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 November 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221101 1405.50 1436.50 1403.75 1435.75 +28.75 66,790 10,179 -38,133 Hover/Click
Jan23 221101 1417.00 1449.00 1414.25 1447.75 +28.25 142,052 245,887 +4,353 Hover/Click
Mar23 221101 1425.50 1455.25 1422.25 1454.25 +26.75 39,719 117,245 +1,496 Hover/Click
May23 221101 1432.00 1461.75 1429.75 1461.00 +26.25 15,535 76,917 +949 Hover/Click
Jul23 221101 1433.75 1464.50 1433.25 1463.50 +25.25 14,217 61,065 +805 Hover/Click
Aug23 221101 1421.25 1445.25 1418.00 1444.25 +22.00 1,744 3,386 +203 Hover/Click
Sep23 221101 1391.75 1408.50 1384.50 1407.50 +19.75 376 1,574 +50 Hover/Click
Nov23 221101 1370.25 1393.25 1369.50 1392.00 +18.50 4,167 45,104 +161 Hover/Click
Jan24 221101 1380.75 1395.25 1373.25 1394.75 +18.00 217 1,112 +51 Hover/Click
Mar24 221101 1378.50 1386.50 1368.50 1386.50 +15.50 622 1,628 +111 Hover/Click
May24 221101 1372.00 1383.00 1367.00 1382.50 +13.25 182 1,423 +24 Hover/Click
Jul24 221101 1376.25 1383.50 1376.25 1383.50 +12.75 32 285 +8 Hover/Click
Aug24 221101 1372.75 1372.75 1372.75 1372.75 +12.75 0 3 +0 Hover/Click
Sep24 221101 1352.50 1352.50 1352.50 1352.50 +12.75 0 90 +0 Hover/Click
Total Volume and Open Interest 285,787 567,058 -29,896  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221101 427.10 431.00 423.30 424.80 -3.30 47,452 144,192 +1,311 Hover/Click
Jan23 221101 418.10 421.80 416.00 417.80 -1.30 23,276 89,576 +820 Hover/Click
Mar23 221101 408.50 413.00 407.20 410.00 +0.70 18,653 75,809 +676 Hover/Click
May23 221101 404.00 408.60 402.40 406.20 +2.00 7,228 39,484 -278 Hover/Click
Jul23 221101 402.50 407.60 401.60 405.20 +2.20 6,718 26,585 +99 Hover/Click
Aug23 221101 398.40 402.90 397.50 400.40 +1.90 1,403 5,499 +38 Hover/Click
Sep23 221101 393.20 396.60 391.90 393.90 +1.60 639 3,957 +87 Hover/Click
Oct23 221101 386.00 389.50 385.20 386.80 +1.20 556 2,452 +127 Hover/Click
Dec23 221101 385.30 389.00 384.50 386.00 +1.10 1,076 7,300 -93 Hover/Click
Jan24 221101 385.20 387.20 384.70 384.70 +1.00 23 544 +3 Hover/Click
Total Volume and Open Interest 107,243 396,269 +2,901  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221101 73.18 74.57 72.74 73.37 +0.16 41,587 123,237 -1,215 Hover/Click
Jan23 221101 70.56 71.89 70.38 71.06 +0.45 22,131 93,609 -1,393 Hover/Click
Mar23 221101 68.06 69.37 67.94 68.85 +0.72 16,825 75,131 +323 Hover/Click
May23 221101 66.32 67.58 66.28 67.18 +0.74 9,745 52,256 +378 Hover/Click
Jul23 221101 64.82 66.03 64.68 65.62 +0.68 8,007 47,087 -61 Hover/Click
Aug23 221101 64.24 64.64 63.47 64.36 +0.68 1,173 5,997 +339 Hover/Click
Sep23 221101 62.69 63.61 62.56 63.36 +0.67 1,033 4,580 +14 Hover/Click
Oct23 221101 61.83 62.82 61.74 62.51 +0.68 845 4,226 +131 Hover/Click
Dec23 221101 61.34 62.40 61.18 62.02 +0.66 1,843 18,539 +675 Hover/Click
Jan24 221101 61.15 61.72 61.15 61.62 +0.66 27 455 +23 Hover/Click
Total Volume and Open Interest 103,254 428,576 -757  
Canola(WCE) Weekly Monthly
Nov22 221101 919.2 919.2 919.2 919.2 -4.8 191 663 -102 Hover/Click
Jan23 221101 878.0 889.4 873.1 884.2 +5.2 11,060 74,036 +515 Hover/Click
Mar23 221101 882.8 892.4 878.7 886.1 +1.5 7,032 67,159 +2,242 Hover/Click
May23 221101 888.6 897.9 884.5 891.8 +1.5 2,440 38,534 +827 Hover/Click
Jul23 221101 890.6 899.7 890.6 894.4 +1.4 1,434 13,106 +603 Hover/Click
Total Volume and Open Interest 22,501 208,834 +4,145  
Corn(CBOT) Weekly Monthly
Dec22 221101 689.00 698.50 687.25 697.75 +6.25 115,074 614,003 -5,464 Hover/Click
Mar23 221101 694.00 703.00 692.50 702.50 +5.75 43,376 370,581 +4,318 Hover/Click
May23 221101 693.75 702.25 691.50 701.75 +6.00 15,516 143,861 +1,099 Hover/Click
Jul23 221101 687.25 695.75 685.00 695.25 +6.00 15,088 161,733 +1,777 Hover/Click
Sep23 221101 639.00 645.50 637.25 644.75 +4.75 2,222 51,754 -224 Hover/Click
Dec23 221101 624.25 630.75 623.00 629.50 +3.75 5,492 116,776 +991 Hover/Click
Mar24 221101 631.50 637.00 630.00 636.25 +4.00 140 5,249 +33 Hover/Click
May24 221101 636.25 638.50 632.25 638.00 +3.75 1 1,607 +0 Hover/Click
Jul24 221101 629.00 635.00 629.00 634.00 +3.50 16 1,558 +3 Hover/Click
Sep24 221101 576.75 579.75 576.75 579.00 +2.25 0 87 +0 Hover/Click
Total Volume and Open Interest 197,376 1,472,427 +2,508  
Wheat(CBOT) Weekly Monthly
Dec22 221101 878.50 904.00 867.75 902.50 +20.25 33,954 139,484 +2,167 Hover/Click
Mar23 221101 896.75 920.75 886.00 919.00 +19.75 12,198 79,293 +358 Hover/Click
May23 221101 904.75 926.50 894.75 924.75 +17.25 5,924 36,253 +13 Hover/Click
Jul23 221101 900.25 920.75 893.25 919.50 +15.75 6,393 44,258 +503 Hover/Click
Sep23 221101 899.25 922.75 897.00 921.50 +15.00 2,970 10,526 +759 Hover/Click
Dec23 221101 909.00 928.00 902.50 926.75 +14.00 1,264 20,113 +113 Hover/Click
Total Volume and Open Interest 62,799 332,745 +3,905  
Wheat(KCBT) Weekly Monthly
Dec22 221101 979.00 991.00 960.75 990.00 +11.25 13,271 65,824 -333 Hover/Click
Mar23 221101 974.25 987.50 958.00 986.50 +12.25 7,180 46,796 +633 Hover/Click
May23 221101 971.75 983.75 956.00 983.00 +11.75 3,207 18,470 +69 Hover/Click
Jul23 221101 964.00 974.00 947.75 972.75 +10.75 2,294 20,642 +398 Hover/Click
Sep23 221101 959.50 970.50 945.50 969.00 +9.50 478 4,255 +65 Hover/Click
Dec23 221101 957.00 970.50 949.00 970.50 +8.25 225 2,627 +17 Hover/Click
Mar24 221101 950.00 961.25 950.00 961.25 +9.50 48 92 +35 Hover/Click
Total Volume and Open Interest 26,705 158,977 +884  
Wheat(MGE) Weekly Monthly
Dec22 221101 978.25 991.00 965.25 989.75 +8.50 3,134 28,276 +0 Hover/Click
Mar23 221101 980.25 1000.50 974.00 999.25 +9.50 1,588 17,711 +0 Hover/Click
May23 221101 989.50 1005.25 981.00 1004.25 +9.50 230 4,480 +0 Hover/Click
Jul23 221101 984.00 1000.00 979.50 999.75 +9.25 112 2,054 +0 Hover/Click
Sep23 221101 952.00 968.25 950.75 967.25 +8.75 35 2,472 +0 Hover/Click
Dec23 221101 954.00 966.50 953.00 966.50 +9.00 28 706 +0 Hover/Click
Total Volume and Open Interest 5,127 55,699 +0  
Oats(CBOT) Weekly Monthly
Dec22 221101 390.75 400.00 386.00 399.50 +10.50 316 3,156 -30 Hover/Click
Mar23 221101 399.75 407.00 395.00 406.75 +8.75 146 1,144 +50 Hover/Click
May23 221101 399.75 404.25 396.75 404.25 +5.75 33 164 +7 Hover/Click
Jul23 221101 399.00 403.75 396.00 403.75 +5.00 15 53 +2 Hover/Click
Total Volume and Open Interest 510 4,543 +29  
Rough Rice(CBOT) Weekly Monthly
Nov22 221101 16.52 17.23 16.52 17.23 +0.67 545 762 -23 Hover/Click
Jan23 221101 16.99 17.74 16.95 17.65 +0.66 1,140 7,757 +579 Hover/Click
Mar23 221101 17.50 18.00 17.50 17.95 +0.66 58 459 +54 Hover/Click
May23 221101 17.77 18.07 17.77 18.07 +0.56 0 6 +0 Hover/Click
Total Volume and Open Interest 1,743 8,997 +610  
Live Cattle(CME) Weekly Monthly
Dec22 221101 152.600 152.685 151.900 151.950 -0.535 15,835 120,074 +1,073 Hover/Click
Feb23 221101 155.850 156.150 155.185 155.250 -0.580 9,196 72,077 +1,173 Hover/Click
Apr23 221101 159.150 159.380 158.800 158.880 -0.200 5,587 47,196 +669 Hover/Click
Jun23 221101 154.485 154.700 154.185 154.285 -0.095 3,839 35,659 +559 Hover/Click
Aug23 221101 153.600 153.850 153.380 153.550 +0.050 2,039 10,566 +739 Hover/Click
Oct23 221101 157.250 157.330 156.880 156.985 -0.015 749 4,045 +274 Hover/Click
Total Volume and Open Interest 37,809 293,477 +4,402  
Feeder Cattle(CME) Weekly Monthly
Nov22 221101 177.250 178.150 176.685 176.935 -0.695 1,322 7,555 -185 Hover/Click
Jan23 221101 179.400 180.300 178.080 178.200 -1.250 3,588 25,597 +13 Hover/Click
Mar23 221101 182.050 182.500 180.580 180.700 -0.880 1,769 7,485 +29 Hover/Click
Apr23 221101 185.900 186.250 184.250 184.300 -1.235 483 2,785 +58 Hover/Click
May23 221101 188.750 189.130 187.150 187.200 -1.200 214 2,406 +24 Hover/Click
Aug23 221101 200.200 200.735 199.235 199.380 -1.320 82 1,993 +33 Hover/Click
Sep23 221101 201.400 201.400 200.935 200.985 -0.750 18 213 +7 Hover/Click
Total Volume and Open Interest 7,476 48,034 -21  
Lean Hogs(CME) Weekly Monthly
Dec22 221101 84.650 85.850 84.650 85.200 +0.270 22,525 89,296 -844 Hover/Click
Feb23 221101 88.180 89.350 88.150 88.450 unch 8,148 49,020 +196 Hover/Click
Apr23 221101 93.280 94.480 93.250 93.600 unch 3,687 32,173 +354 Hover/Click
May23 221101 97.850 98.530 97.680 98.050 +0.100 20 721 -7  
Jun23 221101 104.730 105.500 104.650 105.000 -0.030 933 13,865 +178 Hover/Click
Jul23 221101 105.400 106.250 105.350 105.830 +0.150 205 5,584 +58 Hover/Click
Aug23 221101 104.480 105.200 104.280 104.750 +0.200 270 4,291 +60 Hover/Click
Oct23 221101 89.780 90.250 89.780 90.180 +0.400 97 2,792 +16 Hover/Click
Total Volume and Open Interest 35,914 198,390 +11  
Class III Milk(CME) Weekly Monthly
Oct22 221101 21.82 21.82 21.82 21.82 +0.01 10 4,526 -7 Hover/Click
Nov22 221101 20.54 20.78 20.40 20.59 +0.12 324 5,123 -12 Hover/Click
Dec22 221101 19.00 19.30 18.80 19.10 +0.10 353 5,335 +151 Hover/Click
Jan23 221101 18.77 19.05 18.70 18.82 +0.01 67 2,560 +34 Hover/Click
Feb23 221101 19.20 19.35 19.14 19.20 -0.06 24 2,011 +12 Hover/Click
Mar23 221101 19.43 19.52 19.38 19.43 -0.04 7 1,829 +1 Hover/Click
Apr23 221101 19.56 19.56 19.50 19.55 -0.10 2 1,267 +0 Hover/Click
May23 221101 19.61 19.61 19.59 19.61 -0.04 1 1,284 +0 Hover/Click
Jun23 221101 19.60 19.64 19.60 19.64 -0.09 1 1,096 +0 Hover/Click
Jul23 221101 19.60 19.63 19.59 19.63 -0.05 2 643 +0 Hover/Click
Aug23 221101 19.65 19.65 19.65 19.65 -0.10 1 503 +0 Hover/Click
Sep23 221101 19.70 19.72 19.70 19.72 -0.08 1 495 +1 Hover/Click
Oct23 221101 19.70 19.70 19.70 19.70 -0.15 1 326 +1 Hover/Click
Total Volume and Open Interest 800 27,637 +182  
Cocoa(ICE) Weekly Monthly
Dec22 221101 2339 2354 2317 2348 +13 24,582 112,161 -1,605 Hover/Click
Mar23 221101 2343 2359 2329 2352 +9 16,998 90,337 +2,334 Hover/Click
May23 221101 2335 2351 2322 2347 +13 6,071 45,669 +640 Hover/Click
Jul23 221101 2330 2348 2320 2343 +12 2,133 21,453 -79 Hover/Click
Sep23 221101 2326 2344 2321 2339 +10 955 12,224 -18 Hover/Click
Dec23 221101 2304 2315 2297 2315 +9 694 18,073 +386 Hover/Click
Mar24 221101 2279 2287 2278 2287 +7 574 9,253 -103 Hover/Click
Total Volume and Open Interest 52,042 313,864 +1,560  
Coffee "C"(ICE) Weekly Monthly
Dec22 221101 177.85 180.60 173.80 174.60 -3.10 30,554 74,041 +1,282 Hover/Click
Mar23 221101 175.35 177.00 169.80 170.20 -3.85 24,157 81,386 +3,906 Hover/Click
May23 221101 174.25 175.80 168.25 168.55 -4.40 13,181 27,643 -1,241 Hover/Click
Jul23 221101 173.15 174.80 167.05 167.35 -4.75 8,292 13,033 +2,319 Hover/Click
Sep23 221101 171.85 173.50 165.90 166.20 -5.00 2,268 7,197 +438 Hover/Click
Dec23 221101 170.95 172.60 164.70 164.95 -5.35 1,866 9,504 +303 Hover/Click
Total Volume and Open Interest 80,873 216,688 +6,906  
Orange Juice(ICE) Weekly Monthly
Nov22 221101 209.00 209.00 207.20 207.70 +1.35 150 370 -76 Hover/Click
Jan23 221101 201.80 205.95 201.15 204.20 +3.10 802 9,656 +372 Hover/Click
Mar23 221101 197.75 201.05 197.75 200.35 +3.25 76 1,180 +31 Hover/Click
May23 221101 198.80 198.80 198.80 198.80 +5.20 13 120 +11 Hover/Click
Jul23 221101 197.75 197.75 197.75 197.75 +5.15       Hover/Click
Sep23 221101 195.70 195.70 195.70 195.70 +5.15       Hover/Click
Total Volume and Open Interest 1,041 11,326 +338  
Sugar #11(ICE) Weekly Monthly
Mar23 221101 18.05 18.50 18.05 18.43 +0.46 65,479 323,365 -2,492 Hover/Click
May23 221101 16.96 17.43 16.95 17.39 +0.50 16,251 150,078 +1,495 Hover/Click
Jul23 221101 16.35 16.84 16.35 16.81 +0.52 7,205 101,522 +705 Hover/Click
Oct23 221101 16.38 16.85 16.38 16.83 +0.50 3,768 66,428 +463 Hover/Click
Mar24 221101 16.63 17.06 16.63 17.04 +0.49 1,991 35,683 +152 Hover/Click
May24 221101 16.21 16.59 16.20 16.56 +0.46 702 10,500 +183 Hover/Click
Jul24 221101 15.93 16.26 15.92 16.24 +0.42 411 12,283 +237 Hover/Click
Oct24 221101 15.95 16.28 15.95 16.26 +0.41 154 10,758 -7 Hover/Click
Total Volume and Open Interest 96,174 724,986 +791  
London Cocoa(LCE) Weekly Monthly
Dec22 221101 1918 1934 1909 1929 +10 8,487 77,545 +309 Hover/Click
Mar23 221101 1886 1901 1876 1898 +13 10,350 88,708 +846 Hover/Click
May23 221101 1845 1860 1836 1858 +13 5,474 40,982 -710 Hover/Click
Jul23 221101 1834 1849 1827 1847 +11 1,973 26,091 +495 Hover/Click
Sep23 221101 1822 1832 1818 1832 +8 1,310 17,345 +424 Hover/Click
Dec23 221101 1800 1815 1799 1812 +6 1,305 18,172 +780 Hover/Click
Mar24 221101 1772 1780 1772 1780 +1 403 8,547 +206 Hover/Click
Total Volume and Open Interest 29,620 280,508 +2,470  
London Sugar(LCE) Weekly Monthly
Dec22 221101 532.60 539.20 528.40 532.70 +5.50 6,138 30,991 -1,655 Hover/Click
Mar23 221101 497.00 504.40 492.20 502.20 +11.10 3,633 21,753 +614 Hover/Click
May23 221101 486.10 493.80 483.20 493.10 +11.60 1,413 12,622 +394 Hover/Click
Aug23 221101 476.40 481.30 472.30 481.10 +10.70 532 6,580 +162 Hover/Click
Oct23 221101 464.00 470.60 462.50 470.60 +9.60 92 5,725 +32 Hover/Click
Total Volume and Open Interest 11,880 81,388 -411  
Cotton(ICE) Weekly Monthly
Dec22 221101 72.15 75.00 72.00 75.00 +3.00 16,486 100,921 -260 Hover/Click
Mar23 221101 71.95 74.64 71.69 74.64 +3.00 12,664 76,056 +2,206 Hover/Click
May23 221101 71.85 74.85 71.85 74.85 +3.00 5,685 22,791 +98 Hover/Click
Jul23 221101 72.38 74.98 72.33 74.98 +3.00 3,348 24,200 +636 Hover/Click
Oct23 221101 74.08 74.08 74.08 74.08 +3.00 2 2 +0 Hover/Click
Dec23 221101 71.12 73.92 70.92 73.92 +3.00 1,569 22,083 +80 Hover/Click
Total Volume and Open Interest 40,100 251,214 +2,929  
Lumber(CME) Weekly Monthly
Nov22 221101 460.1 469.0 457.4 457.6 -4.0 286 499 -150  
Jan23 221101 458.2 459.0 449.0 449.5 -4.5 339 1,418 +88  
Mar23 221101 459.5 461.5 459.5 459.5 -1.1 6 115 +1  
May23 221101 484.4 484.4 472.4 472.4 -5.0 2 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
Dec22 221101 86.43 89.45 85.92 88.37 +1.84 263,404 302,557 -9,061 Hover/Click
Jan23 221101 85.20 88.27 84.84 87.19 +1.79 78,707 150,136 +7,252 Hover/Click
Feb23 221101 84.04 86.87 83.61 85.82 +1.72 40,411 73,313 +4 Hover/Click
Mar23 221101 82.62 85.55 82.49 84.53 +1.65 29,095 98,068 +1,857 Hover/Click
Apr23 221101 81.83 84.34 81.83 83.37 +1.59 12,974 51,983 -311 Hover/Click
May23 221101 80.85 83.30 80.63 82.34 +1.51 8,825 41,656 -321 Hover/Click
Jun23 221101 80.04 82.39 79.69 81.43 +1.43 24,480 123,876 -206 Hover/Click
Jul23 221101 79.55 81.31 79.55 80.60 +1.35 4,812 40,447 +387 Hover/Click
Aug23 221101 79.58 80.69 79.58 79.86 +1.29 4,273 30,228 +379 Hover/Click
Sep23 221101 78.67 80.02 78.67 79.17 +1.22 7,283 45,116 +631 Hover/Click
Oct23 221101 77.21 79.05 77.21 78.56 +1.16 1,471 25,303 +331 Hover/Click
Nov23 221101 78.51 78.51 78.01 78.01 +1.11 442 22,717 -128 Hover/Click
Dec23 221101 76.36 78.46 76.26 77.51 +1.07 18,495 163,104 +459 Hover/Click
Jan24 221101 76.95 77.38 76.95 76.95 +1.02 289 21,187 +19 Hover/Click
Feb24 221101 76.41 76.78 76.41 76.41 +0.98 177 14,735 +18 Hover/Click
Mar24 221101 75.90 76.61 75.90 75.90 +0.93 304 18,363 +11 Hover/Click
Total Volume and Open Interest 504,681 1,453,285 +1,918  
e-miNY Crude Oil(NYM)
Dec22 221101 86.475 89.450 85.925 88.375 +1.850 16,223 6,447 +332  
Jan23 221101 85.100 88.275 84.875 87.200 +1.800 466 988 +49  
Feb23 221101 84.050 86.500 84.050 85.825 +1.725 69 100 +25  
Mar23 221101 84.125 85.150 83.650 84.525 +1.650 24 151 -2  
Apr23 221101 82.600 84.300 82.550 83.375 +1.600 14 22 +2  
May23 221101 82.200 83.000 82.100 82.350 +1.525 9 12 -1  
Jun23 221101 79.900 81.900 79.900 81.425 +1.425 29 48 +19  
Jul23 221101 80.600 81.100 80.600 80.600 +1.350 1 10 +0  
Aug23 221101 79.325 80.300 79.325 79.850 +1.275 0 34 +0  
Sep23 221101 79.175 79.175 79.175 79.175 +1.225 0 4 +0  
Total Volume and Open Interest 16,846 7,899 +430  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221101 368.17 377.28 361.28 362.11 -5.30 56,280 74,761 +2,053 Hover/Click
Jan23 221101 350.50 357.77 345.50 346.91 -3.14 31,386 41,014 +2,659 Hover/Click
Feb23 221101 340.06 344.68 335.09 336.85 -1.12 13,234 26,698 -782 Hover/Click
Mar23 221101 331.12 332.39 325.14 326.94 +0.57 10,820 27,210 +626 Hover/Click
Apr23 221101 314.20 320.32 314.04 316.73 +2.16 7,196 29,075 -346 Hover/Click
May23 221101 308.01 311.89 307.48 308.64 +2.98 5,101 14,195 +178 Hover/Click
Jun23 221101 301.84 305.56 299.40 302.56 +3.35 5,632 16,675 -492 Hover/Click
Jul23 221101 301.04 301.92 298.71 299.09 +3.48 1,883 6,480 +36 Hover/Click
Aug23 221101 295.00 299.19 295.00 296.47 +3.50 987 2,771 +35 Hover/Click
Sep23 221101 296.93 296.93 294.15 294.21 +3.45 603 3,235 +33 Hover/Click
Oct23 221101 294.94 294.94 292.18 292.18 +3.36 399 2,999 +23 Hover/Click
Nov23 221101 291.75 291.78 290.21 290.21 +3.22 291 1,803 +46 Hover/Click
Dec23 221101 287.24 290.80 286.86 288.26 +3.15 936 13,506 -82 Hover/Click
Jan24 221101 287.28 287.28 286.20 286.20 +3.07 51 1,264 +0 Hover/Click
Total Volume and Open Interest 147,421 267,809 -2,731  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221101 251.59 261.65 250.93 259.45 +6.88 68,512 89,857 -3,035 Hover/Click
Jan23 221101 244.22 254.31 244.05 252.49 +6.60 36,817 47,077 +1,829 Hover/Click
Feb23 221101 246.41 252.09 242.27 250.32 +6.36 13,166 15,849 -295 Hover/Click
Mar23 221101 247.52 252.39 243.02 250.69 +6.27 6,767 23,206 +539 Hover/Click
Apr23 221101 263.00 268.38 263.00 267.60 +6.21 2,427 10,060 +41 Hover/Click
May23 221101 264.55 267.42 264.17 265.98 +5.44 2,797 7,425 +335 Hover/Click
Jun23 221101 259.85 264.30 256.74 262.94 +5.04 4,564 14,514 +280 Hover/Click
Jul23 221101 259.87 259.87 258.27 258.83 +4.93 1,051 3,533 +78 Hover/Click
Aug23 221101 254.31 254.70 254.31 254.31 +5.01 716 1,961 +73 Hover/Click
Sep23 221101 248.43 250.02 248.43 249.27 +5.15 767 2,580 +39 Hover/Click
Total Volume and Open Interest 155,999 230,441 -7,128  
e-miNY RBOB Gasoline(NYM)
Dec22 221101 259.45 259.50 259.45 259.45 +6.88        
Jan23 221101 252.49 252.49 252.49 252.49 +6.60        
Feb23 221101 250.32 250.32 250.32 250.32 +6.36        
Mar23 221101 250.69 250.69 250.69 250.69 +6.27        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec22 221101 6.270 6.309 5.614 5.714 -0.641 84,706 105,949 +2,724 Hover/Click
Jan23 221101 6.561 6.565 6.007 6.080 -0.527 35,772 139,107 +1,204 Hover/Click
Feb23 221101 6.320 6.325 5.848 5.899 -0.480 14,910 58,758 +583 Hover/Click
Mar23 221101 5.675 5.675 5.330 5.375 -0.342 15,770 97,232 +1,050 Hover/Click
Apr23 221101 4.770 4.771 4.582 4.630 -0.163 16,110 76,869 -835 Hover/Click
May23 221101 4.691 4.720 4.547 4.585 -0.143 8,113 86,371 -596 Hover/Click
Jun23 221101 4.758 4.769 4.621 4.659 -0.136 3,941 23,837 -38 Hover/Click
Jul23 221101 4.841 4.841 4.704 4.742 -0.123 3,852 33,817 -261 Hover/Click
Aug23 221101 4.851 4.872 4.723 4.763 -0.120 2,489 22,387 -52 Hover/Click
Sep23 221101 4.814 4.814 4.683 4.725 -0.118 3,850 30,015 -160 Hover/Click
Oct23 221101 4.876 4.896 4.744 4.788 -0.119 6,226 51,346 -196 Hover/Click
Nov23 221101 5.107 5.219 5.076 5.154 -0.095 2,276 22,155 -769 Hover/Click
Dec23 221101 5.440 5.622 5.398 5.494 -0.073 1,444 26,613 -182 Hover/Click
Jan24 221101 5.599 5.758 5.525 5.630 -0.070 1,958 37,025 +416 Hover/Click
Feb24 221101 5.328 5.410 5.321 5.373 -0.072 452 10,537 -12 Hover/Click
Mar24 221101 4.845 4.916 4.830 4.852 -0.068 417 22,301 +149 Hover/Click
Total Volume and Open Interest 203,653 975,557 +3,171  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221101 92.67 95.55 92.33 94.65 +1.84 281,472 454,282 +6,449 Hover/Click
Feb23 221101 90.87 93.69 90.56 92.79 +1.77 136,708 276,350 +18,510 Hover/Click
Mar23 221101 89.36 92.00 89.05 91.17 +1.70 67,793 164,732 +3,306 Hover/Click
Apr23 221101 87.98 90.56 87.78 89.77 +1.64 28,235 92,120 +874 Hover/Click
May23 221101 86.90 89.38 86.69 88.57 +1.54 19,520 92,295 +961 Hover/Click
Jun23 221101 85.94 88.31 85.68 87.51 +1.46 40,246 191,169 -501 Hover/Click
Jul23 221101 84.93 87.42 84.93 86.63 +1.38 8,224 50,024 +221 Hover/Click
Aug23 221101 84.23 86.61 84.23 85.84 +1.32 4,989 36,502 +582 Hover/Click
Sep23 221101 83.63 85.90 83.63 85.11 +1.26 8,413 43,383 +785 Hover/Click
Oct23 221101 84.13 84.78 83.93 84.45 +1.19 2,093 28,241 -397 Hover/Click
Nov23 221101 84.00 84.14 83.88 83.88 +1.12 1,704 24,409 -540 Hover/Click
Dec23 221101 82.24 84.19 82.06 83.35 +1.06 25,271 172,457 +1,122 Hover/Click
Jan24 221101 82.79 82.79 82.79 82.79 +0.99 1,763 22,654 +533 Hover/Click
Feb24 221101 82.22 82.22 82.22 82.22 +0.94 805 16,619 +169 Hover/Click
Total Volume and Open Interest 733,949 1,996,405 -21,340  
Gas Oil(ICE) Weekly Monthly
Nov22 221101 1081.50 1096.25 1044.50 1047.50 -52.75 23,055 55,791 -1,965 Hover/Click
Dec22 221101 1009.00 1024.50 993.50 995.25 -24.50 55,049 135,116 +600 Hover/Click
Jan23 221101 978.75 995.25 968.00 972.25 -15.25 33,876 65,543 -20 Hover/Click
Feb23 221101 953.50 968.00 944.00 949.75 -10.00 19,659 40,670 +306 Hover/Click
Mar23 221101 924.50 939.75 917.75 923.75 -6.50 15,717 36,326 +114 Hover/Click
Apr23 221101 902.00 912.75 891.00 897.50 -3.50 9,326 25,074 +296 Hover/Click
May23 221101 881.25 892.50 872.25 878.25 -2.00 5,982 17,913 +481 Hover/Click
Jun23 221101 863.75 881.00 861.50 867.50 -0.50 8,950 29,069 +392 Hover/Click
Jul23 221101 865.25 872.25 854.00 859.50 +1.00 1,728 10,176 +362 Hover/Click
Aug23 221101 857.50 864.75 848.25 852.50 +2.00 663 8,915 -123 Hover/Click
Total Volume and Open Interest 181,611 496,989 +888  
Ethanol(CBOT)
Nov22 221101 2.161 2.161 2.161 2.161 unch        
Dec22 221101 2.161 2.161 2.161 2.161 unch        
Jan23 221101 2.161 2.161 2.161 2.161 unch        
Feb23 221101 2.161 2.161 2.161 2.161 unch        
Mar23 221101 2.161 2.161 2.161 2.161 unch        
Apr23 221101 2.161 2.161 2.161 2.161 unch        
May23 221101 2.161 2.161 2.161 2.161 unch        
Jun23 221101 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221101 86.21 89.43 85.94 88.37 +1.84 29,854 82,524 -3,933 Hover/Click
Jan23 221101 85.12 88.24 84.95 87.19 +1.79 36,145 49,849 +2,033 Hover/Click
Feb23 221101 84.60 86.79 84.60 85.82 +1.72 25,014 30,988 -778 Hover/Click
Mar23 221101 83.52 85.45 83.50 84.53 +1.65 18,445 30,071 +180 Hover/Click
Apr23 221101 82.64 83.93 82.64 83.37 +1.59 7,410 15,090 +178 Hover/Click
May23 221101 82.92 82.92 82.34 82.34 +1.51 3,978 12,122 +229 Hover/Click
Jun23 221101 81.90 81.90 81.43 81.43 +1.43 5,731 54,229 +125 Hover/Click
Jul23 221101 80.60 80.60 80.60 80.60 +1.35 1,032 5,877 +142 Hover/Click
Aug23 221101 79.86 79.86 79.86 79.86 +1.29 309 4,186 +13 Hover/Click
Sep23 221101 79.17 79.17 79.17 79.17 +1.22 604 10,841 +105 Hover/Click
Oct23 221101 78.56 78.56 78.56 78.56 +1.16 14 2,766 +0 Hover/Click
Nov23 221101 78.01 78.01 78.01 78.01 +1.11 10 5,378 +0 Hover/Click
Dec23 221101 77.05 77.51 77.05 77.51 +1.07 1,472 53,166 -43 Hover/Click
Jan24 221101 76.95 76.95 76.95 76.95 +1.02 24 3,379 +0 Hover/Click
Feb24 221101 76.41 76.41 76.41 76.41 +0.98 5 1,239 +0 Hover/Click
Mar24 221101 75.90 75.90 75.90 75.90 +0.93 6 1,697 +0 Hover/Click
Total Volume and Open Interest 131,450 412,457 -1,781  
US Dollar Index(ICE) Weekly Monthly
Dec22 221101 111.440 111.655 110.565 111.360 -0.060 38,123 55,318 +307 Hover/Click
Mar23 221101 111.035 111.205 110.175 110.955 -0.070 140 1,069 +16 Hover/Click
Jun23 221101 110.675 110.675 110.675 110.675 -0.065 2 7 +0 Hover/Click
Total Volume and Open Interest 38,265 56,394 +323  
Australian Dollar(CME) Weekly Monthly
Dec22 221101 64.06 64.74 63.87 64.08 +0.07 99,394 163,614 +1,181 Hover/Click
Mar23 221101 64.75 64.96 64.11 64.31 +0.08 15 394 -9 Hover/Click
Jun23 221101 64.49 65.13 64.37 64.49 +0.09 2 74 +0 Hover/Click
Total Volume and Open Interest 99,478 164,294 +1,146  
British Pound(CME) Weekly Monthly
Dec22 221101 114.83 115.81 114.52 114.99 +0.13 118,819 244,682 -1,934 Hover/Click
Mar23 221101 115.32 116.11 114.86 115.31 +0.14 122 2,169 -12 Hover/Click
Jun23 221101 116.20 116.27 115.12 115.49 +0.18 0 176 +0 Hover/Click
Total Volume and Open Interest 119,012 248,991 -1,948  
Canadian Dollar(CME) Weekly Monthly
Dec22 221101 73.44 73.93 73.18 73.45 +0.04 83,007 134,333 -441 Hover/Click
Mar23 221101 73.55 74.06 73.32 73.58 +0.04 154 3,676 -5 Hover/Click
Jun23 221101 73.69 74.20 73.52 73.73 +0.04 18 699 +12 Hover/Click
Sep23 221101 74.27 74.36 73.67 73.89 +0.05 10 206 +10 Hover/Click
Total Volume and Open Interest 83,205 139,453 -414  
Japanese Yen(CME) Weekly Monthly
Dec22 221101 67.59 68.40 67.55 67.86 +0.20 194,083 258,718 -1,660 Hover/Click
Mar23 221101 68.47 69.26 68.42 68.72 +0.20 51 3,466 -1 Hover/Click
Jun23 221101 69.70 70.25 69.70 69.71 +0.21 2 155 +2 Hover/Click
Total Volume and Open Interest 195,754 263,352 -2,374  
Swiss Franc(CME) Weekly Monthly
Dec22 221101 100.39 101.39 100.30 100.53 +0.12 21,623 47,070 +1,037 Hover/Click
Mar23 221101 101.47 102.42 101.47 101.55 +0.14 32 325 -3 Hover/Click
Jun23 221101 103.26 103.50 102.69 102.69 +0.15 5 52 +0 Hover/Click
Total Volume and Open Interest 21,660 47,449 +1,034  
EuroFX(CME) Weekly Monthly
Dec22 221101 99.17 99.90 98.88 99.18 -0.06 203,946 653,357 +509 Hover/Click
Mar23 221101 99.89 100.58 99.59 99.88 -0.05 893 11,067 +61 Hover/Click
Jun23 221101 100.57 101.23 100.33 100.57 -0.03 84 5,265 +6 Hover/Click
Total Volume and Open Interest 206,906 679,654 +2,220  
Mexican Peso(CME) Weekly Monthly
Dec22 221101 500.38 503.88 500.13 502.88 +2.50 63,955 279,494 +4,465 Hover/Click
Mar23 221101 493.00 495.50 493.00 495.00 +2.50 2 24 +2 Hover/Click
Total Volume and Open Interest 63,957 279,526 +4,467  
Brazilian Real(CME) Weekly Monthly
Dec22 221101 192.80 196.80 190.80 194.95 +2.65 7,264 19,331 +2,556 Hover/Click
Jan23 221101 192.25 194.10 189.70 193.75 +2.55 58 30 +28  
Feb23 221101 192.60 192.60 192.60 192.60 +2.65 0 2 +0  
Mar23 221101 191.60 191.60 191.60 191.60 +2.55       Hover/Click
Total Volume and Open Interest 14,518 48,841 +1,116  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221101 121~000 122~280 120~250 121~010 +0~170 321,412 1,208,065 -5,772 Hover/Click
Mar23 221101 120~300 122~190 120~240 120~270 +0~210 876 2,105 +9 Hover/Click
Jun23 221101 120~270 120~270 120~270 120~270 +0~210 0 2 +0 Hover/Click
Total Volume and Open Interest 322,288 1,210,172 -5,763  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221101 110~235 111~205 110~155 110~185 -0~005 1,799,079 3,977,294 -29,210 Hover/Click
Mar23 221101 111~000 111~305 110~250 110~280 unch 2,268 14,469 +675 Hover/Click
Jun23 221101 111~020 111~020 111~020 111~020 unch 0 11 +0 Hover/Click
Total Volume and Open Interest 1,801,347 3,991,774 -28,535  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221101 106~222 107~076 106~140 106~170 -0~020 1,245,187 4,132,569 +4,576 Hover/Click
Mar23 221101 106~282 107~154 106~220 106~244 -0~016 3,204 5,405 +634 Hover/Click
Jun23 221101 107~004 107~004 107~004 107~004 -0~016       Hover/Click
Total Volume and Open Interest 1,248,391 4,137,974 +5,210  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221101 102~070 102~117 102~017 102~031 -0~030 591,761 2,208,444 +8,498 Hover/Click
Mar23 221101 102~151 102~186 102~086 102~095 -0~030 20 2,197 +0 Hover/Click
Jun23 221101 102~095 102~095 102~095 102~095 -0~030       Hover/Click
Total Volume and Open Interest 591,781 2,210,641 +8,498  
Eurodollars(CME) Weekly Monthly
Dec22 221101 94.885 94.940 94.860 94.880 -0.010 197,156 1,546,117 +30,868  
Mar23 221101 94.745 94.815 94.670 94.685 -0.065 135,661 933,708 -14,798  
Jun23 221101 94.790 94.875 94.700 94.720 -0.075 110,142 730,653 +1,770  
Sep23 221101 95.015 95.100 94.900 94.930 -0.070 75,352 720,244 -6,145  
Dec23 221101 95.210 95.320 95.110 95.150 -0.050 117,825 932,837 -12,585  
Mar24 221101 95.470 95.585 95.370 95.415 -0.030 63,797 394,746 +5,148  
Jun24 221101 95.660 95.800 95.575 95.625 -0.025 46,846 400,037 -1,598  
Sep24 221101 95.810 95.940 95.725 95.770 -0.020 36,265 385,879 -1,662  
Dec24 221101 95.930 96.060 95.845 95.890 -0.020 38,838 628,198 +1,144  
Mar25 221101 96.020 96.155 95.945 95.990 -0.015 25,473 220,664 -3,243  
Jun25 221101 96.070 96.215 96.010 96.050 -0.010 22,298 166,666 +871  
Sep25 221101 96.115 96.245 96.045 96.080 -0.010 19,282 113,486 -2,072  
Dec25 221101 96.115 96.260 96.065 96.095 -0.010 25,374 149,298 +275  
Mar26 221101 96.110 96.260 96.065 96.095 -0.005 11,948 75,269 +947  
Jun26 221101 96.090 96.250 96.055 96.085 -0.005 12,287 83,561 -25  
Sep26 221101 96.080 96.245 96.045 96.075 unch 14,839 102,159 -1,400  
Dec26 221101 96.060 96.220 96.025 96.055 +0.005 18,851 64,363 +871  
Mar27 221101 96.025 96.185 95.995 96.025 +0.010 9,928 44,122 +390  
Total Volume and Open Interest 1,035,015 7,967,605 -879  
Ultra T-Bond(CBOT)
Dec22 221101 128~11 130~29 127~31 129~13 +1~24 172,640 1,467,101 -295  
Mar23 221101 129~20 131~00 129~12 129~30 +1~30        
Jun23 221101 129~30 129~30 129~30 129~30 +1~30        
Total Volume and Open Interest 172,640 1,467,101 -295  
Ultra 10-Yr T-Note(CBOT)
Dec22 221101 116~075 117~170 115~315 116~075 +0~080 338,224 1,395,053 -6,055  
Mar23 221101 116~110 117~185 116~050 116~120 +0~105 4 7 +2  
Jun23 221101 116~120 116~120 116~120 116~120 +0~105        
Total Volume and Open Interest 338,228 1,395,060 -6,053  
30 Day Federal Funds(CBOT)
Nov22 221101 96.217 96.217 96.215 96.215 -0.003 56,753 372,501 +2,931  
Dec22 221101 95.830 95.850 95.825 95.830 unch 25,029 172,913 +76  
Jan23 221101 95.560 95.595 95.550 95.560 unch 70,347 263,204 -1,738  
Feb23 221101 95.200 95.255 95.175 95.195 -0.010 50,036 141,861 -6,664  
Mar23 221101 95.160 95.205 95.115 95.125 -0.025 13,191 40,572 +361  
Apr23 221101 95.055 95.120 95.000 95.010 -0.055 34,351 85,186 +3,765  
Total Volume and Open Interest 312,848 1,698,091 +3,550  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221101 148.61 148.94 148.53 148.94 +0.31 3,516 18,353 +1,057 Hover/Click
Mar23 221101 147.40 147.40 147.40 147.40 +0.31 0 1 +0 Hover/Click
Jun23 221101 147.40 147.40 147.40 147.40 +0.31       Hover/Click
Total Volume and Open Interest 3,516 18,354 +1,057  
Euro-Buxl(EUREX)
Dec22 221101 144.54 147.08 143.82 144.96 +0.74 59,341 224,942 -6,416  
Mar23 221101 143.58 143.58 143.58 143.58 +1.36 0 3 +0  
Jun23 221101 142.12 142.12 142.12 142.12 +0.74        
Total Volume and Open Interest 59,341 224,945 -6,416  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221101 138.48 139.95 138.41 138.84 +0.40 802,581 1,486,979 -50,244 Hover/Click
Mar23 221101 137.66 138.10 137.20 137.56 +0.46 92 627 +50 Hover/Click
Jun23 221101 135.74 135.74 135.74 135.74 +0.40       Hover/Click
Total Volume and Open Interest 802,673 1,487,606 -50,194  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221101 119.75 120.42 119.69 119.92 +0.25 569,258 1,627,196 -69,085 Hover/Click
Mar23 221101 118.29 118.29 117.96 118.17 +0.25 0 87 +0 Hover/Click
Jun23 221101 119.20 119.20 119.20 119.20 +0.25       Hover/Click
Total Volume and Open Interest 569,258 1,627,283 -69,085  
Euro-Schatz(EUREX)
Dec22 221101 106.95 107.17 106.94 106.99 +0.06 628,538 2,176,138 -206,657  
Mar23 221101 106.41 106.45 106.38 106.38 -0.01 6 53 +5  
Jun23 221101 106.89 106.89 106.89 106.89 +0.06        
Total Volume and Open Interest 628,544 2,176,191 -206,652  
3-Mth Euribor(EUREX)
Dec22 221101 97.735 97.735 97.735 97.735 unch 0 283 +0  
Mar23 221101 97.225 97.225 97.225 97.225 +0.005 0 396 +0  
Jun23 221101 97.005 97.005 97.005 97.005 +0.005 0 52 +0  
Total Volume and Open Interest 0 1,615 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221101 102~21 103~20 102~00 102~28 +0~24 153,853 453,776 +314 Hover/Click
Mar23 221101 101~03 101~03 101~03 101~03 +0~24 1 3 +0 Hover/Click
Total Volume and Open Interest 153,854 453,779 +314  
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 221101 97.740 97.750 97.720 97.730 unch 230,347 724,120 +12,723  
Mar23 221101 97.230 97.290 97.210 97.230 +0.010 307,372 683,550 -21,447  
Jun23 221101 97.005 97.105 96.980 97.005 +0.005 240,696 530,866 -19,128  
Total Volume and Open Interest 1,796,893 4,455,370 -29,393  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221101 96.62 96.74 96.53 96.71 +0.09 35,121 218,812 +3,692  
Mar23 221101 96.06 96.18 95.92 96.15 +0.09 39,046 184,137 +2,322  
Jun23 221101 95.80 95.91 95.65 95.88 +0.08 19,329 113,033 +142  
Sep23 221101 95.76 95.84 95.59 95.80 +0.04 8,410 104,230 +66  
Dec23 221101 95.76 95.81 95.58 95.77 unch 8,605 88,415 +121  
Mar24 221101 95.83 95.85 95.66 95.81 -0.03 4,493 71,477 -469  
Jun24 221101 95.90 95.92 95.76 95.88 -0.04 4,254 61,022 -251  
Sep24 221101 95.97 95.97 95.83 95.94 -0.05 1,829 41,160 -5  
Dec24 221101 95.92 95.99 95.88 95.99 -0.04 56 711 +4  
Mar25 221101 96.02 96.02 96.02 96.02 -0.05 10 171 +0  
Total Volume and Open Interest 121,203 883,497 +5,622  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221101 96.24 96.25 96.15 96.23 -0.01 138,988 952,664 +5,639  
Mar23 221101 96.23 96.23 96.23 96.23 -0.01        
Total Volume and Open Interest 138,988 952,664 +5,639  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221101 96.66 96.72 96.55 96.70 +0.04 139,456 795,698 +8,186  
Mar23 221101 96.70 96.70 96.70 96.70 +0.04        
Total Volume and Open Interest 139,456 795,698 +8,186  
Gold(CMX) Weekly Monthly
Dec22 221101 1636.1 1660.3 1633.6 1649.7 +9.0 196,363 362,511 +1,808 Hover/Click
Feb23 221101 1649.9 1674.3 1648.8 1663.8 +8.9 13,636 69,645 +6,576 Hover/Click
Apr23 221101 1668.6 1687.8 1666.8 1678.5 +9.0 1,158 17,569 +157 Hover/Click
Jun23 221101 1681.4 1702.8 1681.2 1693.4 +9.3 443 8,475 +6 Hover/Click
Aug23 221101 1717.1 1717.1 1704.0 1708.1 +9.3 33 2,653 -6 Hover/Click
Oct23 221101 1720.1 1722.3 1720.1 1722.3 +9.3 42 720 +3 Hover/Click
Dec23 221101 1736.8 1736.8 1736.8 1736.8 +9.3 98 1,887 -1 Hover/Click
Feb24 221101 1750.9 1750.9 1750.9 1750.9 +9.3 0 1 +0 Hover/Click
Apr24 221101 1762.4 1762.4 1762.4 1762.4 +9.3       Hover/Click
Jun24 221101 1773.1 1773.1 1773.1 1773.1 +9.3 0 180 +0 Hover/Click
Aug24 221101 1781.6 1781.6 1781.6 1781.6 +9.3       Hover/Click
Total Volume and Open Interest 212,399 467,769 +8,535  
Silver(CMX) Weekly Monthly
Dec22 221101 1911.0 2004.0 1908.5 1966.7 +54.8 51,840 105,745 -1,987 Hover/Click
Mar23 221101 1926.0 2020.5 1926.0 1982.8 +53.2 2,460 25,470 +111 Hover/Click
May23 221101 1944.5 2025.0 1944.5 1994.5 +52.5 341 3,014 +140 Hover/Click
Jul23 221101 2012.0 2040.0 2009.7 2009.7 +51.7 87 1,567 +9 Hover/Click
Sep23 221101 2004.0 2031.5 2004.0 2024.9 +51.6 2 712 +0 Hover/Click
Dec23 221101 1994.5 2053.0 1994.5 2048.6 +51.6 0 268 +0 Hover/Click
Mar24 221101 2070.7 2070.7 2070.7 2070.7 +51.6       Hover/Click
Total Volume and Open Interest 54,803 138,127 -1,731  
Platinum(NYMEX) Weekly Monthly
Jan23 221101 931.4 963.0 930.8 950.5 +20.4 16,444 53,695 +759 Hover/Click
Apr23 221101 933.1 958.6 932.0 947.1 +19.6 302 4,192 +123 Hover/Click
Jul23 221101 948.4 955.7 948.4 949.2 +19.5 2 93 -1 Hover/Click
Oct23 221101 952.6 952.6 952.6 952.6 +19.5 0 9 +0 Hover/Click
Total Volume and Open Interest 16,748 57,989 +881  
Palladium(NYMEX) Weekly Monthly
Dec22 221101 1843.00 1945.00 1838.00 1877.00 +45.30 1,682 6,237 +20 Hover/Click
Mar23 221101 1868.00 1953.00 1866.50 1889.50 +45.20 365 1,767 +304 Hover/Click
Jun23 221101 1895.10 1895.10 1895.10 1895.10 +45.30 0 8 +0 Hover/Click
Total Volume and Open Interest 2,047 8,012 +324  
Copper(CMX) Weekly Monthly
Dec22 221101 338.00 350.15 337.80 347.25 +9.75 73,932 102,891 -1,558 Hover/Click
Mar23 221101 336.20 348.35 336.10 345.70 +9.95 15,705 52,529 +664 Hover/Click
May23 221101 335.75 347.35 335.75 344.95 +10.05 1,895 8,455 -178 Hover/Click
Jul23 221101 339.40 345.80 339.40 344.20 +9.95 949 5,608 +68 Hover/Click
Sep23 221101 342.50 343.70 342.50 343.60 +9.85 299 1,528 -118 Hover/Click
Total Volume and Open Interest 94,210 179,769 -1,173  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221101 32769 33026 32510 32685 -90 230,001 76,604 +4,407 Hover/Click
Mar23 221101 33020 33246 32751 32920 -89 325 1,166 +105 Hover/Click
Jun23 221101 33085 33197 33028 33155 -66 0 10 +0 Hover/Click
Sep23 221101 33325 33325 33325 33325 -87       Hover/Click
Total Volume and Open Interest 230,326 77,780 +4,512  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221101 3884.00 3928.00 3852.50 3866.00 -17.00 2,084,386 2,279,972 +15,379 Hover/Click
Mar23 221101 3916.00 3959.25 3885.00 3898.25 -16.75 6,378 54,449 +2,282 Hover/Click
Jun23 221101 3980.00 3992.50 3920.50 3933.00 -16.75 128 2,291 -81 Hover/Click
Sep23 221101 3969.75 4008.50 3969.75 3969.75 -15.00 6 375 +0 Hover/Click
Total Volume and Open Interest 2,090,898 2,339,978 +17,580  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221101 11455.00 11619.00 11288.75 11332.00 -115.25 728,261 282,359 -1,479 Hover/Click
Mar23 221101 11594.75 11733.50 11406.25 11447.50 -116.25 1,457 4,332 +46 Hover/Click
Jun23 221101 11572.00 11809.00 11555.25 11572.00 -115.00 2 258 +0 Hover/Click
Total Volume and Open Interest 729,836 287,298 -1,317  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221101 2441.00 2470.40 2434.80 2449.10 +9.50 12,765 50,938 -277 Hover/Click
Mar23 221101 2450.50 2467.50 2450.50 2450.50 +10.40 0 1 +0 Hover/Click
Jun23 221101 2458.30 2458.30 2458.30 2458.30 +9.50       Hover/Click
Total Volume and Open Interest 12,765 50,939 -277  
Volatility Index(CBOE)
Nov22 221101 25.92 26.15 25.51 25.63 -0.25 62,769 122,168 -3,141  
Dec22 221101 26.42 26.45 26.00 26.00 -0.40 45,496 99,610 +3,947  
Jan23 221101 27.67 27.67 27.25 27.30 -0.37 20,028 44,293 +527  
Feb23 221101 27.87 27.90 27.50 27.50 -0.38 11,471 21,830 +2,145  
Total Volume and Open Interest 151,164 314,465 +4,198  
S & P 600(CME)
Dec22 221101 1202.60 1202.60 1202.60 1202.60 +5.40        
Mar23 221101 1205.60 1205.60 1205.60 1205.60 +5.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221101 1852.90 1876.40 1848.10 1856.60 +3.60 249,545 507,464 -8,060 Hover/Click
Mar23 221101 1889.00 1892.50 1865.00 1872.70 +3.50 85 286 -19 Hover/Click
Jun23 221101 1886.60 1888.00 1886.60 1886.60 +4.90       Hover/Click
Total Volume and Open Interest 249,630 507,750 -8,079  
Nikkei 225(CME)
Dec22 221101 27530 27780 27515 27595 +40 4,007 12,941 -18  
Mar23 221101 27515 27680 27465 27515 +35 0 12 +0  
Total Volume and Open Interest 4,007 12,953 -18  
Nikkei 225(SGX) Weekly Monthly
Dec22 221101 27530 27715 27450 27665 +135 57,781 107,354 -710  
Mar23 221101 27605 27605 27605 27605 +135 12 523 +14  
Jun23 221101 27350 27350 27350 27350 +135 276 2,970 +0  
Total Volume and Open Interest 58,073 124,770 -697  
Nikkei 225 Mini(JPX)
Dec22 221101 27620 27695 27520 27690 +140 504,235 384,715 +859  
Mar23 221101 27445 27620 27375 27620 +160 30,357 24,624 -2,214  
Jun23 221101 27185 27360 27130 27360 +140 583 1,719 +34  
Total Volume and Open Interest 563,593 528,634 -15,368  
Nikkei 225(JPX)
Dec22 221101 27620 27700 27520 27690 +140 42,848 221,077 -2,179  
Mar23 221101 27540 27620 27450 27620 +160 567 22,354 +125  
Jun23 221101 27360 27360 27360 27360 +140 0 10,946 +138  
Total Volume and Open Interest 43,424 306,868 -2,043  
Nikkei 225(CME) Yen
Dec22 221101 27530 27775 27505 27590 +40 30,867 49,576 +2,400  
Mar23 221101 27510 27660 27445 27510 +40 0 22 +0  
Jun23 221101 27280 27280 27280 27280 +40        
Total Volume and Open Interest 30,867 49,598 +2,400  
Nikkei 225(CME) e-Mini Yen
Dec22 221101 27590 27730 27530 27590 +40 6 1 -1  
Mar23 221101 27510 27510 27510 27510 +40        
Jun23 221101 27280 27280 27280 27280 +40        
Total Volume and Open Interest 6 1 -1  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221101 6318.5 6385.5 6306.0 6329.0 +60.5 61,029 241,591 +4,352  
Dec22 221101 6323.0 6381.0 6323.0 6325.5 +60.5 24 19,098 +31  
Jan23 221101 6327.5 6327.5 6327.5 6327.5 +60.5        
Mar23 221101 6347.0 6347.0 6347.0 6347.0 +60.5 0 33 +0  
Jun23 221101 6242.0 6242.0 6242.0 6242.0 +59.5        
Sep23 221101 6271.0 6271.0 6271.0 6271.0 +58.5        
Total Volume and Open Interest 61,053 260,725 +4,383  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221101 14628 15646 14623 15456 +819 153,773 133,255 +6,666  
Dec22 221101 14700 15688 14681 15507 +822 997 15,637 -212  
Jan23 221101 15564 15564 15564 15564 +825 0 2 +0  
Total Volume and Open Interest 182,000 171,966 -3,502  
DAX(EUREX) Weekly Monthly
Dec22 221101 13317.0 13464.0 13298.0 13346.0 +57.0 64,564 106,537 -1,201  
Mar23 221101 13410.0 13513.0 13402.0 13419.0 +57.0 166 428 +27  
Jun23 221101 13557.0 13557.0 13557.0 13557.0 +43.0 0 1 +0  
Total Volume and Open Interest 64,730 106,973 -1,174  
Mini-DAX(EUREX)
Dec22 221101 13307.0 13463.0 13297.0 13346.0 +57.0 56,363 13,827 -774  
Mar23 221101 13458.0 13524.0 13408.0 13419.0 +57.0 50 224 +20  
Jun23 221101 13557.0 13557.0 13557.0 13557.0 +43.0 0 6 +0  
Total Volume and Open Interest 56,413 14,057 -754  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221101 3629 3679 3624 3647 +29 862,781 4,656,598 -5,473  
Mar23 221101 3651 3675 3647 3652 +29 14 38,794 -4  
Jun23 221101 3610 3610 3596 3596 +28 2 19,517 +2  
Total Volume and Open Interest 862,798 4,723,395 -5,475  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221101 10889 10925 10752 10761 -58 27,132 196,655 -2,522  
Mar23 221101 10778 10799 10676 10676 -58 1 83 -7  
Jun23 221101 10551 10551 10551 10551 -58        
Total Volume and Open Interest 27,133 196,738 -2,529  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221101 7118.50 7223.00 7118.50 7185.00 +77.50 89,214 561,717 -355  
Mar23 221101 7158.00 7215.00 7158.00 7185.00 +78.50 2 89 +0  
Jun23 221101 7206.00 7206.00 7206.00 7206.00 +78.50 5 22 +0  
Total Volume and Open Interest 89,221 561,828 -355  
SPI 200(SFE) Weekly Monthly
Dec22 221101 6852.0 6978.0 6828.0 6973.0 +117.0 38,792 230,612 +2,106  
Mar23 221101 6795.0 6929.0 6795.0 6929.0 +121.0 1 268 +0  
Jun23 221101 6929.0 6929.0 6929.0 6929.0 +121.0 0 52 +0  
Total Volume and Open Interest 38,793 230,932 +2,106  
FTSE MIB(ISE)
Dec22 221101 22720.00 23005.00 22620.00 22677.00 +134.00 17,922 96,384 -1,881  
Mar23 221101 22690.00 23010.00 22670.00 22709.00 +134.00 6 530 -5  
Jun23 221101 22264.00 22264.00 22264.00 22264.00 +134.00 0 5 +0  
Total Volume and Open Interest 17,928 96,921 -1,886  
KOSPI 200(KFE)
Dec22 221101 301.65 304.75 300.50 303.90 +3.20 284,052 339,232 +3,319  
Mar23 221101 299.20 302.50 298.30 301.95 +3.45 455 19,107 +55  
Jun23 221101 303.00 303.00 303.00 303.00 +2.15 0 20,025 +510  
Total Volume and Open Interest 284,523 412,395 +4,276  
GSCI(CME) Weekly Monthly
Nov22 221101 642.00 645.30 638.95 642.00 +5.45 10 1,178 -1  
Dec22 221101 644.50 644.50 635.05 644.50 +5.45        
Jan23 221101 642.00 642.00 642.00 642.00 +0.45        
Total Volume and Open Interest 10 1,178 -1  
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