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 October 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221011 1373.25 1385.25 1365.25 1376.25 +2.25 140,543 264,876 -11,215 Hover/Click
Jan23 221011 1385.75 1396.75 1377.00 1388.00 +2.25 78,851 156,187 +5,735 Hover/Click
Mar23 221011 1395.00 1405.75 1386.75 1397.00 +1.75 24,090 90,777 +2,098 Hover/Click
May23 221011 1403.00 1413.75 1395.25 1405.25 +1.75 16,743 67,031 +850 Hover/Click
Jul23 221011 1406.50 1417.50 1399.75 1409.00 +1.25 11,918 51,645 +1,413 Hover/Click
Aug23 221011 1400.50 1405.00 1388.75 1396.50 +1.00 883 2,893 +70 Hover/Click
Sep23 221011 1368.75 1378.75 1364.25 1370.25 +0.75 427 1,356 +72 Hover/Click
Nov23 221011 1358.75 1368.75 1354.25 1360.00 +1.00 8,113 41,816 +1,266 Hover/Click
Jan24 221011 1363.50 1368.75 1360.25 1363.50 +1.50 76 896 +31 Hover/Click
Mar24 221011 1358.00 1358.00 1358.00 1358.00 +1.25 18 1,160 +12 Hover/Click
May24 221011 1356.50 1356.50 1356.50 1356.50 +1.50 6 1,063 +0 Hover/Click
Jul24 221011 1357.00 1357.00 1357.00 1357.00 +1.75 0 133 +0 Hover/Click
Aug24 221011 1346.50 1346.50 1346.50 1346.50 +1.75 0 3 +0 Hover/Click
Sep24 221011 1308.75 1308.75 1308.75 1308.75 +1.75 0 90 +0 Hover/Click
Total Volume and Open Interest 281,678 680,857 +336  
Soybean Meal(CBOT) Weekly Monthly
Oct22 221011 410.60 411.60 410.40 410.40 -0.30 202 334 -163 Hover/Click
Dec22 221011 406.00 410.30 404.10 406.00 +0.30 55,955 164,252 -7,118 Hover/Click
Jan23 221011 402.00 406.40 400.90 402.70 +0.90 31,135 72,238 -2,192 Hover/Click
Mar23 221011 398.10 401.40 396.70 398.20 +1.10 15,039 59,248 +633 Hover/Click
May23 221011 395.90 399.60 395.20 396.40 +0.90 8,343 27,979 +1,243 Hover/Click
Jul23 221011 396.90 400.80 396.50 397.70 +1.00 5,445 19,666 +763 Hover/Click
Aug23 221011 394.30 398.30 394.30 395.40 +1.10 814 4,409 +86 Hover/Click
Sep23 221011 391.20 395.00 391.20 392.40 +1.20 486 3,122 +119 Hover/Click
Oct23 221011 389.50 390.90 388.60 388.70 +1.50 153 1,936 +26 Hover/Click
Dec23 221011 389.10 391.20 388.20 389.00 +1.90 560 6,001 +297 Hover/Click
Total Volume and Open Interest 118,140 360,146 -6,299  
Soybean Oil(CBOT) Weekly Monthly
Oct22 221011 68.92 68.98 68.92 68.98 -0.56 26 227 -26 Hover/Click
Dec22 221011 66.02 66.38 64.66 65.47 -0.59 60,981 143,529 -4,779 Hover/Click
Jan23 221011 64.31 64.61 62.92 63.79 -0.48 32,144 74,698 +981 Hover/Click
Mar23 221011 63.17 63.44 61.76 62.64 -0.48 15,323 61,032 +861 Hover/Click
May23 221011 62.37 62.67 61.00 61.79 -0.54 10,679 48,355 +463 Hover/Click
Jul23 221011 61.53 61.85 60.16 60.94 -0.58 8,057 44,678 -153 Hover/Click
Aug23 221011 60.75 60.91 59.39 60.12 -0.63 769 4,277 +17 Hover/Click
Sep23 221011 60.12 60.34 58.71 59.36 -0.70 301 3,311 +62 Hover/Click
Oct23 221011 59.39 59.66 58.13 58.63 -0.76 101 3,078 +24 Hover/Click
Dec23 221011 58.97 59.26 57.77 58.21 -0.76 599 13,990 -165 Hover/Click
Total Volume and Open Interest 128,999 400,754 -2,725  
Canola(WCE) Weekly Monthly
Nov22 221011 868.3 870.5 856.5 859.2 -9.4 9,654 50,882 -1,573 Hover/Click
Jan23 221011 875.0 878.3 864.4 867.6 -9.0 11,445 70,896 +3,192 Hover/Click
Mar23 221011 882.1 884.6 871.4 874.6 -9.0 6,108 58,100 +2,051 Hover/Click
May23 221011 884.3 885.1 872.7 876.1 -9.5 2,219 25,980 +677 Hover/Click
Jul23 221011 885.7 885.9 872.6 876.7 -10.1 879 9,465 +584 Hover/Click
Total Volume and Open Interest 30,766 227,851 +5,201  
Corn(CBOT) Weekly Monthly
Dec22 221011 697.00 702.00 690.75 693.00 -5.25 113,581 669,076 +553 Hover/Click
Mar23 221011 703.50 707.75 697.50 700.25 -4.50 45,727 293,666 +7,076 Hover/Click
May23 221011 704.00 708.25 698.75 701.50 -4.25 17,352 128,897 +1,766 Hover/Click
Jul23 221011 697.75 701.50 692.50 695.25 -3.75 19,583 135,817 +1,155 Hover/Click
Sep23 221011 646.75 650.50 643.00 646.25 -3.00 5,531 48,419 -458 Hover/Click
Dec23 221011 631.25 634.00 627.75 631.75 -1.75 7,141 105,715 +865 Hover/Click
Mar24 221011 637.00 640.25 634.50 638.00 -1.75 129 4,218 +68 Hover/Click
May24 221011 638.75 642.00 637.50 640.00 -1.75 1 1,351 -1 Hover/Click
Jul24 221011 634.25 635.25 632.50 635.25 -2.00 22 1,262 +1 Hover/Click
Sep24 221011 584.00 584.00 584.00 584.00 -1.00 0 87 +0 Hover/Click
Total Volume and Open Interest 209,094 1,393,653 +11,028  
Wheat(CBOT) Weekly Monthly
Dec22 221011 934.00 936.75 898.00 901.00 -37.00 38,141 140,592 -66 Hover/Click
Mar23 221011 947.75 950.25 914.00 917.00 -34.50 13,469 63,709 +1,902 Hover/Click
May23 221011 954.25 954.75 920.25 924.00 -32.00 6,846 29,390 +134 Hover/Click
Jul23 221011 936.50 938.50 907.50 911.25 -29.00 6,126 36,555 +990 Hover/Click
Sep23 221011 927.75 931.50 903.50 907.00 -26.75 1,897 7,129 +213 Hover/Click
Dec23 221011 926.50 932.00 904.50 907.75 -25.75 1,402 18,235 +233 Hover/Click
Total Volume and Open Interest 68,112 298,218 +3,427  
Wheat(KCBT) Weekly Monthly
Dec22 221011 1018.25 1021.75 988.25 990.75 -33.50 15,456 78,732 -2,286 Hover/Click
Mar23 221011 1015.75 1017.75 986.25 988.25 -32.25 6,299 37,399 +789 Hover/Click
May23 221011 1011.25 1013.00 983.00 985.00 -31.00 4,102 17,064 +924 Hover/Click
Jul23 221011 992.25 993.75 966.75 969.00 -27.00 2,172 15,294 +703 Hover/Click
Sep23 221011 982.00 982.00 958.50 959.50 -24.00 1,119 3,354 +151 Hover/Click
Dec23 221011 975.00 977.75 956.75 958.50 -22.25 210 1,945 +63 Hover/Click
Mar24 221011 950.50 950.50 950.50 950.50 -21.25 0 31 +0 Hover/Click
Total Volume and Open Interest 29,364 154,089 +343  
Wheat(MGE) Weekly Monthly
Dec22 221011 1013.75 1013.75 981.25 985.25 -29.00 2,293 32,210 +0 Hover/Click
Mar23 221011 1014.25 1014.25 988.00 991.00 -27.50 1,169 14,747 +0 Hover/Click
May23 221011 1011.75 1014.25 992.50 995.50 -25.50 377 3,684 +0 Hover/Click
Jul23 221011 1006.25 1010.75 991.00 994.75 -20.75 181 1,616 +0 Hover/Click
Sep23 221011 970.00 971.00 953.75 954.00 -17.75 60 2,096 +0 Hover/Click
Dec23 221011 957.50 958.00 945.00 949.25 -15.75 4 596 +0 Hover/Click
Total Volume and Open Interest 4,084 54,949 +0  
Oats(CBOT) Weekly Monthly
Dec22 221011 386.00 398.75 385.25 392.25 +7.50 342 3,146 -19 Hover/Click
Mar23 221011 390.00 401.50 390.00 395.75 +8.00 52 587 +22 Hover/Click
May23 221011 402.75 402.75 398.00 398.00 +7.50 27 91 +12 Hover/Click
Jul23 221011 399.75 399.75 399.75 399.75 +6.75 0 29 +0 Hover/Click
Total Volume and Open Interest 421 3,874 +15  
Rough Rice(CBOT) Weekly Monthly
Nov22 221011 16.73 16.76 16.68 16.72 +0.00 654 6,369 -146 Hover/Click
Jan23 221011 17.08 17.11 17.03 17.08 +0.02 83 1,538 +10 Hover/Click
Mar23 221011 17.34 17.34 17.34 17.34 +0.02 4 123 +0 Hover/Click
May23 221011 17.40 17.40 17.40 17.40 +0.02 0 9 +0 Hover/Click
Total Volume and Open Interest 741 8,051 -136  
Live Cattle(CME) Weekly Monthly
Oct22 221011 145.285 146.080 144.950 145.800 +1.100 6,105 13,933 -4,811 Hover/Click
Dec22 221011 147.500 148.880 147.100 148.580 +1.580 14,440 113,120 -1,102 Hover/Click
Feb23 221011 151.200 152.130 150.880 151.880 +1.130 7,638 51,069 +598 Hover/Click
Apr23 221011 155.200 155.850 154.935 155.685 +0.835 7,521 45,505 -354 Hover/Click
Jun23 221011 152.250 152.900 151.900 152.830 +0.930 5,301 28,643 +628 Hover/Click
Aug23 221011 151.800 152.600 151.485 152.535 +1.000 642 8,032 +27 Hover/Click
Total Volume and Open Interest 41,852 265,101 -5,002  
Feeder Cattle(CME) Weekly Monthly
Oct22 221011 172.600 175.400 172.435 175.080 +2.980 1,541 4,138 -267 Hover/Click
Nov22 221011 173.500 176.435 173.150 176.200 +3.320 5,799 19,238 -889 Hover/Click
Jan23 221011 174.900 176.830 174.550 176.735 +2.450 4,248 15,509 +937 Hover/Click
Mar23 221011 176.185 178.080 176.185 177.985 +1.985 1,399 5,948 +453 Hover/Click
Apr23 221011 180.600 182.035 180.150 181.935 +1.935 342 1,985 +87 Hover/Click
May23 221011 183.500 185.200 183.150 185.000 +1.765 259 1,448 +54 Hover/Click
Aug23 221011 195.380 197.000 194.650 196.935 +2.035 83 880 +38 Hover/Click
Total Volume and Open Interest 13,675 49,167 +416  
Lean Hogs(CME) Weekly Monthly
Oct22 221011 93.480 93.480 92.750 93.030 -0.720 4,868 11,681 -1,044 Hover/Click
Dec22 221011 79.480 79.950 78.680 79.530 -0.070 14,991 89,983 -558 Hover/Click
Feb23 221011 80.980 81.280 80.350 81.050 +0.050 6,046 38,312 -479 Hover/Click
Apr23 221011 84.530 85.200 84.250 84.900 +0.200 4,612 31,236 -90 Hover/Click
May23 221011 89.000 89.830 89.000 89.780 +0.430 8 597 -5  
Jun23 221011 95.780 96.300 95.600 96.200 +0.420 2,415 13,564 +199 Hover/Click
Jul23 221011 96.500 97.150 96.400 97.080 +0.600 552 3,837 +63 Hover/Click
Aug23 221011 96.050 96.500 95.880 96.450 +0.620 195 3,049 +0 Hover/Click
Total Volume and Open Interest 33,761 194,735 -1,911  
Class III Milk(CME) Weekly Monthly
Oct22 221011 21.88 21.97 21.79 21.79 -0.13 198 4,870 -45 Hover/Click
Nov22 221011 21.47 21.49 21.01 21.13 -0.27 301 5,633 +62 Hover/Click
Dec22 221011 21.05 21.14 20.58 20.72 -0.40 163 3,628 +63 Hover/Click
Jan23 221011 20.48 20.77 20.25 20.36 -0.42 39 1,991 +24 Hover/Click
Feb23 221011 20.66 20.66 20.28 20.48 -0.22 20 1,754 +12 Hover/Click
Mar23 221011 20.60 20.80 20.49 20.60 -0.24 19 1,697 +17 Hover/Click
Apr23 221011 20.79 20.79 20.48 20.59 -0.20 3 1,176 +0 Hover/Click
May23 221011 20.72 20.72 20.57 20.58 -0.14 2 1,159 +1 Hover/Click
Jun23 221011 20.72 20.72 20.57 20.65 -0.14 2 993 +2 Hover/Click
Jul23 221011 20.66 20.66 20.63 20.66 -0.10 1 548 +0 Hover/Click
Aug23 221011 20.68 20.68 20.68 20.68 unch 0 471 +0 Hover/Click
Sep23 221011 20.60 20.60 20.60 20.60 unch 1 421 +1 Hover/Click
Oct23 221011 20.40 20.40 20.40 20.40 unch 0 261 +0 Hover/Click
Total Volume and Open Interest 749 25,076 +137  
Cocoa(ICE) Weekly Monthly
Dec22 221011 2353 2388 2342 2347 -11 22,395 125,791 -3,033 Hover/Click
Mar23 221011 2353 2373 2333 2338 -9 10,965 80,450 +1,221 Hover/Click
May23 221011 2343 2360 2328 2331 -11 3,734 45,290 -310 Hover/Click
Jul23 221011 2335 2346 2318 2322 -12 2,319 19,230 +65 Hover/Click
Sep23 221011 2318 2325 2299 2303 -17 1,521 11,716 -2 Hover/Click
Dec23 221011 2295 2296 2273 2276 -21 1,537 16,849 -22 Hover/Click
Mar24 221011 2266 2266 2247 2247 -22 411 5,622 -7 Hover/Click
Total Volume and Open Interest 43,470 308,609 -1,850  
Coffee "C"(ICE) Weekly Monthly
Dec22 221011 216.90 220.90 215.15 217.85 +0.40 21,179 81,946 -460 Hover/Click
Mar23 221011 207.35 210.45 205.55 207.95 +0.30 10,010 57,139 +1,950 Hover/Click
May23 221011 203.30 206.00 201.50 203.75 +0.30 5,827 24,879 -197 Hover/Click
Jul23 221011 200.55 203.10 198.80 200.90 +0.10 2,036 6,129 +369 Hover/Click
Sep23 221011 198.75 201.05 196.90 199.05 +0.15 670 8,124 -27 Hover/Click
Dec23 221011 198.15 200.10 196.00 198.30 +0.20 584 7,348 +52 Hover/Click
Total Volume and Open Interest 40,460 189,129 +1,739  
Orange Juice(ICE) Weekly Monthly
Nov22 221011 186.65 191.00 186.15 190.40 +3.80 684 6,593 -211 Hover/Click
Jan23 221011 181.00 185.80 180.75 184.95 +3.80 398 3,315 +209 Hover/Click
Mar23 221011 178.10 181.65 178.00 180.80 +4.75 13 1,020 +4 Hover/Click
May23 221011 175.50 178.30 175.50 178.30 +3.30 10 82 +6 Hover/Click
Jul23 221011 178.60 178.60 178.60 178.60 +3.25       Hover/Click
Sep23 221011 176.55 176.55 176.55 176.55 +3.25       Hover/Click
Total Volume and Open Interest 1,105 11,010 +8  
Sugar #11(ICE) Weekly Monthly
Mar23 221011 18.59 18.75 18.35 18.74 +0.13 73,039 327,195 -6,265 Hover/Click
May23 221011 17.71 17.83 17.51 17.81 +0.08 27,762 131,770 +3,454 Hover/Click
Jul23 221011 17.21 17.30 17.03 17.25 +0.02 20,117 87,926 +445 Hover/Click
Oct23 221011 17.15 17.27 17.04 17.23 +0.01 14,289 59,821 +685 Hover/Click
Mar24 221011 17.33 17.44 17.24 17.39 unch 4,785 33,957 -690 Hover/Click
May24 221011 16.75 16.83 16.67 16.79 -0.03 1,540 9,548 -38 Hover/Click
Jul24 221011 16.34 16.42 16.27 16.37 -0.05 930 10,974 +0 Hover/Click
Oct24 221011 16.19 16.26 16.12 16.21 -0.06 387 10,163 +26 Hover/Click
Total Volume and Open Interest 143,451 683,951 -1,915  
London Cocoa(LCE) Weekly Monthly
Dec22 221011 1991 2009 1969 1971 -21 11,115 87,770 +438 Hover/Click
Mar23 221011 1930 1944 1910 1913 -15 11,161 99,918 -249 Hover/Click
May23 221011 1889 1904 1874 1876 -14 5,404 39,674 +1,313 Hover/Click
Jul23 221011 1880 1886 1859 1861 -15 3,233 19,761 +909 Hover/Click
Sep23 221011 1869 1875 1850 1851 -17 1,544 12,242 +35 Hover/Click
Dec23 221011 1858 1859 1836 1836 -22 655 12,243 -85 Hover/Click
Mar24 221011 1821 1828 1817 1817 -25 159 6,311 -5 Hover/Click
Total Volume and Open Interest 33,370 280,678 +2,354  
London Sugar(LCE) Weekly Monthly
Dec22 221011 552.60 560.20 546.60 558.00 +2.60 3,274 41,062 +17 Hover/Click
Mar23 221011 509.20 512.50 503.20 511.90 +1.40 1,829 21,795 -272 Hover/Click
May23 221011 497.40 501.40 492.90 501.00 +1.50 549 8,271 -12 Hover/Click
Aug23 221011 485.40 490.50 482.70 489.90 +0.90 163 5,536 +55 Hover/Click
Oct23 221011 474.40 479.10 474.20 478.70 +0.30 59 4,500 +17 Hover/Click
Total Volume and Open Interest 5,932 83,718 -167  
Cotton(ICE) Weekly Monthly
Dec22 221011 88.64 89.78 87.05 88.86 +0.63 17,276 109,448 -308 Hover/Click
Mar23 221011 87.00 87.66 85.02 87.31 +0.65 6,627 57,111 +512 Hover/Click
May23 221011 85.54 86.12 83.58 85.82 +0.31 3,130 21,401 +277 Hover/Click
Jul23 221011 83.48 84.05 81.93 83.92 unch 1,624 15,454 +442 Hover/Click
Oct23 221011 80.05 80.05 80.05 80.05 +0.18 3 1 +0 Hover/Click
Dec23 221011 77.52 78.00 76.50 77.97 +0.22 836 21,820 -76 Hover/Click
Total Volume and Open Interest 30,233 230,101 +1,147  
Lumber(CME) Weekly Monthly
Nov22 221011 458.2 485.2 454.4 478.7 +26.0 268 2,123 -35  
Jan23 221011 455.0 478.4 452.6 473.0 +26.5 79 713 +14  
Mar23 221011 482.4 494.4 482.4 491.5 +28.6 5 74 +4  
May23 221011 500.5 500.5 500.5 500.5 +28.6 0 3 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Nov22 221011 91.14 91.35 87.91 89.35 -1.78 429,162 187,667 -20,525 Hover/Click
Dec22 221011 89.75 90.15 86.59 87.97 -1.87 242,273 247,259 +3,016 Hover/Click
Jan23 221011 88.34 88.73 85.22 86.56 -1.84 107,462 117,237 -496 Hover/Click
Feb23 221011 87.08 87.20 83.82 85.10 -1.78 40,602 76,877 -1,515 Hover/Click
Mar23 221011 85.34 85.65 82.43 83.68 -1.75 50,462 88,254 +6,448 Hover/Click
Apr23 221011 84.01 84.19 81.33 82.39 -1.77 21,848 48,005 +752 Hover/Click
May23 221011 82.88 83.30 80.21 81.28 -1.79 17,522 37,147 +1,914 Hover/Click
Jun23 221011 82.08 82.36 79.14 80.29 -1.82 47,128 122,289 +2,695 Hover/Click
Jul23 221011 81.13 81.27 78.84 79.40 -1.83 8,973 36,906 +1,506 Hover/Click
Aug23 221011 80.14 80.14 77.59 78.61 -1.82 2,094 29,844 +284 Hover/Click
Sep23 221011 79.45 79.61 77.03 77.90 -1.79 7,065 42,166 +61 Hover/Click
Oct23 221011 77.92 78.01 76.84 77.25 -1.78 1,088 26,429 +12 Hover/Click
Nov23 221011 77.73 77.73 76.22 76.70 -1.75 1,177 22,306 +336 Hover/Click
Dec23 221011 77.85 78.03 75.19 76.16 -1.70 33,422 153,052 +1,369 Hover/Click
Jan24 221011 76.05 76.05 75.15 75.58 -1.65 377 21,242 +98 Hover/Click
Feb24 221011 75.01 75.01 74.65 75.01 -1.61 275 14,481 +71 Hover/Click
Total Volume and Open Interest 1,033,901 1,511,340 -2,726  
e-miNY Crude Oil(NYM)
Nov22 221011 91.125 91.350 87.900 89.350 -1.775 23,272 4,601 +389  
Dec22 221011 89.825 90.125 86.600 87.975 -1.875 1,384 1,690 +46  
Jan23 221011 88.325 88.500 85.500 86.550 -1.850 110 395 +40  
Feb23 221011 86.075 86.075 84.300 85.100 -1.775 36 30 +2  
Mar23 221011 85.100 85.500 82.900 83.675 -1.750 8 79 +2  
Apr23 221011 82.400 82.400 81.675 82.400 -1.750 4 10 +0  
May23 221011 81.675 81.675 80.500 81.275 -1.800 0 9 +0  
Jun23 221011 80.250 80.500 79.675 80.300 -1.800 7 17 -2  
Jul23 221011 80.000 80.000 78.800 79.400 -1.825 2 4 -1  
Aug23 221011 79.350 79.500 78.000 78.600 -1.825 7 32 -7  
Total Volume and Open Interest 24,836 6,946 +468  
NY Harbor ULSD(NYM) Weekly Monthly
Nov22 221011 387.42 394.33 369.41 393.08 +1.61 48,891 58,894 -4,312 Hover/Click
Dec22 221011 364.65 365.83 350.28 362.30 -6.73 45,864 42,645 -1,065 Hover/Click
Jan23 221011 353.55 355.24 342.00 350.77 -8.22 29,554 31,617 -138 Hover/Click
Feb23 221011 344.39 346.40 334.29 341.86 -7.76 13,851 23,448 -470 Hover/Click
Mar23 221011 334.87 335.64 325.74 332.55 -7.03 13,463 22,671 -91 Hover/Click
Apr23 221011 320.74 323.70 316.43 322.39 -6.35 9,558 27,632 -87 Hover/Click
May23 221011 313.29 315.31 308.90 314.04 -5.64 6,568 11,323 +250 Hover/Click
Jun23 221011 308.73 308.73 302.18 307.17 -4.98 8,743 17,147 +221 Hover/Click
Jul23 221011 301.06 304.34 298.73 303.19 -4.54 2,702 4,858 +297 Hover/Click
Aug23 221011 302.00 302.00 295.98 300.35 -4.34 1,476 2,231 -111 Hover/Click
Sep23 221011 295.99 299.05 293.95 298.06 -4.27 1,719 2,548 -178 Hover/Click
Oct23 221011 294.35 295.85 293.00 295.85 -4.12 1,370 2,444 +251 Hover/Click
Nov23 221011 289.76 293.46 289.75 293.46 -4.01 625 1,419 -29 Hover/Click
Dec23 221011 289.82 292.15 286.75 290.87 -3.96 2,110 13,760 +41 Hover/Click
Total Volume and Open Interest 186,574 268,438 -5,411  
RBOB Gasoline(NYM) Weekly Monthly
Nov22 221011 261.77 263.69 257.92 262.73 +0.45 52,094 86,786 -6,098 Hover/Click
Dec22 221011 248.48 249.25 243.91 248.05 -1.04 50,055 60,942 +6,148 Hover/Click
Jan23 221011 243.95 244.97 239.52 243.52 -1.43 24,662 32,255 +384 Hover/Click
Feb23 221011 242.58 244.36 238.47 242.32 -1.94 10,030 13,484 +117 Hover/Click
Mar23 221011 244.06 244.42 239.32 243.13 -2.23 10,767 22,120 +1,146 Hover/Click
Apr23 221011 259.88 260.81 257.00 260.09 -2.18 2,306 8,339 +70 Hover/Click
May23 221011 259.16 260.04 256.30 259.39 -2.26 1,733 5,267 -83 Hover/Click
Jun23 221011 255.87 257.70 253.35 257.08 -2.29 2,661 11,381 +307 Hover/Click
Jul23 221011 252.35 253.17 250.10 253.06 -2.32 816 2,468 +52 Hover/Click
Aug23 221011 247.86 248.36 245.50 248.36 -2.35 527 1,540 +29 Hover/Click
Total Volume and Open Interest 157,377 255,910 +2,358  
e-miNY RBOB Gasoline(NYM)
Nov22 221011 262.73 262.73 262.73 262.73 +0.45 0 2 +0  
Dec22 221011 248.05 248.05 248.05 248.05 -1.04        
Jan23 221011 243.52 243.52 243.52 243.52 -1.43        
Feb23 221011 242.32 242.32 242.32 242.32 -1.94        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Nov22 221011 6.512 6.671 6.362 6.596 +0.161 124,707 139,270 -12,288 Hover/Click
Dec22 221011 6.891 6.992 6.723 6.928 +0.144 45,815 71,021 +329 Hover/Click
Jan23 221011 7.075 7.179 6.928 7.114 +0.140 49,608 98,882 +2,519 Hover/Click
Feb23 221011 6.865 6.927 6.690 6.876 +0.133 12,416 46,128 +34 Hover/Click
Mar23 221011 6.142 6.258 6.024 6.239 +0.158 26,060 79,682 +2,863 Hover/Click
Apr23 221011 5.020 5.136 4.991 5.136 +0.114 14,906 77,453 +123 Hover/Click
May23 221011 4.951 5.040 4.900 5.040 +0.108 12,672 82,593 -104 Hover/Click
Jun23 221011 4.988 5.109 4.975 5.109 +0.104 3,813 24,313 -39 Hover/Click
Jul23 221011 5.095 5.179 5.049 5.179 +0.102 4,858 27,056 +899 Hover/Click
Aug23 221011 5.067 5.184 5.055 5.184 +0.101 3,197 20,812 +64 Hover/Click
Sep23 221011 5.054 5.149 5.020 5.149 +0.101 4,204 24,598 +121 Hover/Click
Oct23 221011 5.104 5.221 5.092 5.221 +0.101 12,643 56,612 -235 Hover/Click
Nov23 221011 5.454 5.581 5.454 5.581 +0.105 3,689 21,303 +854 Hover/Click
Dec23 221011 5.799 5.898 5.776 5.898 +0.106 4,927 18,125 +1,195 Hover/Click
Jan24 221011 5.930 6.025 5.892 6.025 +0.107 4,319 30,453 +891 Hover/Click
Feb24 221011 5.662 5.735 5.630 5.735 +0.097 1,052 9,226 -417 Hover/Click
Total Volume and Open Interest 334,460 968,658 -1,550  
Brent Crude Oil(ICE) Weekly Monthly
Dec22 221011 95.93 96.46 93.11 94.29 -1.90 269,400 423,722 -4,710 Hover/Click
Jan23 221011 94.05 94.65 91.34 92.49 -1.87 158,788 291,611 +6,306 Hover/Click
Feb23 221011 92.21 92.80 89.58 90.70 -1.79 100,540 189,037 +3,774 Hover/Click
Mar23 221011 90.64 91.19 88.01 89.13 -1.78 76,380 109,081 +2,158 Hover/Click
Apr23 221011 89.38 89.80 86.67 87.77 -1.80 37,261 63,490 +2,188 Hover/Click
May23 221011 88.11 88.71 85.56 86.65 -1.83 31,286 83,413 +5,883 Hover/Click
Jun23 221011 87.11 87.68 84.55 85.62 -1.87 62,264 170,413 +850 Hover/Click
Jul23 221011 86.09 86.69 83.71 84.76 -1.89 15,183 48,502 +1,518 Hover/Click
Aug23 221011 85.74 85.74 83.29 83.97 -1.88 7,400 33,056 +250 Hover/Click
Sep23 221011 84.18 84.18 83.27 83.27 -1.85 6,940 40,871 +296 Hover/Click
Oct23 221011 83.04 83.21 82.48 82.62 -1.81 2,074 24,758 -23 Hover/Click
Nov23 221011 82.06 82.06 82.06 82.06 -1.77 1,254 22,035 +154 Hover/Click
Dec23 221011 82.75 83.42 80.59 81.52 -1.72 35,850 169,438 +484 Hover/Click
Jan24 221011 80.95 80.95 80.95 80.95 -1.67 1,121 20,205 +63 Hover/Click
Total Volume and Open Interest 829,773 1,917,540 +20,057  
Gas Oil(ICE) Weekly Monthly
Oct22 221011 1250.00 1265.00 1111.50 1192.00 -89.50 16,771 21,147 -7,812 Hover/Click
Nov22 221011 1095.75 1102.25 1043.00 1050.00 -84.25 64,904 101,291 -5,062 Hover/Click
Dec22 221011 1043.50 1047.75 998.75 1007.00 -67.00 59,600 93,088 +2,777 Hover/Click
Jan23 221011 1023.00 1024.75 980.75 989.00 -60.75 34,043 70,168 +1,594 Hover/Click
Feb23 221011 996.50 998.75 960.75 969.50 -54.50 21,803 34,969 +1,985 Hover/Click
Mar23 221011 969.00 973.00 938.75 947.00 -49.50 18,646 30,293 +277 Hover/Click
Apr23 221011 942.00 946.50 915.50 923.75 -44.50 6,793 18,283 -134 Hover/Click
May23 221011 921.75 925.75 898.00 905.75 -40.50 4,992 12,389 +535 Hover/Click
Jun23 221011 911.75 911.75 886.25 893.00 -37.75 15,806 26,679 -182 Hover/Click
Jul23 221011 894.50 897.50 879.75 885.25 -34.50 2,177 8,107 +111 Hover/Click
Total Volume and Open Interest 267,409 489,116 -1,293  
Ethanol(CBOT)
Nov22 221011 2.161 2.161 2.161 2.161 unch        
Dec22 221011 2.161 2.161 2.161 2.161 unch        
Jan23 221011 2.161 2.161 2.161 2.161 unch        
Feb23 221011 2.161 2.161 2.161 2.161 unch        
Mar23 221011 2.161 2.161 2.161 2.161 unch        
Apr23 221011 2.161 2.161 2.161 2.161 unch        
May23 221011 2.161 2.161 2.161 2.161 unch        
Jun23 221011 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Nov22 221011 90.77 91.28 87.99 89.35 -1.78 39,240 29,391 -4,442 Hover/Click
Dec22 221011 89.62 90.01 86.75 87.97 -1.87 67,972 105,903 -365 Hover/Click
Jan23 221011 88.23 88.23 85.46 86.56 -1.84 51,163 35,279 -1,249 Hover/Click
Feb23 221011 86.72 86.72 84.30 85.10 -1.78 28,829 18,840 -5 Hover/Click
Mar23 221011 85.27 85.27 83.24 83.68 -1.75 13,985 33,925 +677 Hover/Click
Apr23 221011 82.21 82.75 82.00 82.39 -1.77 3,496 9,769 -122 Hover/Click
May23 221011 81.58 81.70 81.28 81.28 -1.79 1,521 7,049 +161 Hover/Click
Jun23 221011 80.40 81.15 80.29 80.29 -1.82 9,738 53,671 -592 Hover/Click
Jul23 221011 79.40 79.40 79.40 79.40 -1.83 585 5,172 +0 Hover/Click
Aug23 221011 78.61 78.61 78.61 78.61 -1.82 362 3,881 +84 Hover/Click
Sep23 221011 77.90 77.90 77.90 77.90 -1.79 555 10,259 +104 Hover/Click
Oct23 221011 77.25 77.25 77.25 77.25 -1.78 103 2,871 +97 Hover/Click
Nov23 221011 76.70 76.70 76.70 76.70 -1.75 23 5,430 +0 Hover/Click
Dec23 221011 76.36 76.99 76.16 76.16 -1.70 5,045 44,610 -723 Hover/Click
Jan24 221011 75.58 75.58 75.58 75.58 -1.65 45 3,391 +27 Hover/Click
Feb24 221011 75.01 75.01 75.01 75.01 -1.61 12 1,239 +0 Hover/Click
Total Volume and Open Interest 225,531 421,400 -6,106  
US Dollar Index(ICE) Weekly Monthly
Dec22 221011 113.005 113.470 112.295 113.128 +0.058 42,759 54,399 +932 Hover/Click
Mar23 221011 112.605 113.045 111.975 112.783 +0.052 130 678 +10 Hover/Click
Jun23 221011 112.382 112.382 112.382 112.382 +0.052 1 3 +0 Hover/Click
Total Volume and Open Interest 42,890 55,080 +942  
Australian Dollar(CME) Weekly Monthly
Dec22 221011 63.08 63.57 62.58 62.78 -0.28 78,614 133,156 -4,347 Hover/Click
Mar23 221011 63.02 63.78 62.80 63.00 -0.27 9 418 +2 Hover/Click
Jun23 221011 63.06 63.91 63.00 63.12 -0.30 2 70 +1 Hover/Click
Total Volume and Open Interest 79,584 134,182 -4,314  
British Pound(CME) Weekly Monthly
Dec22 221011 110.72 111.94 109.66 110.36 -0.35 133,913 239,260 -1,886 Hover/Click
Mar23 221011 110.53 111.94 109.74 110.41 -0.33 91 2,057 +29 Hover/Click
Jun23 221011 110.73 111.66 109.60 110.17 -0.35 4 50 +0 Hover/Click
Total Volume and Open Interest 134,226 243,598 -1,817  
Canadian Dollar(CME) Weekly Monthly
Dec22 221011 72.57 72.93 72.17 72.43 -0.23 87,405 137,896 +3,579 Hover/Click
Mar23 221011 72.60 73.00 72.29 72.54 -0.22 93 2,980 -1 Hover/Click
Jun23 221011 72.50 73.09 72.41 72.63 -0.23 0 499 +0 Hover/Click
Sep23 221011 72.82 73.19 72.49 72.71 -0.25 0 140 +0 Hover/Click
Total Volume and Open Interest 87,514 142,231 +3,576  
Japanese Yen(CME) Weekly Monthly
Dec22 221011 69.15 69.28 69.05 69.09 -0.06 128,971 239,523 +125 Hover/Click
Mar23 221011 70.01 70.12 69.93 69.95 -0.06 147 2,635 +12 Hover/Click
Jun23 221011 70.90 71.09 70.90 70.90 -0.07 1 148 +0 Hover/Click
Total Volume and Open Interest 129,189 244,594 +155  
Swiss Franc(CME) Weekly Monthly
Dec22 221011 100.71 101.55 100.47 100.95 +0.23 15,724 40,785 +1,227 Hover/Click
Mar23 221011 101.60 102.53 101.50 101.96 +0.26 8 378 -1 Hover/Click
Jun23 221011 103.14 103.52 102.54 102.95 +0.27 0 22 +0 Hover/Click
Total Volume and Open Interest 15,732 41,185 +1,226  
EuroFX(CME) Weekly Monthly
Dec22 221011 97.54 98.24 97.19 97.57 +0.04 191,581 621,570 +3,538 Hover/Click
Mar23 221011 98.28 98.91 97.87 98.26 +0.04 332 11,009 +30 Hover/Click
Jun23 221011 98.80 99.48 98.53 98.83 +0.04 12 1,471 +9 Hover/Click
Total Volume and Open Interest 193,190 642,737 +3,178  
Mexican Peso(CME) Weekly Monthly
Dec22 221011 494.63 495.50 491.00 491.25 -3.25 57,022 196,846 +6,058 Hover/Click
Mar23 221011 483.75 487.75 483.75 483.75 -3.13 2 18 -1 Hover/Click
Total Volume and Open Interest 57,024 196,888 +6,057  
Brazilian Real(CME) Weekly Monthly
Nov22 221011 192.20 193.55 187.65 188.75 -3.25 8,375 39,126 +30  
Dec22 221011 192.20 192.30 186.55 187.60 -3.25 41 864 +29 Hover/Click
Jan23 221011 186.60 186.60 186.60 186.60 -3.05        
Feb23 221011 185.35 185.35 185.35 185.35 -3.05        
Total Volume and Open Interest 8,416 39,990 +59  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221011 124~070 125~160 123~230 124~210 +0~160 272,038 1,206,729 +7,816 Hover/Click
Mar23 221011 124~050 125~100 123~210 124~170 +0~180 30 90 +10 Hover/Click
Jun23 221011 124~170 124~170 124~170 124~170 +0~180 0 1 +0 Hover/Click
Total Volume and Open Interest 272,068 1,206,820 +7,826  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221011 111~030 111~220 110~215 111~045 +0~040 1,333,196 3,791,702 +20,962 Hover/Click
Mar23 221011 111~060 111~300 111~000 111~130 +0~040 44 574 -4 Hover/Click
Jun23 221011 112~000 112~000 111~285 111~285 +0~040 0 3 +0 Hover/Click
Total Volume and Open Interest 1,333,240 3,792,279 +20,958  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221011 106~294 107~084 106~206 106~294 +0~020 923,970 4,030,195 +4,342 Hover/Click
Mar23 221011 107~036 107~036 107~036 107~036 +0~020 0 5 +0 Hover/Click
Jun23 221011 107~036 107~036 107~036 107~036 +0~020       Hover/Click
Total Volume and Open Interest 923,970 4,030,200 +4,342  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221011 102~157 102~192 102~136 102~161 +0~010 473,262 2,018,364 +48,908 Hover/Click
Mar23 221011 102~204 102~232 102~201 102~201 -0~010 4 19 +2 Hover/Click
Jun23 221011 102~201 102~201 102~201 102~201 -0~010       Hover/Click
Total Volume and Open Interest 473,266 2,018,383 +48,910  
Eurodollars(CME) Weekly Monthly
Dec22 221011 95.135 95.170 95.125 95.145 +0.015 163,149 1,460,138 -15,654  
Mar23 221011 95.065 95.125 95.045 95.085 +0.035 127,499 962,362 -1,301  
Jun23 221011 95.080 95.175 95.060 95.130 +0.050 88,971 802,211 -3,587  
Sep23 221011 95.190 95.290 95.160 95.240 +0.055 52,581 772,328 -1,482  
Dec23 221011 95.325 95.420 95.285 95.365 +0.045 100,144 929,564 +6,042  
Mar24 221011 95.530 95.615 95.485 95.550 +0.025 33,830 404,230 +1,657  
Jun24 221011 95.715 95.795 95.670 95.715 +0.005 30,453 403,581 -2,631  
Sep24 221011 95.850 95.920 95.800 95.835 -0.005 30,326 393,890 -2,538  
Dec24 221011 95.960 96.030 95.910 95.940 -0.015 44,632 652,431 -3,051  
Mar25 221011 96.040 96.110 95.985 96.015 -0.015 13,547 218,716 +1,757  
Jun25 221011 96.090 96.160 96.030 96.065 -0.015 13,718 167,990 -486  
Sep25 221011 96.115 96.200 96.060 96.105 -0.005 12,777 117,803 -252  
Dec25 221011 96.135 96.225 96.075 96.130 unch 23,566 147,540 -3,991  
Mar26 221011 96.135 96.235 96.070 96.140 +0.010 10,348 74,365 -348  
Jun26 221011 96.125 96.230 96.060 96.140 +0.020 9,275 84,631 +216  
Sep26 221011 96.120 96.230 96.050 96.145 +0.030 8,777 102,364 -470  
Dec26 221011 96.100 96.215 96.035 96.130 +0.035 9,260 71,840 +656  
Mar27 221011 96.070 96.185 96.005 96.105 +0.040 5,189 41,662 +597  
Total Volume and Open Interest 827,468 8,159,455 -24,149  
Ultra T-Bond(CBOT)
Dec22 221011 132~30 134~26 132~12 133~23 +0~26 137,624 1,421,860 +4,503  
Mar23 221011 133~23 133~23 133~23 133~23 +0~26        
Jun23 221011 133~23 133~23 133~23 133~23 +0~26        
Total Volume and Open Interest 137,624 1,421,860 +4,503  
Ultra 10-Yr T-Note(CBOT)
Dec22 221011 117~015 117~305 116~185 117~075 +0~080 279,380 1,372,172 +8,510  
Mar23 221011 117~075 117~075 117~075 117~075 +0~080        
Jun23 221011 117~075 117~075 117~075 117~075 +0~080        
Total Volume and Open Interest 279,380 1,372,172 +8,510  
30 Day Federal Funds(CBOT)
Oct22 221011 96.918 96.920 96.918 96.918 unch 27,711 394,979 -2,598  
Nov22 221011 96.240 96.250 96.230 96.235 -0.005 138,666 337,012 +16,967  
Dec22 221011 95.885 95.890 95.865 95.875 -0.005 24,814 132,216 +4,317  
Jan23 221011 95.635 95.650 95.620 95.630 unch 67,979 222,864 +1,862  
Feb23 221011 95.390 95.415 95.380 95.395 +0.010 39,896 151,591 +4,598  
Mar23 221011 95.365 95.390 95.355 95.365 +0.010 7,924 35,207 -341  
Total Volume and Open Interest 369,755 1,567,779 +31,817  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221011 148.31 148.40 148.18 148.33 -0.03 1,338 14,454 +511 Hover/Click
Mar23 221011 146.79 146.79 146.79 146.79 -0.03 0 1 +0 Hover/Click
Jun23 221011 146.79 146.79 146.79 146.79 -0.03       Hover/Click
Total Volume and Open Interest 1,338 14,455 +511  
Euro-Buxl(EUREX)
Dec22 221011 141.52 141.70 138.06 139.80 -0.26 65,627 222,213 -7,619  
Mar23 221011 137.80 137.80 137.80 137.80 -0.26 0 3 +0  
Jun23 221011 136.96 136.96 136.96 136.96 -0.26        
Total Volume and Open Interest 65,627 222,216 -7,619  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221011 136.55 136.77 135.56 136.45 +0.37 655,006 1,397,147 -27,207 Hover/Click
Mar23 221011 134.71 134.87 134.22 134.87 +0.37 3 29 +0 Hover/Click
Jun23 221011 133.35 133.35 133.35 133.35 +0.37       Hover/Click
Total Volume and Open Interest 655,009 1,397,176 -27,207  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221011 118.99 119.24 118.61 119.19 +0.42 426,166 1,662,631 +3,714 Hover/Click
Mar23 221011 117.27 117.27 117.27 117.27 +0.42 0 87 +0 Hover/Click
Jun23 221011 118.47 118.47 118.47 118.47 +0.42       Hover/Click
Total Volume and Open Interest 426,166 1,662,718 +3,714  
Euro-Schatz(EUREX)
Dec22 221011 106.94 107.04 106.80 107.04 +0.18 414,451 2,304,815 -30,087  
Mar23 221011 106.62 106.62 106.62 106.62 +0.18 1 6 +1  
Jun23 221011 106.93 106.93 106.93 106.93 +0.18        
Total Volume and Open Interest 414,452 2,304,821 -30,086  
3-Mth Euribor(EUREX)
Dec22 221011 97.740 97.740 97.740 97.740 +0.010 0 283 +0  
Mar23 221011 97.065 97.105 97.065 97.105 +0.055 0 370 +0  
Jun23 221011 96.825 96.825 96.825 96.825 +0.065 0 52 +0  
Total Volume and Open Interest 0 1,763 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221011 92~11 93~25 91~20 92~27 +0~17 163,147 514,691 -82 Hover/Click
Mar23 221011 92~26 92~26 92~26 92~26 +0~16 1 1 +1 Hover/Click
Total Volume and Open Interest 163,148 514,692 -81  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec22 211217 98.82 98.82 98.79 98.81 unch        
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 221011 97.755 97.755 97.710 97.740 +0.020 87,585 738,827 -8,591  
Mar23 221011 97.105 97.150 97.045 97.110 +0.060 96,481 737,461 +12,209  
Jun23 221011 96.835 96.875 96.750 96.830 +0.065 72,106 525,773 +7,554  
Total Volume and Open Interest 833,902 4,449,926 +34,548  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221011 96.75 96.77 96.73 96.75 unch 29,098 243,067 +2,577  
Mar23 221011 96.16 96.19 96.13 96.16 unch 9,836 150,395 -3,034  
Jun23 221011 95.95 95.97 95.85 95.86 -0.09 9,876 112,946 -2,637  
Sep23 221011 95.87 95.89 95.74 95.75 -0.12 7,481 103,638 +208  
Dec23 221011 95.86 95.88 95.73 95.74 -0.12 12,696 86,848 -1,832  
Mar24 221011 95.90 95.92 95.77 95.78 -0.12 6,524 67,456 -3  
Jun24 221011 95.94 95.96 95.80 95.81 -0.13 3,132 63,964 -190  
Sep24 221011 95.97 95.98 95.83 95.83 -0.14 1,671 37,388 +249  
Dec24 221011 95.88 95.89 95.86 95.86 -0.13 263 900 -140  
Mar25 221011 95.88 95.88 95.88 95.88 -0.13 0 171 +0  
Total Volume and Open Interest 80,577 867,012 -4,802  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221011 96.11 96.13 95.94 95.94 -0.17 100,935 915,547 -9,337  
Mar23 221011 95.94 95.94 95.94 95.94 -0.17        
Total Volume and Open Interest 100,935 915,547 -9,337  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221011 96.49 96.51 96.38 96.38 -0.12 90,623 768,517 -19,739  
Mar23 221011 96.38 96.38 96.38 96.38 -0.12        
Total Volume and Open Interest 90,623 768,517 -19,739  
Gold(CMX) Weekly Monthly
Oct22 221011 1661.8 1678.7 1661.0 1678.7 +11.4 179 601 +32 Hover/Click
Dec22 221011 1675.6 1691.3 1667.5 1686.0 +10.8 157,445 370,723 -2,406 Hover/Click
Feb23 221011 1689.3 1704.6 1681.5 1699.5 +10.7 6,082 39,474 +796 Hover/Click
Apr23 221011 1702.8 1718.4 1696.2 1713.8 +10.7 2,723 10,140 +917 Hover/Click
Jun23 221011 1711.0 1731.5 1710.6 1727.9 +10.5 908 5,747 +129 Hover/Click
Aug23 221011 1730.4 1743.8 1729.5 1742.0 +10.4 483 2,139 +417 Hover/Click
Oct23 221011 1756.1 1756.1 1756.1 1756.1 +10.3 12 125 +5 Hover/Click
Dec23 221011 1770.1 1770.1 1770.1 1770.1 +10.3 4 1,021 +1 Hover/Click
Feb24 221011 1782.9 1782.9 1782.9 1782.9 +10.3       Hover/Click
Apr24 221011 1791.9 1791.9 1791.9 1791.9 +10.3       Hover/Click
Jun24 221011 1800.8 1800.8 1800.8 1800.8 +10.3 0 180 +0 Hover/Click
Aug24 221011 1809.3 1809.3 1809.3 1809.3 +10.3       Hover/Click
Total Volume and Open Interest 168,097 433,253 +6  
Silver(CMX) Weekly Monthly
Dec22 221011 1963.0 1972.5 1905.0 1948.7 -12.8 60,627 105,311 -2,026 Hover/Click
Mar23 221011 1981.5 1990.5 1924.5 1968.3 -12.2 5,100 15,682 +1,329 Hover/Click
May23 221011 1993.5 2001.0 1947.0 1981.8 -12.0 747 2,312 +332 Hover/Click
Jul23 221011 1990.5 2004.0 1977.5 1996.0 -11.8 182 680 +105 Hover/Click
Sep23 221011 1996.0 2008.9 1996.0 2008.9 -11.3 215 511 +202 Hover/Click
Dec23 221011 2027.4 2027.4 2027.4 2027.4 -11.3 0 219 +0 Hover/Click
Mar24 221011 2047.0 2047.0 2047.0 2047.0 -11.3       Hover/Click
Total Volume and Open Interest 67,161 126,209 -83  
Platinum(NYMEX) Weekly Monthly
Oct22 221011 902.8 909.5 899.0 909.5 +3.3 28 376 +7 Hover/Click
Jan23 221011 900.6 906.2 884.1 899.1 +3.3 18,080 49,111 -817 Hover/Click
Apr23 221011 901.0 905.2 886.4 900.5 +3.9 247 1,965 +150 Hover/Click
Jul23 221011 904.4 904.4 893.0 902.8 +4.8 3 73 -1 Hover/Click
Total Volume and Open Interest 18,359 51,535 -661  
Palladium(NYMEX) Weekly Monthly
Dec22 221011 2188.00 2203.50 2115.00 2150.40 -17.50 1,327 6,493 -73 Hover/Click
Mar23 221011 2197.50 2203.50 2139.50 2158.80 -16.10 20 420 +14 Hover/Click
Jun23 221011 2160.80 2160.80 2160.80 2160.80 -16.10 0 5 +0 Hover/Click
Total Volume and Open Interest 1,347 6,918 -59  
Copper(CMX) Weekly Monthly
Dec22 221011 343.65 347.45 338.35 346.20 +3.15 53,149 107,155 +587 Hover/Click
Mar23 221011 341.50 345.60 336.85 344.55 +3.40 10,196 36,610 -57 Hover/Click
May23 221011 338.20 344.30 336.35 343.70 +3.50 3,907 8,193 +871 Hover/Click
Jul23 221011 339.30 343.85 336.60 343.15 +3.55 1,102 3,746 +187 Hover/Click
Sep23 221011 337.95 342.75 337.65 342.75 +3.55 384 1,128 -26 Hover/Click
Total Volume and Open Interest 69,382 167,089 +1,576  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221011 29262 29659 28946 29266 +6 158,672 66,697 +1,537 Hover/Click
Mar23 221011 29300 29845 29146 29459 +13 153 481 +36 Hover/Click
Jun23 221011 29659 29827 29466 29659 +13 1 9 -1 Hover/Click
Sep23 221011 29856 29856 29856 29856 -10       Hover/Click
Total Volume and Open Interest 158,826 67,187 +1,572  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221011 3624.75 3653.25 3579.00 3599.25 -26.00 2,238,683 2,229,659 +11,693 Hover/Click
Mar23 221011 3660.00 3681.00 3607.25 3627.00 -26.50 2,800 35,501 +846 Hover/Click
Jun23 221011 3688.75 3710.75 3637.25 3657.00 -26.75 273 1,793 +124 Hover/Click
Sep23 221011 3683.50 3723.50 3681.00 3687.00 -27.50 0 128 +0 Hover/Click
Total Volume and Open Interest 2,241,756 2,269,972 +12,663  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221011 10987.00 11039.50 10767.25 10845.00 -139.50 759,141 280,861 +7,844 Hover/Click
Mar23 221011 11106.50 11144.00 10877.00 10952.75 -141.50 919 3,405 +33 Hover/Click
Jun23 221011 11167.00 11226.25 11000.00 11066.00 -141.00 1 115 +0 Hover/Click
Total Volume and Open Interest 760,061 284,528 +7,877  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221011 2270.70 2300.30 2237.80 2270.00 +2.90 11,588 54,494 +490 Hover/Click
Mar23 221011 2271.80 2297.50 2260.40 2271.80 +1.20 0 1 +0 Hover/Click
Jun23 221011 2279.20 2279.20 2279.20 2279.20 +2.90       Hover/Click
Total Volume and Open Interest 11,588 54,495 +490  
Volatility Index(CBOE)
Oct22 221011 32.00 33.24 31.50 32.75 +0.64 73,041 88,293 -3,837  
Nov22 221011 31.65 32.55 31.17 32.18 +0.44 64,811 106,885 +9,974  
Dec22 221011 30.78 31.42 30.37 31.18 +0.38 28,031 66,294 +416  
Jan23 221011 31.37 31.95 31.05 31.81 +0.41 14,581 37,468 +662  
Total Volume and Open Interest 193,946 336,748 +8,354  
S & P 600(CME)
Dec22 221011 1098.00 1098.00 1098.00 1098.00 +2.00        
Mar23 221011 1100.70 1100.70 1100.70 1100.70 +2.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221011 1696.20 1720.80 1667.10 1696.90 +0.20 236,273 560,186 +3,773 Hover/Click
Mar23 221011 1700.00 1733.50 1682.10 1710.50 -0.60 8 160 -2 Hover/Click
Jun23 221011 1722.40 1733.10 1711.00 1722.40 -0.10       Hover/Click
Total Volume and Open Interest 236,281 560,346 +3,771  
Nikkei 225(CME)
Dec22 221011 26650 26725 26280 26355 -315 4,248 13,016 -233  
Mar23 221011 26305 26685 26270 26305 -360        
Total Volume and Open Interest 4,248 13,016 -233  
Nikkei 225(SGX) Weekly Monthly
Dec22 221011 26485 26750 26360 26425 -120 46,577 105,943 -3,839  
Mar23 221011 26585 26585 26365 26365 -120 0 401 +9  
Jun23 221011 26075 26075 26075 26075 -160 0 2,674 +0  
Total Volume and Open Interest 46,577 123,541 -3,830  
Nikkei 225 Mini(JPX)
Dec22 221011 26700 26725 26360 26430 -670 464,208 401,324 +21,151  
Mar23 221011 27035 27105 26290 26370 -850 13,382 18,966 +968  
Jun23 221011 26735 26845 26055 26120 -850 432 1,455 -66  
Total Volume and Open Interest 463,177 569,255 -3,473  
Nikkei 225(JPX)
Dec22 221011 26700 26720 26360 26430 -670 38,584 234,162 -426  
Mar23 221011 26640 26650 26300 26370 -660 355 20,225 -16  
Jun23 221011 26100 26120 26100 26120 -660 4 9,391 -12  
Total Volume and Open Interest 38,951 308,909 +129  
Nikkei 225(CME) Yen
Dec22 221011 26675 26725 26275 26350 -315 33,705 43,418 +969  
Mar23 221011 26395 26620 26220 26275 -330 1 8 +0  
Jun23 221011 26015 26015 26015 26015 -370        
Total Volume and Open Interest 33,708 43,466 +969  
Nikkei 225(CME) e-Mini Yen
Dec22 221011 26350 26350 26350 26350 -320        
Mar23 221011 26280 26280 26280 26280 -330        
Jun23 221011 26020 26020 26020 26020 -370        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct22 221011 5821.5 5862.0 5770.5 5833.5 -7.5 69,832 226,407 -3,499  
Nov22 221011 5780.0 5857.0 5778.0 5835.0 -7.5 115 358 -10  
Dec22 221011 5817.5 5858.5 5777.5 5831.5 -7.5 16 18,978 -38  
Mar23 221011 5851.0 5851.0 5851.0 5851.0 -7.0 0 6 +0  
Jun23 221011 5754.5 5754.5 5754.5 5754.5 -6.5        
Sep23 221011 5787.0 5787.0 5787.0 5787.0 -6.0        
Total Volume and Open Interest 69,963 245,752 -3,547  
Hang Seng Index(HKFE) Weekly Monthly
Oct22 221011 17240 17325 16793 16849 -372 87,147 128,660 +1,110  
Nov22 221011 17259 17330 16808 16860 -372 561 1,746 +206  
Dec22 221011 17321 17374 16865 16907 -375 127 13,753 +0  
Total Volume and Open Interest 87,941 147,723 +1,417  
DAX(EUREX) Weekly Monthly
Dec22 221011 12312.0 12333.0 12113.0 12220.0 -83.0 64,706 106,302 +1,568  
Mar23 221011 12211.0 12354.0 12211.0 12290.0 -84.0 21 132 +6  
Jun23 221011 12423.0 12423.0 12423.0 12423.0 -86.0        
Total Volume and Open Interest 64,727 106,441 +1,574  
Mini-DAX(EUREX)
Dec22 221011 12309.0 12333.0 12113.0 12220.0 -83.0 50,418 12,728 -748  
Mar23 221011 12351.0 12366.0 12189.0 12290.0 -84.0 83 113 -16  
Jun23 221011 12423.0 12423.0 12423.0 12423.0 -86.0        
Total Volume and Open Interest 50,501 12,841 -764  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221011 3350 3361 3305 3333 -23 841,557 4,690,458 -8,048  
Mar23 221011 3329 3350 3312 3336 -23 41 17,833 +18  
Jun23 221011 3286 3286 3286 3286 -26 0 12,390 +0  
Total Volume and Open Interest 841,599 4,729,168 -8,029  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221011 10196 10255 10120 10218 -23 25,570 191,239 +264  
Mar23 221011 10083 10137 10083 10137 -24 1 69 +1  
Jun23 221011 10023 10023 10023 10023 -24        
Total Volume and Open Interest 25,571 191,308 +265  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221011 6971.00 6974.50 6856.50 6897.50 -83.00 93,785 548,095 +2,045  
Mar23 221011 6898.50 6910.50 6898.50 6910.50 -82.50 1 61 +0  
Jun23 221011 6943.50 6943.50 6943.50 6943.50 -82.50 4 16 +0  
Total Volume and Open Interest 93,790 548,172 +2,045  
SPI 200(SFE) Weekly Monthly
Dec22 221011 6664.0 6707.0 6637.0 6643.0 -28.0 43,328 234,461 +1,831  
Mar23 221011 6586.0 6586.0 6586.0 6586.0 -22.0 0 255 +0  
Jun23 221011 6586.0 6586.0 6586.0 6586.0 -22.0 0 52 +0  
Total Volume and Open Interest 43,353 237,097 +1,791  
FTSE MIB(ISE)
Dec22 221011 20715.00 20740.00 20395.00 20625.00 -198.00 26,232 94,409 +2,090  
Mar23 221011 20530.00 20665.00 20460.00 20650.00 -198.00 11 362 +1  
Jun23 221011 20175.00 20175.00 20175.00 20175.00 -198.00 0 3 +0  
Total Volume and Open Interest 26,243 94,774 +2,091  
KOSPI 200(KFE)
Dec22 221011 285.75 285.95 282.85 284.90 -5.95 321,219 332,462 -7,231  
Mar23 221011 283.85 283.85 280.65 283.05 -5.85 272 12,438 +1,059  
Jun23 221011 283.90 283.90 283.90 283.90 -7.35 0 15,857 +0  
Total Volume and Open Interest 321,491 381,079 -6,172  
GSCI(CME) Weekly Monthly
Oct22 221011 651.80 655.45 647.50 652.85 -7.50 217 968 -173  
Nov22 221011 641.30 642.80 639.15 642.80 -9.30 207 220 +176  
Dec22 221011 640.30 640.30 640.30 640.30 -14.30        
Total Volume and Open Interest 424 1,188 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy