MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 08, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221108 1440.75 1446.00 1436.00 1444.00 +4.00 473 1,518 -181 Hover/Click
Jan23 221108 1450.25 1454.00 1440.50 1446.50 -3.75 88,740 259,520 +2,683 Hover/Click
Mar23 221108 1458.00 1461.00 1448.50 1453.25 -4.75 33,404 128,797 +1,383 Hover/Click
May23 221108 1465.00 1467.75 1455.75 1459.75 -5.75 22,535 85,791 +2,368 Hover/Click
Jul23 221108 1468.00 1470.00 1458.50 1461.50 -6.75 14,158 64,854 +1,315 Hover/Click
Aug23 221108 1451.50 1453.00 1442.25 1445.00 -5.25 2,690 3,905 -196 Hover/Click
Sep23 221108 1414.00 1414.25 1404.50 1407.25 -4.00 1,170 1,943 -112 Hover/Click
Nov23 221108 1391.00 1396.00 1386.25 1388.25 -3.50 6,444 46,370 +14 Hover/Click
Jan24 221108 1396.50 1397.50 1388.25 1390.25 -3.50 322 1,270 +45 Hover/Click
Mar24 221108 1385.00 1388.25 1380.75 1381.50 -3.75 168 2,050 +33 Hover/Click
May24 221108 1378.50 1383.00 1376.50 1376.75 -3.75 118 1,854 +66 Hover/Click
Jul24 221108 1377.75 1377.75 1377.75 1377.75 -3.75 36 311 +9 Hover/Click
Aug24 221108 1367.00 1367.00 1367.00 1367.00 -3.75 0 3 +0 Hover/Click
Sep24 221108 1346.75 1346.75 1346.75 1346.75 -3.75 0 90 +0 Hover/Click
Total Volume and Open Interest 170,367 599,489 +7,482  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221108 419.10 422.90 417.20 419.30 +0.30 39,352 130,731 -2,184 Hover/Click
Jan23 221108 413.50 416.20 411.20 413.70 +0.80 17,866 98,550 +2,016 Hover/Click
Mar23 221108 404.20 408.40 402.90 406.40 +2.10 15,885 81,954 +2,446 Hover/Click
May23 221108 399.70 404.20 398.90 402.50 +2.40 9,831 41,847 +1,176 Hover/Click
Jul23 221108 398.70 403.40 397.90 401.50 +2.40 6,830 28,248 +489 Hover/Click
Aug23 221108 394.80 398.90 393.90 397.20 +2.10 1,124 5,975 +221 Hover/Click
Sep23 221108 388.60 392.80 388.00 391.00 +1.70 461 4,365 +20 Hover/Click
Oct23 221108 383.80 385.60 381.60 384.10 +1.70 218 2,650 +19 Hover/Click
Dec23 221108 383.10 384.80 380.30 383.30 +1.30 1,066 7,519 +302 Hover/Click
Jan24 221108 382.30 383.40 381.60 382.20 +1.00 44 650 +17 Hover/Click
Total Volume and Open Interest 92,689 403,449 +4,528  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221108 76.54 76.88 74.85 75.03 -1.30 45,517 108,771 -1,557 Hover/Click
Jan23 221108 74.14 74.25 72.51 72.68 -1.22 27,397 98,459 +900 Hover/Click
Mar23 221108 72.10 72.20 70.54 70.74 -1.15 26,301 86,155 +3,387 Hover/Click
May23 221108 70.34 70.47 68.84 69.07 -1.12 15,810 56,343 +1,622 Hover/Click
Jul23 221108 68.79 68.90 67.34 67.57 -1.11 12,158 51,933 +1,106 Hover/Click
Aug23 221108 67.56 67.65 66.22 66.42 -1.10 2,024 6,248 +20 Hover/Click
Sep23 221108 66.53 66.62 65.22 65.41 -1.08 1,365 5,664 +100 Hover/Click
Oct23 221108 65.84 65.84 64.33 64.50 -1.06 796 5,184 -41 Hover/Click
Dec23 221108 64.59 65.08 63.74 63.90 -1.05 1,604 19,378 +281 Hover/Click
Jan24 221108 63.47 63.47 63.33 63.43 -1.04 17 501 +5 Hover/Click
Total Volume and Open Interest 133,012 442,259 +5,826  
Canola(WCE) Weekly Monthly
Nov22 221108 897.3 897.3 897.3 897.3 -12.3 191 62 +0 Hover/Click
Jan23 221108 896.5 906.6 881.5 884.2 -12.3 20,829 64,409 -279 Hover/Click
Mar23 221108 894.0 901.6 879.4 882.1 -11.9 12,735 76,232 -1,346 Hover/Click
May23 221108 896.5 902.0 882.9 885.0 -10.8 5,606 45,879 +1,545 Hover/Click
Jul23 221108 896.9 900.0 885.5 886.7 -9.4 2,875 16,162 +829 Hover/Click
Total Volume and Open Interest 43,903 221,413 +1,926  
Corn(CBOT) Weekly Monthly
Dec22 221108 675.75 677.00 666.25 667.50 -8.25 112,564 570,859 -5,483 Hover/Click
Mar23 221108 681.50 682.75 672.25 673.75 -7.75 68,372 389,681 +3,627 Hover/Click
May23 221108 681.75 683.00 672.75 673.75 -8.25 20,905 158,444 +71 Hover/Click
Jul23 221108 677.00 678.00 668.75 669.75 -7.50 30,787 178,793 +5,041 Hover/Click
Sep23 221108 636.75 638.00 630.75 631.50 -5.25 4,660 54,479 +1,121 Hover/Click
Dec23 221108 623.25 624.75 618.25 619.25 -4.25 9,942 125,354 +2,227 Hover/Click
Mar24 221108 630.50 631.00 625.75 626.50 -3.75 256 5,770 +178 Hover/Click
May24 221108 630.00 633.00 628.25 628.75 -3.75 12 1,654 +5 Hover/Click
Jul24 221108 630.00 630.75 625.25 625.75 -4.00 12 1,527 +1 Hover/Click
Sep24 221108 579.00 579.00 579.00 579.00 -2.00 0 98 +0 Hover/Click
Total Volume and Open Interest 247,553 1,491,858 +6,806  
Wheat(CBOT) Weekly Monthly
Dec22 221108 847.75 855.00 824.75 827.75 -18.00 43,974 131,796 -2,017 Hover/Click
Mar23 221108 867.00 872.50 844.25 847.50 -16.50 21,249 90,492 +1,559 Hover/Click
May23 221108 876.50 882.00 854.50 858.00 -16.25 11,408 36,071 -231 Hover/Click
Jul23 221108 878.50 886.00 858.50 862.75 -16.25 11,432 49,911 +2,436 Hover/Click
Sep23 221108 888.00 891.75 865.50 869.50 -16.00 2,990 11,047 +533 Hover/Click
Dec23 221108 896.00 899.00 873.75 878.00 -15.25 1,444 21,623 +178 Hover/Click
Total Volume and Open Interest 92,561 343,945 +2,472  
Wheat(KCBT) Weekly Monthly
Dec22 221108 958.50 971.00 942.75 945.75 -11.50 14,299 60,078 -678 Hover/Click
Mar23 221108 955.25 966.50 939.25 941.75 -12.00 7,795 46,876 -259 Hover/Click
May23 221108 952.50 962.00 935.50 938.00 -12.25 2,786 19,569 -39 Hover/Click
Jul23 221108 945.00 954.00 928.25 930.50 -13.00 3,033 22,660 -120 Hover/Click
Sep23 221108 945.00 951.25 925.75 927.75 -14.00 819 4,490 +145 Hover/Click
Dec23 221108 941.00 953.75 928.75 930.25 -14.75 413 2,807 +145 Hover/Click
Mar24 221108 924.00 924.00 924.00 924.00 -15.75 6 90 +2 Hover/Click
Total Volume and Open Interest 29,165 156,866 -802  
Wheat(MGE) Weekly Monthly
Dec22 221108 959.50 972.75 949.00 950.50 -9.75 2,806 22,980 +0 Hover/Click
Mar23 221108 971.75 984.00 962.00 963.50 -8.75 2,015 20,638 +0 Hover/Click
May23 221108 978.00 988.25 969.00 969.50 -9.00 454 4,698 +0 Hover/Click
Jul23 221108 983.25 988.00 968.25 968.75 -8.50 79 2,112 +0 Hover/Click
Sep23 221108 961.50 969.00 946.25 947.50 -6.75 37 2,672 +0 Hover/Click
Dec23 221108 968.75 970.50 947.75 947.75 -7.00 7 714 +0 Hover/Click
Total Volume and Open Interest 5,398 53,814 +0  
Oats(CBOT) Weekly Monthly
Dec22 221108 383.25 386.00 375.75 380.75 -4.50 202 2,539 -26 Hover/Click
Mar23 221108 384.50 388.75 378.25 382.25 -3.25 90 1,564 +70 Hover/Click
May23 221108 380.00 386.50 380.00 385.00 -1.75 9 167 -1 Hover/Click
Jul23 221108 387.50 387.50 387.50 387.50 -0.25 1 56 +0 Hover/Click
Total Volume and Open Interest 302 4,355 +43  
Rough Rice(CBOT) Weekly Monthly
Nov22 221108 17.49 17.58 17.49 17.58 +0.16 10 272 +0 Hover/Click
Jan23 221108 17.80 17.93 17.75 17.92 +0.13 736 6,185 -193 Hover/Click
Mar23 221108 18.07 18.20 18.07 18.20 +0.14 44 571 +22 Hover/Click
May23 221108 18.25 18.27 18.25 18.27 +0.08 3 16 +3 Hover/Click
Total Volume and Open Interest 802 7,066 -161  
Live Cattle(CME) Weekly Monthly
Dec22 221108 153.150 153.250 152.600 153.050 unch 18,717 111,498 -1,075 Hover/Click
Feb23 221108 155.130 155.150 154.450 154.785 -0.250 15,917 77,488 +2,119 Hover/Click
Apr23 221108 158.500 158.580 157.800 158.250 -0.300 6,628 51,815 +531 Hover/Click
Jun23 221108 154.330 154.400 153.685 154.200 -0.200 3,361 37,267 +443 Hover/Click
Aug23 221108 154.050 154.050 153.435 153.950 -0.150 1,327 11,071 +231 Hover/Click
Oct23 221108 157.650 157.650 157.235 157.630 -0.120 328 4,206 +29 Hover/Click
Total Volume and Open Interest 46,405 297,391 +2,325  
Feeder Cattle(CME) Weekly Monthly
Nov22 221108 178.350 178.630 177.735 178.285 +0.050 1,479 3,162 -515 Hover/Click
Jan23 221108 180.000 180.235 178.935 179.900 -0.035 5,304 25,115 +240 Hover/Click
Mar23 221108 182.050 182.400 181.285 182.150 -0.100 3,173 8,429 +303 Hover/Click
Apr23 221108 185.000 185.380 184.380 185.285 +0.050 2,065 4,032 +391 Hover/Click
May23 221108 187.850 188.035 187.285 187.950 +0.015 1,049 2,624 +84 Hover/Click
Aug23 221108 199.800 199.800 199.000 199.630 unch 379 2,315 +93 Hover/Click
Sep23 221108 201.550 201.650 201.550 201.650 -0.650 238 335 +86 Hover/Click
Total Volume and Open Interest 13,698 46,031 +688  
Lean Hogs(CME) Weekly Monthly
Dec22 221108 87.000 87.050 84.830 85.580 -1.470 19,869 74,097 -3,002 Hover/Click
Feb23 221108 89.150 89.300 87.500 88.500 -0.550 12,232 52,827 +671 Hover/Click
Apr23 221108 94.300 94.500 93.350 94.200 -0.150 4,875 34,494 +743 Hover/Click
May23 221108 98.800 99.080 98.230 98.930 -0.200 4 729 +0  
Jun23 221108 105.680 105.900 104.950 105.830 +0.150 2,219 14,992 +141 Hover/Click
Jul23 221108 106.150 106.480 105.350 106.330 +0.030 1,536 8,050 +526 Hover/Click
Aug23 221108 105.000 105.180 104.000 105.000 unch 598 5,037 +50 Hover/Click
Oct23 221108 90.580 90.900 90.000 90.630 +0.050 216 3,223 +111 Hover/Click
Total Volume and Open Interest 41,588 194,197 -751  
Class III Milk(CME) Weekly Monthly
Nov22 221108 20.87 20.93 20.78 20.88 -0.02 241 4,790 -104 Hover/Click
Dec22 221108 20.36 21.06 20.30 20.97 +0.50 763 5,243 -173 Hover/Click
Jan23 221108 19.72 20.16 19.44 20.15 +0.42 130 2,823 +34 Hover/Click
Feb23 221108 19.63 20.11 19.55 20.10 +0.39 133 2,102 +73 Hover/Click
Mar23 221108 19.85 20.25 19.85 20.25 +0.30 30 1,882 +2 Hover/Click
Apr23 221108 19.90 20.12 19.90 20.11 +0.26 22 1,349 +11 Hover/Click
May23 221108 19.90 20.15 19.90 20.15 +0.09 30 1,300 +15 Hover/Click
Jun23 221108 20.00 20.20 20.00 20.20 +0.15 28 1,159 +28 Hover/Click
Jul23 221108 20.30 20.30 20.30 20.30 +0.19 47 718 +30 Hover/Click
Aug23 221108 20.10 20.30 20.10 20.15 +0.05 46 584 +33 Hover/Click
Sep23 221108 20.15 20.30 20.15 20.25 +0.10 48 576 +36 Hover/Click
Oct23 221108 20.07 20.30 20.07 20.24 +0.07 9 336 +8 Hover/Click
Nov23 221108 20.24 20.25 20.16 20.16 unch 9 287 +9 Hover/Click
Total Volume and Open Interest 1,547 23,559 +13  
Cocoa(ICE) Weekly Monthly
Dec22 221108 2516 2541 2494 2537 +31 50,005 86,388 -12,684 Hover/Click
Mar23 221108 2496 2526 2479 2524 +38 36,089 107,625 +6,127 Hover/Click
May23 221108 2485 2512 2470 2509 +33 10,956 48,035 -2,226 Hover/Click
Jul23 221108 2484 2503 2464 2502 +33 3,970 23,288 -193 Hover/Click
Sep23 221108 2476 2493 2462 2491 +31 784 12,326 +34 Hover/Click
Dec23 221108 2455 2475 2444 2471 +32 404 18,086 +10 Hover/Click
Mar24 221108 2424 2451 2424 2447 +34 182 9,576 -18 Hover/Click
Total Volume and Open Interest 103,086 310,723 -8,513  
Coffee "C"(ICE) Weekly Monthly
Dec22 221108 171.50 172.55 163.80 166.45 -4.10 15,422 63,173 -3,105 Hover/Click
Mar23 221108 167.85 167.95 161.55 164.15 -1.90 12,050 91,649 +1,638 Hover/Click
May23 221108 166.30 166.75 160.80 163.40 -1.50 3,913 29,690 +998 Hover/Click
Jul23 221108 165.50 165.65 159.90 162.55 -1.35 1,116 12,645 +163 Hover/Click
Sep23 221108 164.50 164.60 158.80 161.50 -1.35 474 7,641 +128 Hover/Click
Dec23 221108 163.80 163.80 157.70 160.40 -1.40 337 10,276 +108 Hover/Click
Total Volume and Open Interest 33,418 219,188 -30  
Orange Juice(ICE) Weekly Monthly
Nov22 221108 230.80 231.00 224.00 225.80 -5.00 8 139 +0 Hover/Click
Jan23 221108 214.20 217.40 207.10 211.20 -4.70 439 9,773 +22 Hover/Click
Mar23 221108 212.80 212.80 202.80 203.65 -7.70 254 778 -50 Hover/Click
May23 221108 209.10 209.10 199.95 199.95 -9.15 133 824 +177 Hover/Click
Jul23 221108 193.85 193.85 193.85 193.85 -9.00       Hover/Click
Sep23 221108 190.65 190.65 190.65 190.65 -9.00       Hover/Click
Total Volume and Open Interest 834 11,514 +149  
Sugar #11(ICE) Weekly Monthly
Mar23 221108 18.70 19.03 18.59 19.00 +0.32 76,555 334,999 +6,939 Hover/Click
May23 221108 17.78 18.08 17.64 18.06 +0.34 27,990 163,215 +5,303 Hover/Click
Jul23 221108 17.20 17.51 17.07 17.49 +0.35 10,874 101,747 -574 Hover/Click
Oct23 221108 17.22 17.48 17.07 17.47 +0.33 6,836 67,893 +348 Hover/Click
Mar24 221108 17.26 17.64 17.26 17.63 +0.31 2,752 37,330 +1,064 Hover/Click
May24 221108 16.77 17.07 16.77 17.05 +0.24 530 10,092 -127 Hover/Click
Jul24 221108 16.44 16.66 16.44 16.64 +0.17 253 12,330 -72 Hover/Click
Oct24 221108 16.48 16.60 16.43 16.58 +0.12 180 11,075 -36 Hover/Click
Total Volume and Open Interest 126,072 753,118 +12,836  
London Cocoa(LCE) Weekly Monthly
Dec22 221108 2050 2065 2038 2050 +1 11,281 70,945 -2,042 Hover/Click
Mar23 221108 2012 2026 2004 2016 +8 16,864 98,526 +3,433 Hover/Click
May23 221108 1957 1969 1950 1960 +6 7,074 44,153 +1,095 Hover/Click
Jul23 221108 1939 1951 1932 1943 +7 5,748 29,702 +1,221 Hover/Click
Sep23 221108 1919 1929 1909 1921 +8 1,535 17,167 -169 Hover/Click
Dec23 221108 1890 1907 1890 1898 +8 1,597 16,785 -1,015 Hover/Click
Mar24 221108 1865 1870 1863 1867 +11 298 9,124 -37 Hover/Click
Total Volume and Open Interest 45,204 290,567 +3,108  
London Sugar(LCE) Weekly Monthly
Dec22 221108 534.00 538.00 527.60 537.30 +6.50 8,495 24,590 -2,286 Hover/Click
Mar23 221108 511.10 518.00 508.00 517.40 +6.70 8,068 30,882 +3,217 Hover/Click
May23 221108 504.20 511.10 501.30 510.40 +6.60 2,026 13,601 +70 Hover/Click
Aug23 221108 491.20 497.50 489.20 497.20 +6.80 653 7,014 -5 Hover/Click
Oct23 221108 479.30 485.00 478.10 485.00 +7.00 89 6,031 +73 Hover/Click
Total Volume and Open Interest 19,375 86,197 +1,065  
Cotton(ICE) Weekly Monthly
Dec22 221108 87.46 89.31 86.25 87.68 +0.19 36,848 88,567 -4,163 Hover/Click
Mar23 221108 85.35 87.15 84.57 85.74 -0.09 28,418 85,680 +1,435 Hover/Click
May23 221108 84.64 86.11 83.90 84.84 -0.23 11,682 25,370 +394 Hover/Click
Jul23 221108 83.70 84.93 83.24 83.85 -0.28 4,333 25,458 -311 Hover/Click
Oct23 221108 78.91 78.91 78.91 78.91 -0.92 0 2 +0 Hover/Click
Dec23 221108 78.50 79.29 77.80 78.51 -0.21 1,896 21,818 -566 Hover/Click
Total Volume and Open Interest 83,219 252,071 -3,222  
Lumber(CME) Weekly Monthly
Nov22 221108 459.3 459.3 450.0 451.1 -3.9 97 159 -47  
Jan23 221108 451.7 453.2 430.0 432.5 -12.2 431 1,727 +164  
Mar23 221108 460.2 460.2 445.0 445.1 -11.9 34 141 +1  
May23 221108 474.0 474.0 474.0 474.0 -1.0 0 5 +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 221108 91.87 92.17 88.52 88.91 -2.88 354,060 283,037 -6,235 Hover/Click
Jan23 221108 90.82 91.10 87.63 88.00 -2.73 104,868 166,517 +9,036 Hover/Click
Feb23 221108 89.60 89.84 86.60 86.95 -2.59 60,489 76,851 +3,020 Hover/Click
Mar23 221108 88.52 88.66 85.56 85.91 -2.47 50,671 99,065 +822 Hover/Click
Apr23 221108 87.41 87.42 84.59 84.93 -2.36 28,770 50,121 +2,250 Hover/Click
May23 221108 86.38 86.47 83.69 84.01 -2.25 18,070 43,064 +50 Hover/Click
Jun23 221108 85.39 85.54 82.80 83.13 -2.15 66,274 125,624 -89 Hover/Click
Jul23 221108 84.60 84.60 82.14 82.31 -2.04 15,733 39,813 -520 Hover/Click
Aug23 221108 83.21 83.64 81.40 81.52 -1.96 7,583 31,116 -194 Hover/Click
Sep23 221108 82.79 82.83 80.56 80.79 -1.87 16,657 45,382 +375 Hover/Click
Oct23 221108 81.53 82.14 80.02 80.12 -1.80 5,978 27,062 +1,697 Hover/Click
Nov23 221108 80.90 81.39 79.37 79.51 -1.75 3,131 22,776 -638 Hover/Click
Dec23 221108 80.68 81.01 78.61 78.94 -1.71 56,483 169,085 +2,568 Hover/Click
Jan24 221108 78.60 78.60 78.33 78.33 -1.66 4,851 21,787 +544 Hover/Click
Feb24 221108 78.00 78.00 77.74 77.74 -1.61 1,257 15,312 +535 Hover/Click
Mar24 221108 77.40 78.81 77.19 77.19 -1.56 1,804 18,858 +230 Hover/Click
Total Volume and Open Interest 823,655 1,469,138 +15,268  
e-miNY Crude Oil(NYM)
Dec22 221108 91.775 92.150 88.525 88.900 -2.900 21,821 6,236 -130  
Jan23 221108 90.900 91.100 87.700 88.000 -2.725 765 1,306 +108  
Feb23 221108 89.700 89.700 86.900 86.950 -2.600 277 307 +53  
Mar23 221108 88.150 88.400 85.725 85.900 -2.475 154 291 +46  
Apr23 221108 86.200 87.100 84.925 84.925 -2.375 110 45 +23  
May23 221108 84.000 84.000 84.000 84.000 -2.250 111 39 +17  
Jun23 221108 84.300 84.300 83.000 83.125 -2.150 52 97 +45  
Jul23 221108 84.350 84.350 82.300 82.300 -2.050 12 5 -5  
Aug23 221108 83.000 83.300 81.525 81.525 -1.950 8 18 -8  
Sep23 221108 80.800 80.800 80.800 80.800 -1.850 4 4 +0  
Total Volume and Open Interest 23,333 8,449 +158  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221108 377.69 390.19 373.95 377.07 -1.04 47,578 67,911 -2,945 Hover/Click
Jan23 221108 361.43 369.70 358.00 359.40 -2.05 28,229 46,252 +176 Hover/Click
Feb23 221108 350.00 356.82 345.90 347.24 -3.38 13,500 25,584 +279 Hover/Click
Mar23 221108 340.10 345.41 334.61 336.04 -4.43 12,868 28,865 +1,218 Hover/Click
Apr23 221108 330.55 333.81 323.05 324.68 -5.38 8,006 28,037 +140 Hover/Click
May23 221108 318.95 324.35 314.13 315.65 -5.75 4,840 14,506 +230 Hover/Click
Jun23 221108 312.00 316.84 307.27 308.67 -5.64 5,642 17,084 -351 Hover/Click
Jul23 221108 308.83 312.19 303.86 304.55 -5.36 1,588 6,977 -96 Hover/Click
Aug23 221108 306.47 308.59 300.55 301.42 -5.12 780 2,980 +10 Hover/Click
Sep23 221108 303.89 306.11 298.04 298.86 -4.85 563 3,567 +102 Hover/Click
Oct23 221108 301.90 303.70 296.64 296.64 -4.61 294 3,364 -17 Hover/Click
Nov23 221108 299.64 299.70 294.50 294.50 -4.43 165 1,772 -13 Hover/Click
Dec23 221108 297.60 298.95 291.78 292.40 -4.28 1,094 14,302 +335 Hover/Click
Jan24 221108 293.00 294.71 290.21 290.21 -4.21 46 1,300 +22 Hover/Click
Total Volume and Open Interest 125,742 267,636 -908  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221108 267.95 269.91 261.01 263.67 -1.64 53,118 84,130 -3,410 Hover/Click
Jan23 221108 261.56 262.34 254.00 256.45 -2.78 40,003 60,521 +2,178 Hover/Click
Feb23 221108 259.48 260.52 252.00 253.78 -4.32 17,382 18,967 +899 Hover/Click
Mar23 221108 259.01 261.02 252.14 253.48 -5.37 10,018 23,492 +169 Hover/Click
Apr23 221108 273.42 277.78 269.50 270.80 -5.16 5,282 12,388 +57 Hover/Click
May23 221108 272.00 275.68 269.26 269.63 -4.90 4,053 9,034 +843 Hover/Click
Jun23 221108 268.45 272.46 265.71 266.63 -4.60 4,219 15,000 +342 Hover/Click
Jul23 221108 266.09 267.50 262.10 262.39 -4.41 1,558 3,594 -53 Hover/Click
Aug23 221108 261.44 262.50 257.60 257.76 -4.32 1,034 2,191 -32 Hover/Click
Sep23 221108 256.35 257.82 251.80 252.74 -4.27 1,162 2,576 -92 Hover/Click
Total Volume and Open Interest 140,477 244,474 +1,219  
e-miNY RBOB Gasoline(NYM)
Dec22 221108 263.67 263.67 263.67 263.67 -1.64        
Jan23 221108 256.45 256.45 256.45 256.45 -2.78        
Feb23 221108 253.78 253.78 253.78 253.78 -4.32        
Mar23 221108 253.48 253.48 253.48 253.48 -5.37        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Dec22 221108 6.687 6.823 6.062 6.138 -0.806 117,251 88,428 -2,282 Hover/Click
Jan23 221108 7.024 7.162 6.454 6.524 -0.720 51,457 142,062 +1,776 Hover/Click
Feb23 221108 6.742 6.845 6.215 6.266 -0.670 20,595 60,548 +486 Hover/Click
Mar23 221108 5.952 5.998 5.496 5.506 -0.581 28,829 100,951 +295 Hover/Click
Apr23 221108 5.084 5.099 4.764 4.773 -0.384 30,127 82,000 +855 Hover/Click
May23 221108 5.040 5.040 4.723 4.730 -0.359 15,616 86,856 +936 Hover/Click
Jun23 221108 5.102 5.102 4.797 4.805 -0.345 6,758 23,789 +22 Hover/Click
Jul23 221108 5.080 5.135 4.877 4.884 -0.332 6,338 33,419 -530 Hover/Click
Aug23 221108 5.092 5.145 4.888 4.893 -0.332 6,064 24,251 +960 Hover/Click
Sep23 221108 5.041 5.084 4.826 4.834 -0.333 7,667 30,076 +55 Hover/Click
Oct23 221108 5.169 5.169 4.882 4.889 -0.330 14,243 52,070 +298 Hover/Click
Nov23 221108 5.410 5.435 5.196 5.199 -0.334 6,839 21,065 -464 Hover/Click
Dec23 221108 5.740 5.764 5.525 5.529 -0.335 6,382 29,855 +1,369 Hover/Click
Jan24 221108 5.947 5.947 5.710 5.710 -0.298 7,221 36,309 -1,134 Hover/Click
Feb24 221108 5.628 5.628 5.476 5.476 -0.262 1,690 11,955 +403 Hover/Click
Mar24 221108 5.040 5.056 4.949 4.949 -0.189 2,789 23,323 +142 Hover/Click
Total Volume and Open Interest 346,423 984,123 +5,491  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221108 98.24 98.30 95.00 95.36 -2.56 307,087 426,884 -109 Hover/Click
Feb23 221108 96.69 96.75 93.61 93.98 -2.38 176,994 311,462 -1,975 Hover/Click
Mar23 221108 95.20 95.27 92.25 92.64 -2.24 128,336 182,203 +9,900 Hover/Click
Apr23 221108 93.83 93.95 91.03 91.41 -2.12 49,572 94,731 +3,362 Hover/Click
May23 221108 92.62 92.78 89.92 90.30 -2.03 38,579 94,328 -3,472 Hover/Click
Jun23 221108 91.49 91.70 88.88 89.28 -1.94 84,040 189,279 +1,265 Hover/Click
Jul23 221108 90.14 90.74 88.02 88.39 -1.86 15,491 51,214 +1,595 Hover/Click
Aug23 221108 89.11 89.79 87.25 87.57 -1.79 10,353 36,386 +256 Hover/Click
Sep23 221108 88.73 89.04 86.56 86.79 -1.74 15,282 46,227 +133 Hover/Click
Oct23 221108 87.86 88.02 85.68 86.06 -1.70 6,127 29,079 +1,631 Hover/Click
Nov23 221108 87.30 87.30 85.43 85.43 -1.65 3,131 26,369 +352 Hover/Click
Dec23 221108 86.64 86.97 84.46 84.84 -1.62 48,224 172,550 -1,731 Hover/Click
Jan24 221108 85.35 85.47 84.24 84.24 -1.59 2,446 22,745 -69 Hover/Click
Feb24 221108 84.70 84.89 83.61 83.61 -1.56 1,374 16,963 +273 Hover/Click
Total Volume and Open Interest 910,682 1,929,765 +11,459  
Gas Oil(ICE) Weekly Monthly
Nov22 221108 1069.50 1086.75 1038.00 1067.25 -29.25 18,344 29,323 -5,603 Hover/Click
Dec22 221108 1042.50 1061.50 1023.00 1048.75 -13.25 70,307 128,761 -563 Hover/Click
Jan23 221108 1019.00 1040.00 1007.75 1031.00 -9.00 46,880 74,988 +2,397 Hover/Click
Feb23 221108 994.75 1012.00 982.00 1005.50 -9.75 25,217 43,469 +583 Hover/Click
Mar23 221108 969.75 984.00 954.50 978.50 -10.00 21,970 39,282 +419 Hover/Click
Apr23 221108 942.50 956.25 927.50 951.25 -10.25 12,348 30,873 +337 Hover/Click
May23 221108 920.75 932.00 904.50 927.75 -10.75 7,059 19,421 +283 Hover/Click
Jun23 221108 906.50 914.50 887.75 910.50 -11.50 12,855 28,192 -646 Hover/Click
Jul23 221108 892.75 901.75 877.00 898.50 -11.75 1,916 10,837 -19 Hover/Click
Aug23 221108 884.25 892.25 868.50 889.00 -12.00 1,218 8,838 -26 Hover/Click
Total Volume and Open Interest 228,286 489,534 -1,224  
Ethanol(CBOT)
Dec22 221108 2.161 2.161 2.161 2.161 unch        
Jan23 221108 2.161 2.161 2.161 2.161 unch        
Feb23 221108 2.161 2.161 2.161 2.161 unch        
Mar23 221108 2.161 2.161 2.161 2.161 unch        
Apr23 221108 2.161 2.161 2.161 2.161 unch        
May23 221108 2.161 2.161 2.161 2.161 unch        
Jun23 221108 2.161 2.161 2.161 2.161 unch        
Jul23 221108 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221108 92.10 92.10 88.35 88.91 -2.88 38,834 66,003 -6,196 Hover/Click
Jan23 221108 91.04 91.04 87.49 88.00 -2.73 46,905 52,700 +330 Hover/Click
Feb23 221108 89.04 89.43 86.75 86.95 -2.59 34,984 30,294 -702 Hover/Click
Mar23 221108 87.88 88.26 85.91 85.91 -2.47 27,454 32,318 -825 Hover/Click
Apr23 221108 86.46 87.26 84.93 84.93 -2.36 8,897 16,368 -748 Hover/Click
May23 221108 85.49 86.12 84.01 84.01 -2.25 6,124 12,926 +157 Hover/Click
Jun23 221108 84.84 85.37 83.13 83.13 -2.15 10,007 54,145 -322 Hover/Click
Jul23 221108 82.31 82.31 82.31 82.31 -2.04 1,001 5,972 +73 Hover/Click
Aug23 221108 81.52 81.52 81.52 81.52 -1.96 439 4,407 +110 Hover/Click
Sep23 221108 80.79 80.79 80.79 80.79 -1.87 1,980 11,791 +266 Hover/Click
Oct23 221108 80.12 80.12 80.12 80.12 -1.80 71 2,726 -39 Hover/Click
Nov23 221108 79.51 79.51 79.51 79.51 -1.75 6 5,378 +0 Hover/Click
Dec23 221108 80.70 80.78 78.94 78.94 -1.71 5,229 53,516 +159 Hover/Click
Jan24 221108 78.33 78.33 78.33 78.33 -1.66 2 3,379 +0 Hover/Click
Feb24 221108 77.74 77.74 77.74 77.74 -1.61 3 1,242 +3 Hover/Click
Mar24 221108 77.19 77.19 77.19 77.19 -1.56 14 1,708 +8 Hover/Click
Total Volume and Open Interest 183,839 404,450 -7,357  
US Dollar Index(ICE) Weekly Monthly
Dec22 221108 110.000 110.500 109.240 109.543 -0.450 62,903 55,880 +2,457 Hover/Click
Mar23 221108 109.680 110.015 108.820 109.122 -0.460 311 1,106 +37 Hover/Click
Jun23 221108 108.823 108.823 108.823 108.823 -0.410 10 17 +0 Hover/Click
Total Volume and Open Interest 63,224 57,003 +2,494  
Australian Dollar(CME) Weekly Monthly
Dec22 221108 64.84 65.61 64.53 65.07 +0.22 168,029 165,417 -7,785 Hover/Click
Mar23 221108 64.82 65.84 64.78 65.32 +0.22 398 343 +4 Hover/Click
Jun23 221108 65.41 66.03 65.05 65.53 +0.23 3 73 -3 Hover/Click
Total Volume and Open Interest 168,574 166,150 -7,784  
British Pound(CME) Weekly Monthly
Dec22 221108 115.25 116.12 114.42 115.49 +0.03 161,858 245,105 -22 Hover/Click
Mar23 221108 115.69 116.45 114.79 115.84 +0.03 464 2,327 -33 Hover/Click
Jun23 221108 116.45 116.68 115.11 116.07 +0.03 12 179 -1 Hover/Click
Total Volume and Open Interest 163,374 249,713 +35  
Canadian Dollar(CME) Weekly Monthly
Dec22 221108 74.12 74.72 73.94 74.41 +0.28 136,705 141,104 -4,149 Hover/Click
Mar23 221108 74.11 74.83 74.07 74.53 +0.28 618 4,013 +52 Hover/Click
Jun23 221108 74.39 74.95 74.24 74.65 +0.27 41 760 +12 Hover/Click
Sep23 221108 74.90 75.09 74.36 74.79 +0.28 20 208 -2 Hover/Click
Total Volume and Open Interest 137,437 146,581 -4,100  
Japanese Yen(CME) Weekly Monthly
Dec22 221108 68.56 69.15 68.38 69.03 +0.48 150,678 250,889 -4,684 Hover/Click
Mar23 221108 69.45 70.01 69.23 69.89 +0.48 170 3,548 +20 Hover/Click
Jun23 221108 70.75 71.02 70.32 70.91 +0.49 1 158 +1 Hover/Click
Total Volume and Open Interest 150,997 255,455 -4,652  
Swiss Franc(CME) Weekly Monthly
Dec22 221108 101.64 102.12 101.19 101.89 +0.20 27,421 51,109 -2,179 Hover/Click
Mar23 221108 102.40 103.25 102.38 103.01 +0.23 36 370 +22 Hover/Click
Jun23 221108 104.10 104.50 103.64 104.22 +0.24 191 245 +191 Hover/Click
Total Volume and Open Interest 27,648 51,726 -1,966  
EuroFX(CME) Weekly Monthly
Dec22 221108 100.49 101.26 100.01 101.04 +0.47 295,663 643,373 -6,778 Hover/Click
Mar23 221108 101.21 101.96 100.73 101.75 +0.48 910 11,688 -28 Hover/Click
Jun23 221108 101.63 102.65 101.45 102.43 +0.46 21 5,068 +1 Hover/Click
Total Volume and Open Interest 298,007 668,510 -7,482  
Mexican Peso(CME) Weekly Monthly
Dec22 221108 510.38 511.13 507.38 508.13 -2.50 84,536 294,922 +94 Hover/Click
Mar23 221108 503.63 503.63 500.25 500.25 -2.38 7 56 +7 Hover/Click
Total Volume and Open Interest 84,543 294,986 +101  
Brazilian Real(CME) Weekly Monthly
Dec22 221108 192.70 194.10 189.80 193.35 -1.25 16,035 26,871 -1,052 Hover/Click
Jan23 221108 191.55 192.90 188.65 192.20 -1.25 104 107 +25  
Feb23 221108 191.05 191.05 190.00 191.05 -1.20 0 2 +0  
Mar23 221108 190.10 190.10 190.05 190.10 -1.20       Hover/Click
Total Volume and Open Interest 16,139 26,980 -1,027  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221108 118~140 120~010 118~030 119~300 +1~130 279,106 1,176,272 -12,220 Hover/Click
Mar23 221108 118~040 119~250 117~300 119~220 +1~120 513 4,735 +52 Hover/Click
Jun23 221108 119~220 119~300 119~220 119~220 +1~120       Hover/Click
Total Volume and Open Interest 279,619 1,181,007 -12,168  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221108 109~200 110~105 109~140 110~090 +0~205 1,604,687 3,915,582 -11,594 Hover/Click
Mar23 221108 109~270 110~185 109~225 110~175 +0~200 19,742 30,300 +7,373 Hover/Click
Jun23 221108 110~235 110~235 110~235 110~235 +0~200 0 26 +0 Hover/Click
Total Volume and Open Interest 1,624,429 3,945,908 -4,221  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221108 105~290 106~104 105~254 106~086 +0~116 1,099,645 4,237,721 +32 Hover/Click
Mar23 221108 106~052 106~182 106~012 106~170 +0~122 1,995 10,090 +1,346 Hover/Click
Jun23 221108 106~250 106~250 106~250 106~250 +0~122       Hover/Click
Total Volume and Open Interest 1,101,640 4,247,811 +1,378  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221108 101~226 101~275 101~216 101~267 +0~041 664,059 2,199,166 -32,080 Hover/Click
Mar23 221108 101~284 102~013 101~273 102~005 +0~043 1,510 5,538 +804 Hover/Click
Jun23 221108 102~015 102~015 102~006 102~015 +0~052       Hover/Click
Total Volume and Open Interest 665,569 2,204,704 -31,276  
Eurodollars(CME) Weekly Monthly
Dec22 221108 94.885 94.900 94.865 94.885 +0.005 138,747 1,585,988 +25,394  
Mar23 221108 94.625 94.675 94.605 94.650 +0.020 102,455 915,297 +9,465  
Jun23 221108 94.585 94.645 94.565 94.625 +0.035 105,183 704,462 +1,622  
Sep23 221108 94.720 94.810 94.710 94.795 +0.065 81,886 721,578 -481  
Dec23 221108 94.900 95.005 94.890 94.990 +0.080 114,101 917,687 +15,433  
Mar24 221108 95.150 95.260 95.130 95.240 +0.085 40,468 394,779 +1,382  
Jun24 221108 95.375 95.485 95.355 95.465 +0.085 32,898 397,155 -493  
Sep24 221108 95.550 95.660 95.530 95.640 +0.085 32,042 386,997 -1,161  
Dec24 221108 95.705 95.815 95.680 95.790 +0.080 40,718 615,925 -5,879  
Mar25 221108 95.830 95.935 95.810 95.915 +0.080 13,892 223,390 -558  
Jun25 221108 95.925 96.025 95.895 96.005 +0.080 16,407 166,434 -720  
Sep25 221108 95.985 96.090 95.955 96.070 +0.080 10,518 114,107 +1,607  
Dec25 221108 96.020 96.130 95.995 96.110 +0.085 14,920 143,331 +3,209  
Mar26 221108 96.035 96.150 96.005 96.125 +0.090 9,895 75,385 +111  
Jun26 221108 96.025 96.145 96.000 96.130 +0.095 10,356 82,440 +73  
Sep26 221108 96.025 96.140 95.995 96.130 +0.100 20,952 99,518 -1,864  
Dec26 221108 96.000 96.125 95.980 96.115 +0.105 13,465 60,810 +979  
Mar27 221108 95.985 96.105 95.955 96.090 +0.105 11,679 46,721 +2,760  
Total Volume and Open Interest 856,628 7,959,052 +62,507  
Ultra T-Bond(CBOT)
Dec22 221108 125~00 126~30 124~16 126~17 +1~10 174,916 1,472,052 +9,613  
Mar23 221108 126~15 127~08 125~06 127~00 +1~09 228 236 +217  
Jun23 221108 127~00 127~00 127~00 127~00 +1~09        
Total Volume and Open Interest 175,144 1,472,288 +9,830  
Ultra 10-Yr T-Note(CBOT)
Dec22 221108 114~210 115~185 114~130 115~170 +0~255 311,313 1,361,488 -21,423  
Mar23 221108 115~190 115~190 114~230 115~190 +0~265 3 106 +0  
Jun23 221108 115~190 115~190 115~190 115~190 +0~265        
Total Volume and Open Interest 311,316 1,361,594 -21,423  
30 Day Federal Funds(CBOT)
Nov22 221108 96.215 96.217 96.215 96.217 +0.003 40,467 409,477 +6,010  
Dec22 221108 95.840 95.845 95.835 95.845 +0.010 31,664 196,071 +4,394  
Jan23 221108 95.580 95.590 95.575 95.590 +0.015 110,716 308,835 +8,868  
Feb23 221108 95.185 95.215 95.175 95.210 +0.030 70,408 164,249 +3,646  
Mar23 221108 95.105 95.135 95.095 95.135 +0.035 20,100 46,142 -640  
Apr23 221108 94.965 95.005 94.950 95.000 +0.040 37,962 92,209 +1,469  
Total Volume and Open Interest 424,654 1,482,700 +39,587  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221108 148.47 148.56 148.32 148.40 -0.07 1,378 17,715 -731 Hover/Click
Mar23 221108 146.86 146.86 146.86 146.86 -0.07 0 1 +0 Hover/Click
Jun23 221108 146.86 146.86 146.86 146.86 -0.07       Hover/Click
Total Volume and Open Interest 1,378 17,716 -731  
Euro-Buxl(EUREX)
Dec22 221108 140.98 144.34 139.68 143.76 +2.32 51,959 229,460 -7,489  
Mar23 221108 141.20 142.62 141.20 142.62 +2.40 3 19 +3  
Jun23 221108 140.92 140.92 140.92 140.92 +2.32        
Total Volume and Open Interest 51,962 229,479 -7,486  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221108 136.14 137.32 135.76 137.09 +0.64 610,208 1,423,723 -47,648 Hover/Click
Mar23 221108 134.73 136.00 134.50 135.79 +0.64 108 823 +67 Hover/Click
Jun23 221108 133.99 133.99 133.99 133.99 +0.64       Hover/Click
Total Volume and Open Interest 610,316 1,424,546 -47,581  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221108 118.44 118.86 118.26 118.75 +0.15 402,271 1,577,529 -13,634 Hover/Click
Mar23 221108 117.01 117.35 116.89 117.35 +0.19 21 235 +20 Hover/Click
Jun23 221108 118.03 118.03 118.03 118.03 +0.15       Hover/Click
Total Volume and Open Interest 402,292 1,577,764 -13,614  
Euro-Schatz(EUREX)
Dec22 221108 106.49 106.61 106.42 106.53 -0.00 352,615 2,022,260 -13,766  
Mar23 221108 106.04 106.18 106.04 106.15 -0.01 29 99 +28  
Jun23 221108 106.42 106.42 106.42 106.42 -0.01        
Total Volume and Open Interest 352,644 2,022,359 -13,738  
3-Mth Euribor(EUREX)
Dec22 221108 97.695 97.695 97.695 97.695 -0.005 0 283 +0  
Mar23 221108 97.080 97.080 97.080 97.080 unch 0 396 +0  
Jun23 221108 96.820 96.820 96.820 96.820 +0.015 0 52 +0  
Total Volume and Open Interest 0 1,554 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221108 100~12 101~28 99~29 101~23 +0~31 155,114 458,894 +5,754 Hover/Click
Mar23 221108 99~15 99~15 99~15 99~15 +0~26 5 11 +5 Hover/Click
Total Volume and Open Interest 155,119 458,905 +5,759  
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 221108 97.705 97.710 97.680 97.690 -0.005 81,658 710,307 -270  
Mar23 221108 97.080 97.090 97.045 97.075 unch 125,544 645,598 -10,287  
Jun23 221108 96.800 96.840 96.770 96.815 +0.010 109,534 506,747 +3,021  
Total Volume and Open Interest 882,949 4,346,847 -16,124  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221108 96.73 96.74 96.71 96.73 -0.01 19,103 196,282 -1,711  
Mar23 221108 96.12 96.14 96.07 96.09 -0.04 27,851 197,321 +6,069  
Jun23 221108 95.83 95.84 95.73 95.75 -0.09 14,846 118,155 +2,218  
Sep23 221108 95.73 95.75 95.63 95.64 -0.10 11,500 109,243 +570  
Dec23 221108 95.72 95.75 95.61 95.62 -0.12 7,336 97,081 +464  
Mar24 221108 95.76 95.78 95.64 95.65 -0.12 6,726 72,388 +309  
Jun24 221108 95.81 95.81 95.69 95.71 -0.10 5,327 65,214 +587  
Sep24 221108 95.85 95.89 95.76 95.78 -0.08 3,463 41,758 -680  
Dec24 221108 95.88 95.92 95.82 95.83 -0.06 45 807 +0  
Mar25 221108 95.87 95.87 95.87 95.87 -0.05 109 183 +6  
Total Volume and Open Interest 96,306 898,766 +7,832  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221108 96.08 96.12 95.93 95.96 -0.13 165,076 952,282 +14,675  
Mar23 221108 95.96 95.96 95.96 95.96 -0.13        
Total Volume and Open Interest 165,076 952,282 +14,675  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221108 96.57 96.60 96.41 96.44 -0.14 136,276 786,984 +139  
Mar23 221108 96.44 96.44 96.44 96.44 -0.14        
Total Volume and Open Interest 136,276 786,984 +139  
Gold(CMX) Weekly Monthly
Dec22 221108 1678.0 1720.4 1667.1 1716.0 +35.5 293,521 334,619 -13,549 Hover/Click
Feb23 221108 1691.6 1734.3 1681.3 1730.0 +35.5 18,086 98,627 +4,204 Hover/Click
Apr23 221108 1704.8 1749.3 1696.2 1744.9 +35.3 3,260 20,593 +907 Hover/Click
Jun23 221108 1719.2 1764.3 1713.0 1760.0 +35.4 1,671 10,218 +106 Hover/Click
Aug23 221108 1735.0 1780.2 1735.0 1776.3 +35.1 280 2,403 -167 Hover/Click
Oct23 221108 1791.5 1791.5 1791.5 1791.5 +34.9 13 678 -2 Hover/Click
Dec23 221108 1809.0 1809.0 1805.8 1807.3 +35.0 870 4,527 +379 Hover/Click
Feb24 221108 1821.4 1821.4 1821.4 1821.4 +35.0 0 2 +0 Hover/Click
Apr24 221108 1838.0 1838.0 1832.9 1832.9 +35.0       Hover/Click
Jun24 221108 1843.6 1843.6 1843.6 1843.6 +35.0 0 180 +0 Hover/Click
Aug24 221108 1852.1 1852.1 1852.1 1852.1 +35.0       Hover/Click
Total Volume and Open Interest 318,063 474,056 -8,687  
Silver(CMX) Weekly Monthly
Dec22 221108 2085.0 2172.0 2057.0 2150.2 +58.3 112,097 100,384 -2,627 Hover/Click
Mar23 221108 2099.0 2186.5 2072.0 2165.7 +58.5 8,774 31,030 +1,954 Hover/Click
May23 221108 2116.5 2200.5 2088.0 2180.1 +59.3 535 3,170 +65 Hover/Click
Jul23 221108 2127.5 2208.5 2107.5 2194.8 +60.5 129 1,505 +15 Hover/Click
Sep23 221108 2138.5 2221.5 2138.5 2208.8 +60.4 23 734 +16 Hover/Click
Dec23 221108 2200.0 2258.0 2191.0 2232.8 +60.4 5 292 +0 Hover/Click
Mar24 221108 2255.9 2255.9 2255.9 2255.9 +60.4       Hover/Click
Total Volume and Open Interest 121,860 138,538 -558  
Platinum(NYMEX) Weekly Monthly
Jan23 221108 993.5 1015.8 979.1 1014.5 +25.1 23,264 50,755 +850 Hover/Click
Apr23 221108 991.9 1012.0 978.4 1011.5 +24.9 384 4,534 +22 Hover/Click
Jul23 221108 986.3 1012.6 985.1 1012.6 +24.3 24 105 +10 Hover/Click
Oct23 221108 1015.9 1015.9 1015.9 1015.9 +24.5 0 9 +0 Hover/Click
Total Volume and Open Interest 23,672 55,403 +882  
Palladium(NYMEX) Weekly Monthly
Dec22 221108 1890.00 1937.00 1847.50 1932.60 +35.10 3,525 6,364 -276 Hover/Click
Mar23 221108 1907.00 1953.50 1867.50 1953.50 +39.40 778 2,859 +379 Hover/Click
Jun23 221108 1959.30 1959.30 1959.30 1959.30 +39.40 5 18 -1 Hover/Click
Total Volume and Open Interest 4,308 9,241 +102  
Copper(CMX) Weekly Monthly
Dec22 221108 360.05 369.95 356.25 368.25 +7.90 163,688 95,553 -2,498 Hover/Click
Mar23 221108 359.75 369.15 356.25 367.60 +7.55 45,206 58,554 +1,750 Hover/Click
May23 221108 358.30 368.60 356.15 367.35 +7.50 5,473 12,117 -28 Hover/Click
Jul23 221108 357.95 368.15 356.25 367.05 +7.40 1,443 6,474 +43 Hover/Click
Sep23 221108 361.80 366.85 361.80 366.65 +7.45 237 1,495 -14 Hover/Click
Total Volume and Open Interest 217,373 182,980 -718  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221108 32814 33366 32766 33175 +337 276,671 74,480 -378 Hover/Click
Mar23 221108 33083 33612 33021 33425 +342 515 1,360 +12 Hover/Click
Jun23 221108 33635 33635 33284 33635 +310 4 28 +1 Hover/Click
Sep23 221108 33612 33828 33612 33828 +345 0 1 +0 Hover/Click
Total Volume and Open Interest 277,190 75,869 -365  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221108 3812.75 3867.00 3792.75 3835.25 +20.00 2,494,788 2,244,531 -1,019 Hover/Click
Mar23 221108 3841.75 3899.50 3824.50 3867.00 +20.25 2,432 60,986 +445 Hover/Click
Jun23 221108 3880.75 3934.00 3859.75 3902.00 +20.25 94 2,284 +54 Hover/Click
Sep23 221108 3935.25 3946.25 3913.00 3935.25 +20.50 0 377 +0 Hover/Click
Total Volume and Open Interest 2,497,314 2,311,070 -520  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221108 11016.00 11231.25 10928.75 11094.25 +80.00 881,129 278,604 -2,801 Hover/Click
Mar23 221108 11119.25 11341.75 11040.50 11205.50 +79.50 1,366 4,465 -14 Hover/Click
Jun23 221108 11330.00 11428.25 11188.00 11330.00 +80.00 1 258 +0 Hover/Click
Total Volume and Open Interest 882,496 283,674 -2,815  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221108 2427.90 2461.30 2408.00 2435.30 +4.10 15,010 48,182 +62 Hover/Click
Mar23 221108 2437.30 2459.00 2429.60 2437.30 +4.90 0 1 +0 Hover/Click
Jun23 221108 2444.50 2444.50 2444.50 2444.50 +4.10       Hover/Click
Total Volume and Open Interest 15,010 48,183 +62  
Volatility Index(CBOE)
Nov22 221108 25.15 26.41 24.90 26.10 +0.94 83,536 100,282 -6,427  
Dec22 221108 25.45 26.43 25.20 26.19 +0.69 56,583 129,091 +6,044  
Jan23 221108 26.78 27.50 26.50 27.35 +0.64 22,811 47,735 -633  
Feb23 221108 27.00 27.55 26.77 27.45 +0.45 11,504 25,402 -128  
Total Volume and Open Interest 184,512 332,786 -756  
S & P 600(CME)
Dec22 221108 1185.30 1185.30 1185.30 1185.30 +1.50        
Mar23 221108 1188.30 1188.30 1188.30 1188.30 +1.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221108 1812.60 1837.70 1790.90 1813.20 -0.70 250,661 498,449 -2,858 Hover/Click
Mar23 221108 1830.00 1852.00 1806.30 1827.90 -0.90 391 892 +246 Hover/Click
Jun23 221108 1841.20 1850.50 1833.10 1841.20 -0.80       Hover/Click
Total Volume and Open Interest 251,052 499,341 -2,612  
Nikkei 225(CME)
Dec22 221108 27665 28005 27640 27880 +250 5,927 13,206 +222  
Mar23 221108 27815 27910 27795 27795 +250 41 30 -20  
Total Volume and Open Interest 5,968 13,236 +202  
Nikkei 225(SGX) Weekly Monthly
Dec22 221108 27535 27940 27480 27865 +325 55,632 107,118 -1,067  
Mar23 221108 27600 27805 27600 27805 +325 10 1,050 +22  
Jun23 221108 27550 27550 27550 27550 +325 0 2,970 +0  
Total Volume and Open Interest 55,644 125,061 -1,045  
Nikkei 225 Mini(JPX)
Dec22 221108 27690 27945 27665 27890 +340 587,627 393,013 +18,469  
Mar23 221108 27460 27865 27405 27800 +330 45,862 26,667 -111  
Jun23 221108 27170 27595 27160 27560 +340 967 1,790 +144  
Total Volume and Open Interest 657,627 547,748 +24,860  
Nikkei 225(JPX)
Dec22 221108 27690 27950 27660 27890 +340 49,649 225,049 +931  
Mar23 221108 27620 27860 27590 27800 +330 658 23,275 +359  
Jun23 221108 27510 27560 27510 27560 +340 0 10,944 +0  
Total Volume and Open Interest 50,316 312,176 +1,290  
Nikkei 225(CME) Yen
Dec22 221108 27655 28005 27625 27880 +260 33,376 50,016 +1,113  
Mar23 221108 27835 27915 27800 27800 +260 6 24 +2  
Jun23 221108 27570 27570 27570 27570 +265        
Total Volume and Open Interest 33,382 50,040 +1,115  
Nikkei 225(CME) e-Mini Yen
Dec22 221108 27880 27880 27880 27880 +260 4 1 +0  
Mar23 221108 27800 27800 27800 27800 +260        
Jun23 221108 27570 27570 27570 27570 +260        
Total Volume and Open Interest 4 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221108 6414.5 6452.5 6377.5 6442.0 +24.5 82,263 230,942 +2,224  
Dec22 221108 6382.0 6445.5 6376.0 6439.0 +24.5 103 19,078 +29  
Jan23 221108 6440.5 6440.5 6440.5 6440.5 +24.5        
Mar23 221108 6460.5 6460.5 6460.5 6460.5 +24.5 0 33 +0  
Jun23 221108 6357.0 6357.0 6357.0 6357.0 +24.5        
Sep23 221108 6391.0 6391.0 6391.0 6391.0 +24.5        
Total Volume and Open Interest 82,366 250,056 +2,253  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221108 16660 16782 16445 16580 -77 215,487 132,457 +3,527  
Dec22 221108 16735 16800 16500 16635 -69 1,274 16,184 +352  
Jan23 221108 16650 16929 16636 16689 -64 0 2 +0  
Total Volume and Open Interest 217,229 152,607 +3,754  
DAX(EUREX) Weekly Monthly
Dec22 221108 13564.0 13721.0 13506.0 13707.0 +153.0 99,780 112,967 +6,699  
Mar23 221108 13636.0 13783.0 13636.0 13782.0 +153.0 146 484 +19  
Jun23 221108 13926.0 13926.0 13926.0 13926.0 +154.0 0 1 +0  
Total Volume and Open Interest 99,926 113,459 +6,718  
Mini-DAX(EUREX)
Dec22 221108 13577.0 13721.0 13507.0 13707.0 +153.0 81,472 14,632 +1,770  
Mar23 221108 13596.0 13791.0 13596.0 13782.0 +153.0 80 241 +32  
Jun23 221108 13926.0 13926.0 13926.0 13926.0 +154.0 0 6 -1  
Total Volume and Open Interest 81,552 14,879 +1,801  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221108 3710 3741 3693 3736 +28 1,318,037 4,753,759 +81,106  
Mar23 221108 3718 3743 3705 3741 +29 1,679 38,824 -46  
Jun23 221108 3686 3686 3686 3686 +29 0 19,518 +0  
Total Volume and Open Interest 1,319,717 4,820,588 +81,060  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221108 10738 10850 10708 10826 +87 38,570 193,738 +1,082  
Mar23 221108 10652 10745 10652 10738 +87 5 94 -3  
Jun23 221108 10610 10610 10610 10610 +86        
Total Volume and Open Interest 38,575 193,832 +1,079  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221108 7273.00 7316.00 7238.50 7309.00 +9.50 143,580 558,074 +9,006  
Mar23 221108 7299.00 7306.50 7299.00 7306.50 +9.00 230 2,270 +172  
Jun23 221108 7257.00 7327.50 7257.00 7327.50 +9.00 0 22 +0  
Total Volume and Open Interest 143,810 560,366 +9,178  
SPI 200(SFE) Weekly Monthly
Dec22 221108 6940.0 6979.0 6917.0 6956.0 +20.0 43,335 235,045 -1,282  
Mar23 221108 6908.0 6908.0 6908.0 6908.0 +20.0 0 316 +0  
Jun23 221108 6924.0 6924.0 6924.0 6924.0 +20.0 0 52 +0  
Total Volume and Open Interest 43,343 235,466 -1,280  
FTSE MIB(ISE)
Dec22 221108 23380.00 23630.00 23265.00 23606.00 +223.00 33,231 106,773 +7,648  
Mar23 221108 23610.00 23640.00 23325.00 23636.00 +226.00 53 621 +47  
Jun23 221108 23189.00 23189.00 23189.00 23189.00 +226.00 1 6 +1  
Total Volume and Open Interest 33,286 107,403 +7,697  
KOSPI 200(KFE)
Dec22 221108 310.45 313.35 309.85 312.95 +3.95 331,714 341,255 +5,543  
Mar23 221108 308.00 311.00 307.70 310.85 +4.20 656 19,198 +69  
Jun23 221108 311.20 311.20 311.20 311.20 +1.85 0 20,654 -154  
Total Volume and Open Interest 332,371 417,078 +5,458  
GSCI(CME) Weekly Monthly
Nov22 221108 660.50 662.00 648.80 650.25 -13.85 19 1,131 -15  
Dec22 221108 656.90 658.50 645.80 647.25 -12.90 4 4 +4  
Jan23 221108 649.75 649.75 649.75 649.75 -7.90        
Total Volume and Open Interest 23 1,135 -11  
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521