Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 29, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211229 1359.50 1364.25 1345.50 1356.50 -2.75 54,478 38,887 -12,309 Hover/Click
Mar22 211229 1367.25 1372.50 1355.00 1368.75 +0.75 103,758 303,239 +8,662 Hover/Click
May22 211229 1374.75 1379.75 1363.00 1377.75 +2.25 19,316 87,638 +965 Hover/Click
Jul22 211229 1377.75 1383.00 1367.75 1382.00 +2.50 18,998 77,539 -302 Hover/Click
Aug22 211229 1357.75 1363.25 1350.00 1362.50 +3.25 2,333 8,498 +222 Hover/Click
Sep22 211229 1310.00 1314.75 1302.00 1314.00 +3.25 1,779 7,327 -104 Hover/Click
Nov22 211229 1270.00 1280.50 1265.00 1280.00 +7.75 17,026 80,099 +1,670 Hover/Click
Jan23 211229 1269.75 1279.00 1264.25 1279.00 +8.75 553 12,481 +82 Hover/Click
Mar23 211229 1244.00 1260.00 1243.25 1259.75 +11.75 1,418 23,655 +394 Hover/Click
May23 211229 1235.00 1251.00 1233.00 1250.50 +13.25 608 5,545 +9 Hover/Click
Jul23 211229 1241.75 1252.25 1235.00 1251.50 +12.75 353 1,139 +24 Hover/Click
Aug23 211229 1239.75 1242.25 1239.50 1242.25 +10.50 10 71 +1 Hover/Click
Sep23 211229 1224.75 1224.75 1224.75 1224.75 +10.50 43 152 +41 Hover/Click
Nov23 211229 1194.00 1200.00 1192.00 1200.00 +6.00 117 2,139 +9 Hover/Click
Total Volume and Open Interest 220,790 648,478 -636  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211229 416.40 419.40 409.00 415.40 -0.50 29,455 20,309 -7,039 Hover/Click
Mar22 211229 409.10 412.50 402.10 408.20 -0.90 50,350 188,341 +979 Hover/Click
May22 211229 405.10 408.00 398.90 404.70 -0.30 11,330 81,483 +831 Hover/Click
Jul22 211229 404.40 406.90 398.80 404.10 unch 9,099 49,339 +1,259 Hover/Click
Aug22 211229 400.70 402.50 395.20 400.40 +0.40 1,875 9,454 -239 Hover/Click
Sep22 211229 391.40 393.90 387.40 392.70 +1.00 1,322 8,597 +4 Hover/Click
Oct22 211229 379.70 383.10 376.80 382.70 +2.30 2,134 6,253 -165 Hover/Click
Dec22 211229 377.90 382.00 375.20 381.70 +3.00 4,842 19,696 -146 Hover/Click
Jan23 211229 373.20 378.60 371.50 378.10 +3.70 275 1,744 -14 Hover/Click
Mar23 211229 363.00 371.10 363.00 370.10 +5.60 179 2,009 +76 Hover/Click
Total Volume and Open Interest 111,279 390,625 -4,206  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211229 56.54 57.30 56.18 56.70 +0.15 22,901 15,101 -6,198 Hover/Click
Mar22 211229 56.59 57.49 56.30 56.91 +0.24 58,914 157,557 +592 Hover/Click
May22 211229 56.63 57.50 56.33 56.98 +0.27 17,615 73,461 -1,052 Hover/Click
Jul22 211229 56.57 57.36 56.27 56.93 +0.27 12,835 60,159 -1,075 Hover/Click
Aug22 211229 56.31 56.93 55.95 56.54 +0.23 942 8,751 +61 Hover/Click
Sep22 211229 55.94 56.51 55.65 56.10 +0.11 1,213 10,648 +9 Hover/Click
Oct22 211229 55.56 56.12 55.21 55.70 +0.07 1,685 8,824 -321 Hover/Click
Dec22 211229 55.36 55.92 55.00 55.50 +0.08 4,931 39,177 -451 Hover/Click
Jan23 211229 55.17 55.67 54.83 55.26 +0.07 67 1,321 -8 Hover/Click
Mar23 211229 55.11 55.37 54.58 54.98 +0.07 198 2,019 +96 Hover/Click
Total Volume and Open Interest 121,667 382,435 -8,475  
Canola(WCE) Weekly Monthly
Jan22 211229 1017.0 1098.5 1017.0 1087.4 +48.9 0 3,317 -2,924 Hover/Click
Mar22 211229 1018.5 1033.6 1011.4 1022.4 +3.9 0 82,209 +1,983 Hover/Click
May22 211229 989.7 1005.8 985.0 993.6 +1.4 0 51,047 +259 Hover/Click
Jul22 211229 943.8 960.0 941.0 946.4 -3.1 0 19,780 +178 Hover/Click
Nov22 211229 778.0 783.1 774.0 774.0 -4.6 0 18,266 +60 Hover/Click
Total Volume and Open Interest 0 177,473 -428  
Corn(CBOT) Weekly Monthly
Mar22 211229 604.00 610.75 599.50 605.50 +0.75 123,211 759,150 +5,439 Hover/Click
May22 211229 606.00 611.75 601.00 606.75 +0.25 40,635 253,094 +8,324 Hover/Click
Jul22 211229 605.00 609.75 599.75 605.25 -0.25 18,083 209,977 +2,058 Hover/Click
Sep22 211229 569.25 574.00 565.00 572.00 +2.50 9,944 82,706 +328 Hover/Click
Dec22 211229 548.00 554.25 544.50 553.00 +4.25 13,260 193,409 +1,429 Hover/Click
Mar23 211229 554.25 561.00 551.75 559.75 +4.00 814 11,730 +65 Hover/Click
May23 211229 554.75 563.50 554.75 562.50 +4.25 46 1,283 +16 Hover/Click
Jul23 211229 554.25 562.50 553.50 561.25 +3.50 146 7,676 +19 Hover/Click
Sep23 211229 515.50 515.50 515.50 515.50 +4.75 6 338 +6 Hover/Click
Dec23 211229 501.50 509.00 501.50 506.50 +4.25 223 7,452 +98 Hover/Click
Total Volume and Open Interest 206,374 1,528,315 +17,785  
Wheat(CBOT) Weekly Monthly
Mar22 211229 785.25 793.00 774.00 787.75 +4.25 30,210 173,935 +236 Hover/Click
May22 211229 790.25 797.75 779.25 791.75 +3.00 8,908 46,737 +519 Hover/Click
Jul22 211229 783.50 789.50 774.50 785.50 +1.75 5,567 70,667 -358 Hover/Click
Sep22 211229 784.50 789.50 776.00 787.00 +2.25 1,524 21,668 +15 Hover/Click
Dec22 211229 790.50 793.00 779.75 790.75 +2.25 970 34,231 +137 Hover/Click
Mar23 211229 785.00 793.50 781.00 792.00 +2.25 114 5,801 +20 Hover/Click
Total Volume and Open Interest 47,372 358,309 +589  
Wheat(KCBT) Weekly Monthly
Mar22 211229 822.50 829.50 811.25 824.50 +2.75 15,029 121,683 -130 Hover/Click
May22 211229 823.50 830.25 812.50 825.25 +2.00 4,918 31,139 +459 Hover/Click
Jul22 211229 820.00 825.50 810.00 819.25 -1.25 2,764 41,064 +202 Hover/Click
Sep22 211229 821.50 826.00 812.25 820.00 -2.25 909 13,265 -165 Hover/Click
Dec22 211229 820.50 828.75 816.00 823.25 -2.75 539 11,974 +116 Hover/Click
Mar23 211229 825.75 828.75 817.25 823.25 -3.50 21 981 +9 Hover/Click
May23 211229 810.75 810.75 810.75 810.75 -3.50 5 168 -2 Hover/Click
Total Volume and Open Interest 24,188 221,655 +488  
Wheat(MGE) Weekly Monthly
Mar22 211229 999.50 1012.00 993.75 1009.00 +9.50 2,218 45,366 -237 Hover/Click
May22 211229 994.00 1003.75 988.00 1000.75 +7.75 606 15,294 +141 Hover/Click
Jul22 211229 975.00 985.00 973.50 983.00 +4.50 311 4,414 -17 Hover/Click
Sep22 211229 927.00 931.50 922.00 929.25 +0.25 236 6,772 +71 Hover/Click
Dec22 211229 916.75 920.75 914.50 919.75 -0.75 33 1,657 +9 Hover/Click
Mar23 211229 911.25 911.25 911.25 911.25 -1.50 0 25 +0 Hover/Click
Total Volume and Open Interest 3,404 73,528 -33  
Oats(CBOT) Weekly Monthly
Mar22 211229 701.00 704.00 693.00 695.25 -7.25 425 3,247 -58 Hover/Click
May22 211229 668.00 668.00 653.75 656.75 -13.25 29 476 -8 Hover/Click
Jul22 211229 608.00 608.00 603.25 608.00 -17.75 3 304 -3 Hover/Click
Sep22 211229 533.00 533.00 525.00 528.00 -13.50 0 214 +0 Hover/Click
Total Volume and Open Interest 457 4,438 -69  
Rough Rice(CBOT) Weekly Monthly
Jan22 211229 14.45 14.62 14.45 14.55 +0.09 472 824 -351 Hover/Click
Mar22 211229 14.60 14.82 14.60 14.77 +0.14 726 6,706 +177 Hover/Click
May22 211229 14.85 14.91 14.85 14.91 +0.12 5 110 +3 Hover/Click
Jul22 211229 14.86 15.01 14.86 14.98 +0.14 0 40 +0 Hover/Click
Total Volume and Open Interest 1,215 7,814 -159  
Live Cattle(CME) Weekly Monthly
Dec21 211229 138.900 139.485 138.900 139.400 +0.915 769 1,530 -409 Hover/Click
Feb22 211229 140.000 141.435 139.985 140.735 +1.335 16,244 117,768 +1,163 Hover/Click
Apr22 211229 144.285 145.850 144.250 145.330 +1.380 7,279 85,443 -264 Hover/Click
Jun22 211229 138.750 139.750 138.630 139.535 +1.205 4,874 62,780 +666 Hover/Click
Aug22 211229 137.600 138.350 137.330 138.285 +1.085 1,939 26,751 +120 Hover/Click
Oct22 211229 140.500 141.400 140.500 141.350 +1.000 905 9,546 +211 Hover/Click
Total Volume and Open Interest 32,606 309,668 +1,563  
Feeder Cattle(CME) Weekly Monthly
Jan22 211229 164.235 166.000 164.235 165.880 +2.330 1,789 6,153 -543 Hover/Click
Mar22 211229 165.450 168.250 165.450 168.050 +2.815 3,052 18,514 -105 Hover/Click
Apr22 211229 168.800 171.285 168.800 171.050 +2.515 601 4,777 +25 Hover/Click
May22 211229 171.235 173.000 171.235 172.950 +2.050 589 4,496 -44 Hover/Click
Aug22 211229 180.200 181.500 180.200 181.330 +1.380 319 4,575 +88 Hover/Click
Sep22 211229 181.000 182.000 181.000 182.000 +1.250 60 880 +3 Hover/Click
Oct22 211229 181.250 182.100 181.250 182.000 +0.965 21 276 +4 Hover/Click
Total Volume and Open Interest 6,438 39,878 -568  
Lean Hogs(CME) Weekly Monthly
Feb22 211229 82.780 84.230 82.580 83.830 +1.200 9,968 79,214 -133 Hover/Click
Apr22 211229 87.550 88.580 87.330 88.450 +0.900 5,965 56,303 +670 Hover/Click
May22 211229 92.380 93.050 92.350 92.900 +0.720 93 1,609 +20  
Jun22 211229 98.530 99.130 98.230 99.050 +0.420 2,992 34,012 -27 Hover/Click
Jul22 211229 98.650 99.330 98.350 99.200 +0.400 628 14,320 -79 Hover/Click
Aug22 211229 97.780 98.430 97.550 98.330 +0.430 928 17,320 +383 Hover/Click
Oct22 211229 84.350 84.450 83.880 84.380 -0.070 311 9,216 +53 Hover/Click
Dec22 211229 77.600 77.680 77.130 77.400 -0.250 252 3,431 +77 Hover/Click
Total Volume and Open Interest 21,162 216,018 +970  
Class III Milk(CME) Weekly Monthly
Dec21 211229 18.41 18.44 18.41 18.42 +0.01 42 4,312 +28 Hover/Click
Jan22 211229 19.88 20.03 19.75 20.01 +0.06 308 4,267 +70 Hover/Click
Feb22 211229 20.27 20.50 20.17 20.45 +0.15 164 4,356 +33 Hover/Click
Mar22 211229 20.31 20.46 20.25 20.45 +0.14 125 3,581 +89 Hover/Click
Apr22 211229 20.10 20.23 20.00 20.21 +0.17 96 2,358 +44 Hover/Click
May22 211229 20.00 20.10 19.96 20.06 -0.01 62 2,286 +36 Hover/Click
Jun22 211229 19.86 20.10 19.86 20.03 +0.03 73 2,022 +17 Hover/Click
Jul22 211229 20.20 20.20 20.10 20.11 -0.08 31 1,333 +25 Hover/Click
Aug22 211229 20.15 20.20 20.15 20.20 +0.07 17 1,313 +7 Hover/Click
Sep22 211229 20.02 20.20 20.02 20.20 +0.09 35 1,051 +27 Hover/Click
Oct22 211229 19.93 20.10 19.93 20.10 +0.10 58 772 +6 Hover/Click
Nov22 211229 19.85 19.90 19.82 19.88 +0.03 4 798 +1 Hover/Click
Dec22 211229 19.50 19.50 19.48 19.50 unch 17 862 +10 Hover/Click
Total Volume and Open Interest 1,063 29,802 +423  
Cocoa(ICE) Weekly Monthly
Mar22 211229 2482 2519 2464 2515 +30 6,692 94,880 -42 Hover/Click
May22 211229 2514 2550 2497 2546 +29 2,135 46,963 -190 Hover/Click
Jul22 211229 2506 2556 2506 2552 +28 475 28,906 +38 Hover/Click
Sep22 211229 2526 2563 2514 2556 +29 305 21,797 -14 Hover/Click
Dec22 211229 2518 2552 2512 2547 +28 115 19,121 +9 Hover/Click
Mar23 211229 2505 2533 2501 2529 +24 80 14,555 -14 Hover/Click
May23 211229 2499 2522 2499 2522 +23 30 5,417 +1 Hover/Click
Total Volume and Open Interest 9,905 233,523 -163  
Coffee "C"(ICE) Weekly Monthly
Mar22 211229 225.60 229.90 225.35 228.90 +3.30 7,221 117,799 -14 Hover/Click
May22 211229 225.10 229.90 225.10 228.95 +3.30 2,411 52,147 +98 Hover/Click
Jul22 211229 225.50 229.15 224.65 228.35 +3.30 1,660 32,459 +371 Hover/Click
Sep22 211229 224.70 228.25 223.75 227.60 +3.40 885 19,355 +193 Hover/Click
Dec22 211229 223.70 226.75 222.90 226.05 +3.30 265 21,931 -74 Hover/Click
Mar23 211229 223.20 226.05 223.20 225.40 +3.25 118 8,875 +3 Hover/Click
Total Volume and Open Interest 12,666 260,981 +651  
Orange Juice(ICE) Weekly Monthly
Jan22 211229 139.00 139.75 135.25 136.70 -3.60 328 904 -358 Hover/Click
Mar22 211229 139.45 139.70 135.15 136.85 -3.50 1,028 8,475 +273 Hover/Click
May22 211229 139.35 139.35 134.60 136.45 -3.30 46 1,238 +33 Hover/Click
Jul22 211229 137.00 137.00 137.00 137.00 -3.20 1 141 -1 Hover/Click
Sep22 211229 138.10 138.10 138.10 138.10 -3.20 0 2 +0 Hover/Click
Nov22 211229 138.50 138.50 138.50 138.50 -3.20 0 1 +0 Hover/Click
Total Volume and Open Interest 1,403 10,762 -53  
Sugar #11(ICE) Weekly Monthly
Mar22 211229 18.97 19.17 18.83 19.10 +0.14 17,256 336,514 +30 Hover/Click
May22 211229 18.70 18.85 18.56 18.81 +0.15 6,966 150,891 +270 Hover/Click
Jul22 211229 18.46 18.58 18.31 18.56 +0.15 3,184 116,912 +362 Hover/Click
Oct22 211229 18.34 18.50 18.24 18.49 +0.15 1,079 113,274 -117 Hover/Click
Mar23 211229 18.35 18.46 18.22 18.46 +0.14 371 55,906 -3 Hover/Click
May23 211229 17.37 17.58 17.36 17.58 +0.14 110 27,638 +0 Hover/Click
Jul23 211229 16.80 16.97 16.80 16.97 +0.12 131 26,588 -2 Hover/Click
Oct23 211229 16.54 16.57 16.48 16.57 +0.10 16 22,076 +7 Hover/Click
Total Volume and Open Interest 29,118 864,481 +549  
London Cocoa(LCE) Weekly Monthly
Mar22 211229 1685 1699 1678 1699 +18 0 69,233 -423 Hover/Click
May22 211229 1711 1725 1706 1724 +13 0 40,781 +3,026 Hover/Click
Jul22 211229 1708 1721 1702 1720 +12 0 34,495 +436 Hover/Click
Sep22 211229 1703 1718 1702 1718 +9 0 40,825 -124 Hover/Click
Dec22 211229 1704 1716 1703 1716 +7 0 49,815 +312 Hover/Click
Mar23 211229 1697 1702 1694 1699 unch 0 23,428 +395 Hover/Click
May23 211229 1699 1701 1696 1701 -1 0 7,780 +180 Hover/Click
Total Volume and Open Interest 0 274,980 +3,777  
London Sugar(LCE) Weekly Monthly
Mar22 211229 501.40 502.30 495.00 501.10 +2.90 0 28,552 -152 Hover/Click
May22 211229 497.50 498.00 491.00 497.10 +2.80 0 11,438 +194 Hover/Click
Aug22 211229 493.00 493.30 487.00 492.90 +2.80 0 8,104 +93 Hover/Click
Oct22 211229 485.60 485.70 485.40 485.70 +2.90 0 7,674 +38 Hover/Click
Dec22 211229 484.00 484.00 484.00 484.00 +2.90 0 1,952 +12 Hover/Click
Total Volume and Open Interest 0 59,222 +185  
Cotton(ICE) Weekly Monthly
Mar22 211229 110.05 113.96 110.00 112.99 +2.94 11,076 119,636 +487 Hover/Click
May22 211229 108.20 111.17 108.06 110.37 +2.33 4,530 50,149 +227 Hover/Click
Jul22 211229 105.39 107.93 105.31 107.32 +2.01 1,191 25,302 +301 Hover/Click
Oct22 211229 96.75 96.75 96.65 96.65 +0.78 8 44 +6 Hover/Click
Dec22 211229 91.40 92.19 90.91 91.65 +0.35 703 32,703 -77 Hover/Click
Mar23 211229 88.59 88.90 88.44 88.44 +0.34 25 2,276 -3 Hover/Click
Total Volume and Open Interest 17,559 234,366 +933  
Lumber(CME) Weekly Monthly
Jan22 211229 1132.8 1172.1 1101.7 1169.4 +27.0 157 740 -27  
Mar22 211229 1132.9 1171.0 1097.1 1163.1 +28.3 222 1,392 +30  
May22 211229 1059.0 1089.5 1015.0 1089.4 +29.7 22 176 +6  
Jul22 211229 1004.1 1011.2 1004.1 1011.2 +1.2 2 44 +2  
Sep22 211229 1025.0 1025.0 1012.0 1015.0 +15.1 2 20 +2  
Nov22 211229 1020.0 1020.0 1020.0 1020.0 +15.1 0 1 +0  
Jan23 211229 1020.0 1020.0 1020.0 1020.0 +15.1        
Total Volume and Open Interest 405 2,373 +13  
Crude Oil(NYM) Weekly Monthly
Feb22 211229 76.04 77.37 75.36 76.56 +0.58 268,490 288,697 +915 Hover/Click
Mar22 211229 75.71 76.99 75.01 76.18 +0.58 76,665 244,401 -24,125 Hover/Click
Apr22 211229 75.15 76.50 74.56 75.71 +0.58 30,186 94,240 +2,140 Hover/Click
May22 211229 74.68 75.93 74.03 75.18 +0.59 17,743 78,616 +1,120 Hover/Click
Jun22 211229 74.07 75.33 73.45 74.61 +0.61 42,103 165,146 +904 Hover/Click
Jul22 211229 73.52 74.70 72.90 74.01 +0.62 13,039 63,460 +55 Hover/Click
Aug22 211229 72.99 73.97 72.49 73.40 +0.62 7,967 59,334 +51 Hover/Click
Sep22 211229 72.37 73.36 71.80 72.79 +0.62 8,840 74,739 +1,178 Hover/Click
Oct22 211229 71.61 72.56 71.35 72.21 +0.64 4,956 42,974 +476 Hover/Click
Nov22 211229 70.97 72.10 70.74 71.64 +0.64 2,488 50,589 -239 Hover/Click
Dec22 211229 70.60 71.67 70.01 71.09 +0.64 20,810 200,997 +589 Hover/Click
Jan23 211229 69.95 70.80 69.54 70.54 +0.64 1,206 37,200 +141 Hover/Click
Feb23 211229 69.80 70.11 69.53 70.02 +0.65 1,534 32,155 +454 Hover/Click
Mar23 211229 70.00 70.00 69.53 69.53 +0.65 1,830 35,211 -331 Hover/Click
Apr23 211229 69.07 69.07 69.07 69.07 +0.65 1,133 20,489 +448 Hover/Click
May23 211229 68.64 68.64 68.64 68.64 +0.64 589 15,859 -265 Hover/Click
Total Volume and Open Interest 517,547 1,860,776 -16,137  
e-miNY Crude Oil(NYM)
Feb22 211229 76.100 77.375 75.350 76.550 +0.575 13,092 2,907 +86  
Mar22 211229 75.800 76.975 75.025 76.175 +0.575 894 890 -57  
Apr22 211229 75.025 76.475 74.600 75.700 +0.575 15 72 +2  
May22 211229 74.925 75.400 74.925 75.175 +0.575 14 67 +3  
Jun22 211229 74.000 74.800 73.750 74.600 +0.600 8 163 -3  
Jul22 211229 74.000 74.200 74.000 74.000 +0.600 2 18 +0  
Aug22 211229 73.825 73.825 73.400 73.400 +0.625 3 6 -1  
Sep22 211229 72.800 72.900 72.800 72.800 +0.625 1 8 -1  
Oct22 211229 72.275 72.300 71.975 72.200 +0.625 1 6 -1  
Nov22 211229 71.650 71.650 71.650 71.650 +0.650 1 10 +0  
Total Volume and Open Interest 14,040 4,397 +30  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211229 237.42 240.54 235.13 237.78 +0.64 14,902 21,701 -4,324 Hover/Click
Feb22 211229 236.41 239.46 233.92 236.72 +0.62 39,349 88,936 +2,604 Hover/Click
Mar22 211229 234.60 237.55 232.13 234.88 +0.67 13,096 43,490 +978 Hover/Click
Apr22 211229 232.20 235.12 229.90 232.56 +0.68 4,134 28,161 -107 Hover/Click
May22 211229 230.39 233.12 228.34 230.92 +0.77 3,086 14,055 -477 Hover/Click
Jun22 211229 229.13 232.00 227.24 229.81 +0.90 4,138 28,052 -246 Hover/Click
Jul22 211229 228.62 231.26 226.61 229.21 +0.99 996 9,954 +258 Hover/Click
Aug22 211229 226.99 230.69 225.98 228.75 +1.05 343 6,337 -36 Hover/Click
Sep22 211229 226.72 230.54 225.77 228.55 +1.09 849 8,544 +130 Hover/Click
Oct22 211229 226.54 229.90 226.10 228.38 +1.12 323 5,208 -15 Hover/Click
Nov22 211229 226.27 230.02 226.27 228.16 +1.13 521 4,595 +63 Hover/Click
Dec22 211229 225.85 229.67 225.17 227.80 +1.12 1,383 19,697 +149 Hover/Click
Jan23 211229 227.37 227.37 227.37 227.37 +1.10 64 4,154 +18 Hover/Click
Feb23 211229 226.52 226.52 226.52 226.52 +1.11 16 1,024 +4 Hover/Click
Total Volume and Open Interest 83,272 299,665 -985  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211229 224.76 228.78 223.28 227.17 +2.46 20,862 21,478 -5,981 Hover/Click
Feb22 211229 224.50 228.64 223.12 226.66 +2.06 48,449 108,205 +2,081 Hover/Click
Mar22 211229 225.51 228.79 223.56 226.88 +1.87 15,020 44,977 +2,292 Hover/Click
Apr22 211229 235.75 238.91 233.98 237.11 +1.87 6,718 27,910 +968 Hover/Click
May22 211229 235.37 237.95 233.47 236.40 +1.73 2,814 14,590 +229 Hover/Click
Jun22 211229 233.73 236.40 231.78 234.65 +1.63 3,145 19,567 -203 Hover/Click
Jul22 211229 230.80 234.00 229.60 232.24 +1.56 1,239 11,730 +65 Hover/Click
Aug22 211229 226.99 230.70 226.90 229.37 +1.53 914 5,402 -136 Hover/Click
Sep22 211229 223.49 227.10 223.20 225.88 +1.51 1,420 12,867 +8 Hover/Click
Oct22 211229 209.80 213.50 209.60 212.17 +1.51 250 4,792 -7 Hover/Click
Total Volume and Open Interest 102,374 291,581 -606  
e-miNY RBOB Gasoline(NYM)
Jan22 211229 227.17 227.17 227.17 227.17 +2.46 1 0 -1  
Feb22 211229 226.66 226.66 226.66 226.66 +2.06 0 1 +0  
Mar22 211229 226.88 226.88 226.88 226.88 +1.87        
Apr22 211229 237.11 237.11 237.11 237.11 +1.87        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jan22 211229 4.080 4.261 3.905 4.024 -0.031 38,911 13,218 -8,505 Hover/Click
Feb22 211229 3.899 4.077 3.813 3.850 -0.035 125,280 132,987 -5,398 Hover/Click
Mar22 211229 3.752 3.912 3.659 3.696 -0.046 47,662 251,539 +2,236 Hover/Click
Apr22 211229 3.698 3.836 3.604 3.645 -0.037 26,640 83,504 +700 Hover/Click
May22 211229 3.722 3.852 3.624 3.667 -0.035 14,573 111,159 +114 Hover/Click
Jun22 211229 3.795 3.888 3.672 3.716 -0.030 6,349 52,565 +100 Hover/Click
Jul22 211229 3.810 3.935 3.727 3.770 -0.026 6,171 42,583 +286 Hover/Click
Aug22 211229 3.840 3.943 3.742 3.785 -0.022 2,868 31,729 +3 Hover/Click
Sep22 211229 3.826 3.931 3.731 3.772 -0.022 3,518 46,408 +41 Hover/Click
Oct22 211229 3.838 3.959 3.762 3.801 -0.023 8,332 74,100 +1,661 Hover/Click
Nov22 211229 3.993 4.050 3.869 3.902 -0.019 925 34,908 -28 Hover/Click
Dec22 211229 4.100 4.224 4.059 4.088 -0.011 1,647 35,737 +246 Hover/Click
Jan23 211229 4.197 4.321 4.166 4.191 -0.006 3,774 39,153 +156 Hover/Click
Feb23 211229 4.171 4.198 4.054 4.076 -0.009 859 11,793 -121 Hover/Click
Mar23 211229 3.878 3.898 3.756 3.779 -0.013 1,978 27,450 +219 Hover/Click
Apr23 211229 3.220 3.235 3.148 3.160 +0.003 2,281 19,640 +52 Hover/Click
Total Volume and Open Interest 296,560 1,118,318 -7,481  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211229 79.28 80.17 78.13 79.23 +0.29 161,242 151,268 +0 Hover/Click
Mar22 211229 78.93 80.03 78.10 79.21 +0.54 213,229 483,141 +0 Hover/Click
Apr22 211229 78.46 79.58 77.69 78.79 +0.58 94,621 217,686 +0 Hover/Click
May22 211229 78.05 79.09 77.22 78.32 +0.59 45,006 139,307 +0 Hover/Click
Jun22 211229 77.50 78.53 76.69 77.79 +0.59 57,773 199,746 +0 Hover/Click
Jul22 211229 76.88 77.93 76.14 77.22 +0.57 11,626 81,976 +0 Hover/Click
Aug22 211229 76.29 77.35 75.60 76.68 +0.58 5,809 54,316 +0 Hover/Click
Sep22 211229 75.70 76.78 75.07 76.14 +0.59 10,968 74,658 +0 Hover/Click
Oct22 211229 75.27 76.24 74.60 75.62 +0.60 2,452 30,651 +0 Hover/Click
Nov22 211229 74.80 75.58 74.21 75.12 +0.61 2,496 39,907 +0 Hover/Click
Dec22 211229 74.36 75.20 73.56 74.63 +0.61 29,902 213,251 +0 Hover/Click
Jan23 211229 74.50 74.50 74.14 74.14 +0.60 1,229 28,260 +0 Hover/Click
Feb23 211229 73.69 73.69 73.69 73.69 +0.61 1,214 28,434 +0 Hover/Click
Mar23 211229 73.31 73.31 73.31 73.31 +0.61 1,739 23,294 +0 Hover/Click
Total Volume and Open Interest 654,840 2,165,556 +0  
Gas Oil(ICE) Weekly Monthly
Jan22 211229 680.25 688.25 670.50 672.25 -5.75 42,548 93,635 +0 Hover/Click
Feb22 211229 679.75 686.75 669.75 671.50 -5.75 51,921 129,316 +0 Hover/Click
Mar22 211229 675.25 683.00 666.50 668.25 -5.75 32,740 100,503 +0 Hover/Click
Apr22 211229 671.00 678.25 662.25 664.00 -5.50 10,427 32,079 +0 Hover/Click
May22 211229 666.75 673.25 658.00 659.75 -5.25 5,664 32,277 +0 Hover/Click
Jun22 211229 662.25 670.00 654.75 656.25 -4.75 15,606 75,170 +0 Hover/Click
Jul22 211229 657.25 666.25 652.25 653.50 -4.75 2,387 20,007 +0 Hover/Click
Aug22 211229 657.75 663.25 650.50 651.75 -4.75 1,024 14,602 +0 Hover/Click
Sep22 211229 657.00 662.25 649.75 650.50 -4.50 1,832 17,629 +0 Hover/Click
Oct22 211229 656.00 661.00 649.75 649.75 -4.25 326 14,008 +0 Hover/Click
Total Volume and Open Interest 170,942 634,814 +0  
Ethanol(CBOT)
Jan22 211229 2.137 2.137 2.137 2.137 unch        
Feb22 211229 2.160 2.160 2.160 2.160 unch        
Mar22 211229 2.160 2.160 2.160 2.160 unch        
Apr22 211229 2.160 2.160 2.160 2.160 unch        
May22 211229 2.160 2.160 2.160 2.160 unch        
Jun22 211229 2.160 2.160 2.160 2.160 unch        
Jul22 211229 2.160 2.160 2.160 2.160 unch        
Aug22 211229 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 211229 76.31 77.37 75.38 76.56 +0.58 21,144 41,004 +0 Hover/Click
Mar22 211229 75.90 76.98 75.07 76.18 +0.58 29,205 51,724 +0 Hover/Click
Apr22 211229 75.15 76.41 74.76 75.71 +0.58 14,169 17,262 +0 Hover/Click
May22 211229 74.56 75.60 74.23 75.18 +0.59 5,008 11,520 +0 Hover/Click
Jun22 211229 73.67 75.10 73.67 74.61 +0.61 11,259 67,908 +0 Hover/Click
Jul22 211229 73.42 74.01 73.07 74.01 +0.62 1,270 8,394 +0 Hover/Click
Aug22 211229 72.81 73.40 72.59 73.40 +0.62 888 8,182 +0 Hover/Click
Sep22 211229 72.25 72.79 72.00 72.79 +0.62 1,161 20,319 +0 Hover/Click
Oct22 211229 71.42 72.21 71.42 72.21 +0.64 254 7,005 +0 Hover/Click
Nov22 211229 71.64 71.64 71.64 71.64 +0.64 118 8,014 +0 Hover/Click
Dec22 211229 70.33 71.09 70.33 71.09 +0.64 6,024 82,098 +0 Hover/Click
Jan23 211229 70.54 70.54 70.54 70.54 +0.64 138 3,769 +0 Hover/Click
Feb23 211229 70.02 70.02 70.02 70.02 +0.65 91 1,994 +0 Hover/Click
Mar23 211229 69.53 69.53 69.53 69.53 +0.65 50 7,423 +0 Hover/Click
Apr23 211229 69.07 69.07 69.07 69.07 +0.65 15 1,595 +0 Hover/Click
May23 211229 68.64 68.64 68.64 68.64 +0.64 52 1,386 +0 Hover/Click
Total Volume and Open Interest 93,974 425,914 +0  
US Dollar Index(ICE) Weekly Monthly
Mar22 211229 96.135 96.395 95.735 95.925 -0.277 9,295 56,572 -57 Hover/Click
Jun22 211229 96.115 96.310 95.685 95.885 -0.283 25 813 +20 Hover/Click
Sep22 211229 95.690 95.780 95.690 95.780 -0.268 0 12 +0 Hover/Click
Total Volume and Open Interest 9,320 57,408 -37  
Australian Dollar(CME) Weekly Monthly
Mar22 211229 72.26 72.74 72.15 72.54 +0.23 38,089 181,936 -3,920 Hover/Click
Jun22 211229 72.35 72.76 72.18 72.56 +0.23 2 302 -1 Hover/Click
Sep22 211229 72.58 72.76 72.23 72.58 +0.23 0 53 +0 Hover/Click
Total Volume and Open Interest 38,132 183,106 -3,922  
British Pound(CME) Weekly Monthly
Mar22 211229 134.32 134.98 134.07 134.86 +0.63 47,775 203,503 -78 Hover/Click
Jun22 211229 134.08 134.88 133.98 134.77 +0.63 45 1,396 +22 Hover/Click
Sep22 211229 134.64 134.64 133.89 134.64 +0.63 0 323 +0 Hover/Click
Total Volume and Open Interest 48,742 208,372 +776  
Canadian Dollar(CME) Weekly Monthly
Mar22 211229 78.00 78.19 77.91 78.15 +0.13 28,287 130,831 -1,595 Hover/Click
Jun22 211229 78.01 78.14 77.88 78.11 +0.13 120 5,553 +9 Hover/Click
Sep22 211229 78.03 78.04 77.81 78.03 +0.13 2 336 -2 Hover/Click
Dec22 211229 77.73 77.95 77.73 77.93 +0.13 20 1,138 +10 Hover/Click
Total Volume and Open Interest 28,735 139,975 -1,568  
Japanese Yen(CME) Weekly Monthly
Mar22 211229 87.16 87.27 86.98 87.04 -0.11 59,649 198,405 +11,957 Hover/Click
Jun22 211229 87.30 87.38 87.11 87.16 -0.11 12 603 +4 Hover/Click
Sep22 211229 87.36 87.56 87.31 87.36 -0.10       Hover/Click
Total Volume and Open Interest 61,068 201,517 +13,024  
Swiss Franc(CME) Weekly Monthly
Mar22 211229 109.26 109.81 108.89 109.57 +0.36 10,101 40,197 -502 Hover/Click
Jun22 211229 109.34 110.09 109.21 109.89 +0.36 2 114 +2 Hover/Click
Sep22 211229 110.17 110.49 109.67 110.29 +0.35 0 18 +0 Hover/Click
Total Volume and Open Interest 10,103 40,351 -500  
EuroFX(CME) Weekly Monthly
Mar22 211229 113.29 113.91 112.92 113.63 +0.41 71,778 653,141 -994 Hover/Click
Jun22 211229 113.48 114.18 113.20 113.91 +0.42 139 4,339 -34 Hover/Click
Sep22 211229 113.70 114.48 113.58 114.27 +0.41 19 467 +0 Hover/Click
Total Volume and Open Interest 74,931 671,774 -2,731  
Mexican Peso(CME) Weekly Monthly
Mar22 211229 477.38 480.25 477.00 480.00 +3.00 27,200 98,366 +559 Hover/Click
Jun22 211229 471.00 471.50 471.00 471.50 +3.00 1 35 +0 Hover/Click
Total Volume and Open Interest 27,202 98,421 +558  
Brazilian Real(CME) Weekly Monthly
Jan22 211229 177.45 178.30 175.15 175.60 -1.85 12,399 14,007 -4,925  
Feb22 211229 176.65 176.85 173.95 174.45 -1.85 6,982 13,838 +5,449  
Mar22 211229 174.80 175.45 172.85 173.30 -1.75 405 8,429 +294 Hover/Click
Apr22 211229 171.80 171.80 171.80 171.80 -1.75 0 7 +0  
Total Volume and Open Interest 19,786 36,281 +818  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 211229 160~200 160~280 159~010 159~120 -1~090 120,221 1,204,621 -3,761 Hover/Click
Jun22 211229 162~310 162~310 160~300 161~120 -1~120 6 277 +1 Hover/Click
Sep22 211229 161~120 161~120 161~120 161~120 -1~120       Hover/Click
Total Volume and Open Interest 120,227 1,204,898 -3,760  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 211229 130~200 130~235 130~030 130~070 -0~125 471,863 3,797,108 +23,209 Hover/Click
Jun22 211229 130~080 130~175 130~000 130~010 -0~130 3 223 +1 Hover/Click
Sep22 211229 130~010 130~010 130~010 130~010 -0~130       Hover/Click
Total Volume and Open Interest 471,866 3,797,331 +23,210  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211229 121~102 121~164 121~080 121~102 -0~036 292 22,088 -116 Hover/Click
Mar22 211229 120~300 121~012 120~230 120~256 -0~044 289,003 3,658,004 +15,915 Hover/Click
Jun22 211229 120~256 120~256 120~256 120~256 -0~044       Hover/Click
Total Volume and Open Interest 289,295 3,680,092 +15,799  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211229 109~126 109~127 109~123 109~126 +0~001 134 9,015 -102 Hover/Click
Mar22 211229 109~014 109~024 109~006 109~014 -0~001 175,410 1,960,025 -1,336 Hover/Click
Jun22 211229 109~014 109~014 109~014 109~014 -0~001       Hover/Click
Total Volume and Open Interest 175,544 1,969,040 -1,438  
Eurodollars(CME) Weekly Monthly
Mar22 211229 99.625 99.630 99.620 99.625 unch 37,141 1,092,921 -531  
Jun22 211229 99.380 99.380 99.370 99.370 -0.005 33,045 933,630 -2,375  
Sep22 211229 99.165 99.180 99.155 99.160 -0.010 39,361 682,741 +3,757  
Dec22 211229 98.940 98.955 98.915 98.925 -0.015 66,922 1,191,827 -4,464  
Mar23 211229 98.775 98.790 98.740 98.755 -0.015 50,025 950,466 -3,044  
Jun23 211229 98.600 98.625 98.575 98.590 -0.015 59,785 711,815 +5,568  
Sep23 211229 98.475 98.485 98.430 98.450 -0.015 55,603 745,715 -4,047  
Dec23 211229 98.400 98.415 98.350 98.370 -0.020 53,189 1,153,970 +4,456  
Mar24 211229 98.375 98.395 98.325 98.345 -0.025 43,327 462,213 -553  
Jun24 211229 98.355 98.375 98.300 98.320 -0.030 22,619 499,668 -2,422  
Sep24 211229 98.335 98.355 98.270 98.295 -0.035 30,080 378,870 -5,136  
Dec24 211229 98.315 98.325 98.240 98.265 -0.045 20,856 761,368 -552  
Mar25 211229 98.315 98.330 98.245 98.270 -0.045 18,810 290,788 -476  
Jun25 211229 98.325 98.335 98.240 98.265 -0.050 12,759 169,791 -1,425  
Sep25 211229 98.315 98.325 98.230 98.255 -0.055 9,497 140,511 +535  
Dec25 211229 98.290 98.305 98.210 98.230 -0.060 11,195 174,311 -953  
Mar26 211229 98.280 98.295 98.195 98.215 -0.070 5,933 79,036 -60  
Jun26 211229 98.260 98.275 98.170 98.190 -0.075 7,339 68,920 -1,184  
Total Volume and Open Interest 613,902 11,094,109 -10,307  
Ultra T-Bond(CBOT)
Dec21 211221 197~09 206~22 197~09 197~21 -1~20 820 4,511 -805  
Mar22 211229 196~15 196~30 194~00 194~19 -1~30 66,736 1,246,545 -5,618  
Jun22 211229 195~00 195~00 195~00 195~00 -1~30        
Total Volume and Open Interest 66,736 1,246,545 -5,618  
Ultra 10-Yr T-Note(CBOT)
Dec21 211221 147~090 147~140 146~130 146~145 -0~290 1,295 7,131 -883  
Mar22 211229 146~195 146~255 145~200 145~265 -0~255 90,813 1,359,768 +8,030  
Jun22 211229 144~315 144~315 144~315 144~315 -0~275        
Total Volume and Open Interest 90,813 1,359,768 +8,030  
30 Day Federal Funds(CBOT)
Dec21 211229 99.923 99.923 99.920 99.920 unch 819 81,904 -543  
Jan22 211229 99.920 99.920 99.915 99.920 +0.005 2,052 147,636 -841  
Feb22 211229 99.905 99.910 99.905 99.905 unch 5,279 153,234 +982  
Mar22 211229 99.830 99.830 99.825 99.830 unch 3,253 63,649 +157  
Apr22 211229 99.745 99.750 99.740 99.745 -0.005 6,287 160,576 +1,992  
May22 211229 99.670 99.670 99.660 99.665 -0.005 8,379 125,184 +1,871  
Total Volume and Open Interest 38,959 1,366,913 +3,742  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211229 151.92 151.94 151.86 151.89 -0.01 183 15,875 +12 Hover/Click
Jun22 211229 151.89 151.89 151.89 151.89 -0.01       Hover/Click
Sep22 211229 151.89 151.89 151.89 151.89 -0.01       Hover/Click
Total Volume and Open Interest 183 15,875 +12  
Euro-Buxl(EUREX)
Mar22 211229 209.64 209.98 206.74 207.08 -2.94 20,455 318,006 -8,068  
Jun22 211229 205.38 205.38 205.38 205.38 -2.94 0 2 +0  
Sep22 211229 230.08 230.08 230.08 230.08 -2.94        
Total Volume and Open Interest 20,455 318,008 -8,068  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211229 172.31 172.42 171.31 171.51 -0.85 180,057 1,289,354 -100,959 Hover/Click
Jun22 211229 169.39 169.42 168.53 168.62 -0.85 43 94 +35 Hover/Click
Sep22 211229 170.77 170.77 170.77 170.77 -0.85       Hover/Click
Total Volume and Open Interest 180,100 1,289,448 -100,924  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211229 133.45 133.53 133.25 133.28 -0.18 102,066 1,372,758 -38,511 Hover/Click
Jun22 211229 133.92 133.92 133.92 133.92 -0.18 0 1 +0 Hover/Click
Sep22 211229 136.07 136.07 136.07 136.07 -0.18       Hover/Click
Total Volume and Open Interest 102,066 1,372,759 -38,511  
Euro-Schatz(EUREX)
Mar22 211229 112.05 112.08 112.02 112.03 -0.03 117,771 1,315,290 -41,113  
Jun22 211229 111.90 111.90 111.90 111.90 -0.03 0 10 +0  
Sep22 211229 113.44 113.44 113.44 113.44 -0.03        
Total Volume and Open Interest 117,771 1,315,300 -41,113  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211229 100.545 100.545 100.545 100.545 unch 0 1,103 +0  
Jun22 211229 100.500 100.500 100.500 100.500 unch 0 600 +0  
Total Volume and Open Interest 5 3,704 +4  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211229 126~10 126~11 125~18 125~18 -0~26 251 8,229 -15 Hover/Click
Mar22 211229 125~07 125~12 124~11 124~16 -0~26 123,416 774,310 +1,517 Hover/Click
Total Volume and Open Interest 123,667 782,539 +1,502  
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 211229 100.550 100.550 100.540 100.545 unch 1,775 327,500 +0  
Jun22 211229 100.495 100.500 100.485 100.495 unch 2,200 368,007 +0  
Sep22 211229 100.410 100.415 100.395 100.405 -0.005 2,802 458,259 +0  
Total Volume and Open Interest 28,847 3,932,030 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211229 99.85 99.87 99.85 99.87 +0.01 7,207 217,151 +373  
Jun22 211229 99.62 99.65 99.62 99.63 +0.01 7,379 195,503 +1,005  
Sep22 211229 99.30 99.34 99.30 99.34 +0.03 7,419 154,987 +617  
Dec22 211229 99.01 99.06 99.01 99.06 +0.04 5,875 152,648 -908  
Mar23 211229 98.71 98.77 98.69 98.77 +0.07 2,288 101,926 -459  
Jun23 211229 98.50 98.57 98.49 98.56 +0.07 1,883 69,678 -470  
Sep23 211229 98.34 98.40 98.33 98.39 +0.07 1,181 61,519 -851  
Dec23 211229 98.24 98.30 98.23 98.29 +0.07 749 16,849 +60  
Mar24 211229 98.20 98.20 98.19 98.19 +0.07 2 868 +2  
Jun24 211229 98.11 98.11 98.11 98.11 +0.07 0 71 +0  
Total Volume and Open Interest 33,983 971,433 -631  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211229 98.35 98.42 98.33 98.42 +0.05 73,408 1,107,145 +6,876  
Jun22 211229 98.42 98.42 98.42 98.42 +0.05        
Total Volume and Open Interest 73,408 1,107,145 +6,876  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211229 98.84 98.92 98.83 98.90 +0.06 73,781 806,648 -15,296  
Jun22 211229 98.90 98.90 98.90 98.90 +0.06        
Total Volume and Open Interest 73,781 806,648 -15,296  
Gold(CMX) Weekly Monthly
Dec21 211229 1803.2 1805.1 1791.4 1805.1 -5.1 150 126 -128 Hover/Click
Feb22 211229 1806.6 1808.0 1789.1 1805.8 -5.1 84,225 381,345 -225 Hover/Click
Apr22 211229 1809.8 1810.2 1791.7 1808.2 -5.1 2,573 65,649 +939 Hover/Click
Jun22 211229 1810.2 1812.6 1793.7 1810.5 -5.0 470 25,869 -18 Hover/Click
Aug22 211229 1814.4 1814.4 1797.5 1813.0 -5.0 144 11,183 +47 Hover/Click
Oct22 211229 1815.0 1815.8 1803.0 1815.1 -5.0 19 5,133 +8 Hover/Click
Dec22 211229 1818.0 1818.0 1802.0 1817.8 -4.9 48 13,892 +24 Hover/Click
Feb23 211229 1820.8 1820.8 1820.8 1820.8 -4.8 0 1,605 +0 Hover/Click
Apr23 211229 1823.8 1823.8 1823.8 1823.8 -4.6 0 27 +0 Hover/Click
Jun23 211229 1827.0 1827.0 1827.0 1827.0 -4.6 0 107 +0 Hover/Click
Aug23 211229 1830.0 1830.0 1830.0 1830.0 -4.6       Hover/Click
Oct23 211229 1833.1 1833.1 1833.1 1833.1 -4.6       Hover/Click
Total Volume and Open Interest 88,822 506,541 +283  
Silver(CMX) Weekly Monthly
Dec21 211229 2300.5 2300.5 2263.5 2284.8 -26.3 3 159 -193 Hover/Click
Mar22 211229 2305.0 2318.5 2260.0 2285.8 -26.3 39,289 116,859 +756 Hover/Click
May22 211229 2307.0 2319.5 2264.0 2288.8 -26.3 345 11,009 +11 Hover/Click
Jul22 211229 2303.5 2319.5 2268.0 2291.6 -26.4 198 5,546 +33 Hover/Click
Sep22 211229 2325.0 2325.0 2272.0 2295.7 -26.4 44 2,253 +20 Hover/Click
Dec22 211229 2303.0 2308.0 2280.0 2303.6 -26.5 14 2,462 +0 Hover/Click
Mar23 211229 2313.1 2313.1 2313.1 2313.1 -26.5 1 230 +0 Hover/Click
Total Volume and Open Interest 40,454 141,382 +548  
Platinum(NYMEX) Weekly Monthly
Jan22 211229 977.8 978.5 958.6 968.5 -10.9 11,257 7,856 -4,521 Hover/Click
Apr22 211229 978.0 979.3 960.0 970.0 -9.8 11,001 52,834 +3,509 Hover/Click
Jul22 211229 974.5 975.1 961.6 970.7 -9.5 222 1,273 +128 Hover/Click
Oct22 211229 975.0 975.0 972.4 972.4 -8.5 11 131 +0 Hover/Click
Total Volume and Open Interest 22,533 62,184 -867  
Palladium(NYMEX) Weekly Monthly
Mar22 211229 1993.50 1996.50 1945.00 1987.00 -13.60 1,102 9,296 -42 Hover/Click
Jun22 211229 1986.00 1988.50 1951.00 1986.30 -13.10 5 105 +2 Hover/Click
Sep22 211229 1993.70 1993.70 1993.70 1993.70 -13.10 0 3 +0 Hover/Click
Total Volume and Open Interest 1,108 9,408 -44  
Copper(CMX) Weekly Monthly
Dec21 211229 441.20 441.35 440.20 440.20 -1.80 421 390 -341 Hover/Click
Mar22 211229 443.40 444.80 438.20 441.30 -2.00 36,315 108,956 +2,502 Hover/Click
May22 211229 443.00 443.95 437.20 440.30 -2.25 2,917 27,296 +350 Hover/Click
Jul22 211229 440.35 441.60 436.00 439.00 -2.30 1,349 17,020 +176 Hover/Click
Sep22 211229 440.00 440.20 435.00 437.55 -2.40 372 8,933 +64 Hover/Click
Total Volume and Open Interest 42,131 176,471 +2,805  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211229 36278 36463 36250 36381 +99 91,647 94,800 +2,031 Hover/Click
Jun22 211229 36224 36352 36160 36290 +99 54 130 +19 Hover/Click
Sep22 211229 36217 36217 36198 36198 +109 1 1 +1 Hover/Click
Dec22 211229 36094 36094 36094 36094 +108       Hover/Click
Total Volume and Open Interest 91,702 94,931 +2,051  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211229 4781.00 4796.00 4770.00 4784.50 +6.00 898,698 2,214,253 +14,982 Hover/Click
Jun22 211229 4776.75 4788.25 4762.75 4776.75 +6.00 803 50,385 +129 Hover/Click
Sep22 211229 4769.50 4778.25 4759.75 4771.75 +5.75 39 162 +20 Hover/Click
Dec22 211229 4765.00 4770.00 4765.00 4770.00 +7.00 1,004 7,416 +1,000 Hover/Click
Total Volume and Open Interest 900,547 2,273,124 +16,134  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211229 129.50 180.25 3.50 106.50 +2.50 351,308 207,930 +3,292 Hover/Click
Jun22 211229 145.00 174.50 3.00 103.50 +2.50 1,358 655 +81 Hover/Click
Sep22 211229 106.00 168.50 22.50 102.75 +4.75 0 23 +0 Hover/Click
Total Volume and Open Interest 352,666 208,626 +3,373  
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 211229 2833.50 2847.00 2823.80 2843.20 +16.00 11,210 37,501 +1,247 Hover/Click
Jun22 211229 2853.20 2853.20 2837.10 2853.20 +16.00       Hover/Click
Total Volume and Open Interest 11,210 37,501 +1,247  
Volatility Index(CBOE)
Dec21 211222 21.20 21.75 20.70 20.83 -0.24 96,447 31,410 -6,547  
Jan22 211229 20.50 20.70 19.75 20.01 -0.52 49,563 128,450 -4,228  
Feb22 211229 22.55 22.77 21.93 22.10 -0.53 30,840 59,201 +2,949  
Mar22 211229 23.86 24.09 23.40 23.55 -0.36 9,028 41,784 -704  
Total Volume and Open Interest 100,887 278,189 -116  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211229 1409.30 1409.30 1409.30 1409.30 +6.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211229 2247.10 2252.60 2229.80 2247.80 +4.00 130,970 460,989 -35 Hover/Click
Jun22 211229 2248.00 2248.70 2227.40 2244.80 +4.10 35 41 -1 Hover/Click
Sep22 211229 2241.80 2243.40 2234.40 2241.80 +3.20 0 1 +0 Hover/Click
Total Volume and Open Interest 131,005 461,031 -36  
Nikkei 225(CME)
Mar22 211229 29005 29135 28745 28870 -150 2,012 15,386 +85  
Jun22 211229 28660 28890 28610 28660 -160 0 20 +0  
Total Volume and Open Interest 2,012 15,406 +85  
Nikkei 225(SGX) Weekly Monthly
Mar22 211229 28950 29085 28700 28870 -80 11,804 88,373 +697  
Jun22 211229 28665 28665 28665 28665 -80 0 3,015 +0  
Sep22 211229 28635 28635 28635 28635 -75 0 859 +0  
Total Volume and Open Interest 11,804 117,419 +697  
Nikkei 225 Mini(JPX)
Mar22 211229 28940 29085 28700 28830 -110 197,011 251,465 -1,642  
Jun22 211229 28695 28835 28455 28630 -80 2,950 6,769 +223  
Sep22 211229 28665 28760 28415 28530 -110 11 360 -1  
Total Volume and Open Interest 214,357 315,662 -1,242  
Nikkei 225(JPX)
Mar22 211229 28940 29080 28700 28830 -110 12,061 184,611 +46  
Jun22 211229 28690 28830 28470 28630 -80 55 8,312 +16  
Sep22 211229 28490 28530 28490 28530 -110 0 1,330 +0  
Total Volume and Open Interest 12,118 243,534 +61  
Nikkei 225(CME) Yen
Mar22 211229 28950 29080 28695 28810 -155 13,187 41,937 +269  
Jun22 211229 28575 28810 28480 28575 -155 0 1 +0  
Sep22 211229 28520 28520 28520 28520 -160        
Total Volume and Open Interest 13,187 41,990 +269  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211229 28810 28810 28810 28810 -160        
Jun22 211229 28580 28580 28580 28580 -150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211229 7161.0 7194.0 7127.0 7152.0 -20.0 26,378 207,892 -9,029  
Feb22 211229 7148.5 7148.5 7148.5 7148.5 -20.0 1 2 +1  
Mar22 211229 7172.0 7172.0 7145.0 7145.0 -19.5 19 6,207 -18  
Jun22 211229 7039.0 7039.0 7002.0 7002.0 -19.0 0 1 +0  
Sep22 211229 6977.0 6977.0 6977.0 6977.0 -20.0        
Dec22 211229 6955.0 6955.0 6955.0 6955.0 -20.0 0 14,501 +0  
Total Volume and Open Interest 26,398 228,607 -9,046  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211229 23377 23385 23014 23066 -295 60,239 95,836 -4,630  
Jan22 211229 23347 23353 22995 23053 -276 14,534 36,977 +5,538  
Total Volume and Open Interest 75,253 145,161 +802  
DAX(EUREX) Weekly Monthly
Mar22 211229 15960.0 15960.0 15787.0 15833.0 -128.0 37,936 60,261 -1,238  
Jun22 211229 15966.0 15966.0 15840.0 15870.0 -128.0 16 4,698 +0  
Sep22 211229 15848.0 15848.0 15848.0 15848.0 -126.0        
Total Volume and Open Interest 37,952 64,959 -1,238  
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211229 15950.0 15970.0 15787.0 15833.0 -128.0 17,504 11,481 -290  
Jun22 211229 15983.0 15988.0 15870.0 15870.0 -128.0 37 42 +5  
Total Volume and Open Interest 17,541 11,523 -285  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211229 4301 4304 4254 4266 -35 246,829 2,663,134 -25,109  
Jun22 211229 4220 4220 4180 4191 -35 12 39,596 -1  
Total Volume and Open Interest 246,841 2,734,174 -25,110  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211217 12764 12799 12754 12783 -24 68,973 99,088 -66,762  
Mar22 211229 12872 12883 12758 12800 -56 18,289 135,157 +706  
Jun22 211229 12668 12668 12590 12626 -55 224 7,810 +152  
Total Volume and Open Interest 18,513 142,967 +858  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211229 7402.50 7402.50 7346.00 7365.50 +30.50 70,458 599,593 -1,821  
Jun22 211229 7309.50 7309.50 7308.00 7308.00 +31.00 3 198 +2  
Sep22 211229 7257.00 7257.00 7257.00 7257.00 +31.00 0 134 +0  
Total Volume and Open Interest 70,461 599,925 -1,819  
SPI 200(SFE) Weekly Monthly
Mar22 211229 7384.0 7435.0 7372.0 7415.0 +84.0 25,310 228,549 -2,430  
Jun22 211229 7410.0 7410.0 7410.0 7410.0 +84.0        
Sep22 211229 7344.0 7344.0 7344.0 7344.0 +84.0        
Total Volume and Open Interest 25,354 229,009 -2,399  
FTSE MIB(ISE)
Mar22 211229 27330.00 27365.00 27135.00 27218.00 -116.00 7,090 77,545 +2  
Jun22 211229 26640.00 26648.00 26600.00 26648.00 -111.00 16 445 +4  
Sep22 211229 26448.00 26448.00 26448.00 26448.00 -111.00        
Total Volume and Open Interest 7,106 77,990 +6  
KOSPI 200(KFE)
Mar22 211229 398.80 399.30 396.30 396.30 -2.00 144,975 236,401 -2,005  
Jun22 211229 398.95 399.50 396.55 396.55 -1.85 193 10,218 +48  
Sep22 211229 399.20 399.20 399.20 399.20 unch 0 785 +0  
Total Volume and Open Interest 145,168 264,608 -1,956  
GSCI(CME) Weekly Monthly
Jan22 211229 564.95 572.25 564.95 569.20 +2.00 66 1,363 -34  
Feb22 211229 571.70 571.70 571.70 571.70 +2.00        
Mar22 211229 569.20 569.20 569.20 569.20 -3.00        
Total Volume and Open Interest 66 1,363 -34  
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!!!