 +759  
London Sugar(LCE) Weekly Monthly
Mar22 211228 504.10 506.00 496.80 498.20 -5.10 4,245 28,704 -74 Hover/Click
May22 211228 499.70 501.00 493.00 494.30 -4.40 1,502 11,244 +80 Hover/Click
Aug22 211228 494.90 496.50 488.90 490.10 -3.80 265 8,011 +1 Hover/Click
Oct22 211228 486.60 487.80 482.10 482.80 -3.10 89 7,636 -8 Hover/Click
Dec22 211228 484.00 485.80 480.80 481.10 -2.70 24 1,940 +1 Hover/Click
Total Volume and Open Interest 6,133 59,037 +0  
Cotton(ICE) Weekly Monthly
Mar22 211228 112.12 112.67 109.75 110.05 -2.23 5,720 119,149 +538 Hover/Click
May22 211228 109.83 110.21 107.75 108.04 -1.79 1,913 49,922 +438 Hover/Click
Jul22 211228 106.63 107.00 105.00 105.31 -1.41 623 25,001 +142 Hover/Click
Oct22 211228 95.87 95.87 95.87 95.87 -1.00 1 38 +0 Hover/Click
Dec22 211228 91.90 92.00 90.81 91.30 -0.64 853 32,780 +26 Hover/Click
Mar23 211228 88.10 88.10 88.10 88.10 -0.63 29 2,279 +21 Hover/Click
Total Volume and Open Interest 9,151 233,433 +1,165  
Lumber(CME) Weekly Monthly
Jan22 211228 1128.0 1142.4 1126.8 1142.4 +45.0 128 767 -35  
Mar22 211228 1108.3 1134.8 1108.3 1134.8 +45.0 114 1,362 +36  
May22 211228 1032.5 1059.7 1032.5 1059.7 +45.0 3 170 +2  
Jul22 211228 1012.3 1012.5 1010.0 1010.0 +20.0 0 42 +0  
Sep22 211228 1000.0 1000.0 999.9 999.9 +24.9 0 18 +0  
Nov22 211228 1004.9 1004.9 1004.9 1004.9 +24.9 0 1 +0  
Jan23 211228 1004.9 1004.9 1004.9 1004.9 +24.9        
Total Volume and Open Interest 245 2,360 +3  
Crude Oil(NYM) Weekly Monthly
Feb22 211228 75.97 76.92 75.53 75.98 +0.41 270,223 287,782 -9,336 Hover/Click
Mar22 211228 75.58 76.50 75.12 75.60 +0.42 95,322 268,526 +3,452 Hover/Click
Apr22 211228 75.07 75.95 74.59 75.13 +0.46 38,704 92,100 +702 Hover/Click
May22 211228 74.45 75.33 74.07 74.59 +0.47 16,052 77,496 +168 Hover/Click
Jun22 211228 73.90 74.74 73.44 74.00 +0.46 43,378 164,242 -2,286 Hover/Click
Jul22 211228 73.00 74.00 72.89 73.39 +0.43 9,867 63,405 -325 Hover/Click
Aug22 211228 72.43 73.40 72.43 72.78 +0.42 8,062 59,283 +285 Hover/Click
Sep22 211228 71.82 72.85 71.65 72.17 +0.41 12,979 73,561 -756 Hover/Click
Oct22 211228 71.40 72.17 71.40 71.57 +0.39 3,044 42,498 +718 Hover/Click
Nov22 211228 70.89 71.59 70.52 71.00 +0.37 3,315 50,828 +1,009 Hover/Click
Dec22 211228 70.25 71.17 69.97 70.45 +0.35 26,781 200,408 +1,998 Hover/Click
Jan23 211228 70.49 70.58 69.80 69.90 +0.33 2,169 37,059 +446 Hover/Click
Feb23 211228 69.37 69.57 69.37 69.37 +0.30 767 31,701 +618 Hover/Click
Mar23 211228 68.80 69.10 68.80 68.88 +0.27 3,099 35,542 -49 Hover/Click
Apr23 211228 68.42 68.64 68.42 68.42 +0.25 1,486 20,041 +847 Hover/Click
May23 211228 68.00 68.18 68.00 68.00 +0.23 1,712 16,124 +846 Hover/Click
Total Volume and Open Interest 553,795 1,876,913 +164  
e-miNY Crude Oil(NYM)
Feb22 211228 76.000 76.900 75.525 75.975 +0.400 12,586 2,821 +30  
Mar22 211228 75.450 76.500 75.125 75.600 +0.425 828 947 +18  
Apr22 211228 74.700 75.875 74.700 75.125 +0.450 16 70 -1  
May22 211228 74.650 74.800 74.600 74.600 +0.475 16 64 +0  
Jun22 211228 73.900 74.675 73.750 74.000 +0.450 7 166 -3  
Jul22 211228 73.050 73.800 73.050 73.400 +0.450 1 18 -1  
Aug22 211228 73.250 73.250 72.775 72.775 +0.425 2 7 +1  
Sep22 211228 72.200 72.300 72.175 72.175 +0.425 2 9 +1  
Oct22 211228 71.750 71.975 71.575 71.575 +0.400 1 7 -1  
Nov22 211228 71.000 71.000 71.000 71.000 +0.375 0 10 +0  
Total Volume and Open Interest 13,467 4,367 +44  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211228 236.10 239.78 234.83 237.14 +1.79 26,412 26,025 -6,846 Hover/Click
Feb22 211228 235.07 238.92 233.91 236.10 +1.61 52,494 86,332 +2,947 Hover/Click
Mar22 211228 232.95 236.91 232.02 234.21 +1.62 21,790 42,512 -1,453 Hover/Click
Apr22 211228 230.39 234.27 229.58 231.88 +1.69 7,570 28,268 +859 Hover/Click
May22 211228 228.63 232.48 228.00 230.15 +1.73 6,136 14,532 -794 Hover/Click
Jun22 211228 228.16 231.20 226.60 228.91 +1.65 7,989 28,298 +376 Hover/Click
Jul22 211228 229.95 230.53 226.03 228.22 +1.52 2,193 9,696 -94 Hover/Click
Aug22 211228 226.19 230.01 225.63 227.70 +1.42 1,070 6,373 +165 Hover/Click
Sep22 211228 227.84 229.74 225.51 227.46 +1.32 1,579 8,414 +183 Hover/Click
Oct22 211228 227.53 228.90 227.12 227.26 +1.24 551 5,223 +153 Hover/Click
Nov22 211228 227.26 227.26 226.85 227.03 +1.17 367 4,532 +38 Hover/Click
Dec22 211228 228.62 228.83 224.99 226.68 +1.07 1,089 19,548 +174 Hover/Click
Jan23 211228 226.27 226.27 226.27 226.27 +0.99 107 4,136 +23 Hover/Click
Feb23 211228 225.41 225.41 225.41 225.41 +0.93 24 1,020 +20 Hover/Click
Total Volume and Open Interest 129,523 300,650 -4,285  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211228 223.76 226.80 222.47 224.71 +1.32 36,231 27,459 -10,717 Hover/Click
Feb22 211228 223.74 226.54 222.19 224.60 +1.56 74,627 106,124 +3,526 Hover/Click
Mar22 211228 223.11 226.75 222.53 225.01 +1.73 29,717 42,685 -80 Hover/Click
Apr22 211228 233.47 236.85 232.81 235.24 +1.71 14,698 26,942 +490 Hover/Click
May22 211228 232.97 236.25 232.41 234.67 +1.71 4,719 14,361 +183 Hover/Click
Jun22 211228 231.29 234.64 230.65 233.02 +1.69 5,346 19,770 +271 Hover/Click
Jul22 211228 229.00 232.10 228.50 230.68 +1.66 2,257 11,665 +172 Hover/Click
Aug22 211228 227.93 228.90 226.50 227.84 +1.64 1,687 5,538 +429 Hover/Click
Sep22 211228 225.00 225.30 223.10 224.37 +1.67 2,104 12,859 +130 Hover/Click
Oct22 211228 211.69 211.69 209.10 210.66 +1.95 323 4,799 -12 Hover/Click
Total Volume and Open Interest 174,943 292,187 -5,042  
e-miNY RBOB Gasoline(NYM)
Jan22 211228 224.71 224.71 224.71 224.71 +1.32 2 1 -2  
Feb22 211228 224.60 224.60 224.60 224.60 +1.56 0 1 +0  
Mar22 211228 225.01 225.01 225.01 225.01 +1.73        
Apr22 211228 235.24 235.24 235.24 235.24 +1.71        
Total Volume and Open Interest 2 2 -2  
Natural Gas(NYM) Weekly Monthly
Jan22 211228 4.065 4.154 3.955 4.055 -0.005 82,233 21,723 -13,118 Hover/Click
Feb22 211228 3.935 4.031 3.805 3.885 -0.057 104,368 138,385 +4,948 Hover/Click
Mar22 211228 3.766 3.857 3.661 3.742 -0.040 42,560 249,303 -14 Hover/Click
Apr22 211228 3.696 3.770 3.616 3.682 -0.026 25,107 82,804 -879 Hover/Click
May22 211228 3.709 3.780 3.642 3.702 -0.022 10,683 111,045 +320 Hover/Click
Jun22 211228 3.769 3.814 3.688 3.746 -0.020 3,943 52,465 +34 Hover/Click
Jul22 211228 3.820 3.863 3.737 3.796 -0.019 3,793 42,297 -43 Hover/Click
Aug22 211228 3.831 3.872 3.749 3.807 -0.021 2,455 31,726 -113 Hover/Click
Sep22 211228 3.820 3.864 3.737 3.794 -0.023 2,489 46,367 +133 Hover/Click
Oct22 211228 3.878 3.897 3.769 3.824 -0.025 10,105 72,439 +1,204 Hover/Click
Nov22 211228 3.933 3.963 3.867 3.921 -0.026 2,397 34,936 +402 Hover/Click
Dec22 211228 4.182 4.182 4.040 4.099 -0.027 2,597 35,491 +39 Hover/Click
Jan23 211228 4.235 4.263 4.142 4.197 -0.027 4,311 38,997 -75 Hover/Click
Feb23 211228 4.068 4.140 4.043 4.085 -0.027 1,241 11,914 -172 Hover/Click
Mar23 211228 3.772 3.835 3.750 3.792 -0.016 1,931 27,231 -181 Hover/Click
Apr23 211228 3.151 3.182 3.131 3.157 -0.011 758 19,588 -28 Hover/Click
Total Volume and Open Interest 303,414 1,125,799 -7,242  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211228 78.67 79.85 78.48 78.94 +0.34 161,242 151,268 +0 Hover/Click
Mar22 211228 78.32 79.48 78.06 78.67 +0.45 213,229 483,141 +0 Hover/Click
Apr22 211228 77.80 78.98 77.57 78.21 +0.48 94,621 217,686 +0 Hover/Click
May22 211228 77.32 78.47 77.11 77.73 +0.48 45,006 139,307 +0 Hover/Click
Jun22 211228 76.80 77.95 76.58 77.20 +0.47 57,773 199,746 +0 Hover/Click
Jul22 211228 76.22 77.36 76.03 76.65 +0.47 11,626 81,976 +0 Hover/Click
Aug22 211228 75.72 76.81 75.60 76.10 +0.46 5,809 54,316 +0 Hover/Click
Sep22 211228 75.22 76.26 74.97 75.55 +0.45 10,968 74,658 +0 Hover/Click
Oct22 211228 74.71 75.73 74.56 75.02 +0.43 2,452 30,651 +0 Hover/Click
Nov22 211228 74.42 74.51 74.42 74.51 +0.42 2,496 39,907 +0 Hover/Click
Dec22 211228 73.66 74.74 73.49 74.02 +0.41 29,902 213,251 +0 Hover/Click
Jan23 211228 73.54 73.54 73.54 73.54 +0.40 1,229 28,260 +0 Hover/Click
Feb23 211228 73.08 73.08 73.08 73.08 +0.37 1,214 28,434 +0 Hover/Click
Mar23 211228 72.70 72.70 72.70 72.70 +0.34 1,739 23,294 +0 Hover/Click
Total Volume and Open Interest 654,840 2,165,556 +0  
Gas Oil(ICE) Weekly Monthly
Jan22 211228 672.50 686.75 670.00 678.00 +1.25 42,548 93,635 +0 Hover/Click
Feb22 211228 671.75 685.50 669.25 677.25 +1.50 51,921 129,316 +0 Hover/Click
Mar22 211228 668.00 681.50 666.00 674.00 +1.75 32,740 100,503 +0 Hover/Click
Apr22 211228 664.25 676.50 661.75 669.50 +1.75 10,427 32,079 +0 Hover/Click
May22 211228 660.00 671.25 658.25 665.00 +1.75 5,664 32,277 +0 Hover/Click
Jun22 211228 657.25 667.75 654.00 661.00 +1.50 15,606 75,170 +0 Hover/Click
Jul22 211228 654.75 663.25 650.50 658.25 +1.50 2,387 20,007 +0 Hover/Click
Aug22 211228 650.50 661.75 650.00 656.50 +1.50 1,024 14,602 +0 Hover/Click
Sep22 211228 651.50 660.00 649.00 655.00 +1.25 1,832 17,629 +0 Hover/Click
Oct22 211228 648.25 659.25 648.25 654.00 +1.00 326 14,008 +0 Hover/Click
Total Volume and Open Interest 170,942 634,814 +0  
Ethanol(CBOT)
Jan22 211228 2.137 2.137 2.137 2.137 unch        
Feb22 211228 2.160 2.160 2.160 2.160 +0.023        
Mar22 211228 2.160 2.160 2.160 2.160 +0.023        
Apr22 211228 2.160 2.160 2.160 2.160 +0.023        
May22 211228 2.160 2.160 2.160 2.160 +0.023        
Jun22 211228 2.160 2.160 2.160 2.160 +0.023        
Jul22 211228 2.160 2.160 2.160 2.160 +0.023        
Aug22 211228 2.160 2.160 2.160 2.160 +0.023        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 211228 75.75 76.90 75.55 75.98 +0.41 21,144 41,004 +0 Hover/Click
Mar22 211228 75.34 76.49 75.17 75.60 +0.42 29,205 51,724 +0 Hover/Click
Apr22 211228 74.90 75.95 74.66 75.13 +0.46 14,169 17,262 +0 Hover/Click
May22 211228 74.32 75.19 74.10 74.59 +0.47 5,008 11,520 +0 Hover/Click
Jun22 211228 73.77 74.62 73.59 74.00 +0.46 11,259 67,908 +0 Hover/Click
Jul22 211228 73.12 73.81 73.00 73.39 +0.43 1,270 8,394 +0 Hover/Click
Aug22 211228 72.51 73.26 72.51 72.78 +0.42 888 8,182 +0 Hover/Click
Sep22 211228 71.90 72.75 71.80 72.17 +0.41 1,161 20,319 +0 Hover/Click
Oct22 211228 71.57 71.57 71.57 71.57 +0.39 254 7,005 +0 Hover/Click
Nov22 211228 71.00 71.00 71.00 71.00 +0.37 118 8,014 +0 Hover/Click
Dec22 211228 70.68 70.71 70.40 70.45 +0.35 6,024 82,098 +0 Hover/Click
Jan23 211228 69.90 69.90 69.90 69.90 +0.33 138 3,769 +0 Hover/Click
Feb23 211228 69.37 69.37 69.37 69.37 +0.30 91 1,994 +0 Hover/Click
Mar23 211228 68.88 68.88 68.88 68.88 +0.27 50 7,423 +0 Hover/Click
Apr23 211228 68.42 68.42 68.42 68.42 +0.25 15 1,595 +0 Hover/Click
May23 211228 68.00 68.00 68.00 68.00 +0.23 52 1,386 +0 Hover/Click
Total Volume and Open Interest 93,974 425,914 +0  
US Dollar Index(ICE) Weekly Monthly
Mar22 211228 96.060 96.270 95.985 96.202 +0.118 10,868 56,629 +370 Hover/Click
Jun22 211228 96.060 96.175 95.980 96.168 +0.118 22 793 +8 Hover/Click
Sep22 211228 96.048 96.048 96.048 96.048 +0.118 1 12 +0 Hover/Click
Total Volume and Open Interest 10,897 57,445 +384  
Australian Dollar(CME) Weekly Monthly
Mar22 211228 72.39 72.66 72.21 72.31 -0.11 56,472 185,856 -5,865 Hover/Click
Jun22 211228 72.66 72.67 72.24 72.33 -0.11 13 303 -10 Hover/Click
Sep22 211228 72.35 72.63 72.33 72.35 -0.11 1 53 +1 Hover/Click
Total Volume and Open Interest 56,611 187,028 -5,870  
British Pound(CME) Weekly Monthly
Mar22 211228 134.42 134.60 134.14 134.23 -0.18 79,227 203,581 +2,501 Hover/Click
Jun22 211228 134.38 134.49 134.05 134.14 -0.18 30 1,374 -10 Hover/Click
Sep22 211228 134.01 134.21 134.01 134.01 -0.17 0 323 +0 Hover/Click
Total Volume and Open Interest 80,339 207,596 +2,510  
Canadian Dollar(CME) Weekly Monthly
Mar22 211228 78.20 78.23 77.92 78.02 -0.12 43,825 132,426 -1,632 Hover/Click
Jun22 211228 78.08 78.18 77.89 77.98 -0.12 113 5,544 +73 Hover/Click
Sep22 211228 77.90 78.10 77.87 77.90 -0.11 8 338 +4 Hover/Click
Dec22 211228 77.95 77.99 77.75 77.80 -0.12 8 1,128 +8 Hover/Click
Total Volume and Open Interest 44,425 141,543 -1,270  
Japanese Yen(CME) Weekly Monthly
Mar22 211228 87.11 87.25 87.06 87.15 +0.07 57,085 186,448 +2,058 Hover/Click
Jun22 211228 87.22 87.36 87.22 87.27 +0.07 28 599 +0 Hover/Click
Sep22 211228 87.46 87.46 87.46 87.46 +0.06       Hover/Click
Total Volume and Open Interest 57,135 188,493 +2,052  
Swiss Franc(CME) Weekly Monthly
Mar22 211228 109.21 109.42 109.03 109.21 unch 12,505 40,699 +173 Hover/Click
Jun22 211228 109.65 109.70 109.36 109.53 unch 1 112 +0 Hover/Click
Sep22 211228 109.94 109.99 109.89 109.94 unch 0 18 +0 Hover/Click
Total Volume and Open Interest 12,506 40,851 +173  
EuroFX(CME) Weekly Monthly
Mar22 211228 113.47 113.54 113.09 113.22 -0.24 110,747 654,135 -1,803 Hover/Click
Jun22 211228 113.75 113.80 113.37 113.49 -0.24 99 4,373 -40 Hover/Click
Sep22 211228 113.86 113.86 113.78 113.86 -0.23 18 467 -1 Hover/Click
Total Volume and Open Interest 116,159 674,505 -5,697  
Mexican Peso(CME) Weekly Monthly
Mar22 211228 476.75 479.75 475.88 477.00 +1.00 21,815 97,807 +2,490 Hover/Click
Jun22 211228 470.13 470.75 468.50 468.50 +1.00 14 35 +10 Hover/Click
Total Volume and Open Interest 21,833 97,863 +2,502  
Brazilian Real(CME) Weekly Monthly
Jan22 211228 176.90 179.80 176.55 177.45 +0.30 15,924 18,932 -1,623  
Feb22 211228 175.65 178.60 175.40 176.30 +0.30 4,920 8,389 +3,243  
Mar22 211228 174.60 177.30 174.20 175.05 +0.30 805 8,135 -39 Hover/Click
Apr22 211228 173.55 173.60 173.55 173.55 +0.15 0 7 +0  
Total Volume and Open Interest 21,649 35,463 +1,581  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 211228 160~230 161~110 160~130 160~210 -0~030 210,000 1,208,382 -15,624 Hover/Click
Jun22 211228 162~230 163~100 162~180 162~240 -0~020 12 276 -2 Hover/Click
Sep22 211228 162~240 162~240 162~240 162~240 -0~020       Hover/Click
Total Volume and Open Interest 210,012 1,208,658 -15,626  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 211228 130~190 130~245 130~165 130~195 +0~015 557,414 3,773,899 -18,092 Hover/Click
Jun22 211228 130~125 130~195 130~125 130~140 +0~020 0 222 +0 Hover/Click
Sep22 211228 130~140 130~140 130~140 130~140 +0~020       Hover/Click
Total Volume and Open Interest 557,414 3,774,121 -18,092  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211228 121~134 121~166 121~130 121~140 +0~006 797 22,204 -703 Hover/Click
Mar22 211228 120~292 120~316 120~280 120~302 +0~016 341,480 3,642,089 +38,714 Hover/Click
Jun22 211228 120~302 120~302 120~302 120~302 +0~016       Hover/Click
Total Volume and Open Interest 342,277 3,664,293 +38,011  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211228 109~123 109~133 109~123 109~125 -0~002 816 9,117 -427 Hover/Click
Mar22 211228 109~014 109~022 109~010 109~015 +0~004 105,066 1,961,361 -322 Hover/Click
Jun22 211228 109~015 109~015 109~015 109~015 +0~004       Hover/Click
Total Volume and Open Interest 105,882 1,970,478 -749  
Eurodollars(CME) Weekly Monthly
Mar22 211228 99.630 99.630 99.620 99.625 unch 85,016 1,093,452 -10,997  
Jun22 211228 99.385 99.385 99.370 99.375 -0.005 43,779 936,005 +2,566  
Sep22 211228 99.180 99.180 99.165 99.170 unch 48,857 678,984 +1,409  
Dec22 211228 98.940 98.950 98.930 98.940 +0.005 51,600 1,196,291 -866  
Mar23 211228 98.765 98.775 98.755 98.770 +0.010 39,551 953,510 +3,739  
Jun23 211228 98.585 98.610 98.585 98.605 +0.015 46,706 706,247 +1,064  
Sep23 211228 98.450 98.470 98.440 98.465 +0.015 34,666 749,762 +2,093  
Dec23 211228 98.375 98.395 98.365 98.390 +0.020 41,533 1,149,514 -1,762  
Mar24 211228 98.355 98.375 98.340 98.370 +0.020 32,511 462,766 +365  
Jun24 211228 98.335 98.360 98.325 98.350 +0.015 22,595 502,090 +974  
Sep24 211228 98.320 98.340 98.305 98.330 +0.015 16,169 384,006 +1,124  
Dec24 211228 98.295 98.315 98.280 98.310 +0.020 24,900 761,920 +2,266  
Mar25 211228 98.300 98.325 98.285 98.315 +0.015 14,223 291,264 -381  
Jun25 211228 98.305 98.325 98.295 98.315 +0.010 9,806 171,216 +286  
Sep25 211228 98.295 98.320 98.290 98.310 +0.010 8,934 139,976 -1,532  
Dec25 211228 98.285 98.305 98.270 98.290 +0.010 12,366 175,264 +1,985  
Mar26 211228 98.275 98.295 98.265 98.285 +0.010 6,230 79,096 +502  
Jun26 211228 98.255 98.275 98.245 98.265 +0.010 8,990 70,104 +5  
Total Volume and Open Interest 622,700 11,104,416 +6,869  
Ultra T-Bond(CBOT)
Dec21 211221 197~09 206~22 197~09 197~21 -1~20 820 4,511 -805  
Mar22 211228 197~02 198~11 196~01 196~17 -0~16 76,408 1,252,163 -4,829  
Jun22 211228 196~30 196~30 196~30 196~30 -0~16        
Total Volume and Open Interest 76,408 1,252,163 -4,829  
Ultra 10-Yr T-Note(CBOT)
Dec21 211221 147~090 147~140 146~130 146~145 -0~290 1,295 7,131 -883  
Mar22 211228 146~200 146~310 146~160 146~200 +0~005 110,225 1,351,738 +8,162  
Jun22 211228 145~270 145~270 145~270 145~270 +0~005        
Total Volume and Open Interest 110,225 1,351,738 +8,162  
30 Day Federal Funds(CBOT)
Dec21 211228 99.920 99.923 99.920 99.920 -0.003 4,013 82,447 +105  
Jan22 211228 99.920 99.920 99.915 99.915 -0.005 2,367 148,477 -2,107  
Feb22 211228 99.910 99.910 99.905 99.905 -0.005 1,807 152,252 +84  
Mar22 211228 99.835 99.840 99.830 99.830 -0.010 3,810 63,492 +253  
Apr22 211228 99.755 99.760 99.745 99.750 -0.010 12,238 158,584 -2,847  
May22 211228 99.680 99.680 99.665 99.670 -0.010 5,000 123,313 -192  
Total Volume and Open Interest 50,913 1,363,171 -8,262  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211228 151.88 151.97 151.85 151.90 +0.03 256 15,863 -27 Hover/Click
Jun22 211228 151.90 151.90 151.90 151.90 +0.03       Hover/Click
Sep22 211228 151.90 151.90 151.90 151.90 +0.03       Hover/Click
Total Volume and Open Interest 256 15,863 -27  
Euro-Buxl(EUREX)
Mar22 211228 209.68 210.34 209.22 210.02 +0.14 38,953 326,074 -586  
Jun22 211228 208.32 208.32 208.32 208.32 +0.14 3 2 +2  
Sep22 211228 233.02 233.02 233.02 233.02 +0.14        
Total Volume and Open Interest 38,956 326,076 -584  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211228 172.36 172.47 172.09 172.36 -0.05 371,783 1,390,313 +30,200 Hover/Click
Jun22 211228 169.47 169.47 169.47 169.47 -0.05 12 59 +0 Hover/Click
Sep22 211228 171.62 171.62 171.62 171.62 -0.05       Hover/Click
Total Volume and Open Interest 371,795 1,390,372 +30,200  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211228 133.44 133.52 133.37 133.46 -0.03 209,406 1,411,269 +1,449 Hover/Click
Jun22 211228 134.10 134.10 134.10 134.10 -0.03 0 1 +0 Hover/Click
Sep22 211228 136.25 136.25 136.25 136.25 -0.03       Hover/Click
Total Volume and Open Interest 209,406 1,411,270 +1,449  
Euro-Schatz(EUREX)
Mar22 211228 112.03 112.07 112.03 112.06 unch 185,522 1,356,403 +19,187  
Jun22 211228 111.93 111.93 111.93 111.93 unch 0 10 +0  
Sep22 211228 113.47 113.47 113.47 113.47 unch        
Total Volume and Open Interest 185,522 1,356,413 +19,187  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211228 100.545 100.545 100.545 100.545 unch 0 1,103 +0  
Jun22 211228 100.500 100.500 100.500 100.500 unch 0 600 +0  
Total Volume and Open Interest 10 3,700 -5  
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 211228 100.545 100.550 100.545 100.545 unch 1,775 327,500 -173  
Jun22 211228 100.495 100.500 100.490 100.495 -0.005 2,200 368,007 -1,122  
Sep22 211228 100.415 100.415 100.410 100.410 -0.010 2,802 458,259 -226  
Total Volume and Open Interest 28,847 3,932,030 +777  
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 211228 1812.0 1818.0 1805.5 1810.2 +2.1 193 254 -878 Hover/Click
Feb22 211228 1812.1 1821.6 1805.5 1810.9 +2.1 104,844 381,570 +3,162 Hover/Click
Apr22 211228 1814.9 1823.7 1808.0 1813.3 +2.2 2,460 64,710 +764 Hover/Click
Jun22 211228 1817.0 1825.9 1810.4 1815.5 +2.1 944 25,887 +353 Hover/Click
Aug22 211228 1819.7 1826.8 1813.8 1818.0 +2.2 715 11,136 +172 Hover/Click
Oct22 211228 1825.3 1830.5 1818.0 1820.1 +2.1 38 5,125 +5 Hover/Click
Dec22 211228 1827.8 1832.9 1822.7 1822.7 +2.1 259 13,868 +169 Hover/Click
Feb23 211228 1825.6 1825.6 1825.6 1825.6 +2.1 13 1,605 +5 Hover/Click
Apr23 211228 1828.4 1828.4 1828.4 1828.4 +2.1 2 27 +2 Hover/Click
Jun23 211228 1831.6 1831.6 1831.6 1831.6 +2.1 6 107 +0 Hover/Click
Aug23 211228 1834.6 1834.6 1834.6 1834.6 +2.1       Hover/Click
Oct23 211228 1837.7 1837.7 1837.7 1837.7 +2.1       Hover/Click
Total Volume and Open Interest 110,245 506,258 +3,654  
Silver(CMX) Weekly Monthly
Dec21 211228 2305.5 2329.5 2305.5 2311.1 +13.2 419 352 -99 Hover/Click
Mar22 211228 2310.5 2348.0 2300.5 2312.1 +13.2 33,910 116,103 -381 Hover/Click
May22 211228 2312.0 2351.0 2303.5 2315.1 +13.2 539 10,998 -51 Hover/Click
Jul22 211228 2315.0 2352.5 2307.0 2318.0 +13.3 561 5,513 +23 Hover/Click
Sep22 211228 2333.5 2352.0 2322.1 2322.1 +13.2 29 2,233 +4 Hover/Click
Dec22 211228 2356.0 2356.0 2320.0 2330.1 +13.3 15 2,462 +10 Hover/Click
Mar23 211228 2339.6 2339.6 2339.6 2339.6 +13.3 0 230 +0 Hover/Click
Total Volume and Open Interest 36,506 140,834 -154  
Platinum(NYMEX) Weekly Monthly
Jan22 211228 969.9 988.7 964.5 979.4 +10.2 15,147 12,377 -4,855 Hover/Click
Apr22 211228 971.0 989.9 964.4 979.8 +8.8 9,599 49,325 +4,229 Hover/Click
Jul22 211228 966.8 988.3 966.8 980.2 +8.5 162 1,145 +50 Hover/Click
Oct22 211228 980.9 980.9 980.9 980.9 +8.4 2 131 +1 Hover/Click
Total Volume and Open Interest 24,935 63,051 -684  
Palladium(NYMEX) Weekly Monthly
Dec21 211228 1998.40 1998.40 1998.40 1998.40 +54.10 0 3 +0 Hover/Click
Mar22 211228 1969.00 2020.50 1884.50 2000.60 +54.10 1,707 9,338 -36 Hover/Click
Jun22 211228 1912.50 2006.00 1888.00 1999.40 +54.10 25 103 +5 Hover/Click
Total Volume and Open Interest 1,733 9,452 -30  
Copper(CMX) Weekly Monthly
Dec21 211228 445.80 446.80 442.00 442.00 -4.50 880 731 -197 Hover/Click
Mar22 211228 446.65 449.85 442.35 443.30 -3.90 38,151 106,454 +828 Hover/Click
May22 211228 445.70 448.60 441.65 442.55 -3.50 2,884 26,946 +513 Hover/Click
Jul22 211228 441.20 446.45 440.75 441.30 -3.20 1,680 16,844 -21 Hover/Click
Sep22 211228 442.00 445.00 439.80 439.95 -3.05 919 8,869 -228 Hover/Click
Total Volume and Open Interest 46,429 173,666 +852  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211228 36180 36408 36113 36282 +104 91,398 92,769 +665 Hover/Click
Jun22 211228 36090 36301 36032 36191 +104 31 111 +9 Hover/Click
Sep22 211228 36089 36089 36089 36089 +97 1 0 -1 Hover/Click
Dec22 211228 35986 35986 35986 35986 +98       Hover/Click
Total Volume and Open Interest 91,430 92,880 +673  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211228 4780.50 4798.00 4770.50 4778.50 -3.75 978,022 2,199,271 -6,651 Hover/Click
Jun22 211228 4772.25 4790.50 4762.25 4770.75 -3.75 716 50,256 +25 Hover/Click
Sep22 211228 4764.00 4780.00 4757.75 4766.00 -5.25 17 142 -3 Hover/Click
Dec22 211228 4763.00 4763.00 4763.00 4763.00 -4.25 5,501 6,416 +5,500 Hover/Click
Total Volume and Open Interest 984,256 2,256,990 -1,129  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211228 181.75 275.50 68.25 104.00 -72.00 349,182 204,638 -1,879 Hover/Click
Jun22 211228 175.50 270.00 67.00 101.00 -72.50 554 574 +51 Hover/Click
Sep22 211228 136.00 265.00 87.50 98.00 -71.75 2 23 +0 Hover/Click
Total Volume and Open Interest 349,738 205,253 -1,828  
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 211228 2827.20 2849.70 2820.80 2827.20 -1.40 10,781 36,254 -1,061 Hover/Click
Jun22 211228 2837.20 2837.20 2833.20 2837.20 -1.40       Hover/Click
Total Volume and Open Interest 10,781 36,254 -1,061  
Volatility Index(CBOE)
Dec21 211222 21.20 21.75 20.70 20.83 -0.24 96,447 31,410 -6,547  
Jan22 211228 21.05 21.28 20.45 20.53 -0.48 46,835 132,678 -1,002  
Feb22 211228 23.00 23.17 22.55 22.63 -0.40 30,390 56,252 +2,565  
Mar22 211228 24.30 24.41 23.85 23.91 -0.39 10,364 42,488 +119  
Total Volume and Open Interest 102,091 278,305 +2,885  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211228 1403.30 1403.30 1403.30 1403.30 -5.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211228 2259.10 2275.20 2240.80 2243.80 -15.80 135,494 461,024 -417 Hover/Click
Jun22 211228 2256.90 2271.50 2238.00 2240.70 -15.90 62 42 -6 Hover/Click
Sep22 211228 2238.60 2265.80 2238.60 2238.60 -15.70 0 1 +0 Hover/Click
Total Volume and Open Interest 135,556 461,067 -423  
Nikkei 225(CME)
Mar22 211228 29035 29120 28875 29020 -15 2,343 15,301 -13  
Jun22 211228 28820 28875 28740 28820 +25 0 20 +0  
Total Volume and Open Interest 2,343 15,321 -13  
Nikkei 225(SGX) Weekly Monthly
Mar22 211228 28660 29075 28630 28950 +275 18,495 87,676 +2,058  
Jun22 211228 28745 28745 28745 28745 +275 1 3,015 +0  
Sep22 211228 28710 28710 28710 28710 +270 0 859 +0  
Total Volume and Open Interest 18,696 116,722 +2,058  
Nikkei 225 Mini(JPX)
Mar22 211228 28935 29070 28815 28940 +290 144,923 253,107 +3,356  
Jun22 211228 28420 28825 28385 28710 +310 5,114 6,546 +636  
Sep22 211228 28445 28750 28430 28640 +290 40 361 -21  
Total Volume and Open Interest 160,741 316,904 +5,434  
Nikkei 225(JPX)
Mar22 211228 28930 29070 28810 28940 +290 10,597 184,565 -1,804  
Jun22 211228 28700 28810 28580 28710 +310 107 8,296 -3  
Sep22 211228 28640 28640 28640 28640 +290 1 1,330 +1  
Total Volume and Open Interest 10,711 243,473 -1,806  
Nikkei 225(CME) Yen
Mar22 211228 28970 29070 28815 28965 -5 18,231 41,668 -1,322  
Jun22 211228 28730 28785 28610 28730 +10 0 1 +0  
Sep22 211228 28680 28680 28680 28680 +40        
Total Volume and Open Interest 18,231 41,721 -1,322  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211228 28970 28970 28970 28970 unch        
Jun22 211228 28730 28730 28730 28730 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211228 7147.5 7178.5 7128.0 7172.0 +42.0 4,705 216,921 +450  
Feb22 211228 7159.5 7168.5 7159.0 7168.5 +42.0 1 1 +0  
Mar22 211228 7129.5 7166.0 7129.5 7164.5 +42.0 1 6,225 +4  
Jun22 211228 7021.0 7021.0 7021.0 7021.0 +42.0 0 1 +0  
Sep22 211228 6997.0 6997.0 6997.0 6997.0 +42.0        
Dec22 211228 6975.0 6975.0 6975.0 6975.0 +42.0 0 14,501 +0  
Total Volume and Open Interest 4,707 237,653 +454  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211228 23320 23377 23104 23361 +138 124,497 100,466 -12,079  
Jan22 211228 23307 23345 23075 23329 +141 38,846 31,439 +21,419  
Total Volume and Open Interest 165,155 144,359 +9,737  
DAX(EUREX) Weekly Monthly
Mar22 211228 15864.0 15965.0 15818.0 15961.0 +125.0 43,189 61,499 -442  
Jun22 211228 15890.0 15998.0 15874.0 15998.0 +125.0 21 4,698 -1  
Sep22 211228 15974.0 15974.0 15974.0 15974.0 +125.0        
Total Volume and Open Interest 43,210 66,197 -443  
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211228 15869.0 15965.0 15818.0 15961.0 +125.0 23,043 11,771 -756  
Jun22 211228 15882.0 15998.0 15864.0 15998.0 +125.0 22 37 -2  
Total Volume and Open Interest 23,065 11,808 -758  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211228 4286 4306 4270 4301 +23 397,887 2,688,243 -26,271  
Jun22 211228 4208 4226 4198 4226 +23 8 39,597 -11  
Total Volume and Open Interest 397,895 2,759,284 -26,282  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211217 12764 12799 12754 12783 -24 68,973 99,088 -66,762  
Mar22 211228 12788 12888 12761 12856 +92 24,032 134,451 -7,307  
Jun22 211228 12595 12681 12595 12681 +93 13 7,658 +0  
Total Volume and Open Interest 24,045 142,109 -7,307  
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 211228 27195.00 27380.00 27110.00 27334.00 +227.00 9,295 77,543 -433  
Jun22 211228 26570.00 26790.00 26545.00 26759.00 +222.00 7 441 +4  
Sep22 211228 26435.00 26685.00 26435.00 26559.00 +217.00        
Total Volume and Open Interest 9,302 77,984 -429  
KOSPI 200(KFE)
Mar22 211228 395.50 398.30 392.80 398.30 +4.00 146,602 238,406 +6,601  
Jun22 211228 395.15 398.40 393.45 398.40 +3.65 119 10,170 +67  
Sep22 211228 399.20 399.20 399.20 399.20 +4.05 0 785 +0  
Total Volume and Open Interest 146,723 266,564 +6,669  
GSCI(CME) Weekly Monthly
Jan22 211228 569.80 570.00 566.90 567.20 -0.20 10 1,397 -6  
Feb22 211228 569.70 569.70 569.70 569.70 -0.20        
Mar22 211228 572.20 572.20 572.20 572.20 +4.80        
Total Volume and Open Interest 10 1,397 -6  
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!!!