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 Fri November 04, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221104 1424.25 1453.75 1424.25 1451.50 +24.75 2,357 2,411 -484 Hover/Click
Jan23 221104 1436.25 1465.50 1431.50 1462.25 +25.25 99,926 258,154 -1,493 Hover/Click
Mar23 221104 1446.25 1472.00 1438.75 1469.00 +25.00 38,216 126,452 +2,789 Hover/Click
May23 221104 1451.00 1478.50 1446.25 1476.00 +24.75 19,704 80,932 +2,010 Hover/Click
Jul23 221104 1453.75 1480.50 1449.75 1478.25 +24.25 13,340 62,969 +476 Hover/Click
Aug23 221104 1439.50 1462.00 1433.25 1459.50 +22.75 2,921 4,069 +165 Hover/Click
Sep23 221104 1406.00 1422.50 1400.25 1419.50 +16.00 1,017 1,872 +321 Hover/Click
Nov23 221104 1386.75 1404.75 1384.25 1399.75 +12.25 7,956 45,918 +1,064 Hover/Click
Jan24 221104 1399.25 1406.25 1387.50 1402.00 +11.75 152 1,183 +43 Hover/Click
Mar24 221104 1391.50 1397.00 1382.25 1393.25 +10.75 90 1,687 +31 Hover/Click
May24 221104 1386.75 1393.75 1377.50 1388.75 +9.50 62 1,783 -44 Hover/Click
Jul24 221104 1386.50 1392.50 1386.50 1390.00 +9.50 8 297 -1 Hover/Click
Aug24 221104 1379.25 1379.25 1379.25 1379.25 +9.50 0 3 +0 Hover/Click
Sep24 221104 1359.00 1359.00 1359.00 1359.00 +9.50 0 90 +0 Hover/Click
Total Volume and Open Interest 185,779 588,953 +4,880  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221104 415.00 422.80 414.90 420.40 +6.10 45,941 135,431 -903 Hover/Click
Jan23 221104 407.70 415.50 407.70 412.80 +5.30 26,867 93,962 +2,200 Hover/Click
Mar23 221104 399.90 406.30 399.40 403.50 +4.20 24,978 77,170 +1,025 Hover/Click
May23 221104 397.00 402.30 395.50 398.80 +3.10 18,025 39,651 +1,268 Hover/Click
Jul23 221104 395.30 401.40 395.10 397.70 +2.50 10,926 26,699 -1,161 Hover/Click
Aug23 221104 391.70 397.40 391.60 393.70 +2.00 1,200 5,676 +99 Hover/Click
Sep23 221104 386.90 391.70 386.80 388.40 +1.60 356 4,215 +19 Hover/Click
Oct23 221104 381.20 385.40 381.20 382.30 +1.10 227 2,518 +57 Hover/Click
Dec23 221104 380.90 384.90 380.90 381.70 +0.80 971 7,040 -102 Hover/Click
Jan24 221104 380.80 383.30 380.80 380.90 +0.70 30 608 +23 Hover/Click
Total Volume and Open Interest 129,521 393,923 +2,525  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221104 75.45 77.42 75.18 77.17 +1.88 61,612 114,531 -1,966 Hover/Click
Jan23 221104 73.34 75.14 73.09 74.85 +1.67 39,622 96,354 +62 Hover/Click
Mar23 221104 71.35 73.00 71.09 72.79 +1.57 26,940 80,339 +1,362 Hover/Click
May23 221104 69.80 71.20 69.38 71.01 +1.50 20,006 52,884 +219 Hover/Click
Jul23 221104 68.33 70.00 67.92 69.50 +1.50 13,404 49,042 +862 Hover/Click
Aug23 221104 67.12 68.52 67.03 68.36 +1.51 3,046 6,065 -152 Hover/Click
Sep23 221104 66.16 67.51 65.86 67.35 +1.45 2,421 5,427 +159 Hover/Click
Oct23 221104 65.65 66.66 65.53 66.43 +1.39 1,652 4,683 +239 Hover/Click
Dec23 221104 64.62 66.44 64.43 65.83 +1.32 3,466 18,544 +384 Hover/Click
Jan24 221104 65.36 65.52 65.36 65.36 +1.25 30 483 +3 Hover/Click
Total Volume and Open Interest 172,252 431,956 +1,208  
Canola(WCE) Weekly Monthly
Nov22 221104 926.4 926.4 926.4 926.4 +14.5 191 62 -580 Hover/Click
Jan23 221104 896.0 911.9 893.7 898.4 +1.5 24,421 65,129 -2,744 Hover/Click
Mar23 221104 895.2 907.9 893.6 895.3 -1.8 17,910 76,908 +2,432 Hover/Click
May23 221104 898.9 909.5 895.2 897.1 -3.9 9,698 43,737 +2,696 Hover/Click
Jul23 221104 901.3 910.5 895.3 897.1 -6.3 1,011 15,292 +244 Hover/Click
Total Volume and Open Interest 53,690 218,082 +2,235  
Corn(CBOT) Weekly Monthly
Dec22 221104 679.25 685.25 678.50 681.00 +1.75 168,334 582,132 -12,364 Hover/Click
Mar23 221104 684.75 690.75 684.00 686.75 +2.00 85,352 380,266 +3,611 Hover/Click
May23 221104 685.00 690.50 684.00 686.75 +2.00 34,914 155,057 +3,768 Hover/Click
Jul23 221104 679.00 685.00 678.75 682.00 +2.50 40,070 168,254 +4,897 Hover/Click
Sep23 221104 636.00 641.50 636.00 639.50 +3.25 5,464 52,473 +413 Hover/Click
Dec23 221104 623.75 628.25 623.25 625.50 +1.75 16,901 121,159 +230 Hover/Click
Mar24 221104 630.25 634.75 630.25 632.50 +1.75 261 5,483 +145 Hover/Click
May24 221104 635.00 636.75 634.00 634.50 +1.50 8 1,620 -4 Hover/Click
Jul24 221104 632.50 633.25 630.00 631.50 +1.75 115 1,570 +2 Hover/Click
Sep24 221104 580.00 580.00 580.00 580.00 +1.75 13 98 +0 Hover/Click
Total Volume and Open Interest 351,671 1,473,251 +734  
Wheat(CBOT) Weekly Monthly
Dec22 221104 842.00 855.50 834.00 847.75 +7.25 96,131 136,005 +260 Hover/Click
Mar23 221104 861.50 874.00 853.25 866.75 +7.00 40,103 86,862 +4,202 Hover/Click
May23 221104 872.00 883.00 863.50 877.25 +7.50 15,108 35,727 +244 Hover/Click
Jul23 221104 873.25 884.75 865.50 880.50 +9.25 10,889 45,966 +1,123 Hover/Click
Sep23 221104 882.25 890.00 870.75 886.50 +10.25 3,342 10,404 -8 Hover/Click
Dec23 221104 889.75 897.00 877.75 893.75 +11.00 2,763 20,929 +41 Hover/Click
Total Volume and Open Interest 168,597 338,875 +5,814  
Wheat(KCBT) Weekly Monthly
Dec22 221104 943.75 958.50 939.00 953.25 +12.00 23,031 62,371 -2,530 Hover/Click
Mar23 221104 940.75 955.00 937.50 950.75 +12.00 12,984 47,396 +172 Hover/Click
May23 221104 939.50 951.75 934.50 947.50 +11.75 6,475 19,425 +140 Hover/Click
Jul23 221104 927.50 944.00 926.75 939.75 +10.75 5,891 22,273 +840 Hover/Click
Sep23 221104 930.50 941.50 925.00 937.50 +10.50 812 4,344 +128 Hover/Click
Dec23 221104 938.00 944.25 928.00 940.50 +10.75 199 2,669 +11 Hover/Click
Mar24 221104 934.50 934.50 934.50 934.50 +10.75 7 88 +0 Hover/Click
Total Volume and Open Interest 49,409 158,858 -1,237  
Wheat(MGE) Weekly Monthly
Dec22 221104 943.50 961.00 943.00 954.50 +11.50 8,335 25,136 -1,879 Hover/Click
Mar23 221104 955.25 972.00 954.25 966.50 +11.50 4,789 19,663 +1,201 Hover/Click
May23 221104 970.50 977.50 963.50 973.00 +12.25 964 4,600 +120 Hover/Click
Jul23 221104 968.25 975.75 964.50 971.25 +12.50 190 2,104 +51 Hover/Click
Sep23 221104 949.75 952.75 941.25 949.50 +12.00 177 2,617 +65 Hover/Click
Dec23 221104 942.00 951.00 940.50 950.25 +13.00 13 714 +6 Hover/Click
Total Volume and Open Interest 14,468 54,834 -436  
Oats(CBOT) Weekly Monthly
Dec22 221104 387.00 395.50 385.25 390.75 +6.25 403 2,581 -108 Hover/Click
Mar23 221104 391.25 399.75 391.25 393.75 +5.25 105 1,331 +41 Hover/Click
May23 221104 397.00 401.00 396.75 396.75 +6.50 12 167 +2 Hover/Click
Jul23 221104 397.75 397.75 397.75 397.75 +5.25 1 55 +0 Hover/Click
Total Volume and Open Interest 521 4,163 -65  
Rough Rice(CBOT) Weekly Monthly
Nov22 221104 17.31 17.31 17.31 17.31 +0.13 277 290 -90 Hover/Click
Jan23 221104 17.50 17.76 17.49 17.69 +0.11 1,525 6,466 -177 Hover/Click
Mar23 221104 17.83 18.04 17.83 17.99 +0.11 36 442 -14 Hover/Click
May23 221104 18.00 18.08 18.00 18.08 +0.09 16 13 +0 Hover/Click
Total Volume and Open Interest 1,838 7,226 -281  
Live Cattle(CME) Weekly Monthly
Dec22 221104 152.150 152.500 151.550 151.650 -0.300 24,682 114,836 -3,002 Hover/Click
Feb23 221104 154.985 155.300 154.300 154.380 -0.500 15,151 73,586 +2,410 Hover/Click
Apr23 221104 158.330 158.600 157.900 158.000 -0.300 8,471 50,404 +783 Hover/Click
Jun23 221104 154.000 154.300 153.685 153.850 -0.185 5,653 36,486 +389 Hover/Click
Aug23 221104 153.800 154.035 153.485 153.630 -0.105 2,581 10,679 +30 Hover/Click
Oct23 221104 157.250 157.830 157.150 157.435 +0.150 545 4,168 +52 Hover/Click
Total Volume and Open Interest 57,308 294,125 +762  
Feeder Cattle(CME) Weekly Monthly
Nov22 221104 177.630 178.830 177.485 177.830 -0.170 2,482 5,305 -806 Hover/Click
Jan23 221104 179.550 180.600 178.800 179.630 +0.195 7,822 24,793 -395 Hover/Click
Mar23 221104 181.785 182.700 181.150 181.630 -0.155 4,048 7,785 +525 Hover/Click
Apr23 221104 184.800 185.650 184.250 184.535 -0.215 2,101 3,293 +4 Hover/Click
May23 221104 187.200 188.285 186.935 187.285 -0.015 1,036 2,468 +65 Hover/Click
Aug23 221104 199.400 200.500 199.285 199.285 -0.450 389 2,205 +136 Hover/Click
Sep23 221104 200.800 202.750 200.800 201.750 +0.565 56 238 +10 Hover/Click
Total Volume and Open Interest 17,946 46,096 -455  
Lean Hogs(CME) Weekly Monthly
Dec22 221104 84.180 84.180 82.830 82.980 -0.400 24,268 79,770 -4,239 Hover/Click
Feb23 221104 87.880 87.930 86.400 86.430 -0.750 13,556 50,365 +1,800 Hover/Click
Apr23 221104 93.100 93.200 92.250 92.400 -0.150 4,517 34,040 +204 Hover/Click
May23 221104 97.400 97.550 97.400 97.400 +0.170 38 739 -17  
Jun23 221104 104.650 104.750 104.030 104.300 +0.050 2,344 14,666 +22 Hover/Click
Jul23 221104 105.400 105.550 104.850 105.400 +0.200 2,190 7,043 +427 Hover/Click
Aug23 221104 104.250 104.650 103.900 104.500 +0.300 1,010 4,904 +93 Hover/Click
Oct23 221104 90.250 90.550 90.000 90.530 +0.430 367 3,069 +208 Hover/Click
Total Volume and Open Interest 48,331 195,311 -1,487  
Class III Milk(CME) Weekly Monthly
Nov22 221104 20.90 21.00 20.69 20.88 +0.01 169 4,971 -38 Hover/Click
Dec22 221104 19.98 20.47 19.98 20.35 +0.48 352 5,546 +63 Hover/Click
Jan23 221104 19.55 19.95 19.55 19.75 +0.30 145 2,775 +34 Hover/Click
Feb23 221104 19.79 20.01 19.76 19.81 +0.12 87 2,014 -17 Hover/Click
Mar23 221104 19.98 20.16 19.94 19.94 +0.08 84 1,857 +4 Hover/Click
Apr23 221104 19.95 20.07 19.94 19.95 +0.15 89 1,306 +22 Hover/Click
May23 221104 19.95 20.03 19.95 20.00 +0.11 65 1,284 -5 Hover/Click
Jun23 221104 19.95 20.10 19.95 20.10 +0.14 55 1,107 -3 Hover/Click
Jul23 221104 19.98 20.10 19.98 20.10 +0.16 36 678 +27 Hover/Click
Aug23 221104 20.00 20.15 20.00 20.10 +0.14 36 536 +29 Hover/Click
Sep23 221104 19.99 20.15 19.99 20.15 +0.20 36 526 +28 Hover/Click
Oct23 221104 20.00 20.00 20.00 20.00 +0.15 1 328 +1 Hover/Click
Nov23 221104 20.00 20.00 20.00 20.00 +0.25 1 275 +1 Hover/Click
Total Volume and Open Interest 1,191 23,599 +175  
Cocoa(ICE) Weekly Monthly
Dec22 221104 2388 2459 2378 2434 +62 30,594 104,120 -4,138 Hover/Click
Mar23 221104 2380 2452 2377 2430 +58 25,732 98,244 +4,499 Hover/Click
May23 221104 2376 2435 2369 2416 +52 7,072 48,844 +1,636 Hover/Click
Jul23 221104 2365 2423 2358 2404 +50 3,190 22,888 +1,139 Hover/Click
Sep23 221104 2357 2412 2356 2395 +49 509 12,325 -6 Hover/Click
Dec23 221104 2334 2390 2334 2374 +48 610 18,066 +63 Hover/Click
Mar24 221104 2305 2358 2305 2346 +48 94 9,288 +12 Hover/Click
Total Volume and Open Interest 67,823 318,485 +3,210  
Coffee "C"(ICE) Weekly Monthly
Dec22 221104 174.40 177.90 173.45 175.75 +3.55 19,829 67,462 -2,393 Hover/Click
Mar23 221104 171.15 173.55 169.60 171.65 +3.30 14,954 86,678 +1,936 Hover/Click
May23 221104 168.80 172.05 168.30 170.20 +3.25 5,870 28,236 -36 Hover/Click
Jul23 221104 167.40 170.70 167.10 168.95 +3.15 2,553 12,617 -1,037 Hover/Click
Sep23 221104 166.80 169.35 166.10 167.80 +3.05 867 7,493 +209 Hover/Click
Dec23 221104 165.60 167.45 165.00 166.50 +2.90 542 9,797 +175 Hover/Click
Total Volume and Open Interest 44,748 216,274 -1,126  
Orange Juice(ICE) Weekly Monthly
Nov22 221104 227.80 227.80 227.80 227.80 +6.65 6 139 -6 Hover/Click
Jan23 221104 210.15 215.75 210.00 212.90 +5.40 343 9,747 +25 Hover/Click
Mar23 221104 204.90 207.90 204.90 207.75 +5.50 170 937 -142 Hover/Click
May23 221104 205.95 205.95 205.95 205.95 +5.65 107 467 +163 Hover/Click
Jul23 221104 202.05 202.05 202.05 202.05 +3.05       Hover/Click
Sep23 221104 199.75 199.75 199.75 199.75 +2.80       Hover/Click
Total Volume and Open Interest 626 11,290 +40  
Sugar #11(ICE) Weekly Monthly
Mar23 221104 18.50 18.82 18.48 18.71 +0.24 71,007 328,280 -2,925 Hover/Click
May23 221104 17.49 17.82 17.49 17.77 +0.29 24,675 154,502 +2,002 Hover/Click
Jul23 221104 16.96 17.25 16.95 17.23 +0.28 10,418 102,101 -1,176 Hover/Click
Oct23 221104 16.95 17.27 16.95 17.24 +0.28 3,228 66,743 +204 Hover/Click
Mar24 221104 17.16 17.43 17.16 17.41 +0.27 1,308 36,249 +203 Hover/Click
May24 221104 16.61 16.89 16.61 16.87 +0.27 340 10,612 +10 Hover/Click
Jul24 221104 16.29 16.50 16.29 16.49 +0.25 344 12,348 +9 Hover/Click
Oct24 221104 16.27 16.46 16.27 16.46 +0.23 150 11,036 +106 Hover/Click
Total Volume and Open Interest 111,550 736,278 -1,568  
London Cocoa(LCE) Weekly Monthly
Dec22 221104 1997 2047 1994 2040 +49 6,364 74,375 -241 Hover/Click
Mar23 221104 1959 2002 1956 1996 +44 11,174 91,299 +764 Hover/Click
May23 221104 1910 1947 1910 1941 +36 3,663 42,313 +893 Hover/Click
Jul23 221104 1898 1929 1895 1921 +28 2,021 26,996 +509 Hover/Click
Sep23 221104 1877 1904 1875 1897 +28 605 17,530 +69 Hover/Click
Dec23 221104 1848 1880 1847 1873 +30 545 18,166 -105 Hover/Click
Mar24 221104 1806 1843 1806 1836 +30 107 9,141 -82 Hover/Click
Total Volume and Open Interest 24,491 282,957 +1,808  
London Sugar(LCE) Weekly Monthly
Dec22 221104 537.30 542.00 535.50 539.00 +3.10 8,931 27,356 -2,165 Hover/Click
Mar23 221104 506.00 514.90 506.00 512.40 +6.00 5,939 26,753 +1,742 Hover/Click
May23 221104 499.40 506.60 499.10 504.20 +6.10 1,412 13,354 -75 Hover/Click
Aug23 221104 487.80 493.10 487.10 490.60 +5.00 637 6,893 +24 Hover/Click
Oct23 221104 477.50 480.60 477.50 480.10 +4.70 174 5,867 +37 Hover/Click
Total Volume and Open Interest 17,154 83,956 -426  
Cotton(ICE) Weekly Monthly
Dec22 221104 83.45 87.87 81.25 86.93 +3.93 31,098 92,961 -5,291 Hover/Click
Mar23 221104 82.20 86.25 79.40 85.67 +3.50 20,088 81,368 +481 Hover/Click
May23 221104 82.14 85.76 79.37 84.63 +2.63 6,901 24,375 +411 Hover/Click
Jul23 221104 80.63 84.55 79.26 83.26 +2.10 5,810 25,680 +777 Hover/Click
Oct23 221104 80.96 80.96 80.96 80.96 +1.80 0 2 +0 Hover/Click
Dec23 221104 77.38 79.15 75.00 78.37 +1.11 2,167 22,193 +0 Hover/Click
Total Volume and Open Interest 66,450 251,742 -3,716  
Lumber(CME) Weekly Monthly
Nov22 221104 435.2 435.6 420.2 435.0 unch 145 283 -62  
Jan23 221104 437.4 438.1 422.3 438.1 +3.3 470 1,563 +104  
Mar23 221104 442.0 449.6 439.0 449.6 +5.6 14 118 +3  
May23 221104 468.6 468.6 468.6 468.6 +5.6 3 4 +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 221104 87.90 92.87 87.82 92.61 +4.44 280,961 300,426 -150 Hover/Click
Jan23 221104 86.92 91.67 86.84 91.45 +4.27 86,740 156,741 +1,486 Hover/Click
Feb23 221104 85.68 90.30 85.66 90.12 +4.10 52,883 71,725 +103 Hover/Click
Mar23 221104 84.58 88.98 84.53 88.83 +3.96 36,676 100,030 +186 Hover/Click
Apr23 221104 83.54 87.81 83.54 87.65 +3.81 26,777 47,394 -1,690 Hover/Click
May23 221104 82.68 86.76 82.64 86.54 +3.63 16,892 42,490 +273 Hover/Click
Jun23 221104 81.91 85.85 81.75 85.50 +3.45 36,341 124,327 -1,033 Hover/Click
Jul23 221104 81.79 84.95 81.79 84.55 +3.30 7,084 40,116 +622 Hover/Click
Aug23 221104 83.16 83.97 82.99 83.65 +3.13 2,703 30,838 -37 Hover/Click
Sep23 221104 79.78 83.35 79.78 82.85 +3.01 5,135 45,109 -525 Hover/Click
Oct23 221104 79.80 82.54 79.76 82.10 +2.85 1,059 25,442 +32 Hover/Click
Nov23 221104 81.89 81.90 81.23 81.43 +2.73 1,398 23,428 +545 Hover/Click
Dec23 221104 78.11 81.46 77.93 80.80 +2.62 24,924 165,607 +846 Hover/Click
Jan24 221104 80.13 80.33 80.13 80.13 +2.51 610 21,192 +21 Hover/Click
Feb24 221104 79.49 79.67 79.49 79.49 +2.41 235 14,751 -20 Hover/Click
Mar24 221104 79.35 79.42 78.90 78.90 +2.33 443 18,567 -32 Hover/Click
Total Volume and Open Interest 593,384 1,459,758 +706  
e-miNY Crude Oil(NYM)
Dec22 221104 87.875 92.900 87.850 92.600 +4.425 19,021 6,492 -91  
Jan23 221104 86.925 91.625 86.850 91.450 +4.275 653 1,166 +74  
Feb23 221104 85.750 90.200 85.750 90.125 +4.100 156 241 +123  
Mar23 221104 84.575 88.850 84.575 88.825 +3.950 28 148 +4  
Apr23 221104 87.000 87.650 87.000 87.650 +3.800 8 22 +0  
May23 221104 86.550 86.550 86.550 86.550 +3.650 8 24 +6  
Jun23 221104 83.275 85.500 83.275 85.500 +3.450 3 52 +2  
Jul23 221104 82.200 84.550 82.200 84.550 +3.300 2 9 +0  
Aug23 221104 80.950 83.650 80.950 83.650 +3.125 9 24 -9  
Sep23 221104 81.950 82.925 81.900 82.850 +3.000 0 4 +0  
Total Volume and Open Interest 19,889 8,261 +108  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221104 386.33 395.68 382.23 391.48 +4.95 43,189 69,551 -3,169 Hover/Click
Jan23 221104 365.37 371.73 363.62 369.71 +4.81 29,867 47,115 +1,085 Hover/Click
Feb23 221104 351.67 358.68 351.02 357.24 +4.96 12,778 25,637 -146 Hover/Click
Mar23 221104 343.50 347.10 340.00 345.78 +5.41 8,102 27,482 +417 Hover/Click
Apr23 221104 327.79 335.17 327.79 334.23 +5.86 5,220 27,932 +692 Hover/Click
May23 221104 321.56 325.63 320.90 324.90 +6.19 3,264 14,360 +102 Hover/Click
Jun23 221104 313.46 319.11 313.10 317.71 +6.45 3,999 16,945 -151 Hover/Click
Jul23 221104 309.50 314.50 309.50 313.41 +6.46 851 6,667 +22 Hover/Click
Aug23 221104 310.66 311.37 307.50 310.21 +6.30 504 2,873 -20 Hover/Click
Sep23 221104 307.46 308.51 305.25 307.42 +6.07 674 3,374 +63 Hover/Click
Oct23 221104 305.90 306.02 302.72 304.85 +5.88 1,063 3,383 +387 Hover/Click
Nov23 221104 302.83 303.00 300.87 302.32 +5.66 195 1,811 +21 Hover/Click
Dec23 221104 300.80 301.20 297.39 299.89 +5.50 1,039 13,820 -42 Hover/Click
Jan24 221104 296.32 298.50 295.93 297.55 +5.29 1 1,279 +0 Hover/Click
Total Volume and Open Interest 110,939 267,350 -562  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221104 269.55 281.72 268.42 273.48 +4.09 56,393 90,390 +1,392 Hover/Click
Jan23 221104 258.53 269.90 257.67 264.89 +6.61 41,090 58,332 +6,006 Hover/Click
Feb23 221104 255.67 266.83 254.88 262.73 +7.17 15,536 17,369 +1,023 Hover/Click
Mar23 221104 257.21 266.73 255.59 263.14 +7.32 10,552 22,809 -430 Hover/Click
Apr23 221104 276.08 283.01 276.08 280.06 +7.38 5,060 11,254 +297 Hover/Click
May23 221104 278.60 279.98 274.54 278.02 +7.49 3,953 7,041 -249 Hover/Click
Jun23 221104 271.75 275.67 269.78 274.21 +7.45 4,466 14,534 -128 Hover/Click
Jul23 221104 268.75 269.90 267.10 269.47 +7.40 1,470 3,759 +96 Hover/Click
Aug23 221104 263.82 264.73 262.10 264.58 +7.47 745 2,177 +143 Hover/Click
Sep23 221104 258.35 259.83 256.61 259.41 +7.66 597 2,665 +55 Hover/Click
Total Volume and Open Interest 142,021 242,116 +8,604  
e-miNY RBOB Gasoline(NYM)
Dec22 221104 273.48 273.48 273.48 273.48 +4.08        
Jan23 221104 264.89 264.89 264.89 264.89 +6.59        
Feb23 221104 262.73 262.73 262.73 262.73 +7.13        
Mar23 221104 263.14 263.14 263.14 263.14 +7.34        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec22 221104 5.935 6.510 5.893 6.400 +0.425 104,854 96,410 -8,083 Hover/Click
Jan23 221104 6.298 6.873 6.267 6.754 +0.424 42,305 141,420 -1,714 Hover/Click
Feb23 221104 6.119 6.641 6.079 6.529 +0.391 23,821 60,889 +940 Hover/Click
Mar23 221104 5.532 5.954 5.505 5.873 +0.336 26,631 100,854 +2,041 Hover/Click
Apr23 221104 4.763 5.111 4.763 5.018 +0.241 21,303 80,479 +1,545 Hover/Click
May23 221104 4.736 5.046 4.736 4.961 +0.232 12,290 86,284 +108 Hover/Click
Jun23 221104 4.789 5.111 4.779 5.025 +0.231 7,323 23,747 +404 Hover/Click
Jul23 221104 4.849 5.175 4.849 5.094 +0.227 5,026 34,353 +223 Hover/Click
Aug23 221104 4.894 5.185 4.877 5.106 +0.222 3,004 22,878 +479 Hover/Click
Sep23 221104 4.842 5.129 4.830 5.055 +0.214 3,357 30,203 +340 Hover/Click
Oct23 221104 4.885 5.183 4.885 5.111 +0.213 8,870 51,588 -555 Hover/Click
Nov23 221104 5.235 5.509 5.233 5.446 +0.211 3,828 21,407 -108 Hover/Click
Dec23 221104 5.555 5.801 5.555 5.771 +0.199 4,632 27,685 -453 Hover/Click
Jan24 221104 5.704 5.948 5.691 5.909 +0.199 4,555 36,978 +245 Hover/Click
Feb24 221104 5.484 5.677 5.484 5.642 +0.194 758 11,437 +74 Hover/Click
Mar24 221104 4.967 5.104 4.952 5.078 +0.159 855 22,877 +435 Hover/Click
Total Volume and Open Interest 275,556 982,564 -3,552  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221104 94.58 98.81 94.33 98.57 +3.90 253,003 441,657 -4,359 Hover/Click
Feb23 221104 92.88 97.11 92.68 96.90 +3.83 155,690 300,430 +13,330 Hover/Click
Mar23 221104 91.40 95.50 91.16 95.33 +3.77 105,650 173,773 +1,422 Hover/Click
Apr23 221104 90.10 94.09 89.89 93.90 +3.66 41,751 90,843 -1,914 Hover/Click
May23 221104 88.84 92.87 88.77 92.65 +3.55 32,734 96,648 +2,949 Hover/Click
Jun23 221104 87.94 91.77 87.75 91.53 +3.46 59,643 187,833 -3,006 Hover/Click
Jul23 221104 86.95 90.82 86.89 90.55 +3.35 8,386 49,371 -1,279 Hover/Click
Aug23 221104 86.16 89.90 86.10 89.65 +3.24 4,870 36,284 -105 Hover/Click
Sep23 221104 85.43 89.10 85.37 88.80 +3.12 10,513 45,571 +1,280 Hover/Click
Oct23 221104 87.25 88.03 87.25 88.03 +3.02 3,323 27,799 +117 Hover/Click
Nov23 221104 87.35 87.35 87.35 87.35 +2.91 2,677 25,435 +632 Hover/Click
Dec23 221104 83.69 87.13 83.63 86.73 +2.82 31,991 173,850 +825 Hover/Click
Jan24 221104 86.09 86.09 86.09 86.09 +2.73 1,208 22,818 -181 Hover/Click
Feb24 221104 85.44 85.44 85.44 85.44 +2.67 458 16,576 +116 Hover/Click
Total Volume and Open Interest 728,295 1,917,200 +10,098  
Gas Oil(ICE) Weekly Monthly
Nov22 221104 1105.75 1130.00 1097.75 1115.00 +7.75 26,736 41,633 -5,220 Hover/Click
Dec22 221104 1053.75 1078.00 1047.25 1068.50 +16.00 74,435 129,997 -1,116 Hover/Click
Jan23 221104 1022.50 1048.75 1016.50 1040.50 +18.75 44,559 73,681 +2,860 Hover/Click
Feb23 221104 993.25 1020.00 987.50 1012.25 +19.00 25,510 43,550 -554 Hover/Click
Mar23 221104 962.50 989.00 957.75 981.75 +18.25 23,671 39,332 +905 Hover/Click
Apr23 221104 931.75 959.25 931.00 952.00 +17.50 12,001 28,022 +1,836 Hover/Click
May23 221104 907.50 934.75 907.00 927.50 +17.00 6,723 19,322 +504 Hover/Click
Jun23 221104 889.00 918.50 889.00 910.50 +15.75 12,190 29,353 +386 Hover/Click
Jul23 221104 889.25 907.00 888.00 898.50 +15.00 2,079 10,871 +324 Hover/Click
Aug23 221104 880.50 897.50 879.75 889.00 +14.75 1,328 8,911 -90 Hover/Click
Total Volume and Open Interest 236,566 498,218 +48  
Ethanol(CBOT)
Dec22 221104 2.161 2.161 2.161 2.161 unch        
Jan23 221104 2.161 2.161 2.161 2.161 unch        
Feb23 221104 2.161 2.161 2.161 2.161 unch        
Mar23 221104 2.161 2.161 2.161 2.161 unch        
Apr23 221104 2.161 2.161 2.161 2.161 unch        
May23 221104 2.161 2.161 2.161 2.161 unch        
Jun23 221104 2.161 2.161 2.161 2.161 unch        
Jul23 221104 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221104 88.07 92.84 87.90 92.61 +4.44 45,035 73,209 -3,535 Hover/Click
Jan23 221104 87.06 91.59 86.92 91.45 +4.27 34,746 52,238 -176 Hover/Click
Feb23 221104 86.71 90.21 86.71 90.12 +4.10 27,183 30,676 -919 Hover/Click
Mar23 221104 85.65 88.89 85.65 88.83 +3.96 17,165 32,474 +1,317 Hover/Click
Apr23 221104 85.38 87.65 85.38 87.65 +3.81 7,951 17,077 -6 Hover/Click
May23 221104 85.70 86.70 85.70 86.54 +3.63 4,097 12,293 +445 Hover/Click
Jun23 221104 83.96 85.69 83.96 85.50 +3.45 6,204 54,175 +41 Hover/Click
Jul23 221104 84.55 84.55 84.55 84.55 +3.30 598 5,917 -25 Hover/Click
Aug23 221104 83.65 83.65 83.65 83.65 +3.13 329 4,238 +30 Hover/Click
Sep23 221104 82.85 82.85 82.85 82.85 +3.01 1,030 11,183 +315 Hover/Click
Oct23 221104 82.10 82.10 82.10 82.10 +2.85 15 2,766 +0 Hover/Click
Nov23 221104 81.43 81.43 81.43 81.43 +2.73 8 5,378 +0 Hover/Click
Dec23 221104 80.69 81.35 80.69 80.80 +2.62 2,346 53,780 +29 Hover/Click
Jan24 221104 80.13 80.13 80.13 80.13 +2.51 5 3,379 +0 Hover/Click
Feb24 221104 79.49 79.49 79.49 79.49 +2.41 2 1,239 +0 Hover/Click
Mar24 221104 78.90 78.90 78.90 78.90 +2.33 21 1,697 +0 Hover/Click
Total Volume and Open Interest 148,056 411,056 -2,498  
US Dollar Index(ICE) Weekly Monthly
Dec22 221104 112.875 112.875 110.610 110.775 -2.030 48,147 55,564 +723 Hover/Click
Mar23 221104 112.360 112.360 110.200 110.370 -2.010 290 1,066 -28 Hover/Click
Jun23 221104 110.020 110.020 110.020 110.020 -1.985 10 17 +10 Hover/Click
Total Volume and Open Interest 48,447 56,647 +705  
Australian Dollar(CME) Weekly Monthly
Dec22 221104 62.98 64.92 62.94 64.85 +1.78 107,219 164,140 -575 Hover/Click
Mar23 221104 63.46 65.17 63.19 65.10 +1.79 43 313 +20 Hover/Click
Jun23 221104 65.18 65.33 63.44 65.30 +1.80 1 75 +1 Hover/Click
Total Volume and Open Interest 107,296 164,856 -555  
British Pound(CME) Weekly Monthly
Dec22 221104 111.71 113.96 111.56 113.81 +2.03 106,446 240,210 +1,070 Hover/Click
Mar23 221104 112.10 114.35 111.90 114.15 +2.03 138 2,127 -52 Hover/Click
Jun23 221104 112.51 114.45 112.51 114.37 +2.06 2 178 +0 Hover/Click
Total Volume and Open Interest 106,828 244,529 +980  
Canadian Dollar(CME) Weekly Monthly
Dec22 221104 72.76 74.27 72.74 74.24 +1.37 90,422 144,766 +2,872 Hover/Click
Mar23 221104 72.90 74.38 72.87 74.36 +1.36 138 3,904 +56 Hover/Click
Jun23 221104 74.16 74.50 73.07 74.49 +1.35 36 739 +33 Hover/Click
Sep23 221104 74.29 74.65 73.30 74.63 +1.32 2 209 +2 Hover/Click
Total Volume and Open Interest 90,689 150,134 +2,964  
Japanese Yen(CME) Weekly Monthly
Dec22 221104 67.81 68.60 67.60 68.47 +0.67 176,740 252,018 -2,188 Hover/Click
Mar23 221104 68.64 69.44 68.55 69.33 +0.67 192 3,538 -37 Hover/Click
Jun23 221104 70.00 70.44 70.00 70.33 +0.69 6 157 +1 Hover/Click
Total Volume and Open Interest 177,406 256,551 -2,355  
Swiss Franc(CME) Weekly Monthly
Dec22 221104 99.14 101.17 99.03 101.04 +1.80 18,603 50,243 +518 Hover/Click
Mar23 221104 100.47 102.23 100.15 102.11 +1.82 11 325 +0 Hover/Click
Jun23 221104 102.10 103.42 102.10 103.28 +1.84 1 56 +1 Hover/Click
Total Volume and Open Interest 18,615 50,626 +519  
EuroFX(CME) Weekly Monthly
Dec22 221104 97.79 99.98 97.73 99.80 +1.96 236,032 644,066 -2,202 Hover/Click
Mar23 221104 98.49 100.66 98.44 100.49 +1.95 950 11,585 +247 Hover/Click
Jun23 221104 99.53 101.33 99.20 101.17 +1.96 14 5,066 +11 Hover/Click
Total Volume and Open Interest 238,481 670,389 -1,340  
Mexican Peso(CME) Weekly Monthly
Dec22 221104 504.88 510.00 504.38 508.38 +3.25 77,740 290,539 +7,711 Hover/Click
Mar23 221104 498.63 500.75 498.50 500.38 +3.25 27 50 +22 Hover/Click
Total Volume and Open Interest 77,767 290,597 +7,733  
Brazilian Real(CME) Weekly Monthly
Dec22 221104 194.40 198.20 193.30 197.95 +3.55 6,381 25,477 +761 Hover/Click
Jan23 221104 194.55 196.85 192.55 196.80 +3.55 45 74 +9  
Feb23 221104 195.60 195.60 195.60 195.60 +3.45 0 2 +0  
Mar23 221104 194.65 194.65 194.65 194.65 +3.45       Hover/Click
Total Volume and Open Interest 6,426 25,553 +770  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221104 119~300 120~090 118~270 119~140 -0~280 326,666 1,187,139 -3,744 Hover/Click
Mar23 221104 119~270 120~010 118~210 119~070 -0~280 2,221 4,639 +1,835 Hover/Click
Jun23 221104 119~070 119~070 119~070 119~070 -0~280       Hover/Click
Total Volume and Open Interest 328,887 1,191,778 -1,909  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221104 109~285 110~120 109~105 110~015 +0~005 1,606,698 3,927,745 -6,924 Hover/Click
Mar23 221104 110~045 110~215 109~235 110~110 +0~005 2,783 18,171 +661 Hover/Click
Jun23 221104 110~170 110~170 110~170 110~170 +0~005 0 26 +0 Hover/Click
Total Volume and Open Interest 1,609,481 3,945,942 -6,263  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221104 106~000 106~112 105~182 106~064 +0~042 1,371,031 4,191,649 +58,500 Hover/Click
Mar23 221104 106~064 106~190 105~272 106~140 +0~036 772 7,913 +302 Hover/Click
Jun23 221104 106~220 106~220 106~220 106~220 +0~036       Hover/Click
Total Volume and Open Interest 1,371,803 4,199,562 +58,802  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221104 101~241 101~283 101~183 101~276 +0~030 703,306 2,260,732 +29,513 Hover/Click
Mar23 221104 101~275 102~023 101~242 102~017 +0~032 473 3,039 +110 Hover/Click
Jun23 221104 102~020 102~020 102~017 102~020 +0~033       Hover/Click
Total Volume and Open Interest 703,779 2,263,771 +29,623  
Eurodollars(CME) Weekly Monthly
Dec22 221104 94.850 94.895 94.790 94.890 +0.040 181,158 1,586,686 +19,099  
Mar23 221104 94.595 94.660 94.495 94.650 +0.055 162,245 932,943 +6,672  
Jun23 221104 94.555 94.640 94.420 94.615 +0.060 127,982 713,379 -5,648  
Sep23 221104 94.710 94.810 94.590 94.795 +0.075 77,739 719,534 -1,108  
Dec23 221104 94.900 95.000 94.770 94.985 +0.075 129,226 894,464 +5,335  
Mar24 221104 95.155 95.250 95.030 95.235 +0.065 43,845 390,338 -650  
Jun24 221104 95.380 95.475 95.270 95.460 +0.060 48,366 400,119 -1,824  
Sep24 221104 95.565 95.645 95.450 95.625 +0.050 39,992 388,317 +2,702  
Dec24 221104 95.710 95.795 95.605 95.765 +0.040 50,741 622,325 -2,044  
Mar25 221104 95.840 95.915 95.750 95.885 +0.030 27,428 218,979 -2,213  
Jun25 221104 95.930 95.995 95.840 95.965 +0.020 22,636 164,032 -4,538  
Sep25 221104 95.990 96.055 95.910 96.020 +0.015 12,069 112,100 +370  
Dec25 221104 96.030 96.090 95.950 96.050 +0.005 26,906 148,408 -69  
Mar26 221104 96.040 96.100 95.970 96.060 unch 15,477 75,446 +1,232  
Jun26 221104 96.045 96.100 95.975 96.055 -0.005 12,750 82,932 +119  
Sep26 221104 96.055 96.095 95.970 96.045 -0.015 18,128 102,110 -81  
Dec26 221104 96.030 96.080 95.960 96.025 -0.015 15,408 61,242 -1,057  
Mar27 221104 95.995 96.055 95.940 96.000 -0.015 10,700 43,032 -87  
Total Volume and Open Interest 1,078,119 7,944,393 +22,528  
Ultra T-Bond(CBOT)
Dec22 221104 127~29 128~03 125~28 126~15 -2~07 204,815 1,450,357 -582  
Mar23 221104 127~01 127~26 126~11 127~00 -2~05 14 6 +3  
Jun23 221104 127~00 127~00 127~00 127~00 -2~05        
Total Volume and Open Interest 204,829 1,450,363 -579  
Ultra 10-Yr T-Note(CBOT)
Dec22 221104 115~120 115~250 114~195 115~080 -0~105 296,348 1,388,488 -3,914  
Mar23 221104 115~190 115~255 114~300 115~095 -0~105 85 96 +23  
Jun23 221104 115~095 115~095 115~095 115~095 -0~105        
Total Volume and Open Interest 296,433 1,388,584 -3,891  
30 Day Federal Funds(CBOT)
Nov22 221104 96.215 96.217 96.213 96.215 unch 137,926 393,626 +11,754  
Dec22 221104 95.835 95.850 95.815 95.850 +0.015 55,630 190,238 +15,788  
Jan23 221104 95.570 95.600 95.540 95.600 +0.025 184,047 295,039 +13,108  
Feb23 221104 95.170 95.215 95.120 95.215 +0.035 134,616 152,175 +6,989  
Mar23 221104 95.095 95.140 95.020 95.140 +0.040 21,944 44,053 +160  
Apr23 221104 94.955 95.010 94.850 95.010 +0.045 56,722 87,873 +5,987  
Total Volume and Open Interest 745,577 1,412,619 +47,916  
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 221104 143.86 145.22 141.80 142.14 -1.38 61,414 233,024 +51  
Mar23 221104 141.20 141.20 140.92 140.92 -1.40 5 12 +5  
Jun23 221104 139.30 139.30 139.30 139.30 -1.38        
Total Volume and Open Interest 61,419 233,036 +56  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221104 137.42 137.91 136.38 136.72 -0.49 541,672 1,408,930 -28,742 Hover/Click
Mar23 221104 135.55 135.55 135.20 135.42 -0.45 51 627 +5 Hover/Click
Jun23 221104 133.62 133.62 133.62 133.62 -0.49       Hover/Click
Total Volume and Open Interest 541,723 1,409,557 -28,737  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221104 119.05 119.33 118.50 118.75 -0.22 404,884 1,570,827 -13,155 Hover/Click
Mar23 221104 117.35 117.41 117.35 117.41 -0.10 110 183 +70 Hover/Click
Jun23 221104 118.03 118.03 118.03 118.03 -0.22       Hover/Click
Total Volume and Open Interest 404,994 1,571,010 -13,085  
Euro-Schatz(EUREX)
Dec22 221104 106.72 106.79 106.54 106.61 -0.08 317,223 2,013,588 -28,284  
Mar23 221104 106.23 106.23 106.18 106.23 +0.02 3 63 +3  
Jun23 221104 106.51 106.51 106.51 106.51 -0.07        
Total Volume and Open Interest 317,226 2,013,651 -28,281  
3-Mth Euribor(EUREX)
Dec22 221104 97.710 97.710 97.710 97.710 unch 0 283 +0  
Mar23 221104 97.110 97.110 97.110 97.110 -0.015 0 396 +0  
Jun23 221104 96.840 96.840 96.840 96.840 -0.020 0 52 +0  
Total Volume and Open Interest 0 1,554 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221104 101~31 102~11 100~21 101~13 -0~22 124,393 447,298 -1,151 Hover/Click
Mar23 221104 99~13 99~13 99~05 99~05 -0~31 0 3 +0 Hover/Click
Total Volume and Open Interest 124,393 447,301 -1,151  
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 221104 97.700 97.725 97.695 97.700 -0.005 98,959 714,042 -9,499  
Mar23 221104 97.145 97.160 97.075 97.095 -0.030 111,066 664,956 -11,523  
Jun23 221104 96.870 96.900 96.800 96.820 -0.040 91,969 505,962 -11,474  
Total Volume and Open Interest 757,172 4,387,379 -30,062  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221104 96.68 96.74 96.67 96.73 +0.04 19,943 200,656 -6,455  
Mar23 221104 96.02 96.14 96.00 96.12 +0.10 28,761 191,115 +4,329  
Jun23 221104 95.68 95.86 95.66 95.84 +0.15 11,243 114,610 -100  
Sep23 221104 95.59 95.77 95.55 95.75 +0.16 9,062 107,702 +1,711  
Dec23 221104 95.59 95.75 95.53 95.73 +0.15 9,537 95,612 +3,162  
Mar24 221104 95.60 95.76 95.55 95.75 +0.14 5,793 72,442 +724  
Jun24 221104 95.65 95.81 95.61 95.79 +0.13 3,279 64,789 +1,691  
Sep24 221104 95.73 95.85 95.67 95.83 +0.10 1,915 42,517 +183  
Dec24 221104 95.73 95.87 95.73 95.87 +0.09 268 870 +167  
Mar25 221104 95.82 95.89 95.82 95.89 +0.09 5 176 +5  
Total Volume and Open Interest 89,806 890,818 +5,417  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221104 96.06 96.16 95.99 96.14 +0.07 139,778 939,315 -2,882  
Mar23 221104 96.14 96.14 96.14 96.14 +0.07        
Total Volume and Open Interest 139,778 939,315 -2,882  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221104 96.48 96.61 96.43 96.60 +0.11 139,611 785,407 -12,489  
Mar23 221104 96.60 96.60 96.60 96.60 +0.11        
Total Volume and Open Interest 139,611 785,407 -12,489  
Gold(CMX) Weekly Monthly
Dec22 221104 1631.7 1686.4 1631.1 1676.6 +45.7 220,926 347,087 -3,688 Hover/Click
Feb23 221104 1645.8 1700.4 1645.8 1690.6 +45.7 21,144 82,203 +1,474 Hover/Click
Apr23 221104 1661.0 1715.2 1661.0 1705.7 +45.8 3,318 18,071 +233 Hover/Click
Jun23 221104 1677.1 1730.0 1676.2 1720.7 +45.9 1,910 9,579 +509 Hover/Click
Aug23 221104 1701.7 1738.0 1701.7 1736.4 +46.2 212 2,658 +54 Hover/Click
Oct23 221104 1745.5 1751.7 1745.5 1751.7 +46.2 92 666 -58 Hover/Click
Dec23 221104 1759.4 1776.5 1758.2 1768.8 +47.1 2,247 3,776 +1,539 Hover/Click
Feb24 221104 1782.9 1782.9 1782.9 1782.9 +47.1 2 2 +0 Hover/Click
Apr24 221104 1794.4 1794.4 1794.4 1794.4 +47.1       Hover/Click
Jun24 221104 1805.1 1805.1 1805.1 1805.1 +47.1 0 180 +0 Hover/Click
Aug24 221104 1813.6 1813.6 1813.6 1813.6 +47.1       Hover/Click
Total Volume and Open Interest 250,501 467,058 -218  
Silver(CMX) Weekly Monthly
Dec22 221104 1950.0 2096.5 1942.5 2078.4 +135.4 63,230 104,363 -1,234 Hover/Click
Mar23 221104 1963.5 2107.5 1957.0 2090.0 +132.2 4,376 27,410 +1,149 Hover/Click
May23 221104 2011.0 2114.0 2004.5 2099.8 +132.3 420 3,081 -58 Hover/Click
Jul23 221104 1985.5 2121.0 1985.5 2112.7 +131.4 156 1,447 -79 Hover/Click
Sep23 221104 2041.0 2128.0 2041.0 2127.5 +131.3 17 718 +3 Hover/Click
Dec23 221104 2111.0 2153.1 2111.0 2153.1 +133.0 28 290 +21 Hover/Click
Mar24 221104 2176.2 2176.2 2176.2 2176.2 +133.0       Hover/Click
Total Volume and Open Interest 68,556 138,720 -155  
Platinum(NYMEX) Weekly Monthly
Jan23 221104 922.0 970.2 918.9 960.5 +36.4 15,366 51,381 -651 Hover/Click
Apr23 221104 919.5 967.4 918.0 958.0 +36.2 113 4,416 +18 Hover/Click
Jul23 221104 928.0 960.4 928.0 960.4 +36.5 34 95 +0 Hover/Click
Oct23 221104 963.7 963.7 963.7 963.7 +36.5 0 9 +0 Hover/Click
Total Volume and Open Interest 15,479 55,901 -633  
Palladium(NYMEX) Weekly Monthly
Dec22 221104 1791.50 1919.00 1789.50 1839.50 +41.40 1,922 6,411 +99 Hover/Click
Mar23 221104 1830.50 1920.00 1817.50 1856.30 +43.00 328 2,210 +160 Hover/Click
Jun23 221104 1832.50 1900.00 1832.50 1862.10 +43.00 0 10 +0 Hover/Click
Total Volume and Open Interest 2,250 8,631 +259  
Copper(CMX) Weekly Monthly
Dec22 221104 342.55 370.85 341.80 368.65 +25.95 72,678 97,983 -2,217 Hover/Click
Mar23 221104 341.35 369.50 340.80 367.35 +25.70 20,266 55,340 +1,128 Hover/Click
May23 221104 341.00 368.80 341.00 366.65 +25.30 7,858 10,330 +1,227 Hover/Click
Jul23 221104 345.55 367.30 341.00 366.10 +25.05 2,115 6,245 +213 Hover/Click
Sep23 221104 345.30 366.80 345.30 365.55 +24.80 369 1,548 +67 Hover/Click
Total Volume and Open Interest 104,257 180,261 +460  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221104 31995 32632 31870 32428 +411 260,433 71,936 -2,606 Hover/Click
Mar23 221104 32192 32861 32151 32670 +421 389 1,343 +90 Hover/Click
Jun23 221104 32479 33085 32443 32880 +416 20 27 +7 Hover/Click
Sep23 221104 33069 33069 33069 33069 +418 1 1 +1 Hover/Click
Total Volume and Open Interest 260,843 73,307 -2,508  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221104 3724.00 3805.50 3711.00 3779.50 +51.75 2,210,708 2,246,482 -28,277 Hover/Click
Mar23 221104 3748.00 3836.50 3745.00 3810.25 +51.75 7,079 59,976 +3,549 Hover/Click
Jun23 221104 3800.00 3870.75 3781.25 3844.50 +51.75 193 2,227 -32 Hover/Click
Sep23 221104 3879.50 3886.75 3879.50 3879.50 +51.25 8 377 +2 Hover/Click
Total Volume and Open Interest 2,217,990 2,311,953 -24,758  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221104 10712.00 10974.25 10636.00 10890.25 +162.25 770,983 280,417 +2,953 Hover/Click
Mar23 221104 10824.00 11082.25 10746.75 11000.75 +163.25 1,311 4,521 +125 Hover/Click
Jun23 221104 10951.00 11174.50 10924.00 11125.00 +163.00 2 256 -2 Hover/Click
Total Volume and Open Interest 772,297 285,541 +3,075  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221104 2365.80 2429.00 2365.80 2410.90 +40.30 14,046 46,896 -178 Hover/Click
Mar23 221104 2411.40 2426.80 2411.40 2411.40 +37.20 0 1 +0 Hover/Click
Jun23 221104 2420.10 2420.10 2420.10 2420.10 +40.30       Hover/Click
Total Volume and Open Interest 14,046 46,897 -178  
Volatility Index(CBOE)
Nov22 221104 25.75 26.30 24.65 25.53 -0.14 86,942 111,900 -4,795  
Dec22 221104 26.15 26.43 25.10 25.84 -0.26 63,597 120,573 +8,354  
Jan23 221104 27.40 27.60 26.40 26.99 -0.31 23,024 47,776 +1,478  
Feb23 221104 27.55 27.73 26.71 27.12 -0.42 11,664 23,154 +745  
Total Volume and Open Interest 194,795 333,421 +6,894  
S & P 600(CME)
Dec22 221104 1172.30 1172.30 1172.30 1172.30 +17.00        
Mar23 221104 1175.30 1175.30 1175.30 1175.30 +17.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221104 1781.50 1817.20 1771.80 1804.70 +22.00 265,319 497,166 -1,858 Hover/Click
Mar23 221104 1802.50 1830.90 1786.70 1819.10 +22.00 398 426 +140 Hover/Click
Jun23 221104 1832.00 1832.00 1832.00 1832.00 +18.80       Hover/Click
Total Volume and Open Interest 265,717 497,592 -1,718  
Nikkei 225(CME)
Dec22 221104 27305 27530 27025 27510 +250 3,613 13,049 -23  
Mar23 221104 27470 27470 26955 27410 +240 0 30 +0  
Total Volume and Open Interest 3,613 13,079 -23  
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 221104 27250 27325 27015 27190 -450 407,926 376,927 +849  
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 221104 27250 27320 27010 27190 -450 31,973 220,622 -1,860  
Mar23 221104 27180 27240 26950 27120 -440 437 22,768 +401  
Jun23 221104 26860 26860 26860 26860 -450 0 10,944 +0  
Total Volume and Open Interest 32,418 307,245 -1,139  
Nikkei 225(CME) Yen
Dec22 221104 27290 27525 27015 27505 +250 43,217 50,530 +22  
Mar23 221104 27435 27435 26980 27430 +250 2 22 +0  
Jun23 221104 27200 27200 27200 27200 +250        
Total Volume and Open Interest 43,219 50,552 +22  
Nikkei 225(CME) e-Mini Yen
Dec22 221104 27380 27510 27370 27510 +250 0 1 +0  
Mar23 221104 27430 27430 27430 27430 +250        
Jun23 221104 27200 27200 27200 27200 +250        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221104 6281.0 6468.0 6271.5 6417.5 +173.5 59,241 234,987 +2,826  
Dec22 221104 6288.0 6459.0 6279.5 6414.5 +173.5 22 19,052 -102  
Jan23 221104 6416.0 6416.0 6416.0 6416.0 +173.5        
Mar23 221104 6436.5 6436.5 6436.5 6436.5 +174.5 0 33 +0  
Jun23 221104 6333.5 6333.5 6333.5 6333.5 +177.0        
Sep23 221104 6367.0 6367.0 6367.0 6367.0 +179.0        
Total Volume and Open Interest 59,263 254,075 +2,724  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221104 15333 16538 15219 16191 +869 128,121 134,261 +3,341  
Dec22 221104 15343 16588 15280 16240 +875 554 15,830 +154  
Jan23 221104 16304 16304 16304 16304 +875 0 2 +0  
Total Volume and Open Interest 128,912 154,071 +3,629  
DAX(EUREX) Weekly Monthly
Dec22 221104 13132.0 13564.0 13116.0 13482.0 +337.0 62,991 104,786 -995  
Mar23 221104 13266.0 13580.0 13262.0 13555.0 +337.0 421 495 +106  
Jun23 221104 13695.0 13695.0 13695.0 13695.0 +341.0 0 1 +0  
Total Volume and Open Interest 63,412 105,289 -889  
Mini-DAX(EUREX)
Dec22 221104 13135.0 13564.0 13117.0 13482.0 +337.0 59,172 13,595 -243  
Mar23 221104 13271.0 13602.0 13271.0 13555.0 +337.0 183 278 +57  
Jun23 221104 13695.0 13695.0 13695.0 13695.0 +341.0 0 6 +0  
Total Volume and Open Interest 59,355 13,879 -186  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221104 3585 3712 3581 3687 +96 860,740 4,674,286 -9,069  
Mar23 221104 3591 3714 3586 3692 +96 88 38,874 +43  
Jun23 221104 3637 3637 3637 3637 +97 4 19,519 +1  
Total Volume and Open Interest 860,835 4,741,166 -9,024  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221104 10754 10852 10705 10801 +101 24,704 189,920 -6,034  
Mar23 221104 10686 10743 10686 10714 +101 1 87 +0  
Jun23 221104 10587 10587 10587 10587 +99        
Total Volume and Open Interest 24,705 190,007 -6,034  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221104 7179.00 7376.50 7174.00 7357.00 +173.50 102,831 550,931 -5,400  
Mar23 221104 7318.50 7355.50 7318.50 7355.50 +175.00 2,500 2,091 +2,000  
Jun23 221104 7376.50 7376.50 7376.50 7376.50 +175.00 0 22 +0  
Total Volume and Open Interest 105,331 553,044 -3,400  
SPI 200(SFE) Weekly Monthly
Dec22 221104 6849.0 6891.0 6788.0 6885.0 +28.0 53,457 234,910 +157  
Mar23 221104 6842.0 6842.0 6842.0 6842.0 +29.0 5 315 +3  
Jun23 221104 6858.0 6858.0 6858.0 6858.0 +29.0 0 52 +0  
Total Volume and Open Interest 53,464 235,327 +160  
FTSE MIB(ISE)
Dec22 221104 22725.00 23295.00 22550.00 23184.00 +587.00 15,977 97,710 +388  
Mar23 221104 23140.00 23305.00 22825.00 23211.00 +579.00 11 564 +2  
Jun23 221104 22135.00 22751.00 22135.00 22751.00 +579.00 0 5 +0  
Total Volume and Open Interest 15,988 98,281 +390  
KOSPI 200(KFE)
Dec22 221104 301.05 305.45 299.90 305.40 +0.95 270,225 338,199 +725  
Mar23 221104 298.95 303.20 297.70 303.20 +1.05 577 19,537 +120  
Jun23 221104 305.70 305.70 305.70 305.70 +1.85 0 20,465 +0  
Total Volume and Open Interest 270,802 413,501 +2,123  
GSCI(CME) Weekly Monthly
Nov22 221104 662.50 666.80 660.20 665.75 +20.90 4 1,179 -1  
Dec22 221104 657.50 662.25 657.50 662.25 +14.90        
Jan23 221104 664.75 664.75 664.75 664.75 +19.90        
Total Volume and Open Interest 4 1,179 -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