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 Wed November 09, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221109 1444.50 1460.75 1435.50 1459.75 +15.75 1,472 1,648 +130 Hover/Click
Jan23 221109 1445.00 1457.75 1433.50 1452.00 +5.50 76,580 258,007 -1,513 Hover/Click
Mar23 221109 1450.25 1462.75 1440.00 1457.25 +4.00 29,731 131,628 +2,831 Hover/Click
May23 221109 1458.25 1468.75 1446.75 1463.75 +4.00 17,207 87,200 +1,409 Hover/Click
Jul23 221109 1459.50 1468.50 1447.50 1464.75 +3.25 11,026 66,223 +1,369 Hover/Click
Aug23 221109 1443.75 1450.00 1431.00 1445.50 +0.50 2,006 3,875 -30 Hover/Click
Sep23 221109 1405.00 1411.50 1394.00 1406.00 -1.25 777 2,115 +172 Hover/Click
Nov23 221109 1386.50 1393.75 1376.00 1386.50 -1.75 4,422 46,877 +507 Hover/Click
Jan24 221109 1388.50 1394.75 1378.25 1388.25 -2.00 192 1,273 +3 Hover/Click
Mar24 221109 1379.00 1385.00 1372.50 1379.75 -1.75 127 2,095 +45 Hover/Click
May24 221109 1372.00 1379.50 1368.50 1375.75 -1.00 168 1,970 +116 Hover/Click
Jul24 221109 1378.00 1380.25 1373.25 1377.25 -0.50 17 312 +1 Hover/Click
Aug24 221109 1366.50 1366.50 1366.50 1366.50 -0.50 0 3 +0 Hover/Click
Sep24 221109 1346.25 1346.25 1346.25 1346.25 -0.50 0 90 +0 Hover/Click
Total Volume and Open Interest 143,777 604,522 +5,033  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221109 419.30 422.50 415.10 417.60 -1.70 56,865 126,925 -3,806 Hover/Click
Jan23 221109 413.70 416.60 409.30 412.30 -1.40 36,606 106,417 +7,867 Hover/Click
Mar23 221109 406.20 409.30 402.30 405.60 -0.80 23,473 85,488 +3,534 Hover/Click
May23 221109 401.40 405.20 398.40 402.00 -0.50 12,128 43,503 +1,656 Hover/Click
Jul23 221109 401.70 403.80 397.60 400.90 -0.60 6,824 28,970 +722 Hover/Click
Aug23 221109 396.20 399.20 393.40 396.50 -0.70 1,040 6,182 +207 Hover/Click
Sep23 221109 389.90 392.90 387.90 390.40 -0.60 643 4,467 +102 Hover/Click
Oct23 221109 382.30 385.80 380.90 383.50 -0.60 211 2,647 -3 Hover/Click
Dec23 221109 382.80 384.90 380.00 382.50 -0.80 1,493 7,927 +408 Hover/Click
Jan24 221109 381.50 383.00 380.60 381.50 -0.70 172 630 -20 Hover/Click
Total Volume and Open Interest 139,708 414,243 +10,794  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221109 75.05 76.09 74.36 75.54 +0.51 45,930 106,219 -2,552 Hover/Click
Jan23 221109 72.68 73.70 72.00 73.18 +0.50 31,399 97,473 -986 Hover/Click
Mar23 221109 70.71 71.60 70.04 71.21 +0.47 24,895 88,936 +2,781 Hover/Click
May23 221109 69.03 69.74 68.35 69.47 +0.40 14,706 58,058 +1,715 Hover/Click
Jul23 221109 67.53 68.10 66.86 67.89 +0.32 9,578 53,417 +1,484 Hover/Click
Aug23 221109 66.37 66.82 65.74 66.62 +0.20 1,995 6,780 +532 Hover/Click
Sep23 221109 65.37 65.80 64.74 65.56 +0.15 1,373 5,745 +81 Hover/Click
Oct23 221109 64.46 64.81 63.80 64.61 +0.11 473 5,259 +75 Hover/Click
Dec23 221109 63.75 64.19 63.20 63.96 +0.06 2,152 20,011 +633 Hover/Click
Jan24 221109 63.47 63.64 63.22 63.47 +0.04 16 500 -1 Hover/Click
Total Volume and Open Interest 132,532 446,022 +3,763  
Canola(WCE) Weekly Monthly
Nov22 221109 904.6 904.6 904.6 904.6 +7.3 62 0 -62 Hover/Click
Jan23 221109 884.2 897.0 880.0 891.5 +7.3 11,486 64,544 +135 Hover/Click
Mar23 221109 881.9 893.1 877.5 888.5 +6.4 7,738 76,504 +272 Hover/Click
May23 221109 889.1 895.7 880.1 891.5 +6.5 3,047 47,123 +1,244 Hover/Click
Jul23 221109 893.1 897.0 882.3 893.1 +6.4 1,521 16,384 +222 Hover/Click
Total Volume and Open Interest 24,120 223,434 +2,021  
Corn(CBOT) Weekly Monthly
Dec22 221109 667.00 671.75 658.00 664.50 -3.00 162,563 550,552 -20,307 Hover/Click
Mar23 221109 673.75 677.25 664.00 670.50 -3.25 96,096 404,244 +14,563 Hover/Click
May23 221109 673.75 677.00 664.50 670.50 -3.25 22,966 158,436 -8 Hover/Click
Jul23 221109 668.75 672.50 661.00 666.00 -3.75 26,842 183,258 +4,465 Hover/Click
Sep23 221109 631.50 632.25 623.75 626.75 -4.75 6,357 55,475 +996 Hover/Click
Dec23 221109 619.00 620.00 612.50 614.25 -5.00 12,290 125,857 +503 Hover/Click
Mar24 221109 625.75 626.25 620.00 621.25 -5.25 478 5,826 +56 Hover/Click
May24 221109 627.00 627.00 622.50 623.50 -5.25 2 1,656 +2 Hover/Click
Jul24 221109 626.75 626.75 619.50 620.50 -5.25 2 1,529 +2 Hover/Click
Sep24 221109 575.75 575.75 575.75 575.75 -3.25 0 98 +0 Hover/Click
Total Volume and Open Interest 327,628 1,492,132 +274  
Wheat(CBOT) Weekly Monthly
Dec22 221109 829.25 834.00 805.25 806.50 -21.25 76,862 127,550 -4,246 Hover/Click
Mar23 221109 849.00 853.75 826.75 827.75 -19.75 54,378 97,316 +6,824 Hover/Click
May23 221109 860.00 864.50 838.25 839.25 -18.75 14,371 35,529 -542 Hover/Click
Jul23 221109 865.50 869.25 843.50 844.75 -18.00 13,428 52,489 +2,578 Hover/Click
Sep23 221109 868.25 875.50 851.50 852.50 -17.00 3,198 11,064 +17 Hover/Click
Dec23 221109 881.50 883.50 860.50 861.75 -16.25 1,884 21,950 +327 Hover/Click
Total Volume and Open Interest 164,223 348,911 +4,966  
Wheat(KCBT) Weekly Monthly
Dec22 221109 947.00 951.25 928.75 930.00 -15.75 22,411 58,065 -2,013 Hover/Click
Mar23 221109 944.00 947.00 925.25 926.75 -15.00 19,292 49,264 +2,388 Hover/Click
May23 221109 939.50 943.00 921.75 923.25 -14.75 6,348 19,140 -429 Hover/Click
Jul23 221109 931.75 934.00 915.00 917.00 -13.50 4,589 22,835 +175 Hover/Click
Sep23 221109 923.50 930.00 913.75 915.00 -12.75 934 4,879 +389 Hover/Click
Dec23 221109 918.50 931.75 916.75 918.00 -12.25 359 2,934 +127 Hover/Click
Mar24 221109 912.25 912.25 912.25 912.25 -11.75 14 89 -1 Hover/Click
Total Volume and Open Interest 53,974 157,510 +644  
Wheat(MGE) Weekly Monthly
Dec22 221109 951.75 955.25 936.75 938.25 -12.25 4,084 20,629 -2,351 Hover/Click
Mar23 221109 964.25 968.75 949.50 950.75 -12.75 1,947 20,770 +132 Hover/Click
May23 221109 973.25 973.25 955.50 956.75 -12.75 538 5,015 +317 Hover/Click
Jul23 221109 971.00 971.00 955.25 956.50 -12.25 61 2,107 -5 Hover/Click
Sep23 221109 947.00 947.00 932.75 934.75 -12.75 71 2,667 -5 Hover/Click
Dec23 221109 936.50 936.50 932.00 934.00 -13.75 2 718 +4 Hover/Click
Total Volume and Open Interest 6,703 51,906 -1,908  
Oats(CBOT) Weekly Monthly
Dec22 221109 388.00 388.00 376.25 380.50 -0.25 492 2,528 -11 Hover/Click
Mar23 221109 388.25 388.25 377.75 381.75 -0.50 326 1,729 +165 Hover/Click
May23 221109 384.50 384.50 384.25 384.25 -0.75 4 168 +1 Hover/Click
Jul23 221109 386.75 386.75 386.75 386.75 -0.75 0 56 +0 Hover/Click
Total Volume and Open Interest 822 4,510 +155  
Rough Rice(CBOT) Weekly Monthly
Nov22 221109 17.65 17.65 17.65 17.65 +0.07 19 272 +0 Hover/Click
Jan23 221109 17.91 18.00 17.85 17.99 +0.06 759 6,046 -139 Hover/Click
Mar23 221109 18.17 18.26 18.17 18.25 +0.05 94 633 +62 Hover/Click
May23 221109 18.30 18.33 18.30 18.33 +0.05 3 18 +2 Hover/Click
Total Volume and Open Interest 893 7,009 -57  
Live Cattle(CME) Weekly Monthly
Dec22 221109 152.750 152.900 151.535 151.580 -1.470 34,834 105,749 -5,749 Hover/Click
Feb23 221109 154.550 154.735 154.100 154.150 -0.635 27,430 78,084 +596 Hover/Click
Apr23 221109 158.035 158.150 157.630 157.785 -0.465 8,006 52,632 +817 Hover/Click
Jun23 221109 154.035 154.185 153.500 153.900 -0.300 4,904 37,620 +353 Hover/Click
Aug23 221109 153.500 153.950 153.285 153.700 -0.250 1,803 11,411 +340 Hover/Click
Oct23 221109 157.300 157.600 157.035 157.400 -0.230 575 4,263 +57 Hover/Click
Total Volume and Open Interest 77,904 293,779 -3,612  
Feeder Cattle(CME) Weekly Monthly
Nov22 221109 178.130 178.250 177.450 177.735 -0.550 597 3,066 -96 Hover/Click
Jan23 221109 179.735 180.550 179.130 179.650 -0.250 4,896 25,352 +237 Hover/Click
Mar23 221109 182.000 182.630 181.380 181.800 -0.350 3,339 8,995 +566 Hover/Click
Apr23 221109 185.080 185.700 184.630 185.150 -0.135 1,937 4,592 +560 Hover/Click
May23 221109 187.800 188.450 187.485 187.935 -0.015 538 2,708 +84 Hover/Click
Aug23 221109 199.450 200.000 199.250 199.500 -0.130 77 2,336 +21 Hover/Click
Sep23 221109 201.700 202.000 201.650 201.685 +0.035 28 338 +3 Hover/Click
Total Volume and Open Interest 11,425 47,417 +1,386  
Lean Hogs(CME) Weekly Monthly
Dec22 221109 85.050 86.150 84.580 85.280 -0.300 39,026 70,427 -3,670 Hover/Click
Feb23 221109 88.130 89.450 87.900 89.150 +0.650 23,750 53,800 +973 Hover/Click
Apr23 221109 93.650 94.900 93.580 94.630 +0.430 7,349 35,181 +687 Hover/Click
May23 221109 99.000 99.380 98.600 98.950 +0.020 46 748 +19  
Jun23 221109 105.430 106.100 105.200 105.850 +0.020 3,919 15,063 +71 Hover/Click
Jul23 221109 105.600 106.430 105.600 106.300 -0.030 3,167 8,679 +629 Hover/Click
Aug23 221109 104.600 105.000 104.280 104.930 -0.070 1,174 5,240 +203 Hover/Click
Oct23 221109 90.500 90.830 90.130 90.680 +0.050 495 3,414 +191 Hover/Click
Total Volume and Open Interest 79,089 193,331 -866  
Class III Milk(CME) Weekly Monthly
Nov22 221109 20.85 21.05 20.85 21.00 +0.12 297 4,616 -174 Hover/Click
Dec22 221109 20.93 21.72 20.89 21.58 +0.61 894 5,135 -108 Hover/Click
Jan23 221109 20.15 20.90 20.12 20.68 +0.53 199 2,883 +60 Hover/Click
Feb23 221109 20.10 20.71 20.10 20.54 +0.44 41 2,115 +13 Hover/Click
Mar23 221109 20.25 20.66 20.24 20.48 +0.23 30 1,897 +15 Hover/Click
Apr23 221109 20.23 20.48 20.23 20.35 +0.24 1 1,350 +1 Hover/Click
May23 221109 20.24 20.36 20.18 20.24 +0.09 3 1,298 -2 Hover/Click
Jun23 221109 20.25 20.35 20.18 20.34 +0.14 4 1,162 +3 Hover/Click
Jul23 221109 20.45 20.45 20.24 20.45 +0.15 6 718 +0 Hover/Click
Aug23 221109 20.45 20.45 20.24 20.41 +0.26 4 584 +0 Hover/Click
Sep23 221109 20.45 20.45 20.28 20.44 +0.19 4 576 +0 Hover/Click
Oct23 221109 20.24 20.25 20.24 20.24 unch 11 339 +3 Hover/Click
Nov23 221109 20.16 20.30 20.16 20.30 +0.14 10 287 +0 Hover/Click
Total Volume and Open Interest 1,505 23,370 -189  
Cocoa(ICE) Weekly Monthly
Dec22 221109 2506 2549 2506 2532 -5 81,381 57,564 -28,824 Hover/Click
Mar23 221109 2507 2539 2500 2530 +6 79,549 117,995 +10,370 Hover/Click
May23 221109 2502 2526 2488 2520 +11 16,096 46,581 -1,454 Hover/Click
Jul23 221109 2494 2521 2482 2516 +14 6,867 24,387 +1,099 Hover/Click
Sep23 221109 2483 2512 2472 2507 +16 982 12,196 -130 Hover/Click
Dec23 221109 2460 2488 2452 2484 +13 1,074 18,234 +148 Hover/Click
Mar24 221109 2438 2464 2430 2458 +11 374 9,534 -42 Hover/Click
Total Volume and Open Interest 186,365 291,888 -18,835  
Coffee "C"(ICE) Weekly Monthly
Dec22 221109 164.90 168.45 163.65 165.15 -1.30 27,609 56,354 -6,819 Hover/Click
Mar23 221109 163.60 166.10 161.15 162.35 -1.80 23,662 94,953 +3,304 Hover/Click
May23 221109 163.00 165.35 160.50 161.55 -1.85 7,466 31,412 +1,722 Hover/Click
Jul23 221109 162.25 164.70 160.00 160.85 -1.70 2,342 12,819 +174 Hover/Click
Sep23 221109 160.90 163.75 159.10 159.95 -1.55 811 7,767 +126 Hover/Click
Dec23 221109 160.05 162.70 158.35 159.05 -1.35 678 10,597 +321 Hover/Click
Total Volume and Open Interest 62,830 218,112 -1,076  
Orange Juice(ICE) Weekly Monthly
Nov22 221109 228.85 228.85 228.85 228.85 +3.05 0 139 +0 Hover/Click
Jan23 221109 211.20 214.90 210.30 214.25 +3.05 499 9,829 +56 Hover/Click
Mar23 221109 203.15 208.40 202.35 207.65 +4.00 132 791 +13 Hover/Click
May23 221109 201.25 205.30 201.25 204.65 +4.70 31 823 -1 Hover/Click
Jul23 221109 198.45 198.45 198.45 198.45 +4.60 1 1 +1 Hover/Click
Sep23 221109 195.65 195.65 195.65 195.65 +5.00       Hover/Click
Total Volume and Open Interest 663 11,583 +69  
Sugar #11(ICE) Weekly Monthly
Mar23 221109 18.95 19.43 18.85 19.38 +0.38 68,944 337,757 +2,758 Hover/Click
May23 221109 18.02 18.44 17.91 18.40 +0.34 21,581 164,685 +1,470 Hover/Click
Jul23 221109 17.44 17.78 17.36 17.74 +0.25 10,683 101,142 -605 Hover/Click
Oct23 221109 17.46 17.70 17.36 17.67 +0.20 5,850 68,297 +404 Hover/Click
Mar24 221109 17.63 17.82 17.52 17.79 +0.16 2,991 38,084 +754 Hover/Click
May24 221109 17.01 17.20 16.96 17.18 +0.13 460 10,160 +68 Hover/Click
Jul24 221109 16.58 16.78 16.58 16.75 +0.11 298 12,269 -61 Hover/Click
Oct24 221109 16.54 16.68 16.52 16.66 +0.08 168 11,176 +101 Hover/Click
Total Volume and Open Interest 111,009 758,031 +4,913  
London Cocoa(LCE) Weekly Monthly
Dec22 221109 2057 2100 2045 2098 +48 8,734 69,376 -1,569 Hover/Click
Mar23 221109 2021 2054 2013 2052 +36 13,427 99,988 +1,462 Hover/Click
May23 221109 1964 1996 1957 1994 +34 6,573 45,260 +1,107 Hover/Click
Jul23 221109 1945 1982 1940 1977 +34 3,283 30,712 +1,010 Hover/Click
Sep23 221109 1920 1960 1920 1955 +34 1,030 17,117 -50 Hover/Click
Dec23 221109 1902 1942 1900 1935 +37 991 16,694 -91 Hover/Click
Mar24 221109 1869 1913 1869 1898 +31 314 9,016 -108 Hover/Click
Total Volume and Open Interest 34,398 292,342 +1,775  
London Sugar(LCE) Weekly Monthly
Dec22 221109 536.90 543.90 533.90 543.50 +6.20 10,613 22,147 -2,443 Hover/Click
Mar23 221109 516.60 524.00 514.50 523.70 +6.30 8,246 33,819 +2,937 Hover/Click
May23 221109 509.40 517.20 507.80 516.90 +6.50 2,265 14,167 +566 Hover/Click
Aug23 221109 497.40 502.40 494.60 502.40 +5.20 860 7,011 -3 Hover/Click
Oct23 221109 486.30 489.10 481.60 489.10 +4.10 259 6,017 -14 Hover/Click
Total Volume and Open Interest 22,288 87,243 +1,046  
Cotton(ICE) Weekly Monthly
Dec22 221109 87.68 88.75 84.19 86.50 -1.18 33,512 73,539 -15,028 Hover/Click
Mar23 221109 85.48 86.53 82.57 84.73 -1.01 21,296 88,264 +2,584 Hover/Click
May23 221109 84.45 85.37 81.72 83.79 -1.05 6,155 25,543 +173 Hover/Click
Jul23 221109 83.60 84.17 81.00 82.95 -0.90 2,755 26,043 +585 Hover/Click
Oct23 221109 78.19 78.19 78.19 78.19 -0.72 0 2 +0 Hover/Click
Dec23 221109 78.51 78.80 76.12 78.15 -0.36 1,088 21,485 -333 Hover/Click
Total Volume and Open Interest 64,835 240,052 -12,019  
Lumber(CME) Weekly Monthly
Nov22 221109 458.0 460.0 451.9 460.0 +8.9 82 112 -47  
Jan23 221109 429.0 437.0 412.8 414.0 -18.5 369 1,792 +65  
Mar23 221109 446.1 449.1 430.0 430.0 -15.1 26 147 +6  
May23 221109 467.8 467.8 451.0 451.0 -23.0 2 6 +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 221109 88.57 89.24 85.50 85.83 -3.08 322,419 259,985 -23,052 Hover/Click
Jan23 221109 87.73 88.29 84.69 85.00 -3.00 143,336 177,366 +10,849 Hover/Click
Feb23 221109 86.50 87.21 83.71 84.00 -2.95 61,502 79,832 +2,981 Hover/Click
Mar23 221109 85.51 86.12 82.69 83.02 -2.89 45,686 95,929 -3,136 Hover/Click
Apr23 221109 84.61 84.99 81.85 82.10 -2.83 21,767 49,397 -724 Hover/Click
May23 221109 83.78 84.12 81.01 81.24 -2.77 20,765 42,071 -993 Hover/Click
Jun23 221109 82.82 83.31 80.20 80.44 -2.69 41,590 123,800 -1,824 Hover/Click
Jul23 221109 82.37 82.41 79.59 79.70 -2.61 10,022 38,693 -1,120 Hover/Click
Aug23 221109 81.10 81.67 78.78 78.99 -2.53 5,531 31,858 +742 Hover/Click
Sep23 221109 80.83 80.95 78.10 78.34 -2.45 6,858 45,150 -232 Hover/Click
Oct23 221109 79.59 79.59 77.51 77.75 -2.37 1,458 27,112 +50 Hover/Click
Nov23 221109 79.52 79.52 77.09 77.20 -2.31 1,276 22,765 -11 Hover/Click
Dec23 221109 78.74 79.15 76.43 76.69 -2.25 24,351 169,589 +504 Hover/Click
Jan24 221109 76.14 76.14 76.14 76.14 -2.19 315 21,751 -36 Hover/Click
Feb24 221109 75.61 75.61 75.61 75.61 -2.13 205 15,266 -46 Hover/Click
Mar24 221109 76.31 76.31 75.09 75.12 -2.07 997 18,963 +105 Hover/Click
Total Volume and Open Interest 717,952 1,454,170 -14,968  
e-miNY Crude Oil(NYM)
Dec22 221109 88.550 89.200 85.525 85.825 -3.075 15,819 6,093 -143  
Jan23 221109 87.600 88.225 84.700 85.000 -3.000 629 1,487 +181  
Feb23 221109 86.675 86.700 84.000 84.000 -2.950 115 379 +72  
Mar23 221109 85.800 85.800 83.000 83.025 -2.875 21 288 -3  
Apr23 221109 84.250 84.250 82.000 82.100 -2.825 5 42 -3  
May23 221109 82.000 82.100 81.000 81.250 -2.750 2 38 -1  
Jun23 221109 82.800 82.800 80.450 80.450 -2.675 1 97 +0  
Jul23 221109 79.700 79.700 79.700 79.700 -2.600 2 4 -1  
Aug23 221109 80.250 80.250 79.000 79.000 -2.525 2 18 +0  
Sep23 221109 78.350 78.350 78.350 78.350 -2.450 0 4 +0  
Total Volume and Open Interest 16,601 8,553 +104  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221109 377.97 378.86 363.71 365.63 -11.44 46,020 61,829 -6,082 Hover/Click
Jan23 221109 360.70 360.98 346.98 349.13 -10.27 33,181 48,383 +2,131 Hover/Click
Feb23 221109 348.41 348.84 335.58 337.83 -9.41 13,304 26,476 +892 Hover/Click
Mar23 221109 335.65 337.51 325.62 327.71 -8.33 10,789 28,631 -234 Hover/Click
Apr23 221109 319.71 321.46 315.33 317.28 -7.40 7,593 29,140 +1,103 Hover/Click
May23 221109 310.00 312.35 307.30 308.70 -6.95 4,318 14,533 +27 Hover/Click
Jun23 221109 308.13 309.92 299.90 301.79 -6.88 4,155 17,602 +518 Hover/Click
Jul23 221109 302.31 305.54 296.32 297.72 -6.83 1,448 7,007 +30 Hover/Click
Aug23 221109 301.00 301.93 293.18 294.66 -6.76 872 3,073 +93 Hover/Click
Sep23 221109 294.50 299.25 290.94 292.17 -6.69 1,133 3,789 +222 Hover/Click
Oct23 221109 291.99 292.75 288.88 290.01 -6.63 613 3,383 +19 Hover/Click
Nov23 221109 293.62 293.62 287.05 287.91 -6.59 305 1,774 +2 Hover/Click
Dec23 221109 291.75 292.40 284.42 285.81 -6.59 1,032 14,394 +92 Hover/Click
Jan24 221109 286.25 286.25 283.63 283.63 -6.58 6 1,300 +0 Hover/Click
Total Volume and Open Interest 124,861 266,539 -1,097  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221109 262.50 264.21 254.02 254.46 -9.21 51,082 75,100 -9,030 Hover/Click
Jan23 221109 256.00 257.05 247.27 247.65 -8.80 40,389 63,667 +3,146 Hover/Click
Feb23 221109 254.48 254.69 245.39 245.75 -8.03 12,830 19,659 +692 Hover/Click
Mar23 221109 253.22 254.34 245.88 246.24 -7.24 10,374 24,145 +653 Hover/Click
Apr23 221109 270.19 271.41 263.45 263.75 -7.05 3,690 12,406 +18 Hover/Click
May23 221109 267.60 267.68 262.55 262.91 -6.72 2,681 9,599 +565 Hover/Click
Jun23 221109 266.36 267.24 259.93 260.33 -6.30 2,892 15,015 +15 Hover/Click
Jul23 221109 259.23 259.29 256.43 256.46 -5.93 839 3,789 +195 Hover/Click
Aug23 221109 254.76 254.91 251.59 252.07 -5.69 445 2,215 +24 Hover/Click
Sep23 221109 249.59 249.92 246.55 247.10 -5.64 264 2,603 +27 Hover/Click
Total Volume and Open Interest 126,150 240,930 -3,544  
e-miNY RBOB Gasoline(NYM)
Dec22 221109 254.46 254.46 254.46 254.46 -9.21 1 1 +1  
Jan23 221109 247.65 247.65 247.65 247.65 -8.80        
Feb23 221109 245.75 245.75 245.75 245.75 -8.03        
Mar23 221109 246.24 246.24 246.24 246.24 -7.24        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Dec22 221109 6.190 6.350 5.715 5.865 -0.273 171,262 81,603 -6,825 Hover/Click
Jan23 221109 6.596 6.745 6.131 6.225 -0.299 92,518 145,119 +3,057 Hover/Click
Feb23 221109 6.342 6.468 5.884 5.969 -0.297 38,627 62,024 +1,476 Hover/Click
Mar23 221109 5.572 5.661 5.216 5.311 -0.195 43,674 99,754 -1,197 Hover/Click
Apr23 221109 4.834 4.860 4.541 4.682 -0.091 36,975 83,145 +1,145 Hover/Click
May23 221109 4.797 4.797 4.499 4.654 -0.076 22,741 89,538 +2,682 Hover/Click
Jun23 221109 4.869 4.883 4.578 4.727 -0.078 8,920 23,837 +48 Hover/Click
Jul23 221109 4.942 4.962 4.663 4.805 -0.079 8,497 33,473 +54 Hover/Click
Aug23 221109 4.951 4.960 4.672 4.814 -0.079 7,090 25,231 +980 Hover/Click
Sep23 221109 4.865 4.904 4.612 4.757 -0.077 7,547 30,025 -51 Hover/Click
Oct23 221109 4.921 4.956 4.666 4.815 -0.074 16,864 52,051 -19 Hover/Click
Nov23 221109 5.052 5.267 4.990 5.128 -0.071 7,706 21,447 +382 Hover/Click
Dec23 221109 5.336 5.568 5.336 5.455 -0.074 6,488 30,886 +1,031 Hover/Click
Jan24 221109 5.765 5.785 5.525 5.638 -0.072 5,459 35,957 -352 Hover/Click
Feb24 221109 5.350 5.507 5.350 5.407 -0.069 1,917 12,082 +127 Hover/Click
Mar24 221109 4.805 4.959 4.800 4.886 -0.063 3,596 23,484 +161 Hover/Click
Total Volume and Open Interest 490,702 989,556 +5,433  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221109 95.17 95.65 92.33 92.65 -2.71 241,941 406,555 -20,329 Hover/Click
Feb23 221109 93.77 94.27 90.90 91.21 -2.77 156,411 322,162 +10,700 Hover/Click
Mar23 221109 92.45 92.94 89.61 89.91 -2.73 91,893 186,551 +4,348 Hover/Click
Apr23 221109 91.22 91.67 88.44 88.74 -2.67 36,530 95,166 +435 Hover/Click
May23 221109 90.11 90.57 87.40 87.69 -2.61 27,774 92,940 -1,388 Hover/Click
Jun23 221109 89.08 89.53 86.44 86.72 -2.56 61,252 186,949 -2,330 Hover/Click
Jul23 221109 88.49 88.64 85.60 85.89 -2.50 12,205 47,525 -3,689 Hover/Click
Aug23 221109 87.78 87.81 84.83 85.12 -2.45 6,655 36,376 -10 Hover/Click
Sep23 221109 86.99 87.02 84.09 84.38 -2.41 10,891 45,988 -239 Hover/Click
Oct23 221109 84.93 84.93 83.56 83.70 -2.36 1,226 29,264 +185 Hover/Click
Nov23 221109 83.11 83.11 83.11 83.11 -2.32 973 26,348 -21 Hover/Click
Dec23 221109 84.79 85.06 82.27 82.57 -2.27 33,699 171,237 -1,313 Hover/Click
Jan24 221109 83.18 83.18 82.01 82.01 -2.23 833 22,982 +237 Hover/Click
Feb24 221109 81.42 81.42 81.42 81.42 -2.19 704 17,175 +212 Hover/Click
Total Volume and Open Interest 698,446 1,917,615 -12,150  
Gas Oil(ICE) Weekly Monthly
Nov22 221109 1037.00 1046.75 1008.25 1028.50 -38.75 23,306 22,321 -7,002 Hover/Click
Dec22 221109 1029.50 1033.50 993.50 1008.00 -40.75 73,988 122,995 -5,766 Hover/Click
Jan23 221109 1012.25 1016.75 978.00 994.75 -36.25 47,210 79,686 +4,698 Hover/Click
Feb23 221109 988.50 988.50 953.50 970.50 -35.00 22,349 43,871 +402 Hover/Click
Mar23 221109 952.75 959.50 928.25 944.25 -34.25 19,321 39,754 +472 Hover/Click
Apr23 221109 930.50 933.50 903.00 917.50 -33.75 9,569 30,402 -471 Hover/Click
May23 221109 909.00 909.75 880.00 893.75 -34.00 5,505 19,815 +394 Hover/Click
Jun23 221109 895.50 895.50 863.50 876.50 -34.00 8,981 27,041 -1,151 Hover/Click
Jul23 221109 878.50 879.00 853.00 865.50 -33.00 1,427 10,778 -59 Hover/Click
Aug23 221109 870.25 870.25 846.75 857.00 -32.00 654 8,972 +134 Hover/Click
Total Volume and Open Interest 218,622 481,432 -8,102  
Ethanol(CBOT)
Dec22 221109 2.161 2.161 2.161 2.161 unch        
Jan23 221109 2.161 2.161 2.161 2.161 unch        
Feb23 221109 2.161 2.161 2.161 2.161 unch        
Mar23 221109 2.161 2.161 2.161 2.161 unch        
Apr23 221109 2.161 2.161 2.161 2.161 unch        
May23 221109 2.161 2.161 2.161 2.161 unch        
Jun23 221109 2.161 2.161 2.161 2.161 unch        
Jul23 221109 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221109 88.72 89.06 85.51 85.83 -3.08 44,008 62,992 -3,011 Hover/Click
Jan23 221109 87.83 88.17 84.71 85.00 -3.00 50,413 54,820 +2,120 Hover/Click
Feb23 221109 86.55 86.56 83.76 84.00 -2.95 30,727 30,181 -113 Hover/Click
Mar23 221109 85.39 85.51 83.01 83.02 -2.89 22,140 31,559 -759 Hover/Click
Apr23 221109 84.43 84.54 82.10 82.10 -2.83 8,414 16,274 -94 Hover/Click
May23 221109 83.46 83.48 81.24 81.24 -2.77 4,326 12,755 -171 Hover/Click
Jun23 221109 83.10 83.10 80.36 80.44 -2.69 6,507 53,560 -585 Hover/Click
Jul23 221109 80.72 80.72 79.70 79.70 -2.61 546 6,019 +47 Hover/Click
Aug23 221109 78.99 78.99 78.99 78.99 -2.53 291 4,420 +13 Hover/Click
Sep23 221109 78.34 78.34 78.34 78.34 -2.45 573 11,813 +22 Hover/Click
Oct23 221109 77.75 77.75 77.75 77.75 -2.37 0 2,726 +0 Hover/Click
Nov23 221109 77.20 77.20 77.20 77.20 -2.31 0 5,378 +0 Hover/Click
Dec23 221109 78.21 78.21 76.61 76.69 -2.25 2,494 53,327 -189 Hover/Click
Jan24 221109 76.14 76.14 76.14 76.14 -2.19 0 3,379 +0 Hover/Click
Feb24 221109 75.61 75.61 75.61 75.61 -2.13 0 1,242 +0 Hover/Click
Mar24 221109 75.12 75.12 75.12 75.12 -2.07 0 1,708 +0 Hover/Click
Total Volume and Open Interest 170,966 401,579 -2,871  
US Dollar Index(ICE) Weekly Monthly
Dec22 221109 109.625 110.545 109.355 110.460 +0.917 34,386 54,935 -945 Hover/Click
Mar23 221109 109.295 110.105 108.950 110.035 +0.913 111 1,121 +15 Hover/Click
Jun23 221109 109.635 109.635 109.635 109.635 +0.813 0 17 +0 Hover/Click
Total Volume and Open Interest 34,497 56,073 -930  
Australian Dollar(CME) Weekly Monthly
Dec22 221109 65.13 65.30 64.22 64.31 -0.76 98,145 162,222 -3,195 Hover/Click
Mar23 221109 65.29 65.54 64.48 64.56 -0.76 82 375 +32 Hover/Click
Jun23 221109 65.00 65.72 64.77 64.77 -0.76 2 73 +0 Hover/Click
Total Volume and Open Interest 98,259 162,984 -3,166  
British Pound(CME) Weekly Monthly
Dec22 221109 115.57 115.78 113.44 113.55 -1.94 138,567 239,443 -5,662 Hover/Click
Mar23 221109 115.97 116.12 113.81 113.90 -1.94 285 2,321 -6 Hover/Click
Jun23 221109 114.13 116.33 114.09 114.13 -1.94 0 179 +0 Hover/Click
Total Volume and Open Interest 139,279 243,999 -5,714  
Canadian Dollar(CME) Weekly Monthly
Dec22 221109 74.49 74.58 73.87 73.90 -0.51 77,215 143,341 +2,237 Hover/Click
Mar23 221109 74.56 74.70 73.99 74.02 -0.51 130 4,074 +61 Hover/Click
Jun23 221109 74.75 74.80 74.15 74.15 -0.50 8 763 +3 Hover/Click
Sep23 221109 74.28 74.94 74.28 74.28 -0.51 0 208 +0 Hover/Click
Total Volume and Open Interest 77,390 148,885 +2,304  
Japanese Yen(CME) Weekly Monthly
Dec22 221109 68.95 69.18 68.42 68.48 -0.55 93,467 248,978 -1,911 Hover/Click
Mar23 221109 69.96 70.04 69.29 69.35 -0.54 145 3,553 +5 Hover/Click
Jun23 221109 71.11 71.11 70.32 70.36 -0.55 0 158 +0 Hover/Click
Total Volume and Open Interest 93,655 253,529 -1,926  
Swiss Franc(CME) Weekly Monthly
Dec22 221109 101.91 102.44 101.69 101.85 -0.04 18,530 50,693 -416 Hover/Click
Mar23 221109 103.30 103.58 102.89 102.99 -0.02 42 372 +2 Hover/Click
Jun23 221109 104.60 104.70 104.16 104.16 -0.06 14 259 +14 Hover/Click
Total Volume and Open Interest 18,586 51,326 -400  
EuroFX(CME) Weekly Monthly
Dec22 221109 101.03 101.16 100.20 100.29 -0.75 179,917 645,700 +2,327 Hover/Click
Mar23 221109 101.73 101.86 100.91 101.00 -0.75 518 11,676 -12 Hover/Click
Jun23 221109 102.50 102.51 101.64 101.68 -0.75 16 5,069 +1 Hover/Click
Total Volume and Open Interest 181,241 670,508 +1,998  
Mexican Peso(CME) Weekly Monthly
Dec22 221109 508.50 509.25 506.00 506.75 -1.38 60,277 303,484 +8,562 Hover/Click
Mar23 221109 499.13 499.13 499.13 499.13 -1.13 3 59 +3 Hover/Click
Total Volume and Open Interest 60,285 303,550 +8,564  
Brazilian Real(CME) Weekly Monthly
Dec22 221109 193.35 193.95 188.70 192.85 -0.50 15,996 27,293 +422 Hover/Click
Jan23 221109 191.90 192.75 189.85 191.70 -0.50 248 243 +136  
Feb23 221109 190.60 190.60 190.60 190.60 -0.45 0 2 +0  
Mar23 221109 189.65 189.65 189.65 189.65 -0.45       Hover/Click
Total Volume and Open Interest 16,244 27,538 +558  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221109 119~290 120~240 119~050 119~210 -0~090 223,011 1,188,697 +12,425 Hover/Click
Mar23 221109 119~210 120~150 118~310 119~130 -0~090 749 5,070 +335 Hover/Click
Jun23 221109 119~130 119~130 119~130 119~130 -0~090       Hover/Click
Total Volume and Open Interest 223,760 1,193,767 +12,760  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221109 110~095 110~245 110~000 110~105 +0~015 1,045,572 3,916,610 +1,028 Hover/Click
Mar23 221109 110~175 111~010 110~085 110~190 +0~015 24,580 45,054 +14,754 Hover/Click
Jun23 221109 110~305 110~305 110~240 110~250 +0~015 0 26 +0 Hover/Click
Total Volume and Open Interest 1,070,152 3,961,690 +15,782  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221109 106~102 106~210 106~044 106~134 +0~046 679,954 4,248,588 +10,867 Hover/Click
Mar23 221109 106~176 106~290 106~124 106~212 +0~042 7,166 14,783 +4,693 Hover/Click
Jun23 221109 106~292 106~292 106~292 106~292 +0~042       Hover/Click
Total Volume and Open Interest 687,120 4,263,371 +15,560  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221109 101~275 102~003 101~254 101~294 +0~025 420,164 2,192,282 -6,884 Hover/Click
Mar23 221109 102~011 102~070 101~313 102~036 +0~031 5,552 9,821 +4,283 Hover/Click
Jun23 221109 102~046 102~046 102~046 102~046 +0~031       Hover/Click
Total Volume and Open Interest 425,716 2,202,103 -2,601  
Eurodollars(CME) Weekly Monthly
Dec22 221109 94.890 94.920 94.875 94.900 +0.015 98,643 1,610,206 +24,218  
Mar23 221109 94.655 94.700 94.610 94.660 +0.010 84,107 907,045 -8,252  
Jun23 221109 94.630 94.690 94.585 94.645 +0.020 72,603 694,970 -9,492  
Sep23 221109 94.805 94.890 94.760 94.840 +0.045 38,068 707,505 -14,073  
Dec23 221109 95.005 95.110 94.970 95.060 +0.070 47,353 921,193 +3,506  
Mar24 221109 95.255 95.385 95.230 95.325 +0.085 25,541 394,970 +191  
Jun24 221109 95.480 95.615 95.455 95.555 +0.090 23,075 397,555 +400  
Sep24 221109 95.655 95.785 95.630 95.725 +0.085 17,508 389,214 +2,217  
Dec24 221109 95.810 95.935 95.775 95.870 +0.080 20,899 618,134 +2,209  
Mar25 221109 95.935 96.050 95.900 95.985 +0.070 7,800 223,818 +428  
Jun25 221109 96.025 96.135 95.985 96.065 +0.060 9,364 166,452 +18  
Sep25 221109 96.090 96.190 96.045 96.125 +0.055 6,754 114,147 +40  
Dec25 221109 96.130 96.220 96.075 96.155 +0.045 12,176 148,967 +5,636  
Mar26 221109 96.145 96.225 96.095 96.160 +0.035 4,775 75,122 -263  
Jun26 221109 96.145 96.220 96.090 96.150 +0.020 7,704 83,115 +675  
Sep26 221109 96.140 96.210 96.090 96.140 +0.010 6,583 99,105 -413  
Dec26 221109 96.125 96.190 96.075 96.120 +0.005 5,573 60,940 +130  
Mar27 221109 96.105 96.160 96.050 96.090 unch 9,716 50,532 +3,811  
Total Volume and Open Interest 536,185 7,987,351 +28,299  
Ultra T-Bond(CBOT)
Dec22 221109 126~06 127~06 125~09 125~23 -0~26 162,447 1,476,327 +4,275  
Mar23 221109 126~09 127~21 125~25 126~06 -0~26 135 354 +118  
Jun23 221109 126~06 126~06 126~06 126~06 -0~26        
Total Volume and Open Interest 162,582 1,476,681 +4,393  
Ultra 10-Yr T-Note(CBOT)
Dec22 221109 115~160 116~055 115~030 115~110 -0~060 211,811 1,360,785 -703  
Mar23 221109 115~125 116~065 115~055 115~125 -0~065 21 106 +0  
Jun23 221109 115~125 115~125 115~125 115~125 -0~065        
Total Volume and Open Interest 211,832 1,360,891 -703  
30 Day Federal Funds(CBOT)
Nov22 221109 96.215 96.217 96.215 96.215 -0.003 7,539 403,636 -5,841  
Dec22 221109 95.845 95.850 95.835 95.840 -0.005 13,468 197,188 +1,117  
Jan23 221109 95.590 95.595 95.580 95.585 -0.005 32,173 314,479 +5,644  
Feb23 221109 95.215 95.235 95.190 95.210 unch 39,242 169,182 +4,933  
Mar23 221109 95.140 95.160 95.110 95.135 unch 8,204 46,666 +524  
Apr23 221109 95.010 95.035 94.960 95.005 +0.005 21,521 90,250 -1,959  
Total Volume and Open Interest 208,076 1,490,636 +7,936  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221109 148.35 148.95 148.35 148.89 +0.49 1,803 17,484 -231 Hover/Click
Mar23 221109 147.35 147.35 147.35 147.35 +0.49 0 1 +0 Hover/Click
Jun23 221109 147.35 147.35 147.35 147.35 +0.49       Hover/Click
Total Volume and Open Interest 1,803 17,485 -231  
Euro-Buxl(EUREX)
Dec22 221109 143.70 146.90 143.22 146.20 +2.44 48,246 228,254 -1,206  
Mar23 221109 145.06 145.06 145.06 145.06 +2.44 0 16 -3  
Jun23 221109 143.36 143.36 143.36 143.36 +2.44        
Total Volume and Open Interest 48,246 228,270 -1,209  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221109 137.10 138.46 136.92 138.20 +1.11 545,086 1,407,270 -16,453 Hover/Click
Mar23 221109 136.15 137.20 136.11 137.01 +1.22 108 910 +87 Hover/Click
Jun23 221109 135.10 135.10 135.10 135.10 +1.11       Hover/Click
Total Volume and Open Interest 545,194 1,408,180 -16,366  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221109 118.77 119.39 118.71 119.29 +0.54 382,278 1,596,666 +19,137 Hover/Click
Mar23 221109 117.93 117.93 117.93 117.93 +0.58 713 809 +574 Hover/Click
Jun23 221109 118.57 118.57 118.57 118.57 +0.54       Hover/Click
Total Volume and Open Interest 382,991 1,597,475 +19,711  
Euro-Schatz(EUREX)
Dec22 221109 106.59 106.72 106.54 106.69 +0.17 334,200 2,036,824 +14,564  
Mar23 221109 106.21 106.33 106.21 106.33 +0.18 546 594 +495  
Jun23 221109 106.59 106.59 106.59 106.59 +0.17        
Total Volume and Open Interest 334,746 2,037,418 +15,059  
3-Mth Euribor(EUREX)
Dec22 221109 97.715 97.715 97.715 97.715 +0.020 0 283 +0  
Mar23 221109 97.105 97.130 97.105 97.130 +0.050 0 396 +0  
Jun23 221109 96.905 96.905 96.905 96.905 +0.085 0 52 +0  
Total Volume and Open Interest 0 1,554 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221109 102~08 103~22 101~19 103~10 +1~19 115,067 457,733 -1,161 Hover/Click
Mar23 221109 101~04 101~04 101~04 101~04 +1~21 0 11 +0 Hover/Click
Total Volume and Open Interest 115,067 457,744 -1,161  
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 221109 97.690 97.715 97.680 97.710 +0.020 112,392 709,743 -564  
Mar23 221109 97.075 97.145 97.060 97.120 +0.045 139,383 642,295 -3,303  
Jun23 221109 96.815 96.930 96.800 96.895 +0.080 121,844 505,279 -1,468  
Total Volume and Open Interest 1,037,570 4,366,294 +19,447  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221109 96.72 96.75 96.72 96.75 +0.02 22,883 195,210 -1,072  
Mar23 221109 96.08 96.14 96.07 96.13 +0.04 17,694 197,281 -40  
Jun23 221109 95.74 95.83 95.73 95.82 +0.07 11,241 116,845 -1,310  
Sep23 221109 95.63 95.72 95.62 95.71 +0.07 8,665 108,636 -607  
Dec23 221109 95.62 95.71 95.61 95.70 +0.08 5,841 96,311 -770  
Mar24 221109 95.64 95.74 95.64 95.73 +0.08 4,606 71,637 -751  
Jun24 221109 95.71 95.81 95.69 95.80 +0.09 2,406 64,490 -724  
Sep24 221109 95.77 95.88 95.76 95.86 +0.08 4,308 40,836 -922  
Dec24 221109 95.88 95.92 95.85 95.92 +0.09 503 990 +183  
Mar25 221109 95.93 95.96 95.93 95.96 +0.09 0 183 +0  
Total Volume and Open Interest 78,147 892,753 -6,013  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221109 95.96 96.14 95.94 96.13 +0.17 131,731 947,856 -4,426  
Mar23 221109 96.13 96.13 96.13 96.13 +0.17        
Total Volume and Open Interest 131,731 947,856 -4,426  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221109 96.43 96.56 96.42 96.55 +0.11 117,645 799,897 +12,913  
Mar23 221109 96.55 96.55 96.55 96.55 +0.11        
Total Volume and Open Interest 117,645 799,897 +12,913  
Gold(CMX) Weekly Monthly
Dec22 221109 1715.2 1725.8 1705.1 1713.7 -2.3 187,589 322,850 -11,769 Hover/Click
Feb23 221109 1729.4 1739.9 1719.4 1727.8 -2.2 45,280 113,898 +15,271 Hover/Click
Apr23 221109 1743.8 1754.7 1735.2 1742.8 -2.1 3,164 20,842 +249 Hover/Click
Jun23 221109 1759.1 1769.2 1749.3 1757.8 -2.2 2,397 10,649 +431 Hover/Click
Aug23 221109 1771.3 1778.6 1767.1 1774.1 -2.2 490 2,436 +33 Hover/Click
Oct23 221109 1783.3 1789.3 1783.3 1789.3 -2.2 19 688 +10 Hover/Click
Dec23 221109 1799.9 1810.0 1798.1 1804.3 -3.0 989 4,720 +193 Hover/Click
Feb24 221109 1824.8 1826.3 1818.7 1818.7 -2.7 3 4 +2 Hover/Click
Apr24 221109 1830.2 1830.2 1830.2 1830.2 -2.7       Hover/Click
Jun24 221109 1840.9 1840.9 1840.9 1840.9 -2.7 0 180 +0 Hover/Click
Aug24 221109 1849.4 1849.4 1849.4 1849.4 -2.7       Hover/Click
Total Volume and Open Interest 240,099 478,215 +4,159  
Silver(CMX) Weekly Monthly
Dec22 221109 2142.5 2169.5 2105.5 2132.7 -17.5 76,411 93,879 -6,505 Hover/Click
Mar23 221109 2162.0 2183.5 2121.0 2147.8 -17.9 15,708 35,652 +4,622 Hover/Click
May23 221109 2178.5 2188.5 2138.5 2162.1 -18.0 1,733 3,589 +419 Hover/Click
Jul23 221109 2173.0 2202.0 2160.0 2177.0 -17.8 377 1,578 +73 Hover/Click
Sep23 221109 2190.7 2190.7 2190.7 2190.7 -18.1 222 810 +76 Hover/Click
Dec23 221109 2201.0 2214.7 2190.0 2214.7 -18.1 39 293 +1 Hover/Click
Mar24 221109 2237.8 2237.8 2237.8 2237.8 -18.1       Hover/Click
Total Volume and Open Interest 95,009 137,332 -1,206  
Platinum(NYMEX) Weekly Monthly
Jan23 221109 1011.5 1024.7 990.8 997.3 -17.2 24,868 53,814 +3,059 Hover/Click
Apr23 221109 1008.8 1020.0 989.4 995.1 -16.4 446 4,632 +98 Hover/Click
Jul23 221109 1005.9 1020.0 992.0 994.5 -18.1 21 115 +10 Hover/Click
Oct23 221109 998.1 998.1 998.1 998.1 -17.8 0 9 +0 Hover/Click
Total Volume and Open Interest 25,335 58,570 +3,167  
Palladium(NYMEX) Weekly Monthly
Dec22 221109 1914.00 1947.00 1830.00 1859.20 -73.40 2,013 6,085 -279 Hover/Click
Mar23 221109 1935.00 1964.00 1867.00 1880.30 -73.20 410 3,033 +174 Hover/Click
Jun23 221109 1963.50 1963.50 1886.10 1886.10 -73.20 0 18 +0 Hover/Click
Total Volume and Open Interest 2,423 9,136 -105  
Copper(CMX) Weekly Monthly
Dec22 221109 366.15 374.80 362.70 370.00 +1.75 102,961 85,117 -10,436 Hover/Click
Mar23 221109 366.05 373.30 362.15 369.10 +1.50 32,976 58,305 -249 Hover/Click
May23 221109 365.15 371.80 362.80 368.60 +1.25 7,257 13,901 +1,784 Hover/Click
Jul23 221109 364.55 371.15 362.55 368.10 +1.05 1,430 6,742 +268 Hover/Click
Sep23 221109 363.65 370.30 362.75 367.60 +0.95 480 1,545 +50 Hover/Click
Total Volume and Open Interest 146,556 174,779 -8,201  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221109 33113 33225 32487 32527 -648 184,169 76,043 +1,563 Hover/Click
Mar23 221109 33380 33463 32747 32777 -648 513 1,399 +39 Hover/Click
Jun23 221109 32963 32963 32963 32963 -672 5 28 +0 Hover/Click
Sep23 221109 33152 33152 33152 33152 -676 0 1 +0 Hover/Click
Total Volume and Open Interest 184,687 77,471 +1,602  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221109 3832.50 3848.75 3750.00 3755.50 -79.75 1,483,146 2,252,425 +7,894 Hover/Click
Mar23 221109 3868.75 3880.00 3781.00 3786.00 -81.00 3,970 62,342 +1,356 Hover/Click
Jun23 221109 3907.00 3911.75 3816.25 3818.25 -83.75 65 2,302 +18 Hover/Click
Sep23 221109 3854.00 3854.00 3854.00 3854.00 -81.25 2 376 -1 Hover/Click
Total Volume and Open Interest 1,487,183 2,320,337 +9,267  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221109 11089.25 11164.25 10822.25 10830.75 -263.50 554,692 274,970 -3,634 Hover/Click
Mar23 221109 11209.00 11272.00 10932.75 10939.50 -266.00 728 4,521 +56 Hover/Click
Jun23 221109 11200.00 11353.50 11065.00 11065.00 -265.00 1 258 +0 Hover/Click
Total Volume and Open Interest 555,421 280,096 -3,578  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221109 2436.70 2442.70 2378.20 2382.90 -52.40 9,340 47,861 -321 Hover/Click
Mar23 221109 2386.80 2440.10 2386.80 2386.80 -50.50 0 1 +0 Hover/Click
Jun23 221109 2392.10 2392.10 2392.10 2392.10 -52.40       Hover/Click
Total Volume and Open Interest 9,340 47,862 -321  
Volatility Index(CBOE)
Nov22 221109 26.15 27.15 26.00 26.86 +0.76 49,910 90,856 -9,426  
Dec22 221109 26.30 27.20 26.10 27.00 +0.81 42,716 132,047 +2,956  
Jan23 221109 27.35 28.20 27.23 28.10 +0.75 16,831 50,535 +2,800  
Feb23 221109 27.45 28.22 27.35 28.15 +0.70 6,339 25,877 +475  
Total Volume and Open Interest 122,531 329,796 -2,990  
S & P 600(CME)
Dec22 221109 1158.00 1158.00 1158.00 1158.00 -27.30        
Mar23 221109 1160.90 1160.90 1160.90 1160.90 -27.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221109 1812.60 1818.60 1759.00 1763.40 -49.80 168,500 499,226 +777 Hover/Click
Mar23 221109 1824.00 1832.30 1774.20 1777.90 -50.00 209 876 -16 Hover/Click
Jun23 221109 1792.00 1792.00 1792.00 1792.00 -49.20       Hover/Click
Total Volume and Open Interest 168,709 500,102 +761  
Nikkei 225(CME)
Dec22 221109 27885 27950 27520 27525 -355 4,539 13,343 +137  
Mar23 221109 27570 27860 27440 27440 -355 5 25 -5  
Total Volume and Open Interest 4,544 13,368 +132  
Nikkei 225(SGX) Weekly Monthly
Dec22 221109 27870 28000 27645 27660 -205 56,559 105,584 -1,534  
Mar23 221109 27600 27600 27600 27600 -205 32 1,078 +28  
Jun23 221109 27345 27345 27345 27345 -205 0 2,970 +0  
Total Volume and Open Interest 56,591 123,555 -1,506  
Nikkei 225 Mini(JPX)
Dec22 221109 27940 27950 27650 27650 -240 474,819 390,696 -2,317  
Mar23 221109 27790 27925 27575 27580 -220 33,088 28,924 +2,257  
Jun23 221109 27525 27660 27320 27320 -240 522 1,684 -106  
Total Volume and Open Interest 525,199 546,256 -1,492  
Nikkei 225(JPX)
Dec22 221109 27940 27950 27650 27650 -240 37,660 222,957 -2,092  
Mar23 221109 27860 27860 27580 27580 -220 581 23,354 +79  
Jun23 221109 27320 27320 27320 27320 -240 0 10,645 -299  
Total Volume and Open Interest 38,250 309,872 -2,304  
Nikkei 225(CME) Yen
Dec22 221109 27880 27945 27515 27520 -360 21,821 50,138 +122  
Mar23 221109 27610 27840 27440 27440 -360 1 25 +1  
Jun23 221109 27210 27210 27210 27210 -360        
Total Volume and Open Interest 21,822 50,163 +123  
Nikkei 225(CME) e-Mini Yen
Dec22 221109 27660 27760 27520 27520 -360 0 1 +0  
Mar23 221109 27440 27440 27440 27440 -360        
Jun23 221109 27210 27210 27210 27210 -360        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221109 6415.5 6448.0 6387.5 6431.0 -11.0 56,936 232,581 +1,639  
Dec22 221109 6413.0 6439.5 6404.0 6428.0 -11.0 202 19,076 -2  
Jan23 221109 6429.5 6429.5 6429.5 6429.5 -11.0        
Mar23 221109 6450.0 6450.0 6450.0 6450.0 -10.5 0 34 +1  
Jun23 221109 6346.5 6346.5 6346.5 6346.5 -10.5        
Sep23 221109 6379.0 6379.0 6379.0 6379.0 -12.0        
Total Volume and Open Interest 57,138 251,694 +1,638  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221109 16585 16764 16229 16411 -169 211,121 139,658 +7,201  
Dec22 221109 16666 16820 16287 16470 -165 2,241 15,974 -210  
Jan23 221109 16519 16519 16519 16519 -170 6 6 +4  
Total Volume and Open Interest 213,593 159,594 +6,987  
DAX(EUREX) Weekly Monthly
Dec22 221109 13665.0 13712.0 13575.0 13699.0 -8.0 58,989 106,706 -6,261  
Mar23 221109 13775.0 13775.0 13775.0 13775.0 -7.0 40 474 -10  
Jun23 221109 13919.0 13919.0 13919.0 13919.0 -7.0 0 1 +0  
Total Volume and Open Interest 59,029 107,188 -6,271  
Mini-DAX(EUREX)
Dec22 221109 13667.0 13712.0 13575.0 13699.0 -8.0 50,348 13,175 -1,457  
Mar23 221109 13753.0 13783.0 13668.0 13775.0 -7.0 31 242 +1  
Jun23 221109 13919.0 13919.0 13919.0 13919.0 -7.0 0 6 +0  
Total Volume and Open Interest 50,379 13,423 -1,456  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221109 3723 3739 3698 3730 -6 783,189 4,648,973 -104,786  
Mar23 221109 3730 3742 3705 3735 -6 33 38,827 +3  
Jun23 221109 3680 3680 3680 3680 -6 1 19,519 +1  
Total Volume and Open Interest 783,693 4,716,276 -104,312  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221109 10794 10914 10792 10907 +81 26,876 190,933 -2,805  
Mar23 221109 10745 10817 10745 10817 +79 1 94 +0  
Jun23 221109 10690 10690 10690 10690 +80        
Total Volume and Open Interest 26,877 191,027 -2,805  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221109 7285.50 7308.00 7260.00 7296.50 -12.50 104,735 555,400 -2,674  
Mar23 221109 7268.50 7294.00 7268.00 7294.00 -12.50 7 2,266 -4  
Jun23 221109 7315.00 7315.00 7315.00 7315.00 -12.50 0 22 +0  
Total Volume and Open Interest 104,742 557,688 -2,678  
SPI 200(SFE) Weekly Monthly
Dec22 221109 6959.0 7015.0 6945.0 6997.0 +41.0 51,455 236,973 +1,928  
Mar23 221109 6933.0 6957.0 6933.0 6948.0 +40.0 48 318 +2  
Jun23 221109 6964.0 6964.0 6964.0 6964.0 +40.0 0 52 +0  
Total Volume and Open Interest 51,517 237,396 +1,930  
FTSE MIB(ISE)
Dec22 221109 23480.00 23740.00 23480.00 23685.00 +79.00 0 105,156 -1,617  
Mar23 221109 23630.00 23745.00 23545.00 23712.00 +76.00 0 649 +28  
Jun23 221109 23250.00 23250.00 23250.00 23250.00 +61.00 0 6 +0  
Total Volume and Open Interest 0 105,814 -1,589  
KOSPI 200(KFE)
Dec22 221109 314.55 317.05 313.40 316.25 +3.30 322,251 340,216 -1,039  
Mar23 221109 312.00 314.85 311.25 314.00 +3.15 1,257 19,570 +372  
Jun23 221109 313.95 315.90 313.95 315.90 +4.70 0 20,654 +0  
Total Volume and Open Interest 323,510 416,711 -367  
GSCI(CME) Weekly Monthly
Nov22 221109 641.00 641.80 634.55 634.55 -15.70 177 1,012 -119  
Dec22 221109 646.90 646.90 632.10 632.80 -14.45 170 138 +134  
Jan23 221109 630.30 630.30 630.30 630.30 -19.45        
Total Volume and Open Interest 347 1,150 +15  
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