Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 30, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211230 1354.75 1358.00 1323.25 1327.75 -28.75 40,328 28,342 -10,545 Hover/Click
Mar22 211230 1367.50 1370.00 1334.50 1338.50 -30.25 107,536 306,941 +3,702 Hover/Click
May22 211230 1376.50 1378.50 1344.50 1348.25 -29.50 18,205 88,451 +813 Hover/Click
Jul22 211230 1380.50 1382.75 1349.75 1353.50 -28.50 14,582 78,522 +983 Hover/Click
Aug22 211230 1361.00 1363.50 1333.25 1336.50 -26.00 1,937 8,491 -7 Hover/Click
Sep22 211230 1314.00 1315.75 1290.25 1293.25 -20.75 1,300 7,391 +64 Hover/Click
Nov22 211230 1279.50 1280.25 1262.75 1265.75 -14.25 13,138 82,498 +2,399 Hover/Click
Jan23 211230 1277.50 1278.50 1262.75 1266.00 -13.00 1,323 12,887 +406 Hover/Click
Mar23 211230 1258.00 1260.00 1247.25 1249.25 -10.50 2,022 24,291 +636 Hover/Click
May23 211230 1247.50 1250.00 1240.00 1241.50 -9.00 1,268 5,770 +225 Hover/Click
Jul23 211230 1247.25 1251.00 1241.75 1243.00 -8.50 127 1,159 +20 Hover/Click
Aug23 211230 1235.00 1235.00 1235.00 1235.00 -7.25 29 73 +2 Hover/Click
Sep23 211230 1217.50 1217.50 1217.50 1217.50 -7.25 18 162 +10 Hover/Click
Nov23 211230 1198.00 1199.00 1193.00 1195.00 -5.00 115 2,178 +39 Hover/Click
Total Volume and Open Interest 201,928 647,225 -1,253  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211230 415.50 416.80 410.60 413.60 -1.80 24,332 13,442 -6,867 Hover/Click
Mar22 211230 407.90 409.30 402.20 403.70 -4.50 53,102 190,604 +2,263 Hover/Click
May22 211230 404.50 405.40 398.90 400.00 -4.70 13,797 83,056 +1,573 Hover/Click
Jul22 211230 404.20 404.80 398.60 399.40 -4.70 9,826 49,819 +480 Hover/Click
Aug22 211230 401.20 401.40 395.50 396.10 -4.30 1,151 9,394 -60 Hover/Click
Sep22 211230 392.00 394.60 389.20 389.30 -3.40 884 8,354 -243 Hover/Click
Oct22 211230 382.70 385.00 380.40 380.90 -1.80 1,547 6,375 +122 Hover/Click
Dec22 211230 381.00 384.00 379.20 380.10 -1.60 5,861 20,370 +674 Hover/Click
Jan23 211230 378.40 380.40 376.20 376.90 -1.20 231 1,783 +39 Hover/Click
Mar23 211230 371.30 371.80 368.60 369.40 -0.70 300 2,029 +20 Hover/Click
Total Volume and Open Interest 111,162 388,667 -1,958  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211230 56.71 56.95 55.35 55.85 -0.85 17,225 9,665 -5,436 Hover/Click
Mar22 211230 56.91 57.23 55.57 56.08 -0.83 47,072 158,644 +1,087 Hover/Click
May22 211230 56.96 57.28 55.62 56.12 -0.86 11,286 74,097 +636 Hover/Click
Jul22 211230 56.87 57.21 55.55 56.06 -0.87 8,045 60,431 +272 Hover/Click
Aug22 211230 56.47 56.80 55.17 55.67 -0.87 792 8,838 +87 Hover/Click
Sep22 211230 56.18 56.27 54.70 55.25 -0.85 831 10,637 -11 Hover/Click
Oct22 211230 55.13 55.88 54.29 54.84 -0.86 2,072 9,589 +765 Hover/Click
Dec22 211230 55.41 55.70 54.06 54.60 -0.90 5,727 39,527 +350 Hover/Click
Jan23 211230 54.77 55.41 53.85 54.40 -0.86 125 1,327 +6 Hover/Click
Mar23 211230 54.30 55.13 53.60 54.14 -0.84 195 2,125 +106 Hover/Click
Total Volume and Open Interest 93,674 380,321 -2,114  
Canola(WCE) Weekly Monthly
Jan22 211230 1100.7 1100.7 1020.3 1068.8 -18.6 3,769 1,127 -2,190 Hover/Click
Mar22 211230 1022.4 1025.7 1015.0 1018.9 -3.5 11,399 81,774 -435 Hover/Click
May22 211230 994.0 996.2 985.6 988.9 -4.7 4,237 52,324 +1,277 Hover/Click
Jul22 211230 949.0 949.0 935.1 937.5 -8.9 1,562 20,632 +852 Hover/Click
Nov22 211230 773.6 775.0 767.0 771.3 -2.7 275 18,211 -55 Hover/Click
Total Volume and Open Interest 21,300 176,937 -536  
Corn(CBOT) Weekly Monthly
Mar22 211230 605.50 606.00 592.75 596.00 -9.50 134,208 754,145 -5,005 Hover/Click
May22 211230 606.75 607.00 593.50 596.75 -10.00 35,374 251,713 -1,381 Hover/Click
Jul22 211230 604.50 605.25 591.75 594.50 -10.75 24,883 208,916 -1,061 Hover/Click
Sep22 211230 571.00 571.50 560.50 563.00 -9.00 7,919 83,520 +814 Hover/Click
Dec22 211230 552.25 552.75 543.75 545.75 -7.25 14,091 194,298 +889 Hover/Click
Mar23 211230 558.50 559.50 551.00 553.00 -6.75 878 11,792 +62 Hover/Click
May23 211230 562.00 562.00 553.75 555.75 -6.75 71 1,314 +31 Hover/Click
Jul23 211230 557.75 561.00 553.00 555.00 -6.25 235 7,669 -7 Hover/Click
Sep23 211230 509.25 509.25 509.25 509.25 -6.25 27 362 +24 Hover/Click
Dec23 211230 504.00 505.50 499.75 500.75 -5.75 167 7,462 +10 Hover/Click
Total Volume and Open Interest 217,856 1,522,692 -5,623  
Wheat(CBOT) Weekly Monthly
Mar22 211230 789.50 791.75 776.00 779.75 -8.00 41,877 172,969 -966 Hover/Click
May22 211230 793.00 795.75 779.25 783.00 -8.75 12,080 47,332 +595 Hover/Click
Jul22 211230 786.00 789.00 772.50 774.25 -11.25 9,751 69,113 -1,554 Hover/Click
Sep22 211230 787.00 789.75 774.00 775.75 -11.25 1,408 21,643 -25 Hover/Click
Dec22 211230 793.00 793.00 777.25 779.00 -11.75 1,570 34,245 +14 Hover/Click
Mar23 211230 789.00 790.25 779.00 780.75 -11.25 330 5,881 +80 Hover/Click
Total Volume and Open Interest 67,194 356,439 -1,870  
Wheat(KCBT) Weekly Monthly
Mar22 211230 826.25 829.00 808.50 812.75 -11.75 22,519 119,454 -2,229 Hover/Click
May22 211230 826.50 828.75 809.75 813.50 -11.75 9,624 32,114 +975 Hover/Click
Jul22 211230 819.75 822.25 804.50 807.25 -12.00 7,636 40,733 -331 Hover/Click
Sep22 211230 822.00 822.25 805.75 808.50 -11.50 1,556 13,250 -15 Hover/Click
Dec22 211230 820.25 825.25 809.00 811.75 -11.50 746 12,204 +230 Hover/Click
Mar23 211230 819.25 825.25 810.00 812.25 -11.00 283 1,109 +128 Hover/Click
May23 211230 798.25 798.25 798.25 798.25 -12.50 0 168 +0 Hover/Click
Total Volume and Open Interest 42,364 220,413 -1,242  
Wheat(MGE) Weekly Monthly
Mar22 211230 1009.00 1010.50 987.75 991.50 -17.50 5,448 45,268 -98 Hover/Click
May22 211230 1001.00 1001.00 982.25 985.00 -15.75 1,611 15,420 +126 Hover/Click
Jul22 211230 978.75 979.25 964.75 967.50 -15.50 699 4,570 +156 Hover/Click
Sep22 211230 928.50 928.50 912.00 916.75 -12.50 233 6,850 +78 Hover/Click
Dec22 211230 910.75 910.75 903.75 909.25 -10.50 73 1,633 -24 Hover/Click
Mar23 211230 899.25 899.25 899.25 899.25 -12.00 0 25 +0 Hover/Click
Total Volume and Open Interest 8,064 73,766 +238  
Oats(CBOT) Weekly Monthly
Mar22 211230 694.25 696.25 674.00 686.50 -8.75 216 3,210 -37 Hover/Click
May22 211230 650.00 655.00 640.50 650.00 -6.75 25 472 -4 Hover/Click
Jul22 211230 601.50 610.25 600.00 608.75 +0.75 16 291 -13 Hover/Click
Sep22 211230 525.00 532.75 525.00 531.25 +3.25 2 213 -1 Hover/Click
Total Volume and Open Interest 270 4,383 -55  
Rough Rice(CBOT) Weekly Monthly
Jan22 211230 14.58 14.63 14.47 14.57 +0.02 421 497 -327 Hover/Click
Mar22 211230 14.77 14.88 14.71 14.80 +0.02 1,009 6,723 +17 Hover/Click
May22 211230 14.94 14.94 14.86 14.93 +0.02 15 123 +13 Hover/Click
Jul22 211230 15.00 15.05 14.99 14.99 +0.01 5 40 +0 Hover/Click
Total Volume and Open Interest 1,453 7,519 -295  
Live Cattle(CME) Weekly Monthly
Dec21 211230 139.380 139.550 138.750 139.050 -0.350 608 1,030 -500 Hover/Click
Feb22 211230 140.285 140.630 139.850 139.985 -0.750 19,304 118,983 +1,215 Hover/Click
Apr22 211230 144.935 145.250 144.500 144.880 -0.450 10,904 88,329 +2,886 Hover/Click
Jun22 211230 139.250 139.500 138.830 139.080 -0.455 8,236 62,782 +2 Hover/Click
Aug22 211230 138.000 138.200 137.580 137.900 -0.385 4,483 26,193 -558 Hover/Click
Oct22 211230 141.000 141.380 140.735 141.100 -0.250 2,212 9,760 +214 Hover/Click
Total Volume and Open Interest 46,133 312,962 +3,294  
Feeder Cattle(CME) Weekly Monthly
Jan22 211230 165.950 167.000 165.500 166.330 +0.450 1,935 5,772 -381 Hover/Click
Mar22 211230 167.950 169.630 167.380 169.000 +0.950 4,733 18,102 -412 Hover/Click
Apr22 211230 171.100 172.380 170.630 171.850 +0.800 1,037 4,784 +7 Hover/Click
May22 211230 173.000 174.100 172.630 173.650 +0.700 856 4,443 -53 Hover/Click
Aug22 211230 180.700 182.035 180.700 181.485 +0.155 523 4,722 +147 Hover/Click
Sep22 211230 182.000 182.630 181.400 181.650 -0.350 171 923 +43 Hover/Click
Oct22 211230 182.035 182.700 181.630 182.150 +0.150 106 301 +25 Hover/Click
Total Volume and Open Interest 9,393 39,260 -618  
Lean Hogs(CME) Weekly Monthly
Feb22 211230 83.200 83.830 82.380 82.700 -1.130 13,468 77,670 -1,544 Hover/Click
Apr22 211230 87.730 88.580 87.380 87.830 -0.620 5,057 56,877 +574 Hover/Click
May22 211230 92.400 92.700 92.150 92.430 -0.470 21 1,614 +5  
Jun22 211230 98.250 99.180 98.230 98.480 -0.570 3,550 34,303 +291 Hover/Click
Jul22 211230 98.230 99.200 98.230 98.830 -0.370 978 14,386 +66 Hover/Click
Aug22 211230 97.430 98.330 97.430 97.950 -0.380 800 17,421 +101 Hover/Click
Oct22 211230 84.250 84.380 84.000 84.080 -0.300 508 9,353 +137 Hover/Click
Dec22 211230 77.400 77.480 77.200 77.300 -0.100 216 3,497 +66 Hover/Click
Total Volume and Open Interest 24,616 215,708 -310  
Class III Milk(CME) Weekly Monthly
Dec21 211230 18.43 18.43 18.42 18.43 +0.01 14 4,309 -3 Hover/Click
Jan22 211230 20.01 20.24 19.96 20.18 +0.17 168 4,264 -3 Hover/Click
Feb22 211230 20.45 20.90 20.43 20.83 +0.38 141 4,407 +51 Hover/Click
Mar22 211230 20.46 20.88 20.46 20.79 +0.34 65 3,618 +37 Hover/Click
Apr22 211230 20.24 20.48 20.24 20.40 +0.19 96 2,401 +43 Hover/Click
May22 211230 20.12 20.21 20.10 20.21 +0.15 55 2,321 +35 Hover/Click
Jun22 211230 20.07 20.15 20.07 20.15 +0.12 65 2,043 +21 Hover/Click
Jul22 211230 20.20 20.35 20.11 20.29 +0.18 40 1,358 +25 Hover/Click
Aug22 211230 20.13 20.25 20.13 20.21 +0.01 46 1,347 +34 Hover/Click
Sep22 211230 20.11 20.30 20.11 20.13 -0.07 93 1,104 +53 Hover/Click
Oct22 211230 20.10 20.22 20.10 20.14 +0.04 33 778 +6 Hover/Click
Nov22 211230 19.88 20.00 19.85 19.86 -0.02 11 806 +8 Hover/Click
Dec22 211230 19.50 19.61 19.43 19.61 +0.11 10 868 +6 Hover/Click
Total Volume and Open Interest 866 30,140 +338  
Cocoa(ICE) Weekly Monthly
Mar22 211230 2509 2576 2502 2559 +44 9,060 94,260 -620 Hover/Click
May22 211230 2539 2597 2533 2586 +40 3,538 47,429 +466 Hover/Click
Jul22 211230 2550 2598 2541 2590 +38 1,465 28,793 -113 Hover/Click
Sep22 211230 2547 2596 2545 2591 +35 855 21,823 +26 Hover/Click
Dec22 211230 2541 2582 2534 2576 +29 526 19,211 +90 Hover/Click
Mar23 211230 2527 2556 2510 2555 +26 381 14,847 +292 Hover/Click
May23 211230 2517 2548 2506 2548 +26 16 5,416 -1 Hover/Click
Total Volume and Open Interest 15,857 233,663 +140  
Coffee "C"(ICE) Weekly Monthly
Mar22 211230 229.10 229.65 226.20 228.85 -0.05 7,889 118,016 +217 Hover/Click
May22 211230 229.00 229.50 226.25 228.80 -0.15 3,135 52,353 +206 Hover/Click
Jul22 211230 228.45 228.75 225.50 228.05 -0.30 1,751 32,328 -131 Hover/Click
Sep22 211230 227.20 227.55 224.70 227.20 -0.40 1,010 19,413 +58 Hover/Click
Dec22 211230 224.90 226.05 223.35 225.70 -0.35 392 21,859 -72 Hover/Click
Mar23 211230 224.30 225.15 222.75 225.10 -0.30 24 8,875 +0 Hover/Click
Total Volume and Open Interest 14,209 261,263 +282  
Orange Juice(ICE) Weekly Monthly
Jan22 211230 136.40 142.35 136.40 139.80 +3.10 246 700 -204 Hover/Click
Mar22 211230 137.05 140.30 136.45 139.00 +2.15 1,207 8,567 +92 Hover/Click
May22 211230 137.25 138.70 136.90 138.10 +1.65 35 1,250 +12 Hover/Click
Jul22 211230 138.65 138.65 138.65 138.65 +1.65 3 139 -2 Hover/Click
Sep22 211230 139.75 139.75 139.75 139.75 +1.65 0 2 +0 Hover/Click
Nov22 211230 140.15 140.15 140.15 140.15 +1.65 0 1 +0 Hover/Click
Total Volume and Open Interest 1,491 10,660 -102  
Sugar #11(ICE) Weekly Monthly
Mar22 211230 19.10 19.10 18.62 18.78 -0.32 27,692 334,132 -2,382 Hover/Click
May22 211230 18.78 18.80 18.37 18.49 -0.32 9,261 152,306 +1,415 Hover/Click
Jul22 211230 18.54 18.54 18.14 18.26 -0.30 4,533 117,578 +666 Hover/Click
Oct22 211230 18.40 18.40 18.11 18.22 -0.27 1,521 113,259 -15 Hover/Click
Mar23 211230 18.41 18.41 18.15 18.26 -0.20 497 55,824 -82 Hover/Click
May23 211230 17.47 17.54 17.35 17.47 -0.11 173 27,676 +38 Hover/Click
Jul23 211230 16.92 17.00 16.80 16.93 -0.04 181 26,716 +128 Hover/Click
Oct23 211230 16.53 16.63 16.41 16.56 -0.01 11 22,078 +2 Hover/Click
Total Volume and Open Interest 43,985 864,262 -219  
London Cocoa(LCE) Weekly Monthly
Mar22 211230 1697 1717 1692 1710 +11 0 69,233 +0 Hover/Click
May22 211230 1727 1740 1715 1734 +10 0 40,781 +0 Hover/Click
Jul22 211230 1716 1735 1712 1732 +12 0 34,495 +0 Hover/Click
Sep22 211230 1713 1732 1709 1729 +11 0 40,825 +0 Hover/Click
Dec22 211230 1710 1728 1707 1725 +9 0 49,815 +0 Hover/Click
Mar23 211230 1699 1713 1693 1711 +12 0 23,428 +0 Hover/Click
May23 211230 1700 1713 1696 1713 +12 0 7,780 +0 Hover/Click
Total Volume and Open Interest 0 274,980 +0  
London Sugar(LCE) Weekly Monthly
Mar22 211230 498.90 501.50 491.60 494.70 -6.40 0 28,552 +0 Hover/Click
May22 211230 496.10 496.80 487.60 490.80 -6.30 0 11,438 +0 Hover/Click
Aug22 211230 489.60 490.90 484.00 486.60 -6.30 0 8,104 +0 Hover/Click
Oct22 211230 483.30 483.30 478.10 480.40 -5.30 0 7,674 +0 Hover/Click
Dec22 211230 482.50 482.50 477.40 480.40 -3.60 0 1,952 +0 Hover/Click
Total Volume and Open Interest 0 59,222 +0  
Cotton(ICE) Weekly Monthly
Mar22 211230 112.99 115.33 112.00 114.34 +1.35 9,561 119,191 -445 Hover/Click
May22 211230 110.14 112.33 109.41 111.44 +1.07 3,243 50,878 +729 Hover/Click
Jul22 211230 107.04 108.96 106.50 108.19 +0.87 1,036 25,413 +111 Hover/Click
Oct22 211230 97.34 97.34 97.34 97.34 +0.69 0 44 +0 Hover/Click
Dec22 211230 91.50 92.55 91.50 92.29 +0.64 653 32,785 +82 Hover/Click
Mar23 211230 88.45 89.22 88.45 89.09 +0.65 8 2,283 +7 Hover/Click
Total Volume and Open Interest 14,503 234,850 +484  
Lumber(CME) Weekly Monthly
Jan22 211230 1160.0 1170.2 1139.4 1157.7 -11.7 174 721 -19  
Mar22 211230 1161.0 1172.2 1134.5 1141.9 -21.2 339 1,376 -16  
May22 211230 1085.0 1088.8 1059.4 1059.5 -29.9 39 189 +13  
Jul22 211230 1011.2 1011.2 1000.0 1000.0 -11.2 5 46 +2  
Sep22 211230 1015.0 1015.0 991.9 991.9 -23.1 5 23 +3  
Nov22 211230 996.9 996.9 996.9 996.9 -23.1 0 1 +0  
Jan23 211230 996.9 996.9 996.9 996.9 -23.1        
Total Volume and Open Interest 562 2,356 -17  
Crude Oil(NYM) Weekly Monthly
Feb22 211230 76.58 77.44 75.78 76.99 +0.43 249,728 289,951 +1,254 Hover/Click
Mar22 211230 76.20 77.06 75.42 76.61 +0.43 66,326 247,140 +2,739 Hover/Click
Apr22 211230 75.67 76.58 74.97 76.13 +0.42 25,566 96,172 +1,932 Hover/Click
May22 211230 75.15 76.02 74.43 75.58 +0.40 12,657 78,397 -219 Hover/Click
Jun22 211230 74.57 75.42 73.86 74.99 +0.38 33,075 165,138 -8 Hover/Click
Jul22 211230 74.00 74.80 73.50 74.37 +0.36 5,829 64,064 +604 Hover/Click
Aug22 211230 73.16 74.16 73.12 73.76 +0.36 3,397 59,022 -312 Hover/Click
Sep22 211230 72.80 73.49 72.15 73.14 +0.35 6,806 74,535 -204 Hover/Click
Oct22 211230 72.15 72.83 72.02 72.56 +0.35 1,226 42,726 -248 Hover/Click
Nov22 211230 71.77 72.26 71.12 71.99 +0.35 1,522 50,389 -200 Hover/Click
Dec22 211230 71.03 71.81 70.46 71.44 +0.35 21,170 201,128 +131 Hover/Click
Jan23 211230 70.72 71.10 70.48 70.89 +0.35 1,195 37,580 +380 Hover/Click
Feb23 211230 70.37 70.37 69.95 70.37 +0.35 1,958 32,363 +208 Hover/Click
Mar23 211230 69.87 69.87 69.48 69.87 +0.34 6,490 32,844 -2,367 Hover/Click
Apr23 211230 69.33 69.40 69.04 69.40 +0.33 3,111 21,990 +1,501 Hover/Click
May23 211230 68.97 68.97 68.97 68.97 +0.33 1,138 16,220 +361 Hover/Click
Total Volume and Open Interest 462,542 1,867,339 +6,563  
e-miNY Crude Oil(NYM)
Feb22 211230 76.600 77.450 75.775 77.000 +0.450 12,010 2,895 -12  
Mar22 211230 76.200 77.100 75.425 76.600 +0.425 643 909 +19  
Apr22 211230 75.650 76.525 75.000 76.125 +0.425 19 72 +0  
May22 211230 74.625 76.000 74.625 75.575 +0.400 5 65 -2  
Jun22 211230 74.850 75.100 74.600 75.000 +0.400 12 159 -4  
Jul22 211230 74.200 74.375 74.200 74.375 +0.375 4 20 +2  
Aug22 211230 73.750 73.750 73.750 73.750 +0.350 1 6 +0  
Sep22 211230 73.025 73.150 73.025 73.150 +0.350 1 8 +0  
Oct22 211230 72.250 72.550 72.250 72.550 +0.350 3 7 +1  
Nov22 211230 72.000 72.000 72.000 72.000 +0.350 0 10 +0  
Total Volume and Open Interest 12,719 4,395 -2  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211230 237.66 240.49 236.36 239.59 +1.81 21,103 14,416 -7,285 Hover/Click
Feb22 211230 236.96 239.50 235.19 238.63 +1.91 43,174 91,960 +3,024 Hover/Click
Mar22 211230 234.83 237.55 233.29 236.75 +1.87 13,270 44,643 +1,153 Hover/Click
Apr22 211230 232.56 235.09 230.92 234.33 +1.77 4,230 28,381 +220 Hover/Click
May22 211230 230.89 233.44 229.47 232.63 +1.71 3,617 14,304 +249 Hover/Click
Jun22 211230 229.90 232.29 228.18 231.39 +1.58 2,971 28,045 -7 Hover/Click
Jul22 211230 229.25 231.63 227.60 230.72 +1.51 689 9,899 -55 Hover/Click
Aug22 211230 229.46 231.16 227.18 230.25 +1.50 715 6,321 -16 Hover/Click
Sep22 211230 229.27 230.93 227.11 230.00 +1.45 1,332 8,596 +52 Hover/Click
Oct22 211230 229.11 230.30 227.70 229.81 +1.43 610 5,339 +131 Hover/Click
Nov22 211230 228.88 230.53 228.25 229.57 +1.41 489 4,693 +98 Hover/Click
Dec22 211230 227.24 230.14 226.27 229.17 +1.37 1,303 19,641 -56 Hover/Click
Jan23 211230 228.76 228.76 228.76 228.76 +1.39 49 4,173 +19 Hover/Click
Feb23 211230 227.91 227.91 227.91 227.91 +1.39 14 1,025 +1 Hover/Click
Total Volume and Open Interest 93,978 297,274 -2,391  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211230 227.11 230.10 225.31 229.68 +2.51 24,535 13,617 -7,861 Hover/Click
Feb22 211230 226.79 229.56 224.84 229.14 +2.48 45,340 111,979 +3,774 Hover/Click
Mar22 211230 226.42 229.67 225.08 229.21 +2.33 13,216 46,986 +2,009 Hover/Click
Apr22 211230 237.44 239.72 235.29 239.26 +2.15 5,177 28,276 +366 Hover/Click
May22 211230 236.72 238.95 234.65 238.36 +1.96 2,324 14,749 +159 Hover/Click
Jun22 211230 235.00 237.02 232.88 236.45 +1.80 2,553 19,701 +134 Hover/Click
Jul22 211230 232.24 234.58 231.30 233.92 +1.68 1,317 12,049 +319 Hover/Click
Aug22 211230 229.18 231.19 228.50 230.92 +1.55 529 5,391 -11 Hover/Click
Sep22 211230 225.73 227.74 224.90 227.29 +1.41 647 12,958 +91 Hover/Click
Oct22 211230 212.06 214.05 211.30 213.61 +1.44 402 4,811 +19 Hover/Click
Total Volume and Open Interest 97,718 290,822 -759  
e-miNY RBOB Gasoline(NYM)
Jan22 211230 229.68 229.68 229.68 229.68 +2.51        
Feb22 211230 229.14 229.14 229.14 229.14 +2.48 0 1 +0  
Mar22 211230 229.21 229.21 229.21 229.21 +2.33        
Apr22 211230 239.26 239.26 239.26 239.26 +2.15        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Feb22 211230 3.853 3.966 3.536 3.561 -0.289 116,122 132,048 -939 Hover/Click
Mar22 211230 3.698 3.781 3.416 3.435 -0.261 35,332 253,276 +1,737 Hover/Click
Apr22 211230 3.643 3.713 3.384 3.400 -0.245 21,861 83,265 -239 Hover/Click
May22 211230 3.661 3.731 3.412 3.431 -0.236 11,908 110,919 -240 Hover/Click
Jun22 211230 3.710 3.776 3.468 3.486 -0.230 5,411 52,631 +66 Hover/Click
Jul22 211230 3.765 3.833 3.525 3.546 -0.224 3,079 42,822 +239 Hover/Click
Aug22 211230 3.803 3.848 3.543 3.564 -0.221 1,900 32,131 +402 Hover/Click
Sep22 211230 3.769 3.837 3.530 3.552 -0.220 1,617 46,551 +143 Hover/Click
Oct22 211230 3.853 3.869 3.560 3.583 -0.218 6,314 74,359 +259 Hover/Click
Nov22 211230 3.952 3.963 3.667 3.692 -0.210 1,057 34,939 +31 Hover/Click
Dec22 211230 4.134 4.150 3.866 3.891 -0.197 1,724 36,101 +364 Hover/Click
Jan23 211230 4.240 4.252 3.976 4.001 -0.190 2,250 39,538 +385 Hover/Click
Feb23 211230 4.051 4.133 3.874 3.897 -0.179 775 11,532 -261 Hover/Click
Mar23 211230 3.742 3.832 3.592 3.617 -0.162 1,330 27,344 -106 Hover/Click
Apr23 211230 3.106 3.198 3.051 3.071 -0.089 1,498 19,414 -226 Hover/Click
May23 211230 3.117 3.121 2.996 3.013 -0.070 467 12,972 +91 Hover/Click
Total Volume and Open Interest 251,078 1,110,532 -7,786  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211230 79.19 79.66 78.50 79.32 +0.09 50,411 118,016 -33,252 Hover/Click
Mar22 211230 79.06 80.02 78.41 79.53 +0.32 157,427 510,189 +27,048 Hover/Click
Apr22 211230 78.64 79.59 78.01 79.08 +0.29 53,267 227,416 +9,730 Hover/Click
May22 211230 78.17 79.10 77.54 78.61 +0.29 25,229 138,975 -332 Hover/Click
Jun22 211230 77.63 78.56 77.01 78.08 +0.29 31,489 194,869 -4,877 Hover/Click
Jul22 211230 77.17 77.95 76.48 77.52 +0.30 7,491 83,365 +1,389 Hover/Click
Aug22 211230 76.63 77.42 76.02 76.99 +0.31 4,144 54,170 -146 Hover/Click
Sep22 211230 76.13 76.85 75.46 76.46 +0.32 7,780 74,327 -331 Hover/Click
Oct22 211230 75.50 76.34 75.03 75.95 +0.33 2,501 30,422 -229 Hover/Click
Nov22 211230 75.11 75.45 74.94 75.45 +0.33 2,118 39,742 -165 Hover/Click
Dec22 211230 74.61 75.33 73.97 74.96 +0.33 21,313 211,848 -1,403 Hover/Click
Jan23 211230 74.23 74.48 74.22 74.48 +0.34 511 28,441 +181 Hover/Click
Feb23 211230 74.02 74.02 74.02 74.02 +0.33 476 28,485 +51 Hover/Click
Mar23 211230 73.63 73.63 73.63 73.63 +0.32 501 23,604 +310 Hover/Click
Total Volume and Open Interest 378,507 2,164,578 -978  
Gas Oil(ICE) Weekly Monthly
Jan22 211230 680.00 685.50 674.00 677.75 +5.50 18,752 89,124 -4,511 Hover/Click
Feb22 211230 678.50 684.50 672.75 677.00 +5.50 30,908 131,483 +2,167 Hover/Click
Mar22 211230 675.25 681.25 669.50 673.75 +5.50 18,021 101,828 +1,325 Hover/Click
Apr22 211230 672.00 676.75 666.25 669.25 +5.25 4,797 31,448 -631 Hover/Click
May22 211230 668.00 672.25 661.50 665.25 +5.50 2,473 32,422 +145 Hover/Click
Jun22 211230 664.75 669.00 657.50 661.75 +5.50 4,672 75,917 +747 Hover/Click
Jul22 211230 657.75 665.75 655.25 659.00 +5.50 520 19,956 -51 Hover/Click
Aug22 211230 659.00 664.00 653.75 657.50 +5.75 515 14,434 -168 Hover/Click
Sep22 211230 655.00 662.75 652.75 656.50 +6.00 662 17,835 +206 Hover/Click
Oct22 211230 654.25 661.50 654.25 656.00 +6.25 610 14,067 +59 Hover/Click
Total Volume and Open Interest 86,683 634,351 -463  
Ethanol(CBOT)
Jan22 211230 2.137 2.137 2.137 2.137 unch        
Feb22 211230 2.160 2.160 2.160 2.160 unch        
Mar22 211230 2.160 2.160 2.160 2.160 unch        
Apr22 211230 2.160 2.160 2.160 2.160 unch        
May22 211230 2.160 2.160 2.160 2.160 unch        
Jun22 211230 2.160 2.160 2.160 2.160 unch        
Jul22 211230 2.160 2.160 2.160 2.160 unch        
Aug22 211230 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 211230 76.55 77.43 75.79 76.99 +0.43 13,097 38,537 -2,467 Hover/Click
Mar22 211230 76.13 77.05 75.48 76.61 +0.43 21,557 52,899 +1,175 Hover/Click
Apr22 211230 75.94 76.56 75.06 76.13 +0.42 7,302 17,994 +732 Hover/Click
May22 211230 75.06 75.91 74.79 75.58 +0.40 3,398 12,022 +502 Hover/Click
Jun22 211230 74.75 75.41 74.59 74.99 +0.38 8,418 67,908 +0 Hover/Click
Jul22 211230 74.15 74.37 74.00 74.37 +0.36 1,017 8,438 +44 Hover/Click
Aug22 211230 73.64 73.76 73.44 73.76 +0.36 600 8,256 +74 Hover/Click
Sep22 211230 72.90 73.39 72.50 73.14 +0.35 1,017 20,339 +20 Hover/Click
Oct22 211230 72.46 72.56 72.46 72.56 +0.35 133 7,030 +25 Hover/Click
Nov22 211230 71.99 71.99 71.99 71.99 +0.35 205 8,109 +95 Hover/Click
Dec22 211230 71.67 71.67 71.10 71.44 +0.35 3,942 82,269 +171 Hover/Click
Jan23 211230 70.89 70.89 70.89 70.89 +0.35 46 3,668 -101 Hover/Click
Feb23 211230 70.37 70.37 70.37 70.37 +0.35 27 2,044 +50 Hover/Click
Mar23 211230 69.87 69.87 69.87 69.87 +0.34 29 7,423 +0 Hover/Click
Apr23 211230 69.40 69.40 69.40 69.40 +0.33 3 1,732 +137 Hover/Click
May23 211230 68.97 68.97 68.97 68.97 +0.33 4 1,410 +24 Hover/Click
Total Volume and Open Interest 63,596 426,851 +937  
US Dollar Index(ICE) Weekly Monthly
Mar22 211230 95.875 96.225 95.865 95.965 +0.040 9,343 57,040 +468 Hover/Click
Jun22 211230 95.865 96.160 95.860 95.920 +0.035 49 829 +16 Hover/Click
Sep22 211230 95.825 95.825 95.825 95.825 +0.045 0 12 +0 Hover/Click
Total Volume and Open Interest 9,392 57,892 +484  
Australian Dollar(CME) Weekly Monthly
Mar22 211230 72.51 72.77 72.45 72.58 +0.04 36,142 181,966 +30 Hover/Click
Jun22 211230 72.60 72.79 72.49 72.60 +0.04 8 301 -1 Hover/Click
Sep22 211230 72.62 72.79 72.52 72.62 +0.04 0 53 +0 Hover/Click
Total Volume and Open Interest 36,231 183,152 +46  
British Pound(CME) Weekly Monthly
Mar22 211230 134.86 135.20 134.50 135.05 +0.19 41,252 200,512 -2,991 Hover/Click
Jun22 211230 134.43 135.08 134.43 134.96 +0.19 39 1,393 -3 Hover/Click
Sep22 211230 134.83 134.88 134.34 134.83 +0.19 0 323 +0 Hover/Click
Total Volume and Open Interest 41,320 205,378 -2,994  
Canadian Dollar(CME) Weekly Monthly
Mar22 211230 78.17 78.52 78.04 78.47 +0.32 26,422 129,642 -1,189 Hover/Click
Jun22 211230 78.18 78.47 78.01 78.42 +0.31 44 5,590 +37 Hover/Click
Sep22 211230 78.33 78.33 77.94 78.33 +0.30 0 336 +0 Hover/Click
Dec22 211230 78.24 78.24 77.87 78.24 +0.31 7 1,144 +6 Hover/Click
Total Volume and Open Interest 26,617 138,692 -1,283  
Japanese Yen(CME) Weekly Monthly
Mar22 211230 87.03 87.05 86.73 86.95 -0.09 55,583 200,508 +2,103 Hover/Click
Jun22 211230 87.12 87.12 86.98 87.08 -0.08 7 607 +4 Hover/Click
Sep22 211230 87.18 87.29 87.08 87.26 -0.10       Hover/Click
Total Volume and Open Interest 56,014 203,814 +2,297  
Swiss Franc(CME) Weekly Monthly
Mar22 211230 109.55 109.70 109.12 109.63 +0.06 14,388 39,967 -230 Hover/Click
Jun22 211230 109.95 110.00 109.45 109.95 +0.06 3 115 +1 Hover/Click
Sep22 211230 110.34 110.38 109.89 110.34 +0.05 0 18 +0 Hover/Click
Total Volume and Open Interest 14,391 40,122 -229  
EuroFX(CME) Weekly Monthly
Mar22 211230 113.67 113.78 113.15 113.45 -0.18 92,491 654,720 +1,579 Hover/Click
Jun22 211230 114.01 114.05 113.43 113.73 -0.18 53 4,332 -7 Hover/Click
Sep22 211230 113.95 114.35 113.80 114.08 -0.19 0 467 +0 Hover/Click
Total Volume and Open Interest 92,898 673,273 +1,499  
Mexican Peso(CME) Weekly Monthly
Mar22 211230 479.50 482.75 479.25 482.38 +2.38 27,796 102,364 +3,998 Hover/Click
Jun22 211230 472.75 473.88 470.75 473.88 +2.38 2 35 +0 Hover/Click
Total Volume and Open Interest 27,799 102,418 +3,997  
Brazilian Real(CME) Weekly Monthly
Jan22 211230 175.75 179.50 175.45 179.20 +3.60 11,125 10,647 -3,360  
Feb22 211230 173.85 178.95 173.80 177.95 +3.50 8,889 18,224 +4,386  
Mar22 211230 172.55 177.55 172.40 176.70 +3.40 286 8,506 +77 Hover/Click
Apr22 211230 175.30 175.80 175.30 175.30 +3.50 0 7 +0  
Total Volume and Open Interest 20,300 37,384 +1,103  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar22 211230 159~070 160~040 159~040 159~280 +0~160 149,930 1,202,042 -2,579 Hover/Click
Jun22 211230 161~050 162~000 161~050 161~270 +0~150 10 281 +4 Hover/Click
Sep22 211230 161~270 161~270 161~270 161~270 +0~150       Hover/Click
Total Volume and Open Interest 149,940 1,202,323 -2,575  
10-Year T-Notes(CBOT) Weekly Monthly
Mar22 211230 130~060 130~160 130~055 130~130 +0~060 550,228 3,836,988 +39,880 Hover/Click
Jun22 211230 130~040 130~095 130~030 130~095 +0~085 10 228 +5 Hover/Click
Sep22 211230 130~095 130~095 130~095 130~095 +0~085       Hover/Click
Total Volume and Open Interest 550,238 3,837,216 +39,885  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211230 121~142 121~152 121~124 121~152 +0~050 837 22,324 +236 Hover/Click
Mar22 211230 120~252 120~310 120~246 120~290 +0~032 459,336 3,719,003 +60,999 Hover/Click
Jun22 211230 120~290 120~290 120~290 120~290 +0~032       Hover/Click
Total Volume and Open Interest 460,173 3,741,327 +61,235  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211230 109~135 109~144 109~134 109~137 +0~011 2,462 9,790 +775 Hover/Click
Mar22 211230 109~014 109~027 109~012 109~020 +0~004 124,420 1,956,500 -3,525 Hover/Click
Jun22 211230 109~020 109~020 109~020 109~020 +0~004       Hover/Click
Total Volume and Open Interest 126,882 1,966,290 -2,750  
Eurodollars(CME) Weekly Monthly
Mar22 211230 99.625 99.650 99.625 99.650 +0.025 37,000 1,089,574 -3,347  
Jun22 211230 99.375 99.405 99.370 99.400 +0.030 41,369 928,774 -4,856  
Sep22 211230 99.160 99.195 99.160 99.190 +0.030 34,462 685,377 +2,636  
Dec22 211230 98.925 98.960 98.920 98.955 +0.030 48,148 1,194,898 +3,071  
Mar23 211230 98.750 98.795 98.750 98.785 +0.030 39,845 949,624 -842  
Jun23 211230 98.585 98.630 98.585 98.620 +0.030 41,040 715,825 +4,010  
Sep23 211230 98.440 98.490 98.440 98.475 +0.025 32,024 753,224 +7,509  
Dec23 211230 98.360 98.410 98.360 98.395 +0.025 48,269 1,166,449 +12,479  
Mar24 211230 98.340 98.380 98.335 98.365 +0.020 33,785 465,360 +3,147  
Jun24 211230 98.315 98.355 98.305 98.340 +0.020 32,656 503,850 +4,182  
Sep24 211230 98.290 98.325 98.280 98.310 +0.015 22,339 388,195 +9,325  
Dec24 211230 98.255 98.295 98.250 98.280 +0.015 39,599 767,527 +6,159  
Mar25 211230 98.255 98.290 98.250 98.280 +0.010 18,558 292,369 +1,581  
Jun25 211230 98.250 98.290 98.250 98.275 +0.010 23,344 170,140 +349  
Sep25 211230 98.240 98.280 98.240 98.265 +0.010 16,199 141,620 +1,109  
Dec25 211230 98.215 98.255 98.215 98.240 +0.010 15,478 175,742 +1,431  
Mar26 211230 98.205 98.235 98.200 98.225 +0.010 8,960 79,502 +466  
Jun26 211230 98.175 98.210 98.170 98.200 +0.010 11,335 70,450 +1,530  
Total Volume and Open Interest 578,082 11,150,593 +56,484  
Ultra T-Bond(CBOT)
Dec21 211221 197~09 206~22 197~09 197~21 -1~20 820 4,511 -805  
Mar22 211230 194~10 196~02 194~00 195~18 +0~31 67,165 1,248,132 +1,587  
Jun22 211230 195~31 195~31 195~31 195~31 +0~31        
Total Volume and Open Interest 67,165 1,248,132 +1,587  
Ultra 10-Yr T-Note(CBOT)
Dec21 211221 147~090 147~140 146~130 146~145 -0~290 1,295 7,131 -883  
Mar22 211230 145~225 146~110 145~220 146~055 +0~110 112,680 1,364,343 +4,575  
Jun22 211230 145~095 145~095 145~095 145~095 +0~100        
Total Volume and Open Interest 112,680 1,364,343 +4,575  
30 Day Federal Funds(CBOT)
Dec21 211230 99.920 99.923 99.920 99.920 unch 63 81,899 -5  
Jan22 211230 99.920 99.920 99.915 99.920 unch 1,783 147,192 -444  
Feb22 211230 99.905 99.915 99.905 99.910 +0.005 5,315 151,752 -1,482  
Mar22 211230 99.830 99.840 99.830 99.840 +0.010 3,254 63,616 -33  
Apr22 211230 99.750 99.765 99.750 99.760 +0.015 12,142 159,205 -1,371  
May22 211230 99.670 99.685 99.665 99.680 +0.015 4,969 124,150 -1,034  
Total Volume and Open Interest 44,012 1,366,900 -13  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211230 151.86 151.87 151.60 151.72 -0.17 402 16,083 +208 Hover/Click
Jun22 211230 151.72 151.72 151.72 151.72 -0.17       Hover/Click
Sep22 211230 151.72 151.72 151.72 151.72 -0.17       Hover/Click
Total Volume and Open Interest 402 16,083 +208  
Euro-Buxl(EUREX)
Mar22 211230 207.02 208.16 206.36 206.74 -0.34 21,371 319,198 +1,192  
Jun22 211230 205.04 205.04 205.04 205.04 -0.34 0 2 +0  
Sep22 211230 229.74 229.74 229.74 229.74 -0.34        
Total Volume and Open Interest 21,371 319,200 +1,192  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211230 171.42 171.79 171.31 171.37 -0.14 189,528 1,301,037 +11,683 Hover/Click
Jun22 211230 168.81 168.81 168.48 168.48 -0.14 13 82 -12 Hover/Click
Sep22 211230 170.63 170.63 170.63 170.63 -0.14       Hover/Click
Total Volume and Open Interest 189,541 1,301,119 +11,671  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211230 133.30 133.36 133.19 133.24 -0.04 100,292 1,383,769 +11,011 Hover/Click
Jun22 211230 133.88 133.88 133.88 133.88 -0.04 0 1 +0 Hover/Click
Sep22 211230 136.03 136.03 136.03 136.03 -0.04       Hover/Click
Total Volume and Open Interest 100,292 1,383,770 +11,011  
Euro-Schatz(EUREX)
Mar22 211230 112.04 112.05 112.01 112.03 +0.00 98,661 1,301,248 -14,042  
Jun22 211230 111.91 111.91 111.91 111.91 +0.01 0 10 +0  
Sep22 211230 113.45 113.45 113.45 113.45 +0.00        
Total Volume and Open Interest 98,661 1,301,258 -14,042  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211230 100.545 100.545 100.545 100.545 unch 0 1,103 +0  
Jun22 211230 100.500 100.500 100.500 100.500 unch 0 600 +0  
Total Volume and Open Interest 0 3,704 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar22 211230 124~20 124~28 124~13 124~25 +0~09 0 773,493 -817 Hover/Click
Jun22 211230 127~07 127~07 127~07 127~07 +0~09       Hover/Click
Total Volume and Open Interest 0 781,689 -850  
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 211230 100.540 100.550 100.540 100.550 +0.005 13,429 331,094 +3,594  
Jun22 211230 100.495 100.505 100.495 100.505 +0.010 9,144 369,202 +1,195  
Sep22 211230 100.405 100.420 100.400 100.415 +0.010 15,561 458,829 +570  
Total Volume and Open Interest 223,458 3,968,822 +36,792  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211230 99.86 99.87 99.85 99.86 -0.01 7,207 217,151 +0  
Jun22 211230 99.62 99.63 99.61 99.62 -0.01 7,379 195,503 +0  
Sep22 211230 99.33 99.33 99.30 99.31 -0.03 7,419 154,987 +0  
Dec22 211230 99.06 99.06 99.01 99.03 -0.03 5,875 152,648 +0  
Mar23 211230 98.76 98.76 98.70 98.72 -0.05 2,288 101,926 +0  
Jun23 211230 98.54 98.55 98.49 98.51 -0.05 1,883 69,678 +0  
Sep23 211230 98.39 98.39 98.32 98.34 -0.05 1,181 61,519 +0  
Dec23 211230 98.31 98.31 98.21 98.24 -0.05 749 16,849 +0  
Mar24 211230 98.13 98.13 98.13 98.13 -0.06 2 868 +0  
Jun24 211230 98.05 98.05 98.05 98.05 -0.06 0 71 +0  
Total Volume and Open Interest 33,983 971,433 +0  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211230 98.41 98.42 98.32 98.32 -0.10 73,408 1,107,145 +0  
Jun22 211230 98.32 98.32 98.32 98.32 -0.10        
Total Volume and Open Interest 73,408 1,107,145 +0  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211230 98.89 98.90 98.82 98.85 -0.06 73,781 806,648 +0  
Jun22 211230 98.85 98.85 98.85 98.85 -0.06        
Total Volume and Open Interest 73,781 806,648 +0  
Gold(CMX) Weekly Monthly
Feb22 211230 1805.6 1818.1 1796.2 1814.1 +8.3 100,542 382,787 +1,442 Hover/Click
Apr22 211230 1807.4 1820.3 1798.8 1816.6 +8.4 2,635 66,777 +1,128 Hover/Click
Jun22 211230 1809.7 1822.6 1801.1 1818.9 +8.4 377 25,834 -35 Hover/Click
Aug22 211230 1812.6 1823.6 1804.5 1821.4 +8.4 148 11,224 +41 Hover/Click
Oct22 211230 1807.4 1824.0 1806.8 1823.6 +8.5 28 5,143 +10 Hover/Click
Dec22 211230 1810.0 1828.4 1810.0 1826.3 +8.5 13 13,893 +1 Hover/Click
Feb23 211230 1829.3 1829.3 1829.3 1829.3 +8.5 17 1,611 +6 Hover/Click
Apr23 211230 1832.3 1832.3 1832.3 1832.3 +8.5 0 27 +0 Hover/Click
Jun23 211230 1835.5 1835.5 1835.5 1835.5 +8.5 1 107 +0 Hover/Click
Aug23 211230 1838.5 1838.5 1838.5 1838.5 +8.5       Hover/Click
Oct23 211230 1841.6 1841.6 1841.6 1841.6 +8.5       Hover/Click
Dec23 211230 1839.9 1844.8 1839.9 1844.8 +8.5 2 188 -1 Hover/Click
Total Volume and Open Interest 104,515 508,912 +2,371  
Silver(CMX) Weekly Monthly
Mar22 211230 2287.0 2315.5 2263.0 2306.0 +20.2 42,747 116,663 -196 Hover/Click
May22 211230 2290.5 2317.0 2265.5 2309.1 +20.3 575 11,160 +151 Hover/Click
Jul22 211230 2286.5 2317.5 2269.0 2312.4 +20.8 251 5,554 +8 Hover/Click
Sep22 211230 2277.5 2318.0 2277.5 2316.4 +20.7 8 2,257 +4 Hover/Click
Dec22 211230 2293.0 2328.5 2293.0 2324.3 +20.7 26 2,474 +12 Hover/Click
Mar23 211230 2333.8 2333.8 2333.8 2333.8 +20.7 0 230 +0 Hover/Click
May23 211230 2338.8 2338.8 2338.8 2338.8 +20.7 0 11 +0 Hover/Click
Total Volume and Open Interest 44,305 141,246 -136  
Platinum(NYMEX) Weekly Monthly
Jan22 211230 967.3 971.0 955.8 963.6 -4.9 7,206 5,012 -2,844 Hover/Click
Apr22 211230 970.2 973.4 958.0 964.6 -5.4 11,279 53,824 +990 Hover/Click
Jul22 211230 966.6 973.4 959.2 965.2 -5.5 127 1,289 +16 Hover/Click
Oct22 211230 963.4 966.5 960.6 966.5 -5.9 3 131 +0 Hover/Click
Total Volume and Open Interest 18,646 60,353 -1,831  
Palladium(NYMEX) Weekly Monthly
Mar22 211230 1991.50 2017.50 1949.50 1983.20 -3.80 1,052 9,293 -3 Hover/Click
Jun22 211230 1970.00 2015.00 1965.50 1983.00 -3.30 15 104 -1 Hover/Click
Sep22 211230 1990.40 1994.00 1990.40 1990.40 -3.30 0 3 +0 Hover/Click
Total Volume and Open Interest 1,068 9,403 -5  
Copper(CMX) Weekly Monthly
Mar22 211230 441.70 443.55 437.95 439.25 -2.05 36,769 112,146 +3,190 Hover/Click
May22 211230 440.60 442.40 437.40 438.55 -1.75 3,531 28,122 +826 Hover/Click
Jul22 211230 439.05 440.20 436.55 437.70 -1.30 1,295 17,190 +170 Hover/Click
Sep22 211230 437.95 438.65 436.00 436.70 -0.85 493 9,056 +123 Hover/Click
Dec22 211230 434.25 437.00 433.75 434.90 -0.50 104 3,375 -6 Hover/Click
Total Volume and Open Interest 43,965 180,736 +4,265  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211230 36394 36572 36255 36291 -90 115,487 96,609 +1,809 Hover/Click
Jun22 211230 36320 36465 36174 36196 -94 47 139 +9 Hover/Click
Sep22 211230 36111 36111 36111 36111 -87 0 1 +0 Hover/Click
Dec22 211230 36090 36142 36007 36007 -87       Hover/Click
Total Volume and Open Interest 115,534 96,749 +1,818  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211230 4784.75 4799.75 4767.25 4772.25 -12.25 954,520 2,228,966 +14,713 Hover/Click
Jun22 211230 4772.00 4793.00 4759.00 4764.25 -12.50 444 50,397 +12 Hover/Click
Sep22 211230 4759.00 4782.00 4757.00 4759.00 -12.75 9 165 +3 Hover/Click
Dec22 211230 4756.00 4756.00 4756.00 4756.00 -14.00 0 7,416 +0 Hover/Click
Total Volume and Open Interest 954,973 2,287,852 +14,728  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211230 100.50 183.50 27.25 46.25 -60.25 454,633 210,355 +2,425 Hover/Click
Jun22 211230 84.00 177.00 27.50 43.75 -59.75 483 700 +45 Hover/Click
Sep22 211230 43.25 172.50 43.25 43.25 -59.50 2 24 +1 Hover/Click
Total Volume and Open Interest 455,118 211,097 +2,471  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar22 211230 2841.00 2863.60 2833.70 2836.60 -6.60 9,546 37,408 -93 Hover/Click
Jun22 211230 2846.60 2846.60 2845.50 2846.60 -6.60       Hover/Click
Sep22 211230 2855.40 2855.40 2855.40 2855.40 -7.80       Hover/Click
Total Volume and Open Interest 9,546 37,408 -93  
Volatility Index(CBOE)
Dec21 211222 21.20 21.75 20.70 20.83 -0.24 96,447 31,410 -6,547  
Jan22 211230 19.95 20.15 19.40 19.94 -0.07 54,473 124,436 -4,014  
Feb22 211230 22.12 22.23 21.73 22.05 -0.05 32,823 64,959 +5,758  
Mar22 211230 23.55 23.72 23.30 23.53 -0.02 15,308 38,801 -2,983  
Total Volume and Open Interest 115,430 277,502 -687  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211230 1403.20 1403.20 1403.20 1403.20 -6.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211230 2244.40 2272.30 2237.60 2246.90 -0.90 145,387 461,774 +785 Hover/Click
Jun22 211230 2240.00 2268.40 2236.20 2244.10 -0.70 55 40 -1 Hover/Click
Sep22 211230 2241.50 2262.30 2241.50 2241.50 -0.30 0 1 +0 Hover/Click
Total Volume and Open Interest 145,442 461,815 +784  
Nikkei 225(CME)
Mar22 211230 28885 28995 28605 28890 +20 2,004 15,299 -87  
Jun22 211230 28650 28755 28470 28650 -10 0 20 +0  
Total Volume and Open Interest 2,004 15,319 -87  
Nikkei 225(SGX) Weekly Monthly
Mar22 211230 28845 28900 28550 28850 -20 26,513 89,676 +1,303  
Jun22 211230 28645 28645 28645 28645 -20 0 3,015 +0  
Sep22 211230 28615 28615 28615 28615 -20 0 859 +0  
Total Volume and Open Interest 26,513 118,722 +1,303  
Nikkei 225 Mini(JPX)
Mar22 211230 28790 28890 28545 28780 -50 338,557 250,717 -748  
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 211230 28790 28890 28550 28780 -50 26,121 185,717 +1,106  
Jun22 211230 28550 28630 28330 28540 -90 185 8,310 -2  
Sep22 211230 28480 28480 28480 28480 -50 0 1,330 +0  
Total Volume and Open Interest 26,306 244,608 +1,074  
Nikkei 225(CME) Yen
Mar22 211230 28830 28940 28550 28840 +30 13,325 41,643 -294  
Jun22 211230 28495 28675 28345 28590 +15 0 1 +0  
Sep22 211230 28510 28510 28510 28510 -10        
Total Volume and Open Interest 13,325 41,696 -294  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211230 28840 28840 28840 28840 +30        
Jun22 211230 28590 28590 28590 28590 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211230 7158.5 7182.0 7140.5 7164.5 +12.5 24,559 215,800 +7,908  
Feb22 211230 7166.5 7168.0 7153.0 7161.0 +12.5 2 2 +0  
Mar22 211230 7158.0 7168.0 7148.0 7157.0 +12.0 17 6,222 +15  
Jun22 211230 7012.0 7012.0 7012.0 7012.0 +10.0 0 1 +0  
Sep22 211230 6989.5 6989.5 6989.5 6989.5 +12.5        
Dec22 211230 6964.5 6964.5 6964.5 6964.5 +9.5 0 14,501 +0  
Total Volume and Open Interest 24,578 236,530 +7,923  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211230 23076 23227 22945 23118 +52 150,035 60,499 -35,337  
Jan22 211230 23062 23241 22927 23142 +89 92,633 82,069 +45,092  
Total Volume and Open Interest 243,256 155,013 +9,852  
DAX(EUREX) Weekly Monthly
Mar22 211230 15832.0 15917.0 15802.0 15856.0 +23.0 41,548 61,747 +1,486  
Jun22 211230 15861.0 15927.0 15861.0 15893.0 +23.0 20 4,700 +2  
Sep22 211230 15869.0 15869.0 15869.0 15869.0 +21.0        
Total Volume and Open Interest 41,568 66,447 +1,488  
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211230 15829.0 15916.0 15806.0 15856.0 +23.0 19,326 11,653 +172  
Jun22 211230 15883.0 15895.0 15882.0 15893.0 +23.0 61 45 +3  
Total Volume and Open Interest 19,388 11,699 +176  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211230 4269 4296 4261 4288 +22 297,773 2,690,182 +27,048  
Jun22 211230 4210 4216 4210 4213 +22 122 39,671 +75  
Total Volume and Open Interest 297,898 2,761,300 +27,126  
Swiss Market Index(EUREX) Weekly Monthly
Mar22 211230 12832 12865 12745 12798 -2 14,150 141,920 +6,763  
Jun22 211230 12647 12647 12617 12624 -2 2 7,816 +6  
Sep22 211230 12594 12594 12594 12594 -1 4 4 +4  
Total Volume and Open Interest 14,156 149,740 +6,773  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211230 7350.00 7377.00 7325.00 7348.50 -17.00 0 600,143 +550  
Jun22 211230 7292.00 7292.00 7292.00 7292.00 -16.00 0 199 +1  
Sep22 211230 7241.00 7241.00 7241.00 7241.00 -16.00 0 134 +0  
Total Volume and Open Interest 0 600,476 +551  
SPI 200(SFE) Weekly Monthly
Mar22 211230 7412.0 7445.0 7410.0 7435.0 +20.0 25,310 228,549 +0  
Jun22 211230 7429.0 7429.0 7429.0 7429.0 +19.0        
Sep22 211230 7363.0 7363.0 7363.0 7363.0 +19.0        
Total Volume and Open Interest 25,354 229,009 +0  
FTSE MIB(ISE)
Mar22 211230 27230.00 27305.00 27160.00 27248.00 +30.00 8,317 78,020 +475  
Jun22 211230 26665.00 26720.00 26660.00 26681.00 +33.00 30 459 +14  
Sep22 211230 26484.00 26484.00 26484.00 26484.00 +36.00 8 8 +8  
Total Volume and Open Interest 8,355 78,487 +497  
KOSPI 200(KFE)
Mar22 211230 397.15 398.30 393.65 394.25 -2.05 198,439 242,197 +5,796  
Jun22 211230 397.50 398.45 393.90 394.40 -2.15 210 10,261 +43  
Sep22 211230 395.15 395.15 395.15 395.15 -4.05 0 785 +0  
Total Volume and Open Interest 198,650 270,448 +5,840  
GSCI(CME) Weekly Monthly
Jan22 211230 569.00 571.20 567.25 567.95 -1.25 20 1,377 +14  
Feb22 211230 570.45 570.45 570.45 570.45 -1.25        
Mar22 211230 572.95 572.95 572.95 572.95 +3.75        
Total Volume and Open Interest 20 1,377 +14  
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