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 Mon November 07, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221107 1445.00 1457.50 1439.00 1440.00 -11.50 989 1,699 -712 Hover/Click
Jan23 221107 1455.00 1469.00 1447.00 1450.25 -12.00 86,407 256,837 -1,317 Hover/Click
Mar23 221107 1461.00 1475.75 1454.75 1458.00 -11.00 33,792 127,414 +962 Hover/Click
May23 221107 1469.00 1482.50 1462.00 1465.50 -10.50 15,516 83,423 +2,491 Hover/Click
Jul23 221107 1472.75 1484.75 1464.75 1468.25 -10.00 9,445 63,539 +570 Hover/Click
Aug23 221107 1450.50 1465.25 1447.00 1450.25 -9.25 1,606 4,101 +32 Hover/Click
Sep23 221107 1416.25 1424.00 1407.75 1411.25 -8.25 577 2,055 +183 Hover/Click
Nov23 221107 1397.00 1401.75 1387.25 1391.75 -8.00 5,458 46,356 +438 Hover/Click
Jan24 221107 1395.00 1402.75 1389.25 1393.75 -8.25 158 1,225 +42 Hover/Click
Mar24 221107 1395.00 1395.00 1380.75 1385.25 -8.00 539 2,017 +330 Hover/Click
May24 221107 1380.75 1380.75 1376.50 1380.50 -8.25 23 1,788 +5 Hover/Click
Jul24 221107 1381.50 1381.50 1377.75 1381.50 -8.50 6 302 +5 Hover/Click
Aug24 221107 1370.75 1370.75 1370.75 1370.75 -8.50 0 3 +0 Hover/Click
Sep24 221107 1350.50 1350.50 1350.50 1350.50 -8.50 0 90 +0 Hover/Click
Total Volume and Open Interest 154,596 592,007 +3,054  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221107 419.60 423.30 414.60 419.00 -1.40 44,714 132,915 -2,516 Hover/Click
Jan23 221107 413.10 416.50 408.80 412.90 +0.10 26,106 96,534 +2,572 Hover/Click
Mar23 221107 405.00 407.60 400.80 404.30 +0.80 20,049 79,508 +2,338 Hover/Click
May23 221107 398.20 403.00 396.80 400.10 +1.30 11,714 40,671 +1,020 Hover/Click
Jul23 221107 397.10 401.90 395.70 399.10 +1.40 7,319 27,759 +1,060 Hover/Click
Aug23 221107 393.00 397.90 392.20 395.10 +1.40 1,285 5,754 +78 Hover/Click
Sep23 221107 387.10 392.10 386.80 389.30 +0.90 302 4,345 +130 Hover/Click
Oct23 221107 381.20 386.10 380.90 382.40 +0.10 214 2,631 +113 Hover/Click
Dec23 221107 381.70 385.60 380.10 382.00 +0.30 961 7,217 +177 Hover/Click
Jan24 221107 388.60 388.60 379.80 381.20 +0.30 28 633 +25 Hover/Click
Total Volume and Open Interest 112,693 398,921 +4,998  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221107 77.10 77.80 75.98 76.33 -0.84 60,484 110,328 -4,203 Hover/Click
Jan23 221107 74.72 75.35 73.58 73.90 -0.95 34,461 97,559 +1,205 Hover/Click
Mar23 221107 72.70 73.09 71.55 71.89 -0.90 24,052 82,768 +2,429 Hover/Click
May23 221107 70.86 71.22 69.79 70.19 -0.82 14,381 54,721 +1,837 Hover/Click
Jul23 221107 69.41 69.66 68.25 68.68 -0.82 11,108 50,827 +1,785 Hover/Click
Aug23 221107 68.05 68.45 67.08 67.52 -0.84 1,830 6,228 +163 Hover/Click
Sep23 221107 67.10 67.44 66.04 66.49 -0.86 2,053 5,564 +137 Hover/Click
Oct23 221107 66.15 66.40 65.09 65.56 -0.87 1,788 5,225 +542 Hover/Click
Dec23 221107 65.91 65.91 64.44 64.95 -0.88 2,542 19,097 +553 Hover/Click
Jan24 221107 64.47 64.47 64.03 64.47 -0.89 25 496 +13 Hover/Click
Total Volume and Open Interest 152,771 436,433 +4,477  
Canola(WCE) Weekly Monthly
Nov22 221107 909.6 909.6 909.6 909.6 -16.8 0 62 +0 Hover/Click
Jan23 221107 898.4 906.1 891.6 896.5 -1.9 13,263 64,688 -441 Hover/Click
Mar23 221107 894.2 900.3 889.2 894.0 -1.3 12,311 77,578 +670 Hover/Click
May23 221107 895.8 901.2 891.0 895.8 -1.3 5,604 44,334 +597 Hover/Click
Jul23 221107 896.0 901.4 891.0 896.1 -1.0 1,197 15,333 +41 Hover/Click
Total Volume and Open Interest 33,302 219,487 +1,405  
Corn(CBOT) Weekly Monthly
Dec22 221107 679.00 680.75 675.25 675.75 -5.25 123,352 576,342 -5,790 Hover/Click
Mar23 221107 685.00 686.75 681.00 681.50 -5.25 67,941 386,054 +5,788 Hover/Click
May23 221107 684.75 686.75 681.50 682.00 -4.75 23,629 158,373 +3,316 Hover/Click
Jul23 221107 680.00 681.50 676.75 677.25 -4.75 32,726 173,752 +5,498 Hover/Click
Sep23 221107 637.00 639.75 635.50 636.75 -2.75 5,967 53,358 +885 Hover/Click
Dec23 221107 623.25 626.25 621.50 623.50 -2.00 13,289 123,127 +1,968 Hover/Click
Mar24 221107 629.75 632.75 628.75 630.25 -2.25 237 5,592 +109 Hover/Click
May24 221107 634.50 635.00 631.25 632.50 -2.00 58 1,649 +29 Hover/Click
Jul24 221107 630.50 632.00 628.25 629.75 -1.75 78 1,526 -44 Hover/Click
Sep24 221107 581.00 581.00 581.00 581.00 +1.00 0 98 +0 Hover/Click
Total Volume and Open Interest 267,406 1,485,052 +11,801  
Wheat(CBOT) Weekly Monthly
Dec22 221107 851.00 863.75 834.00 845.75 -2.00 48,030 133,813 -2,192 Hover/Click
Mar23 221107 869.25 880.75 853.25 864.00 -2.75 22,680 88,933 +2,071 Hover/Click
May23 221107 876.75 890.50 864.00 874.25 -3.00 8,705 36,302 +575 Hover/Click
Jul23 221107 883.25 893.25 868.25 879.00 -1.50 9,077 47,475 +1,509 Hover/Click
Sep23 221107 880.75 898.50 875.25 885.50 -1.00 2,457 10,514 +110 Hover/Click
Dec23 221107 888.50 905.25 882.25 893.25 -0.50 1,570 21,445 +516 Hover/Click
Total Volume and Open Interest 92,629 341,473 +2,598  
Wheat(KCBT) Weekly Monthly
Dec22 221107 953.50 971.75 940.25 957.25 +4.00 17,066 60,756 -1,615 Hover/Click
Mar23 221107 951.25 968.00 938.25 953.75 +3.00 10,193 47,135 -261 Hover/Click
May23 221107 941.00 964.25 935.50 950.25 +2.75 3,746 19,608 +183 Hover/Click
Jul23 221107 941.50 955.50 927.75 943.50 +3.75 2,831 22,780 +507 Hover/Click
Sep23 221107 931.75 952.25 925.50 941.75 +4.25 313 4,345 +1 Hover/Click
Dec23 221107 935.00 954.00 929.75 945.00 +4.50 81 2,662 -7 Hover/Click
Mar24 221107 939.75 939.75 939.75 939.75 +5.25 1 88 +0 Hover/Click
Total Volume and Open Interest 34,244 157,668 -1,190  
Wheat(MGE) Weekly Monthly
Dec22 221107 953.75 973.25 944.00 960.25 +5.75 6,460 22,980 -2,156 Hover/Click
Mar23 221107 965.75 984.50 956.00 972.25 +5.75 3,436 20,638 +975 Hover/Click
May23 221107 969.00 990.00 967.00 978.50 +5.50 451 4,698 +98 Hover/Click
Jul23 221107 988.50 988.50 973.50 977.25 +6.00 86 2,112 +8 Hover/Click
Sep23 221107 949.00 963.50 949.00 954.25 +4.75 121 2,672 +55 Hover/Click
Dec23 221107 955.00 955.00 954.75 954.75 +4.50 0 714 +0 Hover/Click
Total Volume and Open Interest 10,554 53,814 -1,020  
Oats(CBOT) Weekly Monthly
Dec22 221107 388.50 390.00 380.00 385.25 -5.50 323 2,565 -16 Hover/Click
Mar23 221107 391.00 391.00 382.75 385.50 -8.25 212 1,494 +163 Hover/Click
May23 221107 389.00 389.00 386.75 386.75 -10.00 5 168 +1 Hover/Click
Jul23 221107 387.75 387.75 387.75 387.75 -10.00 5 56 +1 Hover/Click
Total Volume and Open Interest 545 4,312 +149  
Rough Rice(CBOT) Weekly Monthly
Nov22 221107 17.42 17.42 17.42 17.42 +0.11 1 272 -18 Hover/Click
Jan23 221107 17.69 17.81 17.68 17.79 +0.10 806 6,378 -88 Hover/Click
Mar23 221107 17.98 18.08 17.98 18.07 +0.08 140 549 +107 Hover/Click
May23 221107 18.17 18.19 18.17 18.19 +0.11 0 13 +0 Hover/Click
Total Volume and Open Interest 947 7,227 +1  
Live Cattle(CME) Weekly Monthly
Dec22 221107 151.550 153.250 151.350 153.050 +1.400 19,386 112,573 -2,263 Hover/Click
Feb23 221107 154.450 155.200 154.185 155.035 +0.655 14,672 75,369 +1,783 Hover/Click
Apr23 221107 158.100 158.735 157.880 158.550 +0.550 6,673 51,284 +880 Hover/Click
Jun23 221107 154.000 154.535 153.700 154.400 +0.550 3,205 36,824 +338 Hover/Click
Aug23 221107 153.800 154.235 153.485 154.100 +0.470 1,292 10,840 +161 Hover/Click
Oct23 221107 157.380 157.850 157.235 157.750 +0.315 322 4,177 +9 Hover/Click
Total Volume and Open Interest 45,707 295,066 +941  
Feeder Cattle(CME) Weekly Monthly
Nov22 221107 178.100 178.450 177.535 178.235 +0.405 3,369 3,677 -1,628 Hover/Click
Jan23 221107 179.535 180.185 178.830 179.935 +0.305 7,048 24,875 +82 Hover/Click
Mar23 221107 181.500 182.580 181.080 182.250 +0.620 3,437 8,126 +341 Hover/Click
Apr23 221107 184.500 185.650 184.130 185.235 +0.700 1,314 3,641 +348 Hover/Click
May23 221107 187.250 188.350 186.950 187.935 +0.650 443 2,540 +72 Hover/Click
Aug23 221107 199.000 200.100 199.000 199.630 +0.345 114 2,222 +17 Hover/Click
Sep23 221107 201.380 202.300 201.350 202.300 +0.550 35 249 +11 Hover/Click
Total Volume and Open Interest 15,766 45,343 -753  
Lean Hogs(CME) Weekly Monthly
Dec22 221107 82.980 87.580 82.900 87.050 +4.070 16,938 77,099 -2,671 Hover/Click
Feb23 221107 86.430 89.680 86.430 89.050 +2.620 10,816 52,156 +1,791 Hover/Click
Apr23 221107 92.350 94.800 92.180 94.350 +1.950 3,991 33,751 -289 Hover/Click
May23 221107 98.000 99.200 98.000 99.130 +1.730 30 729 -10  
Jun23 221107 104.300 106.030 104.100 105.680 +1.380 1,800 14,851 +185 Hover/Click
Jul23 221107 105.450 106.580 105.180 106.300 +0.900 1,717 7,524 +481 Hover/Click
Aug23 221107 104.380 105.200 104.300 105.000 +0.500 619 4,987 +83 Hover/Click
Oct23 221107 90.530 90.900 90.330 90.580 +0.050 236 3,112 +43 Hover/Click
Total Volume and Open Interest 36,185 194,948 -363  
Class III Milk(CME) Weekly Monthly
Nov22 221107 20.90 20.95 20.83 20.90 +0.02 314 4,894 -77 Hover/Click
Dec22 221107 20.45 20.65 20.32 20.47 +0.12 304 5,416 -130 Hover/Click
Jan23 221107 19.83 20.04 19.63 19.73 -0.02 146 2,789 +14 Hover/Click
Feb23 221107 20.00 20.01 19.67 19.71 -0.10 62 2,029 +15 Hover/Click
Mar23 221107 20.10 20.11 19.94 19.95 +0.01 64 1,880 +23 Hover/Click
Apr23 221107 19.78 19.98 19.78 19.85 -0.10 53 1,338 +32 Hover/Click
May23 221107 20.05 20.06 20.05 20.06 +0.06 43 1,285 +1 Hover/Click
Jun23 221107 20.11 20.11 20.05 20.05 -0.05 48 1,131 +24 Hover/Click
Jul23 221107 20.10 20.11 20.10 20.11 +0.01 15 688 +10 Hover/Click
Aug23 221107 20.15 20.15 20.10 20.10 unch 15 551 +15 Hover/Click
Sep23 221107 20.15 20.15 20.10 20.15 unch 14 540 +14 Hover/Click
Oct23 221107 20.05 20.19 20.05 20.17 +0.17 5 328 +0 Hover/Click
Nov23 221107 20.05 20.16 20.05 20.16 +0.16 5 278 +3 Hover/Click
Total Volume and Open Interest 1,103 23,546 -53  
Cocoa(ICE) Weekly Monthly
Dec22 221107 2442 2523 2436 2506 +72 24,762 99,072 -5,048 Hover/Click
Mar23 221107 2430 2505 2430 2486 +56 22,135 101,498 +3,254 Hover/Click
May23 221107 2418 2493 2418 2476 +60 7,594 50,261 +1,417 Hover/Click
Jul23 221107 2417 2489 2417 2469 +65 4,711 23,481 +593 Hover/Click
Sep23 221107 2414 2479 2411 2460 +65 1,363 12,292 -33 Hover/Click
Dec23 221107 2392 2458 2388 2439 +65 746 18,076 +10 Hover/Click
Mar24 221107 2366 2433 2365 2413 +67 899 9,594 +306 Hover/Click
Total Volume and Open Interest 62,776 319,236 +751  
Coffee "C"(ICE) Weekly Monthly
Dec22 221107 175.70 177.55 166.45 170.55 -5.20 23,035 66,278 -1,184 Hover/Click
Mar23 221107 171.45 173.25 162.50 166.05 -5.60 17,768 90,011 +3,333 Hover/Click
May23 221107 170.75 171.70 161.25 164.90 -5.30 6,302 28,692 +456 Hover/Click
Jul23 221107 168.75 170.15 160.25 163.90 -5.05 2,838 12,482 -135 Hover/Click
Sep23 221107 168.05 168.80 159.95 162.85 -4.95 1,048 7,513 +20 Hover/Click
Dec23 221107 167.35 167.35 158.90 161.80 -4.70 1,056 10,168 +371 Hover/Click
Total Volume and Open Interest 52,270 219,218 +2,944  
Orange Juice(ICE) Weekly Monthly
Nov22 221107 230.80 230.80 230.80 230.80 +3.00 3 139 +0 Hover/Click
Jan23 221107 212.85 219.00 212.05 215.90 +3.00 395 9,751 +4 Hover/Click
Mar23 221107 208.50 214.00 207.35 211.35 +3.60 121 828 -109 Hover/Click
May23 221107 206.65 209.90 205.95 209.10 +3.15 55 647 +180 Hover/Click
Jul23 221107 202.50 202.85 202.50 202.85 +0.80       Hover/Click
Sep23 221107 199.65 199.65 199.65 199.65 -0.10       Hover/Click
Total Volume and Open Interest 574 11,365 +75  
Sugar #11(ICE) Weekly Monthly
Mar23 221107 18.50 18.80 18.41 18.68 -0.03 49,594 328,060 -220 Hover/Click
May23 221107 17.60 17.79 17.50 17.72 -0.05 17,330 157,912 +3,410 Hover/Click
Jul23 221107 17.11 17.22 16.99 17.14 -0.09 9,927 102,321 +220 Hover/Click
Oct23 221107 17.11 17.21 17.01 17.14 -0.10 4,330 67,545 +802 Hover/Click
Mar24 221107 17.37 17.37 17.19 17.32 -0.09 2,173 36,266 +17 Hover/Click
May24 221107 16.71 16.85 16.67 16.81 -0.06 1,077 10,219 -393 Hover/Click
Jul24 221107 16.35 16.50 16.32 16.47 -0.02 466 12,402 +54 Hover/Click
Oct24 221107 16.30 16.50 16.30 16.46 unch 222 11,111 +75 Hover/Click
Total Volume and Open Interest 85,376 740,282 +4,004  
London Cocoa(LCE) Weekly Monthly
Dec22 221107 2030 2064 2025 2049 +9 8,657 72,987 -1,388 Hover/Click
Mar23 221107 1995 2017 1981 2008 +12 17,985 95,093 +3,794 Hover/Click
May23 221107 1941 1962 1928 1954 +13 5,478 43,058 +745 Hover/Click
Jul23 221107 1920 1942 1909 1936 +15 4,144 28,481 +1,485 Hover/Click
Sep23 221107 1895 1919 1889 1913 +16 1,660 17,336 -194 Hover/Click
Dec23 221107 1873 1895 1868 1890 +17 1,094 17,800 -366 Hover/Click
Mar24 221107 1837 1863 1837 1856 +20 290 9,161 +20 Hover/Click
Total Volume and Open Interest 39,763 287,459 +4,502  
London Sugar(LCE) Weekly Monthly
Dec22 221107 530.00 534.70 526.30 530.80 -8.20 5,036 26,876 -480 Hover/Click
Mar23 221107 505.10 513.00 501.30 510.70 -1.70 4,304 27,665 +912 Hover/Click
May23 221107 498.70 505.30 495.00 503.80 -0.40 1,238 13,531 +177 Hover/Click
Aug23 221107 487.60 490.70 483.30 490.40 -0.20 735 7,019 +126 Hover/Click
Oct23 221107 474.50 478.40 473.60 478.00 -2.10 382 5,958 +91 Hover/Click
Total Volume and Open Interest 12,143 85,132 +1,176  
Cotton(ICE) Weekly Monthly
Dec22 221107 86.23 88.25 84.85 87.49 +0.56 35,910 92,730 -231 Hover/Click
Mar23 221107 84.90 86.47 83.32 85.83 +0.16 24,134 84,245 +2,877 Hover/Click
May23 221107 83.43 85.28 82.11 85.07 +0.44 9,572 24,976 +601 Hover/Click
Jul23 221107 81.74 84.42 80.81 84.13 +0.87 3,834 25,769 +89 Hover/Click
Oct23 221107 79.83 79.83 79.83 79.83 -1.13 0 2 +0 Hover/Click
Dec23 221107 78.07 78.98 75.88 78.72 +0.35 1,389 22,384 +191 Hover/Click
Total Volume and Open Interest 75,109 255,293 +3,551  
Lumber(CME) Weekly Monthly
Nov22 221107 438.0 458.8 438.0 455.0 +20.0 142 206 -77  
Jan23 221107 435.8 450.0 432.4 444.7 +6.6 469 1,563 +0  
Mar23 221107 459.7 464.7 453.9 457.0 +7.4 51 140 +22  
May23 221107 470.5 475.0 470.5 475.0 +6.4 5 5 +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 221107 91.00 93.74 90.40 91.79 -0.82 239,816 289,272 -11,154 Hover/Click
Jan23 221107 90.50 92.53 89.31 90.73 -0.72 80,428 157,481 +740 Hover/Click
Feb23 221107 88.57 91.19 88.05 89.54 -0.58 46,002 73,831 +2,106 Hover/Click
Mar23 221107 87.60 89.89 86.86 88.38 -0.45 31,745 98,243 -1,787 Hover/Click
Apr23 221107 86.50 88.65 85.81 87.29 -0.36 19,608 47,871 +477 Hover/Click
May23 221107 84.87 87.48 84.87 86.26 -0.28 14,719 43,014 +524 Hover/Click
Jun23 221107 84.30 86.40 83.63 85.28 -0.22 33,943 125,713 +1,386 Hover/Click
Jul23 221107 83.26 85.34 83.03 84.35 -0.20 5,947 40,333 +217 Hover/Click
Aug23 221107 82.29 84.35 82.16 83.48 -0.17 3,668 31,310 +472 Hover/Click
Sep23 221107 81.55 83.59 81.47 82.66 -0.19 5,796 45,007 -102 Hover/Click
Oct23 221107 81.16 82.72 81.16 81.92 -0.18 1,180 25,365 -77 Hover/Click
Nov23 221107 80.01 81.93 80.01 81.26 -0.17 600 23,414 -14 Hover/Click
Dec23 221107 79.96 81.47 79.13 80.65 -0.15 18,862 166,517 +910 Hover/Click
Jan24 221107 79.99 80.28 79.17 79.99 -0.14 879 21,243 +51 Hover/Click
Feb24 221107 79.35 79.56 78.65 79.35 -0.14 1,406 14,777 +26 Hover/Click
Mar24 221107 78.70 79.21 78.00 78.75 -0.15 1,144 18,628 +61 Hover/Click
Total Volume and Open Interest 513,158 1,453,870 -5,888  
e-miNY Crude Oil(NYM)
Dec22 221107 91.200 93.750 90.425 91.800 -0.800 17,149 6,366 -126  
Jan23 221107 90.800 92.525 89.525 90.725 -0.725 394 1,198 +32  
Feb23 221107 88.400 91.100 88.400 89.550 -0.575 47 254 +13  
Mar23 221107 87.200 89.500 87.200 88.375 -0.450 272 245 +97  
Apr23 221107 86.200 88.300 86.000 87.300 -0.350 0 22 +0  
May23 221107 86.250 87.100 86.250 86.250 -0.300 6 22 -2  
Jun23 221107 86.100 86.100 85.100 85.275 -0.225 0 52 +0  
Jul23 221107 84.800 84.900 84.300 84.350 -0.200 4 10 +1  
Aug23 221107 82.300 83.900 82.300 83.475 -0.175 2 26 +2  
Sep23 221107 82.650 82.650 82.650 82.650 -0.200 0 4 +0  
Total Volume and Open Interest 17,888 8,291 +30  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221107 390.01 390.01 377.02 378.11 -13.37 54,429 70,856 +1,305 Hover/Click
Jan23 221107 366.51 369.41 360.65 361.45 -8.26 38,852 46,076 -1,039 Hover/Click
Feb23 221107 354.25 357.38 349.74 350.62 -6.62 19,800 25,305 -332 Hover/Click
Mar23 221107 341.03 346.14 339.62 340.47 -5.31 14,504 27,647 +165 Hover/Click
Apr23 221107 331.20 334.79 329.28 330.06 -4.17 11,282 27,897 -35 Hover/Click
May23 221107 322.35 325.50 320.51 321.40 -3.50 6,285 14,276 -84 Hover/Click
Jun23 221107 314.14 318.47 313.22 314.31 -3.40 8,729 17,435 +490 Hover/Click
Jul23 221107 313.10 313.84 308.86 309.91 -3.50 2,663 7,073 +406 Hover/Click
Aug23 221107 308.38 310.49 305.62 306.54 -3.67 1,661 2,970 +97 Hover/Click
Sep23 221107 306.38 307.72 302.82 303.71 -3.71 992 3,465 +91 Hover/Click
Oct23 221107 304.21 304.74 300.50 301.25 -3.60 620 3,381 -2 Hover/Click
Nov23 221107 302.17 302.17 298.08 298.93 -3.39 466 1,785 -26 Hover/Click
Dec23 221107 296.50 300.30 295.60 296.68 -3.21 1,209 13,967 +147 Hover/Click
Jan24 221107 294.42 294.42 294.42 294.42 -3.13 14 1,278 -1 Hover/Click
Total Volume and Open Interest 161,519 268,544 +1,194  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221107 273.56 274.01 264.72 265.31 -8.17 54,749 87,540 -2,850 Hover/Click
Jan23 221107 265.02 265.50 258.80 259.23 -5.66 46,069 58,343 +11 Hover/Click
Feb23 221107 261.54 263.52 257.59 258.10 -4.63 18,751 18,068 +699 Hover/Click
Mar23 221107 261.90 263.91 258.19 258.85 -4.29 10,509 23,323 +514 Hover/Click
Apr23 221107 278.08 280.48 275.24 275.96 -4.10 6,034 12,331 +1,077 Hover/Click
May23 221107 275.53 278.61 273.47 274.53 -3.49 4,872 8,191 +1,150 Hover/Click
Jun23 221107 271.91 274.91 269.89 271.23 -2.98 6,304 14,658 +124 Hover/Click
Jul23 221107 267.57 269.50 265.90 266.80 -2.67 1,647 3,647 -112 Hover/Click
Aug23 221107 262.77 264.50 261.30 262.08 -2.50 788 2,223 +46 Hover/Click
Sep23 221107 258.15 259.30 256.10 257.01 -2.40 769 2,668 +3 Hover/Click
Total Volume and Open Interest 151,860 243,255 +1,139  
e-miNY RBOB Gasoline(NYM)
Dec22 221107 265.30 265.31 265.30 265.31 -8.17        
Jan23 221107 259.23 259.23 259.23 259.23 -5.66        
Feb23 221107 258.10 258.10 258.10 258.10 -4.63        
Mar23 221107 258.85 258.85 258.85 258.85 -4.29        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec22 221107 6.980 7.221 6.566 6.944 +0.544 98,527 90,710 -5,700 Hover/Click
Jan23 221107 7.268 7.501 6.921 7.244 +0.490 37,795 140,286 -1,134 Hover/Click
Feb23 221107 6.808 7.198 6.643 6.936 +0.407 16,238 60,062 -827 Hover/Click
Mar23 221107 6.160 6.316 5.850 6.087 +0.214 21,294 100,656 -198 Hover/Click
Apr23 221107 5.241 5.332 4.993 5.157 +0.139 18,232 81,145 +666 Hover/Click
May23 221107 5.190 5.232 4.940 5.089 +0.128 7,784 85,920 -364 Hover/Click
Jun23 221107 5.280 5.289 4.993 5.150 +0.125 3,584 23,767 +20 Hover/Click
Jul23 221107 5.340 5.353 5.061 5.216 +0.122 3,344 33,949 -404 Hover/Click
Aug23 221107 5.360 5.360 5.067 5.225 +0.119 2,817 23,291 +413 Hover/Click
Sep23 221107 5.323 5.323 5.011 5.167 +0.112 3,240 30,021 -182 Hover/Click
Oct23 221107 5.348 5.361 5.064 5.219 +0.108 7,063 51,772 +184 Hover/Click
Nov23 221107 5.637 5.654 5.379 5.533 +0.087 3,381 21,529 +122 Hover/Click
Dec23 221107 5.945 5.970 5.709 5.864 +0.093 4,526 28,486 +801 Hover/Click
Jan24 221107 5.940 6.155 5.851 6.008 +0.099 5,847 37,443 +465 Hover/Click
Feb24 221107 5.827 5.827 5.650 5.738 +0.096 411 11,552 +115 Hover/Click
Mar24 221107 5.187 5.217 5.089 5.138 +0.060 1,136 23,181 +304 Hover/Click
Total Volume and Open Interest 241,486 978,632 -3,932  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221107 97.31 99.56 96.50 97.92 -0.65 229,115 426,993 -14,664 Hover/Click
Feb23 221107 95.80 97.85 94.86 96.36 -0.54 154,773 313,437 +13,007 Hover/Click
Mar23 221107 94.50 96.26 93.40 94.88 -0.45 104,861 172,303 -1,470 Hover/Click
Apr23 221107 92.67 94.80 92.02 93.53 -0.37 40,739 91,369 +526 Hover/Click
May23 221107 91.42 93.52 90.80 92.33 -0.32 24,227 97,800 +1,152 Hover/Click
Jun23 221107 90.30 92.36 89.51 91.22 -0.31 46,839 188,014 +181 Hover/Click
Jul23 221107 88.59 91.31 88.54 90.25 -0.30 5,984 49,619 +248 Hover/Click
Aug23 221107 87.70 90.34 87.65 89.36 -0.29 3,097 36,130 -154 Hover/Click
Sep23 221107 86.88 89.49 86.83 88.53 -0.27 7,601 46,094 +523 Hover/Click
Oct23 221107 88.00 88.42 87.75 87.76 -0.27 1,824 27,448 -351 Hover/Click
Nov23 221107 87.15 87.47 86.99 87.08 -0.27 1,765 26,017 +582 Hover/Click
Dec23 221107 85.28 87.36 84.85 86.46 -0.27 29,797 174,281 +431 Hover/Click
Jan24 221107 85.83 85.83 85.83 85.83 -0.26 749 22,814 -4 Hover/Click
Feb24 221107 85.17 85.17 85.17 85.17 -0.27 373 16,690 +114 Hover/Click
Total Volume and Open Interest 665,577 1,918,306 +1,106  
Gas Oil(ICE) Weekly Monthly
Nov22 221107 1109.00 1109.00 1068.25 1096.50 -18.50 22,450 34,926 -6,707 Hover/Click
Dec22 221107 1062.25 1066.75 1039.25 1062.00 -6.50 83,298 129,324 -673 Hover/Click
Jan23 221107 1031.00 1044.00 1015.75 1040.00 -0.50 60,261 72,591 -1,090 Hover/Click
Feb23 221107 1003.50 1018.00 991.75 1015.25 +3.00 35,315 42,886 -664 Hover/Click
Mar23 221107 964.25 990.50 964.25 988.50 +6.75 29,716 38,863 -469 Hover/Click
Apr23 221107 939.00 962.50 937.25 961.50 +9.50 15,640 30,536 +2,514 Hover/Click
May23 221107 913.50 939.50 913.50 938.50 +11.00 7,288 19,138 -184 Hover/Click
Jun23 221107 898.75 923.00 898.75 922.00 +11.50 14,323 28,838 -515 Hover/Click
Jul23 221107 891.25 910.50 891.25 910.25 +11.75 2,577 10,856 -15 Hover/Click
Aug23 221107 882.50 901.00 882.50 901.00 +12.00 1,662 8,864 -47 Hover/Click
Total Volume and Open Interest 282,655 490,758 -7,460  
Ethanol(CBOT)
Dec22 221107 2.161 2.161 2.161 2.161 unch        
Jan23 221107 2.161 2.161 2.161 2.161 unch        
Feb23 221107 2.161 2.161 2.161 2.161 unch        
Mar23 221107 2.161 2.161 2.161 2.161 unch        
Apr23 221107 2.161 2.161 2.161 2.161 unch        
May23 221107 2.161 2.161 2.161 2.161 unch        
Jun23 221107 2.161 2.161 2.161 2.161 unch        
Jul23 221107 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221107 91.50 93.73 90.33 91.79 -0.82 36,830 72,199 -1,010 Hover/Click
Jan23 221107 90.90 92.49 89.19 90.73 -0.72 44,902 52,370 +132 Hover/Click
Feb23 221107 87.92 91.16 87.92 89.54 -0.58 26,348 30,996 +320 Hover/Click
Mar23 221107 87.22 89.83 87.22 88.38 -0.45 17,252 33,143 +669 Hover/Click
Apr23 221107 86.79 88.56 86.79 87.29 -0.36 6,897 17,116 +39 Hover/Click
May23 221107 86.62 86.88 86.26 86.26 -0.28 4,598 12,769 +476 Hover/Click
Jun23 221107 85.49 86.00 85.08 85.28 -0.22 7,901 54,467 +292 Hover/Click
Jul23 221107 84.35 84.35 84.35 84.35 -0.20 658 5,899 -18 Hover/Click
Aug23 221107 83.48 83.48 83.48 83.48 -0.17 226 4,297 +59 Hover/Click
Sep23 221107 82.66 82.66 82.66 82.66 -0.19 867 11,525 +342 Hover/Click
Oct23 221107 81.92 81.92 81.92 81.92 -0.18 70 2,765 -1 Hover/Click
Nov23 221107 81.26 81.26 81.26 81.26 -0.17 8 5,378 +0 Hover/Click
Dec23 221107 80.81 80.89 80.39 80.65 -0.15 2,981 53,357 -423 Hover/Click
Jan24 221107 79.99 79.99 79.99 79.99 -0.14 2 3,379 +0 Hover/Click
Feb24 221107 79.35 79.35 79.35 79.35 -0.14 2 1,239 +0 Hover/Click
Mar24 221107 78.75 78.75 78.75 78.75 -0.15 22 1,700 +3 Hover/Click
Total Volume and Open Interest 150,551 411,807 +751  
US Dollar Index(ICE) Weekly Monthly
Dec22 221107 111.000 111.170 109.920 109.993 -0.783 50,905 53,423 -2,141 Hover/Click
Mar23 221107 110.645 110.760 109.525 109.582 -0.788 176 1,069 +3 Hover/Click
Jun23 221107 109.232 109.232 109.232 109.232 -0.787 0 17 +0 Hover/Click
Total Volume and Open Interest 51,081 54,509 -2,138  
Australian Dollar(CME) Weekly Monthly
Dec22 221107 64.30 64.99 64.15 64.85 unch 106,341 173,202 +9,062 Hover/Click
Mar23 221107 64.55 65.23 64.41 65.10 unch 96 339 +26 Hover/Click
Jun23 221107 65.42 65.43 64.70 65.30 unch 1 76 +1 Hover/Click
Total Volume and Open Interest 106,480 173,934 +9,078  
British Pound(CME) Weekly Monthly
Dec22 221107 113.41 115.55 113.04 115.46 +1.65 176,194 245,127 +4,917 Hover/Click
Mar23 221107 113.80 115.88 113.39 115.81 +1.66 700 2,360 +233 Hover/Click
Jun23 221107 116.04 116.08 113.70 116.04 +1.67 4 180 +2 Hover/Click
Total Volume and Open Interest 177,229 249,678 +5,149  
Canadian Dollar(CME) Weekly Monthly
Dec22 221107 73.95 74.29 73.80 74.13 -0.11 84,373 145,253 +487 Hover/Click
Mar23 221107 74.11 74.39 73.93 74.25 -0.11 135 3,961 +57 Hover/Click
Jun23 221107 74.41 74.52 74.10 74.38 -0.11 88 748 +9 Hover/Click
Sep23 221107 74.51 74.67 74.23 74.51 -0.12 1 210 +1 Hover/Click
Total Volume and Open Interest 84,653 150,681 +547  
Japanese Yen(CME) Weekly Monthly
Dec22 221107 68.38 68.79 68.09 68.55 +0.08 111,468 255,573 +3,555 Hover/Click
Mar23 221107 69.29 69.64 68.95 69.41 +0.08 44 3,528 -10 Hover/Click
Jun23 221107 70.42 70.65 70.03 70.42 +0.09 0 157 +0 Hover/Click
Total Volume and Open Interest 111,671 260,107 +3,556  
Swiss Franc(CME) Weekly Monthly
Dec22 221107 100.85 101.73 100.69 101.69 +0.65 28,154 53,288 +3,045 Hover/Click
Mar23 221107 101.90 102.83 101.83 102.78 +0.67 27 348 +23 Hover/Click
Jun23 221107 103.50 104.04 103.14 103.98 +0.70 2 54 -2 Hover/Click
Total Volume and Open Interest 28,183 53,692 +3,066  
EuroFX(CME) Weekly Monthly
Dec22 221107 99.62 100.65 99.48 100.57 +0.77 209,971 650,151 +6,085 Hover/Click
Mar23 221107 100.30 101.35 100.19 101.27 +0.78 1,045 11,716 +131 Hover/Click
Jun23 221107 101.19 102.02 100.97 101.97 +0.80 2 5,067 +1 Hover/Click
Total Volume and Open Interest 212,827 675,992 +5,603  
Mexican Peso(CME) Weekly Monthly
Dec22 221107 506.88 511.00 506.88 510.63 +2.25 58,826 294,828 +4,289 Hover/Click
Mar23 221107 501.00 502.63 501.00 502.63 +2.25 3 49 -1 Hover/Click
Total Volume and Open Interest 58,829 294,885 +4,288  
Brazilian Real(CME) Weekly Monthly
Dec22 221107 196.85 199.35 192.40 194.60 -3.35 19,334 27,923 +2,446 Hover/Click
Jan23 221107 196.40 198.00 191.25 193.45 -3.35 52 82 +8  
Feb23 221107 192.25 192.25 192.25 192.25 -3.35 0 2 +0  
Mar23 221107 191.30 191.30 191.30 191.30 -3.35       Hover/Click
Total Volume and Open Interest 19,386 28,007 +2,454  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221107 119~180 120~000 118~100 118~170 -0~290 324,086 1,188,492 +1,353 Hover/Click
Mar23 221107 119~130 119~240 118~040 118~100 -0~290 541 4,683 +44 Hover/Click
Jun23 221107 118~100 118~100 118~100 118~100 -0~290       Hover/Click
Total Volume and Open Interest 324,627 1,193,175 +1,397  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221107 110~030 110~060 109~185 109~205 -0~130 1,582,083 3,927,176 -569 Hover/Click
Mar23 221107 110~125 110~145 109~275 109~295 -0~135 15,669 22,927 +4,756 Hover/Click
Jun23 221107 110~035 110~035 110~035 110~035 -0~135 0 26 +0 Hover/Click
Total Volume and Open Interest 1,597,752 3,950,129 +4,187  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221107 106~070 106~094 105~280 105~290 -0~094 1,114,027 4,237,689 +46,040 Hover/Click
Mar23 221107 106~160 106~160 106~042 106~046 -0~092 1,828 8,744 +831 Hover/Click
Jun23 221107 106~126 106~126 106~126 106~126 -0~092       Hover/Click
Total Volume and Open Interest 1,115,855 4,246,433 +46,871  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221107 101~272 101~280 101~224 101~226 -0~050 626,161 2,231,246 -29,486 Hover/Click
Mar23 221107 101~317 102~001 101~280 101~282 -0~055 2,109 4,734 +1,695 Hover/Click
Jun23 221107 101~283 101~283 101~283 101~283 -0~055       Hover/Click
Total Volume and Open Interest 628,270 2,235,980 -27,791  
Eurodollars(CME) Weekly Monthly
Dec22 221107 94.895 94.900 94.855 94.880 -0.010 180,412 1,560,594 -26,092  
Mar23 221107 94.645 94.655 94.595 94.630 -0.020 137,315 905,832 -27,111  
Jun23 221107 94.620 94.620 94.560 94.590 -0.025 129,104 702,840 -10,539  
Sep23 221107 94.785 94.800 94.720 94.730 -0.065 76,796 722,059 +2,525  
Dec23 221107 94.985 94.995 94.895 94.910 -0.075 109,186 902,254 +7,790  
Mar24 221107 95.245 95.250 95.140 95.155 -0.080 39,636 393,397 +3,059  
Jun24 221107 95.465 95.475 95.370 95.380 -0.080 39,837 397,648 -2,471  
Sep24 221107 95.640 95.640 95.545 95.555 -0.070 26,565 388,158 -159  
Dec24 221107 95.775 95.780 95.700 95.710 -0.055 40,863 621,804 -521  
Mar25 221107 95.890 95.900 95.825 95.835 -0.050 24,624 223,948 +4,969  
Jun25 221107 95.975 95.985 95.915 95.925 -0.040 17,108 167,154 +3,122  
Sep25 221107 96.035 96.050 95.975 95.990 -0.030 12,654 112,500 +400  
Dec25 221107 96.050 96.090 96.015 96.025 -0.025 32,061 140,122 -8,286  
Mar26 221107 96.075 96.105 96.030 96.035 -0.025 10,912 75,274 -172  
Jun26 221107 96.060 96.105 96.025 96.035 -0.020 9,759 82,367 -565  
Sep26 221107 96.050 96.105 96.020 96.030 -0.015 12,302 101,382 -728  
Dec26 221107 96.035 96.090 96.005 96.010 -0.015 10,847 59,831 -1,411  
Mar27 221107 96.005 96.065 95.975 95.985 -0.015 7,704 43,961 +929  
Total Volume and Open Interest 957,689 7,896,545 -47,848  
Ultra T-Bond(CBOT)
Dec22 221107 126~14 127~10 124~24 125~07 -1~08 175,442 1,462,439 +12,082  
Mar23 221107 126~29 127~22 125~09 125~23 -1~09 25 19 +13  
Jun23 221107 125~23 125~23 125~23 125~23 -1~09        
Total Volume and Open Interest 175,467 1,462,458 +12,095  
Ultra 10-Yr T-Note(CBOT)
Dec22 221107 115~115 115~175 114~190 114~235 -0~165 323,265 1,382,911 -5,577  
Mar23 221107 115~060 115~160 114~225 114~245 -0~170 43 106 +10  
Jun23 221107 114~245 114~245 114~245 114~245 -0~170        
Total Volume and Open Interest 323,308 1,383,017 -5,567  
30 Day Federal Funds(CBOT)
Nov22 221107 96.215 96.217 96.215 96.215 unch 47,799 403,467 +9,841  
Dec22 221107 95.845 95.850 95.835 95.835 -0.015 16,204 191,677 +1,439  
Jan23 221107 95.595 95.595 95.570 95.575 -0.025 80,283 299,967 +4,928  
Feb23 221107 95.215 95.215 95.170 95.180 -0.035 66,641 160,603 +8,428  
Mar23 221107 95.135 95.135 95.090 95.100 -0.040 20,509 46,782 +2,729  
Apr23 221107 95.005 95.005 94.950 94.960 -0.050 40,173 90,740 +2,867  
Total Volume and Open Interest 411,884 1,443,113 +30,494  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221107 148.36 148.50 148.27 148.47 -0.34 1,742 18,446 +635 Hover/Click
Mar23 221107 146.93 146.93 146.93 146.93 -0.34 0 1 +0 Hover/Click
Jun23 221107 146.93 146.93 146.93 146.93 -0.34       Hover/Click
Total Volume and Open Interest 1,742 18,447 +635  
Euro-Buxl(EUREX)
Dec22 221107 142.24 143.48 140.50 141.44 -0.70 68,664 236,949 +3,925  
Mar23 221107 140.22 140.22 140.22 140.22 -0.70 5 16 +4  
Jun23 221107 138.60 138.60 138.60 138.60 -0.70        
Total Volume and Open Interest 68,669 236,965 +3,929  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221107 136.83 137.16 136.08 136.45 -0.27 752,537 1,471,371 +62,441 Hover/Click
Mar23 221107 135.38 135.81 135.00 135.15 -0.27 207 756 +129 Hover/Click
Jun23 221107 133.35 133.35 133.35 133.35 -0.27       Hover/Click
Total Volume and Open Interest 752,744 1,472,127 +62,570  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221107 118.85 118.96 118.40 118.60 -0.15 449,851 1,591,163 +20,336 Hover/Click
Mar23 221107 117.36 117.38 117.16 117.16 -0.25 113 215 +32 Hover/Click
Jun23 221107 117.88 117.88 117.88 117.88 -0.15       Hover/Click
Total Volume and Open Interest 449,964 1,591,378 +20,368  
Euro-Schatz(EUREX)
Dec22 221107 106.62 106.67 106.47 106.53 -0.08 390,718 2,036,026 +22,438  
Mar23 221107 106.24 106.32 106.13 106.17 -0.06 8 71 +8  
Jun23 221107 106.43 106.43 106.43 106.43 -0.08        
Total Volume and Open Interest 390,726 2,036,097 +22,446  
3-Mth Euribor(EUREX)
Dec22 221107 97.700 97.700 97.700 97.700 -0.010 0 283 +0  
Mar23 221107 97.080 97.080 97.080 97.080 -0.030 0 396 +0  
Jun23 221107 96.805 96.805 96.805 96.805 -0.035 0 52 +0  
Total Volume and Open Interest 0 1,554 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221107 100~29 101~25 100~08 100~24 -0~21 169,731 453,140 +5,842 Hover/Click
Mar23 221107 98~21 98~21 98~21 98~21 -0~17 3 6 +3 Hover/Click
Total Volume and Open Interest 169,734 453,146 +5,845  
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 221107 97.710 97.715 97.690 97.695 -0.005 107,153 710,577 -3,465  
Mar23 221107 97.120 97.130 97.065 97.075 -0.020 175,986 655,885 -9,071  
Jun23 221107 96.850 96.875 96.785 96.805 -0.015 142,480 503,726 -2,236  
Total Volume and Open Interest 990,248 4,362,971 -24,408  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221107 96.72 96.75 96.69 96.74 +0.01 15,517 197,993 -2,663  
Mar23 221107 96.12 96.16 96.05 96.13 +0.01 21,781 191,252 +137  
Jun23 221107 95.84 95.89 95.75 95.84 unch 10,465 115,937 +1,327  
Sep23 221107 95.75 95.80 95.65 95.74 -0.01 7,953 108,673 +971  
Dec23 221107 95.73 95.77 95.63 95.74 +0.01 6,109 96,617 +1,005  
Mar24 221107 95.75 95.80 95.66 95.77 +0.02 3,844 72,079 -363  
Jun24 221107 95.78 95.83 95.70 95.81 +0.02 2,641 64,627 -162  
Sep24 221107 95.83 95.87 95.77 95.86 +0.03 1,420 42,438 -79  
Dec24 221107 95.86 95.90 95.86 95.89 +0.02 57 807 -63  
Mar25 221107 95.92 95.92 95.92 95.92 +0.03 21 177 +1  
Total Volume and Open Interest 69,817 890,934 +116  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221107 96.14 96.17 96.06 96.09 -0.05 144,719 937,607 -1,708  
Mar23 221107 96.09 96.09 96.09 96.09 -0.05        
Total Volume and Open Interest 144,719 937,607 -1,708  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221107 96.60 96.62 96.55 96.58 -0.02 123,207 786,845 +1,438  
Mar23 221107 96.58 96.58 96.58 96.58 -0.02        
Total Volume and Open Interest 123,207 786,845 +1,438  
Gold(CMX) Weekly Monthly
Dec22 221107 1678.6 1685.6 1670.0 1680.5 +3.9 254,699 348,168 +1,081 Hover/Click
Feb23 221107 1692.5 1699.2 1683.9 1694.5 +3.9 28,117 94,423 +12,220 Hover/Click
Apr23 221107 1709.5 1712.4 1698.9 1709.6 +3.9 5,266 19,686 +1,615 Hover/Click
Jun23 221107 1724.6 1729.1 1713.9 1724.6 +3.9 1,822 10,112 +533 Hover/Click
Aug23 221107 1741.1 1741.4 1734.0 1741.2 +4.8 444 2,570 -88 Hover/Click
Oct23 221107 1753.0 1757.0 1753.0 1756.6 +4.9 28 680 +14 Hover/Click
Dec23 221107 1772.2 1775.8 1765.8 1772.3 +3.5 839 4,148 +372 Hover/Click
Feb24 221107 1791.2 1791.2 1786.4 1786.4 +3.5 0 2 +0 Hover/Click
Apr24 221107 1797.9 1797.9 1797.9 1797.9 +3.5       Hover/Click
Jun24 221107 1808.6 1808.6 1800.0 1808.6 +3.5 0 180 +0 Hover/Click
Aug24 221107 1817.1 1817.1 1817.1 1817.1 +3.5       Hover/Click
Total Volume and Open Interest 292,657 482,743 +15,685  
Silver(CMX) Weekly Monthly
Dec22 221107 2057.0 2108.0 2043.5 2091.9 +13.5 71,233 103,011 -1,352 Hover/Click
Mar23 221107 2073.5 2120.0 2055.0 2107.2 +17.2 5,258 29,076 +1,666 Hover/Click
May23 221107 2076.0 2127.0 2072.5 2120.8 +21.0 351 3,105 +24 Hover/Click
Jul23 221107 2100.5 2136.0 2082.5 2134.3 +21.6 199 1,490 +43 Hover/Click
Sep23 221107 2116.5 2148.4 2116.5 2148.4 +20.9 19 718 +0 Hover/Click
Dec23 221107 2116.5 2199.5 2116.5 2172.4 +19.3 11 292 +2 Hover/Click
Mar24 221107 2195.5 2195.5 2195.5 2195.5 +19.3       Hover/Click
Total Volume and Open Interest 77,563 139,096 +376  
Platinum(NYMEX) Weekly Monthly
Jan23 221107 964.7 993.4 953.3 989.4 +28.9 20,486 49,905 -1,476 Hover/Click
Apr23 221107 956.4 987.0 951.4 986.6 +28.6 242 4,512 +96 Hover/Click
Jul23 221107 955.6 988.3 955.6 988.3 +27.9 0 95 +0 Hover/Click
Oct23 221107 991.4 991.4 991.4 991.4 +27.7 0 9 +0 Hover/Click
Total Volume and Open Interest 20,728 54,521 -1,380  
Palladium(NYMEX) Weekly Monthly
Dec22 221107 1851.50 1908.00 1835.00 1897.50 +58.00 2,759 6,640 +229 Hover/Click
Mar23 221107 1897.50 1918.50 1863.00 1914.10 +57.80 494 2,480 +270 Hover/Click
Jun23 221107 1919.90 1919.90 1919.90 1919.90 +57.80 9 19 +9 Hover/Click
Total Volume and Open Interest 3,262 9,139 +508  
Copper(CMX) Weekly Monthly
Dec22 221107 364.50 366.05 357.80 360.35 -8.30 83,860 98,051 +68 Hover/Click
Mar23 221107 363.50 365.00 357.40 360.05 -7.30 29,774 56,804 +1,464 Hover/Click
May23 221107 360.25 364.25 357.15 359.85 -6.80 7,480 12,145 +1,815 Hover/Click
Jul23 221107 358.30 363.30 357.40 359.65 -6.45 2,947 6,431 +186 Hover/Click
Sep23 221107 359.90 359.90 357.05 359.20 -6.35 912 1,509 -39 Hover/Click
Total Volume and Open Interest 126,102 183,698 +3,437  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221107 32272 32904 32113 32838 +410 199,602 74,858 +2,922 Hover/Click
Mar23 221107 32540 33132 32372 33083 +413 384 1,348 +5 Hover/Click
Jun23 221107 33325 33366 32689 33325 +445 1 27 +0 Hover/Click
Sep23 221107 33483 33483 33483 33483 +414 0 1 +0 Hover/Click
Total Volume and Open Interest 199,987 76,234 +2,927  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221107 3750.00 3821.75 3738.25 3815.25 +35.75 1,887,557 2,245,550 -932 Hover/Click
Mar23 221107 3788.00 3854.00 3769.75 3846.75 +36.50 2,658 60,541 +565 Hover/Click
Jun23 221107 3826.25 3887.25 3810.00 3881.75 +37.25 60 2,230 +3 Hover/Click
Sep23 221107 3914.75 3914.75 3914.75 3914.75 +35.25 0 377 +0 Hover/Click
Total Volume and Open Interest 1,890,277 2,311,590 -363  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221107 10786.50 11038.50 10751.00 11014.25 +124.00 705,050 281,405 +988 Hover/Click
Mar23 221107 10891.00 11148.00 10870.00 11126.00 +125.25 737 4,479 -42 Hover/Click
Jun23 221107 11200.00 11263.75 11076.50 11250.00 +125.00 4 258 +2 Hover/Click
Total Volume and Open Interest 705,791 286,489 +948  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221107 2390.00 2435.30 2386.80 2431.20 +20.30 13,558 48,120 +1,224 Hover/Click
Mar23 221107 2432.40 2432.40 2410.20 2432.40 +21.00 0 1 +0 Hover/Click
Jun23 221107 2440.40 2440.40 2440.40 2440.40 +20.30       Hover/Click
Total Volume and Open Interest 13,558 48,121 +1,224  
Volatility Index(CBOE)
Nov22 221107 26.00 26.00 24.90 25.16 -0.37 67,664 106,709 -5,191  
Dec22 221107 25.75 26.10 25.25 25.50 -0.34 45,349 123,047 +2,474  
Jan23 221107 27.10 27.20 26.51 26.71 -0.28 21,855 48,368 +592  
Feb23 221107 27.40 27.40 26.76 27.00 -0.12 10,600 25,530 +2,376  
Total Volume and Open Interest 156,342 333,542 +121  
S & P 600(CME)
Dec22 221107 1183.80 1183.80 1183.80 1183.80 +11.50        
Mar23 221107 1186.80 1186.80 1186.80 1186.80 +11.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221107 1791.80 1824.00 1785.50 1813.90 +9.20 227,003 501,307 +4,141 Hover/Click
Mar23 221107 1819.50 1838.00 1802.40 1828.80 +9.70 400 646 +220 Hover/Click
Jun23 221107 1842.00 1842.00 1829.40 1842.00 +10.00       Hover/Click
Total Volume and Open Interest 227,403 501,953 +4,361  
Nikkei 225(CME)
Dec22 221107 27395 27720 27355 27630 +120 3,087 12,984 -65  
Mar23 221107 27335 27620 27325 27545 +135 23 50 +20  
Total Volume and Open Interest 3,110 13,034 -45  
Nikkei 225(SGX) Weekly Monthly
Dec22 221107 27220 27575 27170 27540 -95 41,562 108,185 -577  
Mar23 221107 27145 27480 27145 27480 -95 5 1,028 +5  
Jun23 221107 27225 27225 27225 27225 -95 0 2,970 +0  
Total Volume and Open Interest 41,585 126,106 -590  
Nikkei 225 Mini(JPX)
Dec22 221107 27425 27575 27350 27550 +360 693,193 374,544 -2,383  
Mar23 221107 27120 27495 27095 27470 -150 27,331 26,778 +2,154  
Jun23 221107 26875 27235 26850 27220 -140 660 1,646 -73  
Total Volume and Open Interest 531,971 522,888 -5,746  
Nikkei 225(JPX)
Dec22 221107 27430 27570 27350 27550 +360 47,706 224,118 +3,496  
Mar23 221107 27350 27500 27280 27470 +350 664 22,916 +148  
Jun23 221107 27220 27220 27220 27220 +360 1 10,944 +0  
Total Volume and Open Interest 48,379 310,886 +3,641  
Nikkei 225(CME) Yen
Dec22 221107 27415 27715 27355 27620 +115 25,274 48,903 -1,627  
Mar23 221107 27465 27615 27305 27540 +110 3 22 +0  
Jun23 221107 27305 27305 27305 27305 +105        
Total Volume and Open Interest 25,277 48,925 -1,627  
Nikkei 225(CME) e-Mini Yen
Dec22 221107 27620 27620 27620 27620 +110 4 1 +0  
Mar23 221107 27540 27540 27540 27540 +110        
Jun23 221107 27310 27310 27310 27310 +110        
Total Volume and Open Interest 4 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221107 6410.0 6444.5 6364.5 6417.5 unch 67,898 228,718 -6,269  
Dec22 221107 6388.0 6439.5 6383.0 6414.5 unch 64 19,049 -3  
Jan23 221107 6416.0 6416.0 6416.0 6416.0 unch        
Mar23 221107 6436.0 6436.0 6436.0 6436.0 -0.5 1 33 +0  
Jun23 221107 6332.5 6332.5 6332.5 6332.5 -1.0        
Sep23 221107 6366.5 6366.5 6366.5 6366.5 -0.5        
Total Volume and Open Interest 67,963 247,803 -6,272  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221107 16193 16848 15933 16657 +466 106,023 128,930 -5,331  
Dec22 221107 16416 16880 15992 16704 +464 1,097 15,832 +2  
Jan23 221107 16724 16802 16724 16753 +449 0 2 +0  
Total Volume and Open Interest 107,398 148,853 -5,218  
DAX(EUREX) Weekly Monthly
Dec22 221107 13437.0 13632.0 13405.0 13554.0 +72.0 65,694 106,268 +1,482  
Mar23 221107 13530.0 13697.0 13490.0 13629.0 +74.0 27 465 -30  
Jun23 221107 13772.0 13772.0 13772.0 13772.0 +77.0 0 1 +0  
Total Volume and Open Interest 65,721 106,741 +1,452  
Mini-DAX(EUREX)
Dec22 221107 13445.0 13632.0 13405.0 13554.0 +72.0 54,377 12,862 -733  
Mar23 221107 13532.0 13677.0 13472.0 13629.0 +74.0 43 209 -69  
Jun23 221107 13772.0 13772.0 13772.0 13772.0 +77.0 1 7 +1  
Total Volume and Open Interest 54,421 13,078 -801  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221107 3676 3719 3665 3708 +21 819,805 4,672,653 -1,633  
Mar23 221107 3681 3722 3672 3712 +20 46 38,870 -4  
Jun23 221107 3665 3665 3657 3657 +20 0 19,518 -1  
Total Volume and Open Interest 819,851 4,739,528 -1,638  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221107 10775 10807 10711 10739 -62 32,590 192,656 +2,736  
Mar23 221107 10648 10651 10648 10651 -63 11 97 +10  
Jun23 221107 10524 10524 10524 10524 -63        
Total Volume and Open Interest 32,601 192,753 +2,746  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221107 7312.00 7346.00 7252.50 7299.50 -57.50 101,658 549,068 -1,863  
Mar23 221107 7330.00 7330.00 7297.50 7297.50 -58.00 9 2,098 +7  
Jun23 221107 7318.50 7318.50 7318.50 7318.50 -58.00 0 22 +0  
Total Volume and Open Interest 101,667 551,188 -1,856  
SPI 200(SFE) Weekly Monthly
Dec22 221107 6883.0 6991.0 6880.0 6936.0 +51.0 67,548 236,327 +1,417  
Mar23 221107 6885.0 6888.0 6885.0 6888.0 +46.0 5 316 +1  
Jun23 221107 6904.0 6904.0 6904.0 6904.0 +46.0 0 52 +0  
Total Volume and Open Interest 67,554 236,746 +1,419  
FTSE MIB(ISE)
Dec22 221107 23155.00 23425.00 23050.00 23383.00 +199.00 16,384 99,125 +1,415  
Mar23 221107 23365.00 23420.00 23150.00 23410.00 +199.00 16 574 +10  
Jun23 221107 22963.00 22963.00 22963.00 22963.00 +212.00 0 5 +0  
Total Volume and Open Interest 16,400 99,706 +1,425  
KOSPI 200(KFE)
Dec22 221107 306.05 309.00 305.20 309.00 +3.60 360,261 335,712 -2,487  
Mar23 221107 304.25 306.65 302.95 306.65 +3.45 766 19,129 -408  
Jun23 221107 309.35 309.35 309.35 309.35 +3.65 0 20,808 +343  
Total Volume and Open Interest 361,048 411,620 -1,881  
GSCI(CME) Weekly Monthly
Nov22 221107 665.30 671.60 662.00 664.10 -1.65 38 1,146 -33  
Dec22 221107 662.25 666.30 658.50 660.15 -2.10        
Jan23 221107 657.65 657.65 657.65 657.65 -7.10        
Total Volume and Open Interest 38 1,146 -33  
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