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 November 03, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221103 1435.50 1440.00 1416.50 1426.75 -13.25 5,327 2,895 -1,563 Hover/Click
Jan23 221103 1453.00 1453.50 1428.00 1437.00 -17.00 127,557 259,647 +11,787 Hover/Click
Mar23 221103 1461.00 1461.00 1435.75 1444.00 -17.50 45,271 123,663 +1,654 Hover/Click
May23 221103 1468.25 1468.25 1443.25 1451.25 -17.75 24,043 78,922 +1,508 Hover/Click
Jul23 221103 1471.25 1471.25 1446.25 1454.00 -17.75 17,695 62,493 -1,165 Hover/Click
Aug23 221103 1447.75 1452.75 1428.75 1436.75 -16.50 3,459 3,904 +340 Hover/Click
Sep23 221103 1410.00 1416.25 1394.50 1403.50 -13.75 755 1,551 -12 Hover/Click
Nov23 221103 1397.50 1398.75 1377.00 1387.50 -12.75 7,062 44,854 -255 Hover/Click
Jan24 221103 1398.50 1398.50 1381.50 1390.25 -12.75 363 1,140 +18 Hover/Click
Mar24 221103 1376.00 1382.50 1376.00 1382.50 -12.25 256 1,656 +4 Hover/Click
May24 221103 1378.00 1379.25 1375.50 1379.25 -12.25 591 1,827 +386 Hover/Click
Jul24 221103 1382.00 1382.00 1380.50 1380.50 -12.00 59 298 +10 Hover/Click
Aug24 221103 1369.75 1369.75 1369.75 1369.75 -12.00 0 3 +0 Hover/Click
Sep24 221103 1349.50 1349.50 1349.50 1349.50 -12.00 0 90 +0 Hover/Click
Total Volume and Open Interest 232,621 584,073 +12,634  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221103 424.60 424.80 414.00 414.30 -10.20 45,455 136,334 -4,050 Hover/Click
Jan23 221103 416.90 417.20 407.10 407.50 -9.50 27,296 91,762 +1,379 Hover/Click
Mar23 221103 408.80 408.80 398.90 399.30 -9.50 17,997 76,145 -268 Hover/Click
May23 221103 405.10 405.10 395.00 395.70 -9.50 11,504 38,383 -1,475 Hover/Click
Jul23 221103 404.30 404.60 394.80 395.20 -9.50 7,939 27,860 +634 Hover/Click
Aug23 221103 398.40 398.40 391.30 391.70 -8.90 1,481 5,577 -116 Hover/Click
Sep23 221103 392.00 392.00 386.50 386.80 -7.90 819 4,196 +176 Hover/Click
Oct23 221103 386.50 386.50 380.80 381.20 -7.00 360 2,461 -28 Hover/Click
Dec23 221103 385.30 385.60 380.20 380.90 -6.70 1,172 7,142 -207 Hover/Click
Jan24 221103 379.40 380.20 379.40 380.20 -6.50 53 585 +40 Hover/Click
Total Volume and Open Interest 114,104 391,398 -3,897  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221103 75.58 76.05 73.58 75.29 -0.32 50,777 116,497 -3,947 Hover/Click
Jan23 221103 73.27 73.84 71.46 73.18 -0.10 28,989 96,292 +428 Hover/Click
Mar23 221103 71.15 71.75 69.42 71.22 +0.09 21,303 78,977 +1,497 Hover/Click
May23 221103 69.44 69.99 67.74 69.51 +0.08 10,049 52,665 +9 Hover/Click
Jul23 221103 67.87 68.47 66.19 68.00 +0.11 7,478 48,180 +831 Hover/Click
Aug23 221103 66.35 67.23 65.15 66.85 +0.22 662 6,217 +66 Hover/Click
Sep23 221103 65.21 66.30 64.00 65.90 +0.29 507 5,268 +16 Hover/Click
Oct23 221103 64.64 65.43 63.49 65.04 +0.28 331 4,444 +70 Hover/Click
Dec23 221103 63.90 64.87 62.63 64.51 +0.32 1,709 18,160 +109 Hover/Click
Jan24 221103 64.11 64.11 64.11 64.11 +0.38 28 480 -2 Hover/Click
Total Volume and Open Interest 121,967 430,748 -815  
Canola(WCE) Weekly Monthly
Nov22 221103 911.9 911.9 911.9 911.9 +2.1 0 642 +0 Hover/Click
Jan23 221103 894.8 899.0 885.0 896.9 +2.1 25,349 67,873 -5,417 Hover/Click
Mar23 221103 897.1 899.4 886.5 897.1 unch 16,241 74,476 +5,944 Hover/Click
May23 221103 898.8 903.3 890.5 901.0 -0.9 6,329 41,041 +1,310 Hover/Click
Jul23 221103 900.7 905.9 892.8 903.4 -0.5 1,423 15,048 +697 Hover/Click
Total Volume and Open Interest 49,960 215,847 +2,456  
Corn(CBOT) Weekly Monthly
Dec22 221103 686.00 686.50 678.50 679.25 -8.25 146,466 594,496 -9,449 Hover/Click
Mar23 221103 691.50 691.75 684.00 684.75 -8.00 75,693 376,655 +2,595 Hover/Click
May23 221103 691.00 691.25 684.00 684.75 -7.75 23,494 151,289 +4,012 Hover/Click
Jul23 221103 685.50 685.75 678.25 679.50 -7.25 24,413 163,357 +1,061 Hover/Click
Sep23 221103 637.00 639.25 634.50 636.25 -2.75 3,585 52,060 +227 Hover/Click
Dec23 221103 624.00 625.75 621.25 623.75 -1.25 10,045 120,929 +1,107 Hover/Click
Mar24 221103 628.50 632.50 628.50 630.75 -1.00 120 5,338 +38 Hover/Click
May24 221103 632.00 633.00 631.25 633.00 -0.75 9 1,624 +8 Hover/Click
Jul24 221103 628.75 630.00 628.25 629.75 -0.50 52 1,568 +16 Hover/Click
Sep24 221103 578.25 578.25 578.25 578.25 +0.25 13 98 +4 Hover/Click
Total Volume and Open Interest 284,353 1,472,517 -476  
Wheat(CBOT) Weekly Monthly
Dec22 221103 844.75 849.00 827.75 840.50 -5.50 74,354 135,745 +832 Hover/Click
Mar23 221103 864.00 868.00 847.25 859.75 -5.25 32,725 82,660 +2,930 Hover/Click
May23 221103 873.25 876.75 856.50 869.75 -3.75 15,532 35,483 -582 Hover/Click
Jul23 221103 869.25 877.25 858.00 871.25 -2.75 10,221 44,843 +436 Hover/Click
Sep23 221103 873.50 880.75 864.25 876.25 -3.00 2,870 10,412 -102 Hover/Click
Dec23 221103 880.50 885.75 871.25 882.75 -4.00 2,911 20,888 +350 Hover/Click
Total Volume and Open Interest 139,004 333,061 +3,961  
Wheat(KCBT) Weekly Monthly
Dec22 221103 941.75 949.50 925.25 941.25 +1.00 24,487 64,901 -187 Hover/Click
Mar23 221103 940.25 946.25 924.00 938.75 unch 11,307 47,224 -6 Hover/Click
May23 221103 937.50 943.25 922.25 935.75 -0.75 6,492 19,285 +746 Hover/Click
Jul23 221103 932.25 935.75 916.00 929.00 -1.50 3,912 21,433 +849 Hover/Click
Sep23 221103 924.25 932.75 915.50 927.00 -2.50 426 4,216 +70 Hover/Click
Dec23 221103 932.00 935.25 920.00 929.75 -2.50 158 2,658 +21 Hover/Click
Mar24 221103 923.75 923.75 923.75 923.75 -2.75 4 88 +2 Hover/Click
Total Volume and Open Interest 46,797 160,095 +1,497  
Wheat(MGE) Weekly Monthly
Dec22 221103 948.25 953.50 933.00 943.00 -6.25 3,994 27,015 -33 Hover/Click
Mar23 221103 960.25 966.50 948.75 955.00 -5.50 2,514 18,462 +647 Hover/Click
May23 221103 966.00 972.25 955.00 960.75 -5.50 418 4,480 -93 Hover/Click
Jul23 221103 958.75 970.00 953.50 958.75 -4.00 220 2,053 +40 Hover/Click
Sep23 221103 934.25 947.00 931.25 937.50 +0.25 205 2,552 +19 Hover/Click
Dec23 221103 937.25 937.25 937.25 937.25 unch 32 708 +9 Hover/Click
Total Volume and Open Interest 7,383 55,270 +589  
Oats(CBOT) Weekly Monthly
Dec22 221103 387.00 391.25 380.00 384.50 -6.50 558 2,689 -181 Hover/Click
Mar23 221103 393.00 395.75 388.25 388.50 -9.25 188 1,290 +96 Hover/Click
May23 221103 395.25 395.25 390.25 390.25 -8.50 12 165 +0 Hover/Click
Jul23 221103 395.00 395.00 392.50 392.50 -7.75 3 55 +1 Hover/Click
Total Volume and Open Interest 762 4,228 -83  
Rough Rice(CBOT) Weekly Monthly
Nov22 221103 17.18 17.18 17.18 17.18 unch 267 380 -119 Hover/Click
Jan23 221103 17.51 17.70 17.28 17.58 unch 2,290 6,643 -1,073 Hover/Click
Mar23 221103 17.78 17.89 17.65 17.88 -0.01 31 456 -6 Hover/Click
May23 221103 17.99 17.99 17.99 17.99 -0.02 16 13 +7 Hover/Click
Total Volume and Open Interest 2,610 7,507 -1,189  
Live Cattle(CME) Weekly Monthly
Dec22 221103 151.285 152.235 150.985 151.950 +0.550 21,376 117,838 -2,280 Hover/Click
Feb23 221103 154.700 155.235 154.450 154.880 -0.020 12,461 71,176 +728 Hover/Click
Apr23 221103 158.235 158.650 158.035 158.300 -0.200 8,294 49,621 +1,141 Hover/Click
Jun23 221103 153.935 154.300 153.750 154.035 -0.165 4,424 36,097 +207 Hover/Click
Aug23 221103 153.485 153.880 153.300 153.735 +0.050 2,171 10,649 -244 Hover/Click
Oct23 221103 157.200 157.435 157.050 157.285 +0.050 431 4,116 -7 Hover/Click
Total Volume and Open Interest 49,243 293,363 -420  
Feeder Cattle(CME) Weekly Monthly
Nov22 221103 179.000 179.200 177.250 178.000 -0.935 1,963 6,111 -526 Hover/Click
Jan23 221103 180.000 180.200 179.000 179.435 -0.565 5,753 25,188 +129 Hover/Click
Mar23 221103 181.935 182.150 181.185 181.785 -0.150 2,750 7,260 -20 Hover/Click
Apr23 221103 185.185 185.380 184.330 184.750 -0.435 1,186 3,289 +216 Hover/Click
May23 221103 188.000 188.000 186.900 187.300 -0.685 469 2,403 -107 Hover/Click
Aug23 221103 199.950 200.100 199.150 199.735 -0.565 129 2,069 +20 Hover/Click
Sep23 221103 201.830 201.830 200.900 201.185 -0.815 66 228 +13 Hover/Click
Total Volume and Open Interest 12,319 46,551 -272  
Lean Hogs(CME) Weekly Monthly
Dec22 221103 83.300 84.750 83.200 83.380 +0.080 18,193 84,009 -1,404 Hover/Click
Feb23 221103 87.180 88.350 87.030 87.180 -0.020 11,257 48,565 +1,002 Hover/Click
Apr23 221103 92.650 93.380 92.380 92.550 -0.100 7,432 33,836 +949 Hover/Click
May23 221103 97.230 97.500 97.150 97.230 -0.120 107 756 +42  
Jun23 221103 104.330 104.800 103.830 104.250 -0.180 3,400 14,644 +367 Hover/Click
Jul23 221103 105.280 105.600 104.800 105.200 -0.200 2,099 6,616 +757 Hover/Click
Aug23 221103 104.380 104.580 103.700 104.200 -0.280 1,338 4,811 +426 Hover/Click
Oct23 221103 90.080 90.180 89.500 90.100 +0.020 346 2,861 +31 Hover/Click
Total Volume and Open Interest 44,288 196,798 +2,198  
Class III Milk(CME) Weekly Monthly
Nov22 221103 20.67 20.94 20.64 20.87 +0.19 390 5,009 -137 Hover/Click
Dec22 221103 19.22 19.91 19.09 19.87 +0.81 360 5,483 +20 Hover/Click
Jan23 221103 19.05 19.55 19.05 19.45 +0.55 180 2,741 +126 Hover/Click
Feb23 221103 19.36 19.75 19.36 19.69 +0.42 38 2,031 +2 Hover/Click
Mar23 221103 19.62 19.92 19.62 19.86 +0.36 49 1,853 +28 Hover/Click
Apr23 221103 19.69 19.90 19.69 19.80 +0.29 7 1,284 +4 Hover/Click
May23 221103 19.84 19.94 19.84 19.89 +0.33 3 1,289 +2 Hover/Click
Jun23 221103 19.85 19.96 19.85 19.96 +0.26 6 1,110 +2 Hover/Click
Jul23 221103 19.94 19.94 19.94 19.94 +0.31 7 651 +7 Hover/Click
Aug23 221103 19.96 19.96 19.96 19.96 +0.35 4 507 +4 Hover/Click
Sep23 221103 19.95 19.95 19.95 19.95 +0.23 3 498 +3 Hover/Click
Oct23 221103 19.85 19.85 19.85 19.85 +0.15 1 327 +1 Hover/Click
Nov23 221103 19.75 19.75 19.75 19.75 +0.15 1 274 +1 Hover/Click
Total Volume and Open Interest 1,051 23,424 -4,461  
Cocoa(ICE) Weekly Monthly
Dec22 221103 2362 2382 2349 2372 -7 24,453 108,258 -7,061 Hover/Click
Mar23 221103 2369 2379 2355 2372 -13 16,100 93,745 +1,540 Hover/Click
May23 221103 2362 2369 2345 2364 -12 6,047 47,208 +1,033 Hover/Click
Jul23 221103 2355 2360 2334 2354 -13 1,787 21,749 +80 Hover/Click
Sep23 221103 2342 2353 2328 2346 -14 464 12,331 -29 Hover/Click
Dec23 221103 2313 2334 2305 2326 -11 627 18,003 +10 Hover/Click
Mar24 221103 2274 2308 2274 2298 -11 115 9,276 +109 Hover/Click
Total Volume and Open Interest 49,643 315,275 -4,309  
Coffee "C"(ICE) Weekly Monthly
Dec22 221103 181.15 181.25 170.00 172.20 -9.95 21,709 69,855 -1,847 Hover/Click
Mar23 221103 175.95 176.00 166.35 168.35 -8.60 16,898 84,742 +174 Hover/Click
May23 221103 174.35 174.35 165.05 166.95 -8.20 7,757 28,272 -381 Hover/Click
Jul23 221103 174.00 174.00 163.90 165.80 -8.05 2,724 13,654 +524 Hover/Click
Sep23 221103 172.00 172.00 162.75 164.75 -7.95 768 7,284 +58 Hover/Click
Dec23 221103 171.45 171.45 161.65 163.60 -7.85 539 9,622 +280 Hover/Click
Total Volume and Open Interest 50,577 217,400 -1,184  
Orange Juice(ICE) Weekly Monthly
Nov22 221103 221.15 221.15 221.15 221.15 +11.75 61 145 -55 Hover/Click
Jan23 221103 206.85 214.00 205.70 207.50 +2.10 395 9,722 +48 Hover/Click
Mar23 221103 202.60 206.25 201.80 202.25 +1.30 192 1,079 -113 Hover/Click
May23 221103 200.30 200.30 200.30 200.30 +0.95 172 304 +184 Hover/Click
Jul23 221103 199.00 199.00 199.00 199.00 +0.75       Hover/Click
Sep23 221103 196.95 196.95 196.95 196.95 +0.75       Hover/Click
Total Volume and Open Interest 820 11,250 +64  
Sugar #11(ICE) Weekly Monthly
Mar23 221103 18.35 18.49 18.20 18.47 unch 86,432 331,205 -2,328 Hover/Click
May23 221103 17.42 17.48 17.21 17.48 unch 27,261 152,500 +401 Hover/Click
Jul23 221103 16.87 16.95 16.71 16.95 unch 16,861 103,277 +1,114 Hover/Click
Oct23 221103 16.89 16.97 16.74 16.96 -0.01 8,305 66,539 +213 Hover/Click
Mar24 221103 17.03 17.14 16.93 17.14 -0.02 2,297 36,046 +119 Hover/Click
May24 221103 16.54 16.60 16.45 16.60 -0.07 893 10,602 +68 Hover/Click
Jul24 221103 16.21 16.26 16.14 16.24 -0.10 577 12,339 +106 Hover/Click
Oct24 221103 16.22 16.25 16.14 16.23 -0.11 353 10,930 +43 Hover/Click
Total Volume and Open Interest 143,214 737,846 -246  
London Cocoa(LCE) Weekly Monthly
Dec22 221103 1967 1994 1951 1991 +35 5,686 74,616 -1,218 Hover/Click
Mar23 221103 1925 1957 1919 1952 +30 8,660 90,535 +1,272 Hover/Click
May23 221103 1879 1908 1873 1905 +28 3,076 41,420 +264 Hover/Click
Jul23 221103 1864 1896 1859 1893 +30 1,963 26,487 +30 Hover/Click
Sep23 221103 1846 1874 1846 1869 +24 734 17,461 +291 Hover/Click
Dec23 221103 1829 1848 1826 1843 +18 714 18,271 -212 Hover/Click
Mar24 221103 1802 1810 1799 1806 +12 417 9,223 +293 Hover/Click
Total Volume and Open Interest 21,261 281,149 +720  
London Sugar(LCE) Weekly Monthly
Dec22 221103 537.00 538.20 529.00 535.90 -0.90 8,552 29,521 -147 Hover/Click
Mar23 221103 505.40 507.50 499.50 506.40 -0.60 6,463 25,011 +1,085 Hover/Click
May23 221103 496.70 498.70 491.20 498.10 +0.50 2,095 13,429 +377 Hover/Click
Aug23 221103 482.90 486.10 480.00 485.60 +0.40 754 6,869 +163 Hover/Click
Oct23 221103 473.20 475.90 470.40 475.40 +0.20 95 5,830 +8 Hover/Click
Total Volume and Open Interest 18,020 84,382 +1,488  
Cotton(ICE) Weekly Monthly
Dec22 221103 79.90 83.00 77.69 83.00 +4.00 13,666 98,252 -1,459 Hover/Click
Mar23 221103 78.81 82.46 76.64 82.17 +3.53 13,245 80,887 +670 Hover/Click
May23 221103 78.55 82.21 76.60 82.00 +3.15 4,933 23,964 +850 Hover/Click
Jul23 221103 78.42 81.50 76.25 81.16 +2.44 2,997 24,903 -175 Hover/Click
Oct23 221103 79.16 79.16 79.16 79.16 +2.19 0 2 +0 Hover/Click
Dec23 221103 74.42 77.49 73.85 77.26 +1.38 1,719 22,193 +188 Hover/Click
Total Volume and Open Interest 36,696 255,458 +58  
Lumber(CME) Weekly Monthly
Nov22 221103 445.9 449.0 426.6 435.0 -15.0 159 345 -95  
Jan23 221103 442.3 446.4 427.0 434.8 -16.2 331 1,459 +39  
Mar23 221103 455.1 455.1 439.5 444.0 -18.0 12 115 -2  
May23 221103 463.7 463.7 463.0 463.0 -13.6 3 4 +1  
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 221103 89.35 89.67 87.60 88.17 -1.83 274,321 300,576 +2,792 Hover/Click
Jan23 221103 88.29 88.53 86.55 87.18 -1.68 81,915 155,255 +2,976 Hover/Click
Feb23 221103 86.97 87.21 85.35 86.02 -1.51 45,755 71,622 -1,291 Hover/Click
Mar23 221103 85.47 85.94 84.19 84.87 -1.40 35,724 99,844 +2,351 Hover/Click
Apr23 221103 84.14 84.73 83.17 83.84 -1.29 23,165 49,084 -2,501 Hover/Click
May23 221103 83.25 83.68 82.30 82.91 -1.20 15,632 42,217 -198 Hover/Click
Jun23 221103 82.42 82.91 81.33 82.05 -1.14 35,919 125,360 +933 Hover/Click
Jul23 221103 81.62 81.97 81.02 81.25 -1.11 4,410 39,494 -658 Hover/Click
Aug23 221103 80.89 81.25 80.18 80.52 -1.09 2,850 30,875 +552 Hover/Click
Sep23 221103 80.46 80.57 79.29 79.84 -1.10 4,989 45,634 -97 Hover/Click
Oct23 221103 79.93 79.98 78.83 79.25 -1.07 786 25,410 +88 Hover/Click
Nov23 221103 78.64 79.16 78.55 78.70 -1.06 704 22,883 +65 Hover/Click
Dec23 221103 78.80 78.99 77.59 78.18 -1.05 21,153 164,761 -135 Hover/Click
Jan24 221103 77.62 77.62 77.62 77.62 -1.03 183 21,171 -50 Hover/Click
Feb24 221103 77.08 77.08 77.08 77.08 -1.00 148 14,771 +4 Hover/Click
Mar24 221103 76.74 76.74 76.57 76.57 -0.99 422 18,599 +82 Hover/Click
Total Volume and Open Interest 558,152 1,459,052 +4,955  
e-miNY Crude Oil(NYM)
Dec22 221103 89.400 89.650 87.600 88.175 -1.825 19,824 6,583 -177  
Jan23 221103 88.150 88.525 86.600 87.175 -1.675 737 1,092 +45  
Feb23 221103 86.200 86.600 85.525 86.025 -1.500 38 118 -1  
Mar23 221103 85.750 85.750 84.300 84.875 -1.400 25 144 -2  
Apr23 221103 83.850 83.850 83.850 83.850 -1.275 11 22 +1  
May23 221103 82.925 83.500 82.900 82.900 -1.200 5 18 +4  
Jun23 221103 82.050 82.050 82.050 82.050 -1.150 16 50 +2  
Jul23 221103 81.100 81.500 81.050 81.250 -1.100 0 9 +0  
Aug23 221103 80.625 80.625 80.000 80.525 -1.075 3 33 -3  
Sep23 221103 79.850 79.850 79.850 79.850 -1.100 0 4 +0  
Total Volume and Open Interest 20,670 8,153 -136  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221103 368.98 389.44 362.64 386.53 +18.79 50,018 72,720 -159 Hover/Click
Jan23 221103 353.62 366.80 348.81 364.90 +10.94 33,113 46,030 +2,011 Hover/Click
Feb23 221103 344.19 353.82 339.09 352.28 +8.33 17,199 25,783 -797 Hover/Click
Mar23 221103 329.75 341.67 329.75 340.37 +6.58 18,472 27,065 +89 Hover/Click
Apr23 221103 320.95 329.53 320.08 328.37 +5.01 12,416 27,240 -1,148 Hover/Click
May23 221103 312.00 319.84 311.86 318.71 +3.58 6,834 14,258 +181 Hover/Click
Jun23 221103 305.70 312.85 305.70 311.26 +2.35 7,207 17,096 +214 Hover/Click
Jul23 221103 303.19 307.95 302.60 306.95 +1.62 1,884 6,645 +69 Hover/Click
Aug23 221103 300.31 304.82 300.09 303.91 +1.35 1,121 2,893 +74 Hover/Click
Sep23 221103 297.71 302.22 297.45 301.35 +1.19 777 3,311 +87 Hover/Click
Oct23 221103 295.75 299.57 295.30 298.97 +1.01 417 2,996 +4 Hover/Click
Nov23 221103 296.00 297.56 293.25 296.66 +0.82 338 1,790 -11 Hover/Click
Dec23 221103 290.33 295.14 290.01 294.39 +0.64 1,043 13,862 +279 Hover/Click
Jan24 221103 291.50 292.26 291.50 292.26 +0.58 32 1,279 +7 Hover/Click
Total Volume and Open Interest 150,910 267,912 +928  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221103 269.48 270.53 263.28 269.39 -0.33 46,610 88,998 +1,154 Hover/Click
Jan23 221103 259.93 260.09 253.59 258.28 -2.52 25,042 52,326 +4,238 Hover/Click
Feb23 221103 256.42 256.51 251.34 255.56 -2.45 9,888 16,346 +55 Hover/Click
Mar23 221103 257.59 257.59 251.60 255.82 -2.43 7,897 23,239 -68 Hover/Click
Apr23 221103 272.60 273.29 268.83 272.68 -2.27 3,509 10,957 +574 Hover/Click
May23 221103 269.37 270.99 266.77 270.53 -2.29 3,005 7,290 -138 Hover/Click
Jun23 221103 265.76 267.21 263.14 266.76 -2.58 3,653 14,662 -32 Hover/Click
Jul23 221103 261.06 262.12 258.82 262.07 -2.81 955 3,663 +66 Hover/Click
Aug23 221103 256.25 257.11 255.42 257.11 -2.87 266 2,034 +45 Hover/Click
Sep23 221103 251.10 252.19 248.81 251.75 -2.79 202 2,610 +47 Hover/Click
Total Volume and Open Interest 101,362 233,512 +5,942  
e-miNY RBOB Gasoline(NYM)
Dec22 221103 269.40 269.40 269.39 269.40 -0.32        
Jan23 221103 258.30 258.30 258.28 258.30 -2.50        
Feb23 221103 255.60 255.60 255.56 255.60 -2.41        
Mar23 221103 255.80 255.82 255.80 255.80 -2.45        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec22 221103 6.203 6.218 5.874 5.975 -0.293 136,649 104,493 +1,652 Hover/Click
Jan23 221103 6.522 6.543 6.230 6.330 -0.259 67,233 143,134 +3,519 Hover/Click
Feb23 221103 6.311 6.314 6.050 6.138 -0.235 26,447 59,949 +197 Hover/Click
Mar23 221103 5.658 5.683 5.477 5.537 -0.212 30,474 98,813 +1,546 Hover/Click
Apr23 221103 4.774 4.818 4.698 4.777 -0.046 24,170 78,934 +703 Hover/Click
May23 221103 4.693 4.752 4.644 4.729 -0.025 13,315 86,176 +132 Hover/Click
Jun23 221103 4.756 4.815 4.710 4.794 -0.023 7,502 23,343 -870 Hover/Click
Jul23 221103 4.825 4.886 4.784 4.867 -0.023 6,228 34,130 +261 Hover/Click
Aug23 221103 4.852 4.899 4.815 4.884 -0.023 3,761 22,399 -17 Hover/Click
Sep23 221103 4.797 4.857 4.758 4.841 -0.024 4,250 29,863 -83 Hover/Click
Oct23 221103 4.885 4.920 4.816 4.898 -0.027 8,522 52,143 -414 Hover/Click
Nov23 221103 5.188 5.239 5.157 5.235 -0.015 3,248 21,515 -352 Hover/Click
Dec23 221103 5.531 5.600 5.491 5.572 -0.014 3,899 28,138 +899 Hover/Click
Jan24 221103 5.680 5.714 5.629 5.710 -0.013 6,235 36,733 +139 Hover/Click
Feb24 221103 5.399 5.448 5.374 5.448 +0.001 1,484 11,363 +405 Hover/Click
Mar24 221103 4.851 4.926 4.840 4.919 +0.014 2,591 22,442 -96 Hover/Click
Total Volume and Open Interest 350,278 986,116 +8,398  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221103 95.36 95.98 94.19 94.67 -1.49 247,652 446,016 -4,848 Hover/Click
Feb23 221103 93.59 94.19 92.52 93.07 -1.35 151,214 287,100 +3,747 Hover/Click
Mar23 221103 91.94 92.59 91.00 91.56 -1.29 99,927 172,351 +6,525 Hover/Click
Apr23 221103 90.56 91.20 89.65 90.24 -1.24 39,011 92,757 -604 Hover/Click
May23 221103 89.38 90.02 88.51 89.10 -1.20 27,573 93,699 +276 Hover/Click
Jun23 221103 88.35 88.99 87.47 88.07 -1.17 58,212 190,839 -641 Hover/Click
Jul23 221103 87.71 88.06 86.62 87.20 -1.16 8,451 50,650 +1,456 Hover/Click
Aug23 221103 87.15 87.24 85.86 86.41 -1.15 5,495 36,389 -632 Hover/Click
Sep23 221103 86.13 86.58 85.14 85.68 -1.14 12,517 44,291 -466 Hover/Click
Oct23 221103 84.59 85.05 84.59 85.01 -1.14 6,922 27,682 -195 Hover/Click
Nov23 221103 84.44 84.44 84.44 84.44 -1.12 6,310 24,803 +950 Hover/Click
Dec23 221103 84.35 84.87 83.45 83.91 -1.12 37,364 173,025 -2,070 Hover/Click
Jan24 221103 83.36 83.36 83.36 83.36 -1.11 1,834 22,999 +150 Hover/Click
Feb24 221103 82.77 82.77 82.77 82.77 -1.11 819 16,460 -259 Hover/Click
Total Volume and Open Interest 723,952 1,907,102 +4,270  
Gas Oil(ICE) Weekly Monthly
Nov22 221103 1055.50 1117.75 1045.00 1107.25 +53.00 27,925 46,853 -4,527 Hover/Click
Dec22 221103 1019.00 1062.25 1003.00 1052.50 +40.25 75,668 131,113 -3,338 Hover/Click
Jan23 221103 994.75 1029.75 982.00 1021.75 +32.50 46,389 70,821 +2,774 Hover/Click
Feb23 221103 968.75 999.75 960.00 993.25 +26.75 23,758 44,104 +2,319 Hover/Click
Mar23 221103 942.50 968.75 934.75 963.50 +22.50 23,629 38,427 +1,564 Hover/Click
Apr23 221103 915.50 939.25 909.00 934.50 +19.25 12,132 26,186 +797 Hover/Click
May23 221103 895.00 914.75 888.50 910.50 +15.00 6,569 18,818 +450 Hover/Click
Jun23 221103 882.75 898.25 875.25 894.75 +11.00 11,519 28,967 -343 Hover/Click
Jul23 221103 873.75 886.75 866.00 883.50 +8.25 1,705 10,547 -130 Hover/Click
Aug23 221103 865.75 877.25 859.25 874.25 +6.50 947 9,001 -15 Hover/Click
Total Volume and Open Interest 240,578 498,170 -526  
Ethanol(CBOT)
Dec22 221103 2.161 2.161 2.161 2.161 unch        
Jan23 221103 2.161 2.161 2.161 2.161 unch        
Feb23 221103 2.161 2.161 2.161 2.161 unch        
Mar23 221103 2.161 2.161 2.161 2.161 unch        
Apr23 221103 2.161 2.161 2.161 2.161 unch        
May23 221103 2.161 2.161 2.161 2.161 unch        
Jun23 221103 2.161 2.161 2.161 2.161 unch        
Jul23 221103 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221103 88.95 89.67 87.62 88.17 -1.83 28,250 76,744 -2,227 Hover/Click
Jan23 221103 87.84 88.39 86.56 87.18 -1.68 40,161 52,414 +531 Hover/Click
Feb23 221103 86.73 87.05 85.58 86.02 -1.51 25,600 31,595 -106 Hover/Click
Mar23 221103 85.80 85.80 84.22 84.87 -1.40 21,118 31,157 +550 Hover/Click
Apr23 221103 83.95 84.19 83.40 83.84 -1.29 9,763 17,083 +1,697 Hover/Click
May23 221103 82.64 83.24 82.64 82.91 -1.20 2,531 11,848 -77 Hover/Click
Jun23 221103 82.82 82.82 81.69 82.05 -1.14 5,641 54,134 +16 Hover/Click
Jul23 221103 81.25 81.25 81.25 81.25 -1.11 355 5,942 +23 Hover/Click
Aug23 221103 80.52 80.52 80.52 80.52 -1.09 192 4,208 +27 Hover/Click
Sep23 221103 79.84 79.84 79.84 79.84 -1.10 319 10,868 +23 Hover/Click
Oct23 221103 79.25 79.25 79.25 79.25 -1.07 1 2,766 +0 Hover/Click
Nov23 221103 78.70 78.70 78.70 78.70 -1.06 0 5,378 +0 Hover/Click
Dec23 221103 77.95 78.18 77.95 78.18 -1.05 2,748 53,751 +151 Hover/Click
Jan24 221103 77.62 77.62 77.62 77.62 -1.03 0 3,379 +0 Hover/Click
Feb24 221103 77.08 77.08 77.08 77.08 -1.00 0 1,239 +0 Hover/Click
Mar24 221103 76.57 76.57 76.57 76.57 -0.99 0 1,697 +0 Hover/Click
Total Volume and Open Interest 138,077 413,554 +1,022  
US Dollar Index(ICE) Weekly Monthly
Dec22 221103 112.030 113.045 111.705 112.805 +1.580 36,504 54,841 +123 Hover/Click
Mar23 221103 111.625 112.500 111.335 112.380 +1.570 173 1,094 +30 Hover/Click
Jun23 221103 112.005 112.005 112.005 112.005 +1.475 0 7 +0 Hover/Click
Total Volume and Open Interest 36,677 55,942 +153  
Australian Dollar(CME) Weekly Monthly
Dec22 221103 63.63 63.81 62.81 63.07 -1.20 96,459 164,715 -4,380 Hover/Click
Mar23 221103 63.84 63.94 63.10 63.31 -1.19 149 293 -3 Hover/Click
Jun23 221103 63.54 63.54 63.50 63.50 -1.17 0 74 +0 Hover/Click
Total Volume and Open Interest 96,837 165,411 -4,254  
British Pound(CME) Weekly Monthly
Dec22 221103 114.02 114.36 111.65 111.78 -3.11 109,162 239,140 -5,106 Hover/Click
Mar23 221103 114.44 114.48 112.00 112.12 -3.08 93 2,179 +4 Hover/Click
Jun23 221103 113.64 113.64 112.31 112.31 -3.10 2 178 +2 Hover/Click
Total Volume and Open Interest 109,853 243,549 -5,065  
Canadian Dollar(CME) Weekly Monthly
Dec22 221103 72.96 73.10 72.44 72.87 -0.48 90,503 141,894 +3,085 Hover/Click
Mar23 221103 73.10 73.20 72.58 73.00 -0.47 142 3,848 +89 Hover/Click
Jun23 221103 72.99 73.17 72.80 73.14 -0.49 7 706 +4 Hover/Click
Sep23 221103 73.11 73.31 73.11 73.31 -0.48 12 207 +0 Hover/Click
Total Volume and Open Interest 90,692 147,170 +3,186  
Japanese Yen(CME) Weekly Monthly
Dec22 221103 67.99 68.32 67.70 67.80 -0.60 165,877 254,206 -7,018 Hover/Click
Mar23 221103 68.77 69.11 68.58 68.66 -0.61 204 3,575 +112 Hover/Click
Jun23 221103 69.64 69.64 69.64 69.64 -0.61 2 156 +0 Hover/Click
Total Volume and Open Interest 166,261 258,906 -6,945  
Swiss Franc(CME) Weekly Monthly
Dec22 221103 100.12 100.44 99.01 99.24 -1.46 21,238 49,725 +301 Hover/Click
Mar23 221103 101.14 101.24 100.10 100.29 -1.42 4 325 -1 Hover/Click
Jun23 221103 101.35 101.44 101.35 101.44 -1.41 3 55 +3 Hover/Click
Total Volume and Open Interest 21,245 50,107 +303  
EuroFX(CME) Weekly Monthly
Dec22 221103 98.46 98.72 97.61 97.84 -1.37 184,396 646,268 +1,737 Hover/Click
Mar23 221103 99.16 99.40 98.35 98.54 -1.37 973 11,338 +136 Hover/Click
Jun23 221103 100.12 100.12 99.21 99.21 -1.33 210 5,055 -210 Hover/Click
Total Volume and Open Interest 190,368 671,729 +1,734  
Mexican Peso(CME) Weekly Monthly
Dec22 221103 504.38 505.50 501.63 505.13 -0.13 62,215 282,828 +4,814 Hover/Click
Mar23 221103 496.13 497.13 496.13 497.13 -0.25 5 28 +4 Hover/Click
Total Volume and Open Interest 62,220 282,864 +4,818  
Brazilian Real(CME) Weekly Monthly
Dec22 221103 192.50 195.40 190.40 194.40 +2.25 26,439 24,716 -579 Hover/Click
Jan23 221103 191.30 193.65 190.70 193.25 +2.25 89 65 +17  
Feb23 221103 192.15 192.15 192.15 192.15 +1.20 0 2 +0  
Mar23 221103 191.20 191.20 191.20 191.20 +1.20       Hover/Click
Total Volume and Open Interest 26,528 24,783 -562  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221103 120~090 120~150 118~220 120~100 -0~130 322,513 1,190,883 -18,041 Hover/Click
Mar23 221103 120~020 120~080 118~160 120~030 -0~130 1,040 2,804 +108 Hover/Click
Jun23 221103 120~030 120~030 120~030 120~030 -0~130       Hover/Click
Total Volume and Open Interest 323,553 1,193,687 -17,933  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221103 110~080 110~095 109~120 110~010 -0~190 1,837,010 3,934,669 -22,151 Hover/Click
Mar23 221103 110~170 110~180 109~220 110~105 -0~190 7,034 17,510 +2,206 Hover/Click
Jun23 221103 110~165 110~165 110~165 110~165 -0~190 0 26 +0 Hover/Click
Total Volume and Open Interest 1,844,044 3,952,205 -19,945  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221103 106~090 106~100 105~222 106~022 -0~154 1,166,917 4,133,149 +15,045 Hover/Click
Mar23 221103 106~100 106~106 105~310 106~102 -0~152 1,750 7,611 +532 Hover/Click
Jun23 221103 106~182 106~182 106~182 106~182 -0~152       Hover/Click
Total Volume and Open Interest 1,168,667 4,140,760 +15,577  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221103 101~295 101~297 101~221 101~246 -0~084 604,417 2,231,219 -3,946 Hover/Click
Mar23 221103 102~030 102~030 101~284 101~305 -0~091 744 2,929 +674 Hover/Click
Jun23 221103 101~305 101~305 101~305 101~305 -0~091       Hover/Click
Total Volume and Open Interest 605,161 2,234,148 -3,272  
Eurodollars(CME) Weekly Monthly
Dec22 221103 94.875 94.885 94.805 94.850 -0.035 137,265 1,567,587 +37,173  
Mar23 221103 94.665 94.665 94.545 94.595 -0.070 132,073 926,271 +491  
Jun23 221103 94.660 94.660 94.520 94.555 -0.115 95,196 719,027 -7,669  
Sep23 221103 94.800 94.810 94.670 94.720 -0.135 63,557 720,642 -661  
Dec23 221103 95.000 95.000 94.855 94.910 -0.155 123,960 889,129 -32,533  
Mar24 221103 95.250 95.255 95.100 95.170 -0.160 46,361 390,988 -3,491  
Jun24 221103 95.465 95.465 95.320 95.400 -0.155 33,823 401,943 +207  
Sep24 221103 95.620 95.620 95.490 95.575 -0.140 26,887 385,615 -1,535  
Dec24 221103 95.760 95.765 95.630 95.725 -0.125 40,770 624,369 -2,165  
Mar25 221103 95.870 95.875 95.750 95.855 -0.105 20,453 221,192 +856  
Jun25 221103 95.950 95.955 95.830 95.945 -0.090 16,827 168,570 -160  
Sep25 221103 96.015 96.015 95.890 96.005 -0.075 13,131 111,730 -1,055  
Dec25 221103 96.035 96.050 95.925 96.045 -0.060 22,456 148,477 -369  
Mar26 221103 96.055 96.065 95.935 96.060 -0.055 14,495 74,214 -983  
Jun26 221103 96.065 96.070 95.935 96.060 -0.050 12,966 82,813 -784  
Sep26 221103 96.070 96.070 95.935 96.060 -0.045 13,553 102,191 -286  
Dec26 221103 96.045 96.050 95.920 96.040 -0.045 9,854 62,299 -420  
Mar27 221103 96.010 96.025 95.895 96.015 -0.035 7,498 43,119 +325  
Total Volume and Open Interest 874,366 7,921,865 -7,715  
Ultra T-Bond(CBOT)
Dec22 221103 128~17 128~31 126~26 128~22 -0~13 185,435 1,450,939 -2,835  
Mar23 221103 128~17 129~06 128~11 129~05 -0~13 7 3 +3  
Jun23 221103 129~05 129~05 129~05 129~05 -0~13        
Total Volume and Open Interest 185,442 1,450,942 -2,832  
Ultra 10-Yr T-Note(CBOT)
Dec22 221103 115~235 115~255 114~195 115~185 -0~185 327,744 1,392,402 -9,843  
Mar23 221103 115~195 115~235 115~165 115~200 -0~210 7 73 +2  
Jun23 221103 115~200 115~200 115~200 115~200 -0~210        
Total Volume and Open Interest 327,751 1,392,475 -9,841  
30 Day Federal Funds(CBOT)
Nov22 221103 96.217 96.217 96.215 96.215 -0.003 37,432 381,872 -1,789  
Dec22 221103 95.840 95.850 95.830 95.835 -0.005 31,061 174,450 +562  
Jan23 221103 95.585 95.600 95.560 95.575 -0.005 88,047 281,931 +10,308  
Feb23 221103 95.200 95.220 95.150 95.180 -0.035 88,530 145,186 +289  
Mar23 221103 95.120 95.140 95.070 95.100 -0.040 18,360 43,893 +3,673  
Apr23 221103 95.000 95.005 94.920 94.965 -0.045 51,507 81,886 +620  
Total Volume and Open Interest 424,832 1,364,703 +27,834  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221102 148.95 149.04 148.66 148.81 -0.13 1,154 17,811 -542 Hover/Click
Mar23 221102 147.27 147.27 147.27 147.27 -0.13 0 1 +0 Hover/Click
Jun23 221102 147.27 147.27 147.27 147.27 -0.13       Hover/Click
Total Volume and Open Interest 1,154 17,812 -542  
Euro-Buxl(EUREX)
Dec22 221103 144.12 144.64 142.18 143.52 -2.52 57,607 232,973 -1,432  
Mar23 221103 142.66 142.66 142.32 142.32 -2.28 6 7 +4  
Jun23 221103 140.68 140.68 140.68 140.68 -2.52        
Total Volume and Open Interest 57,613 232,980 -1,428  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221103 138.00 138.07 136.71 137.21 -1.43 636,525 1,437,672 -28,626 Hover/Click
Mar23 221103 136.00 136.26 135.70 135.87 -1.53 27 622 +10 Hover/Click
Jun23 221103 134.11 134.11 134.11 134.11 -1.43       Hover/Click
Total Volume and Open Interest 636,552 1,438,294 -28,616  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221103 119.49 119.55 118.73 118.97 -0.70 378,698 1,583,982 -12,249 Hover/Click
Mar23 221103 117.59 117.59 117.51 117.51 -0.58 26 113 +26 Hover/Click
Jun23 221103 118.25 118.25 118.25 118.25 -0.70       Hover/Click
Total Volume and Open Interest 378,724 1,584,095 -12,223  
Euro-Schatz(EUREX)
Dec22 221103 106.84 106.88 106.61 106.69 -0.22 384,885 2,041,872 -65,708  
Mar23 221103 106.21 106.21 106.18 106.21 -0.20 2 60 +1  
Jun23 221103 106.58 106.58 106.58 106.58 -0.22        
Total Volume and Open Interest 384,887 2,041,932 -65,707  
3-Mth Euribor(EUREX)
Dec22 221103 97.710 97.710 97.710 97.710 -0.010 0 283 +0  
Mar23 221103 97.125 97.125 97.125 97.125 -0.085 0 396 +0  
Jun23 221103 96.860 96.860 96.860 96.860 -0.125 0 52 +0  
Total Volume and Open Interest 10 1,554 -31  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221103 102~16 103~12 101~13 102~03 -1~00 170,345 448,449 -2,851 Hover/Click
Mar23 221103 100~05 100~05 100~05 100~05 -1~00 0 3 +0 Hover/Click
Total Volume and Open Interest 170,345 448,452 -2,851  
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 221103 97.720 97.730 97.680 97.705 -0.010 88,004 723,541 -2,877  
Mar23 221103 97.185 97.190 97.115 97.125 -0.080 116,082 676,479 -1,382  
Jun23 221103 96.955 96.960 96.845 96.860 -0.120 87,690 517,436 -4,020  
Total Volume and Open Interest 763,478 4,417,441 -15,230  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221103 96.69 96.71 96.67 96.69 unch 54,850 207,111 -7,981  
Mar23 221103 96.08 96.11 96.00 96.02 -0.06 42,805 186,786 +7,635  
Jun23 221103 95.77 95.81 95.65 95.69 -0.08 20,033 114,710 +706  
Sep23 221103 95.70 95.71 95.52 95.59 -0.09 12,881 105,991 +1,713  
Dec23 221103 95.66 95.68 95.49 95.58 -0.07 15,277 92,450 +4,117  
Mar24 221103 95.68 95.71 95.52 95.61 -0.07 8,174 71,718 -123  
Jun24 221103 95.74 95.75 95.57 95.66 -0.08 5,120 63,098 +1,234  
Sep24 221103 95.80 95.82 95.64 95.73 -0.08 3,241 42,334 +444  
Dec24 221103 95.80 95.86 95.69 95.78 -0.09 219 703 -1  
Mar25 221103 95.83 95.83 95.75 95.80 -0.12 0 171 +0  
Total Volume and Open Interest 162,600 885,401 +7,744  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221103 96.18 96.20 96.06 96.07 -0.11 130,960 942,197 +8,364  
Mar23 221103 96.07 96.07 96.07 96.07 -0.11        
Total Volume and Open Interest 130,960 942,197 +8,364  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221103 96.61 96.62 96.45 96.49 -0.12 149,253 797,896 +15,028  
Mar23 221103 96.49 96.49 96.49 96.49 -0.12        
Total Volume and Open Interest 149,253 797,896 +15,028  
Gold(CMX) Weekly Monthly
Dec22 221103 1639.1 1643.2 1618.3 1630.9 -19.1 197,976 350,775 -7,333 Hover/Click
Feb23 221103 1652.4 1656.8 1632.4 1644.9 -19.2 22,971 80,729 +9,085 Hover/Click
Apr23 221103 1667.6 1669.4 1647.7 1659.9 -19.1 1,017 17,838 +136 Hover/Click
Jun23 221103 1678.6 1685.3 1663.2 1674.8 -19.3 772 9,070 +266 Hover/Click
Aug23 221103 1695.0 1695.0 1683.6 1690.2 -19.0 43 2,604 -4 Hover/Click
Oct23 221103 1714.1 1714.1 1697.0 1705.5 -19.0 4 724 +0 Hover/Click
Dec23 221103 1730.0 1730.0 1711.3 1721.7 -19.3 338 2,237 +247 Hover/Click
Feb24 221103 1735.8 1735.8 1735.8 1735.8 -19.3 2 2 +1 Hover/Click
Apr24 221103 1747.3 1747.3 1747.3 1747.3 -19.3       Hover/Click
Jun24 221103 1758.0 1758.0 1758.0 1758.0 -19.3 0 180 +0 Hover/Click
Aug24 221103 1766.5 1766.5 1766.5 1766.5 -19.3       Hover/Click
Total Volume and Open Interest 224,207 467,276 +2,651  
Silver(CMX) Weekly Monthly
Dec22 221103 1923.0 1955.5 1880.5 1943.0 -16.4 79,392 105,597 -651 Hover/Click
Mar23 221103 1934.5 1969.0 1896.5 1957.8 -16.9 4,537 26,261 +416 Hover/Click
May23 221103 1959.0 1971.5 1911.0 1967.5 -17.5 394 3,139 +5 Hover/Click
Jul23 221103 1960.5 1981.3 1925.5 1981.3 -17.7 99 1,526 -51 Hover/Click
Sep23 221103 1971.5 1996.2 1950.0 1996.2 -17.7 26 715 -4 Hover/Click
Dec23 221103 2009.0 2020.1 2009.0 2020.1 -17.7 13 269 -5 Hover/Click
Mar24 221103 2043.2 2043.2 2043.2 2043.2 -17.7       Hover/Click
Total Volume and Open Interest 85,071 138,875 -282  
Platinum(NYMEX) Weekly Monthly
Jan23 221103 935.0 945.8 912.6 924.1 -26.8 16,569 52,032 -419 Hover/Click
Apr23 221103 935.4 941.9 910.5 921.8 -26.2 390 4,398 +11 Hover/Click
Jul23 221103 923.9 923.9 923.9 923.9 -25.9 34 95 +2 Hover/Click
Oct23 221103 927.2 927.2 927.2 927.2 -26.0 0 9 +0 Hover/Click
Total Volume and Open Interest 16,993 56,534 -406  
Palladium(NYMEX) Weekly Monthly
Dec22 221103 1852.50 1868.00 1759.50 1798.10 -52.00 2,667 6,312 -177 Hover/Click
Mar23 221103 1860.00 1862.00 1774.00 1813.30 -51.70 405 2,050 +175 Hover/Click
Jun23 221103 1820.00 1820.00 1790.00 1819.10 -51.70 0 10 +0 Hover/Click
Total Volume and Open Interest 3,072 8,372 -2  
Copper(CMX) Weekly Monthly
Dec22 221103 343.95 346.45 337.95 342.70 -4.15 80,765 100,200 -2,508 Hover/Click
Mar23 221103 342.30 345.05 336.75 341.65 -3.80 14,755 54,212 +697 Hover/Click
May23 221103 341.45 343.65 337.00 341.35 -3.65 2,864 9,103 +554 Hover/Click
Jul23 221103 342.95 342.95 336.60 341.05 -3.40 1,055 6,032 +351 Hover/Click
Sep23 221103 337.70 341.20 336.15 340.75 -3.05 70 1,481 +1 Hover/Click
Total Volume and Open Interest 100,315 179,801 -939  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221103 32186 32273 31738 32017 -161 224,690 74,542 -390 Hover/Click
Mar23 221103 32399 32508 32000 32249 -167 87 1,253 +29 Hover/Click
Jun23 221103 32627 32627 32464 32464 -157 18 20 +10 Hover/Click
Sep23 221103 32651 32651 32651 32651 -157       Hover/Click
Total Volume and Open Interest 224,795 75,815 -351  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221103 3766.75 3782.50 3704.25 3727.75 -41.00 1,895,614 2,274,759 -18,663 Hover/Click
Mar23 221103 3797.50 3813.00 3735.00 3758.50 -41.25 2,698 56,427 +1,380 Hover/Click
Jun23 221103 3830.00 3847.25 3778.00 3792.75 -41.00 26 2,259 +12 Hover/Click
Sep23 221103 3828.25 3828.25 3828.25 3828.25 -41.75 0 375 +0 Hover/Click
Total Volume and Open Interest 1,898,338 2,336,711 -17,271  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221103 10938.00 10996.00 10708.00 10728.00 -216.50 605,362 277,464 -914 Hover/Click
Mar23 221103 11026.75 11104.25 10827.25 10837.50 -219.50 666 4,396 +62 Hover/Click
Jun23 221103 11100.00 11100.00 10962.00 10962.00 -220.00 0 258 +0 Hover/Click
Total Volume and Open Interest 606,030 282,466 -853  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221103 2377.40 2387.00 2329.00 2370.60 -6.30 15,730 47,074 -1,487 Hover/Click
Mar23 221103 2374.20 2374.20 2374.20 2374.20 -7.20 0 1 +0 Hover/Click
Jun23 221103 2379.80 2379.80 2379.80 2379.80 -6.30       Hover/Click
Total Volume and Open Interest 15,730 47,075 -1,487  
Volatility Index(CBOE)
Nov22 221103 26.45 27.27 25.55 25.67 -0.78 58,261 116,695 -2,788  
Dec22 221103 26.65 27.17 25.94 26.10 -0.60 42,372 112,219 +9,102  
Jan23 221103 27.75 28.15 27.15 27.30 -0.50 18,141 46,298 +2,421  
Feb23 221103 27.90 28.25 27.35 27.54 -0.38 7,294 22,409 +85  
Total Volume and Open Interest 133,866 326,527 +9,837  
S & P 600(CME)
Dec22 221103 1155.30 1155.30 1155.30 1155.30 -6.90        
Mar23 221103 1158.20 1158.20 1158.20 1158.20 -6.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221103 1794.00 1799.70 1758.30 1782.70 -10.60 214,352 499,024 -6,420 Hover/Click
Mar23 221103 1805.70 1814.00 1778.00 1797.10 -11.00 6 286 -1 Hover/Click
Jun23 221103 1813.20 1813.20 1813.20 1813.20 -11.30       Hover/Click
Total Volume and Open Interest 214,358 499,310 -6,421  
Nikkei 225(CME)
Dec22 221103 27285 27410 27175 27260 -60 2,577 13,072 +133  
Mar23 221103 27200 27285 27115 27170 -75 0 30 +0  
Total Volume and Open Interest 2,577 13,102 +133  
Nikkei 225(SGX) Weekly Monthly
Dec22 221102 27675 27775 27505 27635 -30 55,675 108,762 +1,408  
Mar23 221102 27575 27575 27575 27575 -30 500 1,023 +500  
Jun23 221102 27320 27320 27320 27320 -30 104 2,970 +0  
Total Volume and Open Interest 56,303 126,696 +1,926  
Nikkei 225 Mini(JPX)
Dec22 221102 27595 27690 27555 27640 -50 475,987 376,078 -8,637  
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 221102 27600 27690 27550 27640 -50 41,137 222,482 +1,405  
Mar23 221102 27520 27600 27490 27560 -60 439 22,367 +13  
Jun23 221102 27310 27310 27310 27310 -50 2 10,944 -2  
Total Volume and Open Interest 41,587 308,384 +1,516  
Nikkei 225(CME) Yen
Dec22 221103 27295 27400 27170 27255 -60 26,385 50,508 -186  
Mar23 221103 27115 27180 27115 27180 -55 0 22 +0  
Jun23 221103 26950 26950 26950 26950 -55        
Total Volume and Open Interest 26,385 50,530 -186  
Nikkei 225(CME) e-Mini Yen
Dec22 221103 27290 27300 27260 27260 -60 0 1 +0  
Mar23 221103 27180 27180 27180 27180 -60        
Jun23 221103 26950 26950 26950 26950 -60        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221103 6224.0 6253.5 6191.5 6244.0 -34.0 58,505 232,161 -795  
Dec22 221103 6213.0 6252.5 6213.0 6241.0 -33.5 6 19,154 +84  
Jan23 221103 6242.5 6242.5 6242.5 6242.5 -34.0        
Mar23 221103 6270.0 6270.0 6262.0 6262.0 -34.0 0 33 +0  
Jun23 221103 6156.5 6156.5 6156.5 6156.5 -34.0        
Sep23 221103 6188.0 6188.0 6188.0 6188.0 -34.0        
Total Volume and Open Interest 58,511 251,351 -711  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221103 15470 15633 15298 15322 -508 210,300 130,920 -3,615  
Dec22 221103 15616 15663 15359 15365 -521 1,647 15,676 +343  
Jan23 221103 15429 15429 15429 15429 -512 0 2 +0  
Total Volume and Open Interest 212,307 150,442 -3,281  
DAX(EUREX) Weekly Monthly
Dec22 221103 13149.0 13216.0 13036.0 13145.0 -132.0 61,030 105,781 +3,212  
Mar23 221103 13230.0 13278.0 13202.0 13218.0 -131.0 18 389 +1  
Jun23 221103 13354.0 13354.0 13354.0 13354.0 -133.0 0 1 +0  
Total Volume and Open Interest 61,048 106,178 +3,213  
Mini-DAX(EUREX)
Dec22 221103 13146.0 13216.0 13036.0 13145.0 -132.0 53,443 13,838 +514  
Mar23 221103 13210.0 13254.0 13116.0 13218.0 -131.0 23 221 +1  
Jun23 221103 13263.0 13354.0 13263.0 13354.0 -133.0 0 6 +0  
Total Volume and Open Interest 53,466 14,065 +515  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221103 3576 3598 3562 3591 -29 863,208 4,683,355 +29,835  
Mar23 221103 3595 3600 3580 3596 -29 148 38,831 +36  
Jun23 221103 3540 3540 3540 3540 -28 2 19,518 +1  
Total Volume and Open Interest 863,358 4,750,190 +29,872  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221103 10739 10772 10632 10700 -94 32,715 195,954 -3,709  
Mar23 221103 10650 10650 10595 10613 -95 21 87 +4  
Jun23 221103 10488 10488 10488 10488 -95        
Total Volume and Open Interest 32,736 196,041 -3,705  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221103 7102.00 7203.50 7072.00 7183.50 +35.00 104,100 556,331 -6,543  
Mar23 221103 7101.00 7180.50 7096.00 7180.50 +31.00 15 91 +2  
Jun23 221103 7201.50 7201.50 7201.50 7201.50 +31.00 0 22 +0  
Total Volume and Open Interest 104,115 556,444 -6,541  
SPI 200(SFE) Weekly Monthly
Dec22 221103 6987.0 6991.0 6807.0 6857.0 -132.0 64,499 234,753 +7,039  
Mar23 221103 6925.0 6925.0 6813.0 6813.0 -133.0 55 312 +44  
Jun23 221103 6829.0 6829.0 6829.0 6829.0 -117.0 0 52 +0  
Total Volume and Open Interest 64,604 235,167 +7,133  
FTSE MIB(ISE)
Dec22 221103 22500.00 22620.00 22400.00 22597.00 -112.00 19,536 97,322 +2,845  
Mar23 221103 22495.00 22632.00 22460.00 22632.00 -109.00 28 562 +20  
Jun23 221103 22172.00 22172.00 22172.00 22172.00 -124.00 0 5 +0  
Total Volume and Open Interest 19,564 97,891 +2,865  
KOSPI 200(KFE)
Dec22 221102 303.50 305.50 302.45 304.45 +0.55 298,488 337,474 -1,758  
Mar23 221102 300.70 303.20 300.30 302.15 +0.20 612 19,417 +310  
Jun23 221102 303.85 303.85 303.85 303.85 +0.85 0 20,465 +440  
Total Volume and Open Interest 299,112 411,378 -1,017  
GSCI(CME) Weekly Monthly
Nov22 221103 643.00 647.40 639.80 644.85 -4.05 4 1,180 +2  
Dec22 221103 647.35 647.35 647.35 647.35 -4.05        
Jan23 221103 644.85 644.85 644.85 644.85 -9.05        
Total Volume and Open Interest 4 1,180 +2  
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