Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 10, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221110 1464.00 1465.00 1430.25 1430.50 -29.25 1,250 992 -656 Hover/Click
Jan23 221110 1452.00 1459.25 1420.50 1423.00 -29.00 78,572 258,187 +180 Hover/Click
Mar23 221110 1456.75 1464.00 1426.25 1428.00 -29.25 38,682 134,010 +2,382 Hover/Click
May23 221110 1462.75 1470.25 1432.75 1434.25 -29.50 19,491 89,171 +1,971 Hover/Click
Jul23 221110 1464.75 1470.75 1434.25 1435.75 -29.00 15,072 67,717 +1,494 Hover/Click
Aug23 221110 1442.75 1449.75 1418.25 1419.75 -25.75 2,055 4,126 +251 Hover/Click
Sep23 221110 1406.25 1409.00 1380.25 1383.25 -22.75 1,218 2,334 +219 Hover/Click
Nov23 221110 1385.75 1390.75 1361.75 1365.00 -21.50 5,266 47,424 +547 Hover/Click
Jan24 221110 1391.75 1391.75 1363.75 1367.25 -21.00 106 1,297 +24 Hover/Click
Mar24 221110 1360.25 1381.00 1356.25 1359.00 -20.75 72 2,140 +45 Hover/Click
May24 221110 1375.00 1376.50 1351.75 1355.25 -20.50 24 1,988 +18 Hover/Click
Jul24 221110 1356.25 1356.25 1353.75 1356.25 -21.00 0 312 +0 Hover/Click
Aug24 221110 1345.50 1345.50 1345.50 1345.50 -21.00 0 3 +0 Hover/Click
Sep24 221110 1325.25 1325.25 1325.25 1325.25 -21.00 0 90 +0 Hover/Click
Total Volume and Open Interest 161,845 611,011 +6,489  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221110 419.30 420.40 403.40 404.10 -13.50 42,211 121,168 -5,757 Hover/Click
Jan23 221110 414.20 415.20 399.60 400.40 -11.90 29,919 104,672 -1,745 Hover/Click
Mar23 221110 405.90 408.20 394.50 395.30 -10.30 25,472 88,141 +2,653 Hover/Click
May23 221110 403.50 404.30 391.90 392.80 -9.20 9,694 43,958 +455 Hover/Click
Jul23 221110 402.80 403.10 391.70 392.50 -8.40 6,350 28,979 +9 Hover/Click
Aug23 221110 397.80 398.50 388.00 388.90 -7.60 1,308 6,302 +120 Hover/Click
Sep23 221110 389.50 392.20 382.30 383.00 -7.40 714 4,588 +121 Hover/Click
Oct23 221110 381.10 385.10 375.90 376.50 -7.00 244 2,705 +58 Hover/Click
Dec23 221110 384.20 384.30 375.50 376.00 -6.50 848 8,044 +117 Hover/Click
Jan24 221110 375.50 375.50 374.90 375.10 -6.40 59 643 +13 Hover/Click
Total Volume and Open Interest 116,837 410,292 -3,951  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221110 75.64 77.00 75.40 76.09 +0.55 49,461 101,063 -5,156 Hover/Click
Jan23 221110 73.27 74.30 72.96 73.63 +0.45 34,788 97,582 +109 Hover/Click
Mar23 221110 71.20 71.90 70.87 71.36 +0.15 24,196 91,970 +3,034 Hover/Click
May23 221110 69.40 69.96 69.06 69.45 -0.02 11,673 60,181 +2,123 Hover/Click
Jul23 221110 67.84 68.32 67.47 67.76 -0.13 8,002 54,267 +850 Hover/Click
Aug23 221110 66.71 66.98 66.20 66.43 -0.19 1,553 6,933 +153 Hover/Click
Sep23 221110 65.63 65.88 65.04 65.30 -0.26 1,566 5,829 +84 Hover/Click
Oct23 221110 64.57 64.91 64.08 64.30 -0.31 478 5,343 +84 Hover/Click
Dec23 221110 63.98 64.26 63.37 63.64 -0.32 1,532 20,322 +311 Hover/Click
Jan24 221110 63.11 63.49 62.92 63.12 -0.35 19 516 +16 Hover/Click
Total Volume and Open Interest 133,273 447,632 +1,610  
Canola(WCE) Weekly Monthly
Nov22 221110 896.3 896.3 896.3 896.3 -8.3       Hover/Click
Jan23 221110 891.6 904.0 882.5 883.2 -8.3 12,206 64,697 +153 Hover/Click
Mar23 221110 889.2 899.3 876.7 878.0 -10.5 8,586 78,036 +1,532 Hover/Click
May23 221110 893.2 901.2 879.8 880.7 -10.8 3,808 47,847 +724 Hover/Click
Jul23 221110 895.6 902.0 881.4 882.4 -10.7 1,911 16,951 +567 Hover/Click
Total Volume and Open Interest 27,017 226,652 +3,218  
Corn(CBOT) Weekly Monthly
Dec22 221110 664.50 667.25 652.75 653.25 -11.25 227,158 505,175 -45,377 Hover/Click
Mar23 221110 670.50 673.00 658.75 659.50 -11.00 142,801 425,190 +20,946 Hover/Click
May23 221110 670.25 672.50 658.75 659.50 -11.00 46,954 167,587 +9,151 Hover/Click
Jul23 221110 665.75 667.75 654.50 655.25 -10.75 41,491 188,341 +5,083 Hover/Click
Sep23 221110 627.00 628.25 618.50 619.25 -7.50 10,895 57,315 +1,840 Hover/Click
Dec23 221110 614.25 615.75 606.50 607.75 -6.50 15,384 126,383 +526 Hover/Click
Mar24 221110 621.00 622.00 613.50 614.50 -6.75 420 5,941 +115 Hover/Click
May24 221110 620.00 624.25 616.25 616.50 -7.00 9 1,655 -1 Hover/Click
Jul24 221110 616.50 621.00 613.50 614.25 -6.25 20 1,535 +6 Hover/Click
Sep24 221110 577.50 577.75 574.50 574.50 -1.25 0 98 +0 Hover/Click
Total Volume and Open Interest 485,174 1,484,427 -7,705  
Wheat(CBOT) Weekly Monthly
Dec22 221110 806.75 815.75 795.50 803.50 -3.00 72,922 121,241 -6,309 Hover/Click
Mar23 221110 828.00 837.00 817.00 825.75 -2.00 47,029 103,445 +6,129 Hover/Click
May23 221110 840.75 848.50 829.00 837.00 -2.25 11,199 35,192 -337 Hover/Click
Jul23 221110 847.25 854.00 835.25 843.25 -1.50 10,696 53,937 +1,448 Hover/Click
Sep23 221110 856.75 861.25 844.00 851.00 -1.50 2,583 11,686 +622 Hover/Click
Dec23 221110 866.25 871.50 854.50 861.25 -0.50 1,185 22,311 +361 Hover/Click
Total Volume and Open Interest 145,726 350,843 +1,932  
Wheat(KCBT) Weekly Monthly
Dec22 221110 932.75 937.75 917.00 925.25 -4.75 22,845 54,560 -3,505 Hover/Click
Mar23 221110 927.00 933.75 913.50 921.50 -5.25 16,877 51,068 +1,804 Hover/Click
May23 221110 924.00 929.75 910.25 918.00 -5.25 5,468 18,760 -380 Hover/Click
Jul23 221110 918.25 923.25 904.50 911.25 -5.75 3,227 22,601 -234 Hover/Click
Sep23 221110 914.25 921.00 903.00 910.00 -5.00 803 5,029 +150 Hover/Click
Dec23 221110 916.00 923.50 906.50 912.50 -5.50 318 2,918 -16 Hover/Click
Mar24 221110 906.50 906.50 906.50 906.50 -5.75 4 91 +2 Hover/Click
Total Volume and Open Interest 49,563 155,333 -2,177  
Wheat(MGE) Weekly Monthly
Dec22 221110 938.25 945.75 929.00 931.50 -6.75 3,082 17,989 -2,640 Hover/Click
Mar23 221110 954.25 957.00 941.25 944.50 -6.25 2,431 21,634 +864 Hover/Click
May23 221110 960.75 960.75 946.50 949.75 -7.00 259 5,010 -5 Hover/Click
Jul23 221110 960.25 960.25 946.00 948.25 -8.25 72 2,088 -19 Hover/Click
Sep23 221110 935.00 936.50 924.00 928.00 -6.75 214 2,721 +54 Hover/Click
Dec23 221110 926.25 926.75 926.25 926.75 -7.25 12 723 +5 Hover/Click
Total Volume and Open Interest 6,070 50,165 -1,741  
Oats(CBOT) Weekly Monthly
Dec22 221110 385.25 388.00 376.50 378.25 -2.25 200 2,496 -32 Hover/Click
Mar23 221110 385.00 386.75 377.75 378.75 -3.00 131 1,806 +77 Hover/Click
May23 221110 383.50 383.50 381.00 381.00 -3.25 11 171 +3 Hover/Click
Jul23 221110 383.75 383.75 383.75 383.75 -3.00 1 56 +0 Hover/Click
Total Volume and Open Interest 343 4,558 +48  
Rough Rice(CBOT) Weekly Monthly
Nov22 221110 17.67 17.67 17.67 17.67 +0.02 99 291 +19 Hover/Click
Jan23 221110 17.92 18.05 17.87 18.00 +0.02 798 6,051 +5 Hover/Click
Mar23 221110 18.20 18.30 18.20 18.30 +0.04 70 687 +54 Hover/Click
May23 221110 18.35 18.39 18.35 18.39 +0.06 1 19 +1 Hover/Click
Total Volume and Open Interest 969 7,089 +80  
Live Cattle(CME) Weekly Monthly
Dec22 221110 151.900 153.435 151.500 153.080 +1.500 26,438 99,166 -6,583 Hover/Click
Feb23 221110 154.300 155.300 153.830 155.035 +0.885 23,615 81,563 +3,479 Hover/Click
Apr23 221110 158.000 158.735 157.400 158.500 +0.715 7,480 53,157 +525 Hover/Click
Jun23 221110 154.035 154.800 153.600 154.650 +0.750 3,012 37,610 -10 Hover/Click
Aug23 221110 153.850 154.735 153.450 154.630 +0.930 1,325 11,737 +326 Hover/Click
Oct23 221110 157.300 158.330 157.185 158.285 +0.885 322 4,290 +27 Hover/Click
Total Volume and Open Interest 62,317 291,517 -2,262  
Feeder Cattle(CME) Weekly Monthly
Nov22 221110 177.700 178.750 177.500 178.630 +0.895 691 2,973 -93 Hover/Click
Jan23 221110 179.880 181.880 179.700 181.700 +2.050 3,898 25,628 +276 Hover/Click
Mar23 221110 181.935 184.000 181.735 183.800 +2.000 1,689 9,078 +83 Hover/Click
Apr23 221110 185.235 187.150 185.035 186.950 +1.800 932 4,663 +71 Hover/Click
May23 221110 188.350 189.735 187.850 189.550 +1.615 374 2,784 +76 Hover/Click
Aug23 221110 199.450 201.000 199.450 200.850 +1.350 77 2,352 +16 Hover/Click
Sep23 221110 202.000 203.300 202.000 203.000 +1.315 6 338 +0 Hover/Click
Total Volume and Open Interest 7,672 47,850 +433  
Lean Hogs(CME) Weekly Monthly
Dec22 221110 85.080 85.280 84.280 84.880 -0.400 28,565 63,754 -6,673 Hover/Click
Feb23 221110 89.000 89.230 88.300 88.830 -0.320 19,812 54,479 +679 Hover/Click
Apr23 221110 94.580 94.600 93.730 94.230 -0.400 5,676 35,375 +194 Hover/Click
May23 221110 98.480 98.750 98.150 98.450 -0.500 28 751 +3  
Jun23 221110 105.850 105.850 104.900 105.030 -0.820 3,509 15,632 +569 Hover/Click
Jul23 221110 106.000 106.180 105.350 105.530 -0.770 2,717 9,092 +413 Hover/Click
Aug23 221110 104.750 104.780 104.130 104.380 -0.550 931 5,468 +228 Hover/Click
Oct23 221110 90.680 90.680 89.950 90.050 -0.630 327 3,490 +76 Hover/Click
Total Volume and Open Interest 61,615 188,854 -4,477  
Class III Milk(CME) Weekly Monthly
Nov22 221110 20.88 20.98 20.87 20.96 -0.04 223 4,522 -94 Hover/Click
Dec22 221110 21.46 21.69 21.29 21.53 -0.05 905 5,142 +7 Hover/Click
Jan23 221110 20.59 20.87 20.45 20.84 +0.16 367 2,955 +72 Hover/Click
Feb23 221110 20.61 20.61 20.32 20.58 +0.04 66 2,127 +12 Hover/Click
Mar23 221110 20.44 20.51 20.30 20.47 -0.01 20 1,902 +5 Hover/Click
Apr23 221110 20.25 20.42 20.19 20.30 -0.05 10 1,354 +4 Hover/Click
May23 221110 20.20 20.34 20.20 20.25 +0.01 8 1,306 +8 Hover/Click
Jun23 221110 20.30 20.35 20.30 20.30 -0.04 11 1,165 +3 Hover/Click
Jul23 221110 20.49 20.49 20.38 20.38 -0.07 6 719 +1 Hover/Click
Aug23 221110 20.47 20.57 20.41 20.44 +0.03 2 584 +0 Hover/Click
Sep23 221110 20.49 20.50 20.40 20.50 +0.06 6 577 +1 Hover/Click
Oct23 221110 20.30 20.31 20.30 20.30 +0.06 5 339 +0 Hover/Click
Nov23 221110 20.30 20.30 20.20 20.30 unch 8 286 -1 Hover/Click
Total Volume and Open Interest 1,652 23,388 +18  
Cocoa(ICE) Weekly Monthly
Dec22 221110 2530 2572 2515 2558 +26 45,288 47,248 -10,316 Hover/Click
Mar23 221110 2530 2567 2516 2555 +25 56,537 117,645 -350 Hover/Click
May23 221110 2518 2556 2506 2544 +24 14,823 45,857 -724 Hover/Click
Jul23 221110 2514 2550 2503 2539 +23 6,332 26,143 +1,756 Hover/Click
Sep23 221110 2505 2540 2494 2529 +22 896 12,165 -31 Hover/Click
Dec23 221110 2482 2512 2472 2505 +21 639 18,370 +136 Hover/Click
Mar24 221110 2455 2475 2446 2471 +13 199 9,641 +107 Hover/Click
Total Volume and Open Interest 124,742 282,464 -9,424  
Coffee "C"(ICE) Weekly Monthly
Dec22 221110 165.30 171.70 162.90 171.00 +5.85 27,557 49,766 -6,588 Hover/Click
Mar23 221110 162.40 168.50 160.45 167.70 +5.35 25,009 98,953 +4,000 Hover/Click
May23 221110 161.85 167.30 159.75 166.90 +5.35 8,927 32,063 +651 Hover/Click
Jul23 221110 162.20 166.45 159.25 166.20 +5.35 3,925 13,749 +930 Hover/Click
Sep23 221110 160.45 165.50 158.60 165.35 +5.40 1,555 7,945 +178 Hover/Click
Dec23 221110 159.05 164.70 157.80 164.60 +5.55 990 10,922 +325 Hover/Click
Total Volume and Open Interest 68,160 217,646 -466  
Orange Juice(ICE) Weekly Monthly
Nov22 221109 228.85 228.85 228.85 228.85 +3.05 0 139 +0 Hover/Click
Jan23 221110 213.75 213.75 206.90 208.20 -6.05 990 9,798 -31 Hover/Click
Mar23 221110 204.60 205.25 201.95 203.05 -4.60 350 827 +36 Hover/Click
May23 221110 200.30 200.45 199.85 199.85 -4.80 125 724 -99 Hover/Click
Jul23 221110 193.65 193.65 193.65 193.65 -4.80 0 1 +0 Hover/Click
Sep23 221110 190.85 190.85 190.85 190.85 -4.80       Hover/Click
Total Volume and Open Interest 1,474 11,489 -94  
Sugar #11(ICE) Weekly Monthly
Mar23 221110 19.26 19.43 19.08 19.41 +0.03 68,459 342,115 +4,358 Hover/Click
May23 221110 18.30 18.42 18.12 18.40 unch 21,237 166,379 +1,694 Hover/Click
Jul23 221110 17.66 17.73 17.47 17.69 -0.05 15,156 103,056 +1,914 Hover/Click
Oct23 221110 17.60 17.66 17.37 17.55 -0.12 7,622 68,242 -55 Hover/Click
Mar24 221110 17.73 17.77 17.47 17.62 -0.17 2,882 38,579 +495 Hover/Click
May24 221110 17.10 17.16 16.81 16.92 -0.26 862 10,058 -102 Hover/Click
Jul24 221110 16.71 16.71 16.32 16.41 -0.34 678 12,140 -129 Hover/Click
Oct24 221110 16.62 16.62 16.16 16.24 -0.42 374 11,201 +25 Hover/Click
Total Volume and Open Interest 117,462 766,340 +8,309  
London Cocoa(LCE) Weekly Monthly
Dec22 221110 2100 2104 2053 2069 -29 7,487 68,778 -598 Hover/Click
Mar23 221110 2054 2059 2015 2032 -20 13,395 102,232 +2,244 Hover/Click
May23 221110 1994 1997 1958 1977 -17 4,473 44,863 -397 Hover/Click
Jul23 221110 1979 1979 1945 1961 -16 2,788 31,206 +494 Hover/Click
Sep23 221110 1957 1959 1927 1942 -13 950 16,957 -160 Hover/Click
Dec23 221110 1935 1940 1908 1922 -13 570 16,698 +4 Hover/Click
Mar24 221110 1901 1901 1875 1885 -13 69 9,028 +12 Hover/Click
Total Volume and Open Interest 29,734 293,941 +1,599  
London Sugar(LCE) Weekly Monthly
Dec22 221110 540.50 556.20 537.60 555.10 +11.60 7,701 20,865 -1,282 Hover/Click
Mar23 221110 521.40 531.10 518.90 530.40 +6.70 7,780 36,839 +3,020 Hover/Click
May23 221110 514.90 520.80 513.10 520.30 +3.40 2,225 14,715 +548 Hover/Click
Aug23 221110 500.90 504.80 499.30 504.40 +2.00 908 7,342 +331 Hover/Click
Oct23 221110 488.60 491.20 485.20 488.40 -0.70 191 5,990 -27 Hover/Click
Total Volume and Open Interest 18,880 89,889 +2,646  
Cotton(ICE) Weekly Monthly
Dec22 221110 86.49 87.44 84.93 86.38 -0.12 21,385 66,668 -6,871 Hover/Click
Mar23 221110 84.58 85.61 83.13 84.56 -0.17 20,126 89,780 +1,516 Hover/Click
May23 221110 83.74 84.89 82.44 83.97 +0.18 5,887 25,927 +384 Hover/Click
Jul23 221110 82.73 84.30 81.91 83.34 +0.39 2,051 26,154 +111 Hover/Click
Oct23 221110 78.33 78.33 78.33 78.33 +0.14 1 2 +0 Hover/Click
Dec23 221110 78.15 79.00 77.50 78.40 +0.25 699 21,139 -346 Hover/Click
Total Volume and Open Interest 50,157 234,844 -5,208  
Lumber(CME) Weekly Monthly
Nov22 221110 456.4 460.0 450.4 460.0 unch 28 98 -14  
Jan23 221110 426.9 435.0 415.1 435.0 +21.0 194 1,810 +18  
Mar23 221110 438.7 445.6 431.9 445.0 +15.0 26 152 +5  
May23 221110 466.0 466.0 466.0 466.0 +15.0 1 7 +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 221110 85.85 87.35 84.70 86.47 +0.64 344,223 235,956 -24,029 Hover/Click
Jan23 221110 84.96 86.49 83.90 85.66 +0.66 162,905 188,487 +11,121 Hover/Click
Feb23 221110 84.00 85.44 82.94 84.69 +0.69 69,572 83,071 +3,239 Hover/Click
Mar23 221110 83.01 84.41 82.00 83.70 +0.68 45,051 95,040 -889 Hover/Click
Apr23 221110 81.86 83.42 81.15 82.75 +0.65 25,087 50,774 +1,377 Hover/Click
May23 221110 81.24 82.51 80.35 81.86 +0.62 18,702 41,595 -476 Hover/Click
Jun23 221110 80.37 81.67 79.56 81.02 +0.58 49,791 123,096 -704 Hover/Click
Jul23 221110 79.73 80.81 78.94 80.23 +0.53 9,243 38,417 -276 Hover/Click
Aug23 221110 78.99 79.99 78.40 79.48 +0.49 6,205 30,958 -900 Hover/Click
Sep23 221110 78.05 79.35 77.71 78.78 +0.44 13,387 46,208 +1,058 Hover/Click
Oct23 221110 77.67 78.75 77.35 78.15 +0.40 1,576 27,287 +175 Hover/Click
Nov23 221110 77.95 78.11 77.01 77.56 +0.36 1,625 22,602 -163 Hover/Click
Dec23 221110 76.70 77.67 75.94 77.00 +0.31 30,510 170,418 +829 Hover/Click
Jan24 221110 76.00 76.58 75.96 76.41 +0.27 469 21,991 +240 Hover/Click
Feb24 221110 75.84 75.95 75.46 75.84 +0.23 317 15,316 +50 Hover/Click
Mar24 221110 75.00 75.81 74.69 75.32 +0.20 424 19,063 +100 Hover/Click
Total Volume and Open Interest 795,325 1,446,658 -7,512  
e-miNY Crude Oil(NYM)
Dec22 221110 85.725 87.350 84.725 86.475 +0.650 14,366 5,662 -431  
Jan23 221110 84.950 86.475 83.925 85.650 +0.650 506 1,559 +72  
Feb23 221110 84.000 85.350 83.050 84.700 +0.700 55 400 +21  
Mar23 221110 82.825 83.950 82.250 83.700 +0.675 29 282 -6  
Apr23 221110 82.200 83.200 81.700 82.750 +0.650 4 41 -1  
May23 221110 81.025 82.200 80.900 81.850 +0.600 0 38 +0  
Jun23 221110 81.400 81.600 80.100 81.025 +0.575 6 98 +1  
Jul23 221110 79.250 80.300 79.250 80.225 +0.525 3 7 +3  
Aug23 221110 78.500 79.800 78.500 79.475 +0.475 8 22 +4  
Sep23 221110 78.775 78.775 78.775 78.775 +0.425 0 4 +0  
Total Volume and Open Interest 14,979 8,216 -337  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221110 365.05 369.00 355.98 356.94 -8.69 47,759 59,212 -2,617 Hover/Click
Jan23 221110 347.84 352.08 342.50 343.27 -5.86 32,031 51,026 +2,643 Hover/Click
Feb23 221110 335.74 340.53 332.11 333.43 -4.40 15,370 27,570 +1,094 Hover/Click
Mar23 221110 325.84 330.36 322.23 323.98 -3.73 13,083 29,137 +506 Hover/Click
Apr23 221110 315.00 319.66 312.00 314.15 -3.13 12,853 26,738 -2,402 Hover/Click
May23 221110 305.27 311.28 304.52 306.35 -2.35 5,151 14,848 +315 Hover/Click
Jun23 221110 299.80 304.62 297.35 300.19 -1.60 4,351 17,694 +92 Hover/Click
Jul23 221110 294.00 300.81 293.73 296.52 -1.20 1,663 7,191 +184 Hover/Click
Aug23 221110 292.00 297.62 290.98 293.70 -0.96 840 3,130 +57 Hover/Click
Sep23 221110 290.32 295.86 288.81 291.41 -0.76 750 3,893 +104 Hover/Click
Oct23 221110 287.94 293.03 287.55 289.41 -0.60 328 3,440 +57 Hover/Click
Nov23 221110 285.42 290.80 285.42 287.44 -0.47 200 1,792 +18 Hover/Click
Dec23 221110 282.12 288.98 281.81 285.45 -0.36 420 14,529 +135 Hover/Click
Jan24 221110 286.50 286.50 282.18 283.31 -0.32 8 1,303 +3 Hover/Click
Total Volume and Open Interest 134,809 266,730 +191  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221110 254.46 261.05 252.84 256.63 +2.17 51,971 73,411 -1,689 Hover/Click
Jan23 221110 247.43 253.32 245.98 250.86 +3.21 62,722 74,161 +10,494 Hover/Click
Feb23 221110 247.96 250.82 244.14 249.19 +3.44 32,374 20,422 +763 Hover/Click
Mar23 221110 248.10 251.16 244.64 249.63 +3.39 28,011 19,872 -4,273 Hover/Click
Apr23 221110 263.37 268.75 262.55 267.14 +3.39 5,600 12,881 +475 Hover/Click
May23 221110 262.35 267.67 261.33 266.15 +3.24 3,904 9,905 +306 Hover/Click
Jun23 221110 259.70 264.88 258.54 263.52 +3.19 3,397 15,228 +213 Hover/Click
Jul23 221110 258.01 260.30 255.90 259.89 +3.43 1,255 3,974 +185 Hover/Click
Aug23 221110 253.48 255.90 251.05 255.49 +3.42 619 2,314 +99 Hover/Click
Sep23 221110 249.00 251.05 246.13 250.23 +3.13 418 2,605 +2 Hover/Click
Total Volume and Open Interest 190,807 247,679 +6,749  
e-miNY RBOB Gasoline(NYM)
Dec22 221110 256.63 256.63 256.63 256.63 +2.17 0 1 +0  
Jan23 221110 250.86 250.86 250.86 250.86 +3.21        
Feb23 221110 249.19 249.19 249.19 249.19 +3.44        
Mar23 221110 249.63 249.63 249.63 249.63 +3.39        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221110 5.950 6.262 5.764 6.239 +0.374 146,540 76,254 -5,349 Hover/Click
Jan23 221110 6.299 6.637 6.143 6.613 +0.388 89,019 147,078 +1,959 Hover/Click
Feb23 221110 6.053 6.367 5.900 6.346 +0.377 32,463 61,968 -56 Hover/Click
Mar23 221110 5.361 5.645 5.274 5.630 +0.319 38,681 98,908 -846 Hover/Click
Apr23 221110 4.740 4.906 4.667 4.897 +0.215 32,403 82,208 -937 Hover/Click
May23 221110 4.714 4.868 4.656 4.859 +0.205 23,338 89,182 -356 Hover/Click
Jun23 221110 4.733 4.937 4.733 4.929 +0.202 7,669 24,260 +423 Hover/Click
Jul23 221110 4.859 5.011 4.806 5.002 +0.197 9,382 32,584 -889 Hover/Click
Aug23 221110 4.868 5.017 4.818 5.009 +0.195 9,187 25,901 +670 Hover/Click
Sep23 221110 4.808 4.957 4.760 4.949 +0.192 8,539 30,214 +189 Hover/Click
Oct23 221110 4.869 5.016 4.817 5.003 +0.188 17,449 51,545 -506 Hover/Click
Nov23 221110 5.125 5.315 5.111 5.304 +0.176 5,025 21,355 -92 Hover/Click
Dec23 221110 5.459 5.641 5.459 5.627 +0.172 4,833 29,985 -901 Hover/Click
Jan24 221110 5.675 5.808 5.629 5.800 +0.162 4,430 35,508 -449 Hover/Click
Feb24 221110 5.464 5.556 5.464 5.549 +0.142 1,159 11,954 -128 Hover/Click
Mar24 221110 4.930 5.005 4.914 5.001 +0.115 1,095 23,741 +257 Hover/Click
Total Volume and Open Interest 434,172 982,596 -6,960  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221110 92.53 94.32 91.73 93.67 +1.02 251,667 386,387 -20,168 Hover/Click
Feb23 221110 91.09 92.75 90.28 92.09 +0.88 163,993 323,642 +1,480 Hover/Click
Mar23 221110 89.81 91.39 89.00 90.71 +0.80 108,267 191,031 +4,480 Hover/Click
Apr23 221110 88.65 90.16 87.83 89.46 +0.72 46,697 95,384 +218 Hover/Click
May23 221110 87.52 89.03 86.79 88.34 +0.65 35,439 89,969 -2,971 Hover/Click
Jun23 221110 86.63 88.00 85.83 87.31 +0.59 70,017 181,267 -5,682 Hover/Click
Jul23 221110 85.69 87.06 85.00 86.41 +0.52 9,917 47,999 +474 Hover/Click
Aug23 221110 84.99 86.20 84.25 85.59 +0.47 5,313 36,344 -32 Hover/Click
Sep23 221110 84.22 85.48 83.52 84.81 +0.43 10,476 45,310 -678 Hover/Click
Oct23 221110 83.39 84.08 83.39 84.08 +0.38 1,714 29,315 +51 Hover/Click
Nov23 221110 83.43 83.43 83.43 83.43 +0.32 1,399 26,383 +35 Hover/Click
Dec23 221110 82.38 83.59 81.75 82.83 +0.26 35,812 172,438 +1,201 Hover/Click
Jan24 221110 82.22 82.22 82.22 82.22 +0.21 715 23,053 +71 Hover/Click
Feb24 221110 81.60 81.60 81.60 81.60 +0.18 346 17,247 +72 Hover/Click
Total Volume and Open Interest 761,001 1,897,484 -20,131  
Gas Oil(ICE) Weekly Monthly
Nov22 221110 1007.25 1028.50 995.25 1028.50 unch 23,284 13,067 -9,254 Hover/Click
Dec22 221110 999.25 999.25 973.25 984.50 -23.50 80,700 117,970 -5,025 Hover/Click
Jan23 221110 979.75 987.25 965.00 977.25 -17.50 55,550 85,787 +6,101 Hover/Click
Feb23 221110 954.00 964.50 942.50 955.50 -15.00 20,580 42,559 -1,312 Hover/Click
Mar23 221110 929.75 940.25 918.50 931.75 -12.50 20,424 39,724 -30 Hover/Click
Apr23 221110 903.75 915.50 894.00 907.25 -10.25 10,088 30,099 -303 Hover/Click
May23 221110 880.75 893.50 872.75 885.75 -8.00 6,435 19,940 +125 Hover/Click
Jun23 221110 864.25 877.50 857.00 870.50 -6.00 12,855 26,560 -481 Hover/Click
Jul23 221110 851.00 866.00 848.00 860.75 -4.75 2,444 11,056 +278 Hover/Click
Aug23 221110 842.75 858.75 839.50 852.75 -4.25 956 9,050 +78 Hover/Click
Total Volume and Open Interest 242,284 472,572 -8,860  
Ethanol(CBOT)
Dec22 221110 2.161 2.161 2.161 2.161 unch        
Jan23 221110 2.161 2.161 2.161 2.161 unch        
Feb23 221110 2.161 2.161 2.161 2.161 unch        
Mar23 221110 2.161 2.161 2.161 2.161 unch        
Apr23 221110 2.161 2.161 2.161 2.161 unch        
May23 221110 2.161 2.161 2.161 2.161 unch        
Jun23 221110 2.161 2.161 2.161 2.161 unch        
Jul23 221110 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221110 85.75 87.32 84.73 86.47 +0.64 35,975 59,951 -3,041 Hover/Click
Jan23 221110 84.65 86.42 83.94 85.66 +0.66 46,563 58,393 +3,573 Hover/Click
Feb23 221110 83.65 85.39 83.03 84.69 +0.69 36,420 29,578 -603 Hover/Click
Mar23 221110 82.88 84.27 82.29 83.70 +0.68 30,321 30,452 -1,107 Hover/Click
Apr23 221110 81.84 83.38 81.40 82.75 +0.65 10,270 15,857 -417 Hover/Click
May23 221110 80.58 82.48 80.57 81.86 +0.62 6,119 12,231 -524 Hover/Click
Jun23 221110 80.36 81.63 79.80 81.02 +0.58 11,962 52,612 -948 Hover/Click
Jul23 221110 80.23 80.23 80.23 80.23 +0.53 1,213 5,721 -298 Hover/Click
Aug23 221110 79.48 79.48 79.48 79.48 +0.49 881 4,812 +392 Hover/Click
Sep23 221110 78.78 78.78 78.78 78.78 +0.44 2,155 11,743 -70 Hover/Click
Oct23 221110 78.15 78.15 78.15 78.15 +0.40 32 2,721 -5 Hover/Click
Nov23 221110 77.56 77.56 77.56 77.56 +0.36 12 5,378 +0 Hover/Click
Dec23 221110 76.61 77.56 76.12 77.00 +0.31 3,505 53,062 -265 Hover/Click
Jan24 221110 76.41 76.41 76.41 76.41 +0.27 2 3,381 +2 Hover/Click
Feb24 221110 75.84 75.84 75.84 75.84 +0.23 0 1,242 +0 Hover/Click
Mar24 221110 75.32 75.32 75.32 75.32 +0.20 102 1,806 +98 Hover/Click
Total Volume and Open Interest 187,117 398,797 -2,782  
US Dollar Index(ICE) Weekly Monthly
Dec22 221110 110.205 110.890 107.585 108.092 -2.368 37,000 55,175 +240 Hover/Click
Mar23 221110 109.800 110.400 107.230 107.692 -2.343 116 1,148 +27 Hover/Click
Jun23 221110 107.643 107.643 107.643 107.643 -1.993 0 17 +0 Hover/Click
Total Volume and Open Interest 37,116 56,340 +267  
Australian Dollar(CME) Weekly Monthly
Dec22 221110 64.38 66.40 63.94 66.00 +1.69 89,187 161,770 -452 Hover/Click
Mar23 221110 64.71 66.63 64.20 66.25 +1.69 46 370 -5 Hover/Click
Jun23 221110 64.79 66.74 64.49 66.46 +1.69 2 73 +0 Hover/Click
Total Volume and Open Interest 89,265 162,523 -461  
British Pound(CME) Weekly Monthly
Dec22 221110 113.67 117.43 113.64 117.08 +3.53 103,164 232,375 -7,068 Hover/Click
Mar23 221110 114.10 117.74 114.10 117.41 +3.51 289 2,345 +24 Hover/Click
Jun23 221110 116.95 117.74 116.95 117.62 +3.49 2 179 +0 Hover/Click
Total Volume and Open Interest 107,412 237,334 -6,665  
Canadian Dollar(CME) Weekly Monthly
Dec22 221110 73.95 75.16 73.70 74.93 +1.03 70,642 142,009 -1,332 Hover/Click
Mar23 221110 74.02 75.27 73.84 75.05 +1.03 95 4,077 +3 Hover/Click
Jun23 221110 74.95 75.35 74.01 75.18 +1.03 18 761 -2 Hover/Click
Sep23 221110 75.16 75.45 74.13 75.31 +1.03 3 211 +3 Hover/Click
Total Volume and Open Interest 70,782 147,555 -1,330  
Japanese Yen(CME) Weekly Monthly
Dec22 221110 68.58 71.64 68.51 70.82 +2.34 97,633 246,776 -2,202 Hover/Click
Mar23 221110 69.56 72.50 69.38 71.69 +2.34 197 3,582 +29 Hover/Click
Jun23 221110 71.94 73.37 71.94 72.69 +2.33 2 159 +1 Hover/Click
Total Volume and Open Interest 97,920 251,378 -2,151  
Swiss Franc(CME) Weekly Monthly
Dec22 221110 102.00 104.24 101.41 103.88 +2.03 18,937 49,250 -1,443 Hover/Click
Mar23 221110 102.73 105.32 102.52 104.97 +1.98 22 388 +16 Hover/Click
Jun23 221110 103.81 106.50 103.78 106.11 +1.95 8 267 +8 Hover/Click
Total Volume and Open Interest 18,967 49,907 -1,419  
EuroFX(CME) Weekly Monthly
Dec22 221110 100.42 102.49 99.62 102.08 +1.79 188,823 642,847 -2,853 Hover/Click
Mar23 221110 101.23 103.17 100.33 102.77 +1.77 941 11,662 -14 Hover/Click
Jun23 221110 101.50 103.78 101.04 103.43 +1.75 30 5,072 +3 Hover/Click
Total Volume and Open Interest 191,440 667,902 -2,606  
Mexican Peso(CME) Weekly Monthly
Dec22 221110 507.25 514.38 507.13 513.50 +6.75 55,644 299,944 -3,540 Hover/Click
Mar23 221110 503.00 506.00 503.00 505.75 +6.63 1 59 +0 Hover/Click
Total Volume and Open Interest 55,655 300,020 -3,530  
Brazilian Real(CME) Weekly Monthly
Dec22 221110 188.55 191.85 184.05 185.25 -7.60 16,947 27,768 +475 Hover/Click
Jan23 221110 189.70 190.55 183.00 184.15 -7.55 86 276 +33  
Feb23 221110 183.05 183.05 183.05 183.05 -7.55 0 2 +0  
Mar23 221110 182.05 182.05 182.05 182.05 -7.60       Hover/Click
Total Volume and Open Interest 17,033 28,046 +508  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221110 120~120 124~100 119~300 124~040 +4~150 263,362 1,202,219 +13,522 Hover/Click
Mar23 221110 120~070 124~010 119~240 123~280 +4~150 2,007 5,686 +616 Hover/Click
Jun23 221110 121~080 123~280 121~080 123~280 +4~150       Hover/Click
Total Volume and Open Interest 265,369 1,207,905 +14,138  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221110 110~215 112~190 110~125 112~165 +2~060 1,249,958 3,978,350 +61,740 Hover/Click
Mar23 221110 110~295 112~275 110~215 112~250 +2~060 22,922 52,394 +7,340 Hover/Click
Jun23 221110 112~310 112~310 112~310 112~310 +2~060 0 26 +0 Hover/Click
Total Volume and Open Interest 1,272,880 4,030,770 +69,080  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221110 106~194 107~316 106~130 107~292 +1~156 728,628 4,255,732 +7,144 Hover/Click
Mar23 221110 106~272 108~090 106~210 108~064 +1~172 13,432 25,588 +10,805 Hover/Click
Jun23 221110 108~144 108~144 108~144 108~144 +1~172       Hover/Click
Total Volume and Open Interest 742,060 4,281,320 +17,949  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221110 101~316 102~172 101~290 102~154 +0~180 457,001 2,177,711 -14,571 Hover/Click
Mar23 221110 102~065 102~261 102~036 102~246 +0~210 20,121 27,862 +18,041 Hover/Click
Jun23 221110 102~256 102~256 102~256 102~256 +0~210       Hover/Click
Total Volume and Open Interest 477,122 2,205,573 +3,470  
Eurodollars(CME) Weekly Monthly
Dec22 221110 94.915 95.005 94.875 94.995 +0.095 91,771 1,552,703 -57,503  
Mar23 221110 94.690 94.875 94.630 94.835 +0.175 88,478 902,017 -5,028  
Jun23 221110 94.680 94.930 94.615 94.885 +0.240 79,648 712,724 +17,754  
Sep23 221110 94.875 95.200 94.815 95.155 +0.315 46,724 713,261 +5,756  
Dec23 221110 95.090 95.450 95.040 95.430 +0.370 56,224 925,122 +3,929  
Mar24 221110 95.360 95.755 95.315 95.735 +0.410 28,473 397,003 +2,033  
Jun24 221110 95.595 95.990 95.550 95.975 +0.420 27,213 399,468 +1,913  
Sep24 221110 95.775 96.155 95.720 96.135 +0.410 21,009 390,983 +1,769  
Dec24 221110 95.920 96.280 95.865 96.260 +0.390 21,129 618,077 -57  
Mar25 221110 96.025 96.385 95.985 96.360 +0.375 9,745 223,778 -40  
Jun25 221110 96.110 96.455 96.070 96.430 +0.365 11,316 167,001 +549  
Sep25 221110 96.175 96.500 96.125 96.475 +0.350 8,023 116,038 +1,891  
Dec25 221110 96.205 96.520 96.155 96.500 +0.345 10,033 153,432 +4,465  
Mar26 221110 96.215 96.515 96.165 96.495 +0.335 5,973 75,103 -19  
Jun26 221110 96.205 96.500 96.155 96.480 +0.330 9,226 87,516 +4,401  
Sep26 221110 96.195 96.485 96.145 96.465 +0.325 6,824 99,109 +4  
Dec26 221110 96.170 96.455 96.125 96.435 +0.315 6,494 60,423 -517  
Mar27 221110 96.150 96.420 96.100 96.400 +0.310 6,356 52,276 +1,744  
Total Volume and Open Interest 566,272 7,973,351 -14,000  
Ultra T-Bond(CBOT)
Dec22 221110 126~19 131~12 126~05 130~27 +5~04 184,884 1,464,316 -12,011  
Mar23 221110 127~09 131~25 126~21 131~09 +5~03 744 1,084 +730  
Jun23 221110 131~09 131~09 131~09 131~09 +5~03        
Total Volume and Open Interest 185,628 1,465,400 -11,281  
Ultra 10-Yr T-Note(CBOT)
Dec22 221110 115~275 118~175 115~190 118~100 +2~310 275,892 1,383,293 +22,508  
Mar23 221110 117~215 118~180 117~215 118~115 +2~310 0 106 +0  
Jun23 221110 118~115 118~115 118~115 118~115 +2~310        
Total Volume and Open Interest 275,892 1,383,399 +22,508  
30 Day Federal Funds(CBOT)
Nov22 221110 96.217 96.220 96.215 96.220 +0.005 7,187 403,987 +351  
Dec22 221110 95.845 95.885 95.830 95.880 +0.040 10,197 196,872 -316  
Jan23 221110 95.595 95.655 95.570 95.655 +0.070 29,068 311,216 -3,263  
Feb23 221110 95.235 95.340 95.195 95.320 +0.110 28,203 168,174 -1,008  
Mar23 221110 95.160 95.280 95.120 95.265 +0.130 7,696 47,179 +513  
Apr23 221110 95.045 95.200 94.985 95.165 +0.160 19,809 89,475 -775  
Total Volume and Open Interest 162,109 1,490,683 +47  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221110 148.87 149.14 148.80 149.05 +0.16 778 17,158 -326 Hover/Click
Mar23 221110 147.78 147.78 147.78 147.78 +0.43 0 1 +0 Hover/Click
Jun23 221110 147.78 147.78 147.78 147.78 +0.43       Hover/Click
Total Volume and Open Interest 778 17,159 -326  
Euro-Buxl(EUREX)
Dec22 221110 147.00 151.36 145.76 150.82 +4.62 51,931 228,161 -93  
Mar23 221110 148.80 149.64 148.80 149.62 +4.56 3 19 +3  
Jun23 221110 147.98 147.98 147.98 147.98 +4.62        
Total Volume and Open Interest 51,934 228,180 -90  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221110 138.57 140.72 137.97 140.50 +2.30 673,542 1,471,238 +63,968 Hover/Click
Mar23 221110 137.23 139.50 136.80 139.41 +2.40 666 1,308 +398 Hover/Click
Jun23 221110 137.40 137.40 137.40 137.40 +2.30       Hover/Click
Total Volume and Open Interest 674,208 1,472,546 +64,366  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221110 119.40 120.53 119.11 120.37 +1.08 470,089 1,606,829 +10,163 Hover/Click
Mar23 221110 117.91 119.02 117.91 119.02 +1.09 787 1,176 +367 Hover/Click
Jun23 221110 119.65 119.65 119.65 119.65 +1.08       Hover/Click
Total Volume and Open Interest 470,876 1,608,005 +10,530  
Euro-Schatz(EUREX)
Dec22 221110 106.74 107.07 106.61 106.99 +0.29 552,287 2,144,660 +107,836  
Mar23 221110 106.35 106.72 106.34 106.65 +0.32 823 1,406 +812  
Jun23 221110 106.89 106.89 106.89 106.89 +0.30        
Total Volume and Open Interest 553,110 2,146,066 +108,648  
3-Mth Euribor(EUREX)
Dec22 221110 97.760 97.760 97.760 97.760 +0.045 0 283 +0  
Mar23 221110 97.210 97.210 97.210 97.210 +0.080 0 396 +0  
Jun23 221110 97.025 97.025 97.025 97.025 +0.120 0 52 +0  
Total Volume and Open Interest 0 1,554 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221110 103~05 105~19 102~25 105~06 +1~28 179,005 447,636 -10,097 Hover/Click
Mar23 221110 101~16 102~31 101~16 102~31 +1~28 2 13 +2 Hover/Click
Total Volume and Open Interest 179,007 447,649 -10,095  
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 221110 97.705 97.780 97.690 97.765 +0.055 140,448 726,468 +16,725  
Mar23 221110 97.125 97.245 97.085 97.215 +0.095 158,175 645,625 +3,330  
Jun23 221110 96.920 97.090 96.870 97.030 +0.135 139,278 495,519 -9,760  
Total Volume and Open Interest 1,141,640 4,362,233 -4,061  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221110 96.74 96.80 96.73 96.79 +0.04 15,658 196,444 +1,234  
Mar23 221110 96.12 96.28 96.12 96.27 +0.14 20,438 204,088 +6,807  
Jun23 221110 95.81 96.03 95.80 96.02 +0.20 19,953 116,009 -836  
Sep23 221110 95.70 95.93 95.69 95.92 +0.21 7,968 109,477 +841  
Dec23 221110 95.68 95.92 95.68 95.91 +0.21 4,900 97,421 +1,110  
Mar24 221110 95.71 95.93 95.70 95.93 +0.20 4,970 71,268 -369  
Jun24 221110 95.77 95.98 95.77 95.98 +0.18 3,860 65,939 +1,449  
Sep24 221110 95.84 96.03 95.83 96.02 +0.16 8,510 42,378 +1,542  
Dec24 221110 95.94 96.06 95.94 96.06 +0.14 86 946 -44  
Mar25 221110 95.96 96.10 95.96 96.10 +0.14 0 183 +0  
Total Volume and Open Interest 86,383 904,487 +11,734  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221110 96.11 96.29 96.08 96.28 +0.15 307,940 1,026,662 +78,806  
Mar23 221110 96.28 96.28 96.28 96.28 +0.15        
Total Volume and Open Interest 307,940 1,026,662 +78,806  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221110 96.54 96.72 96.52 96.70 +0.15 186,958 800,538 +641  
Mar23 221110 96.70 96.70 96.70 96.70 +0.15        
Total Volume and Open Interest 186,958 800,538 +641  
Gold(CMX) Weekly Monthly
Dec22 221110 1709.7 1760.6 1705.5 1753.7 +40.0 297,618 308,189 -14,661 Hover/Click
Feb23 221110 1723.5 1774.6 1720.2 1767.8 +40.0 57,679 137,826 +23,928 Hover/Click
Apr23 221110 1736.4 1788.8 1735.2 1782.7 +39.9 5,119 21,339 +497 Hover/Click
Jun23 221110 1751.4 1804.0 1750.2 1797.7 +39.9 2,899 11,090 +441 Hover/Click
Aug23 221110 1772.0 1815.1 1769.3 1813.4 +39.3 897 2,286 -150 Hover/Click
Oct23 221110 1785.0 1831.3 1785.0 1828.8 +39.5 24 695 +7 Hover/Click
Dec23 221110 1804.6 1845.3 1804.6 1843.7 +39.4 1,679 4,888 +168 Hover/Click
Feb24 221110 1858.1 1858.1 1858.1 1858.1 +39.4 2 4 +0 Hover/Click
Apr24 221110 1869.6 1869.6 1869.6 1869.6 +39.4 1 1 +1 Hover/Click
Jun24 221110 1880.3 1880.3 1880.3 1880.3 +39.4 0 180 +0 Hover/Click
Aug24 221110 1888.8 1888.8 1888.8 1888.8 +39.4       Hover/Click
Total Volume and Open Interest 366,036 488,471 +10,256  
Silver(CMX) Weekly Monthly
Dec22 221110 2111.5 2194.0 2104.5 2170.2 +37.5 95,945 90,635 -3,244 Hover/Click
Mar23 221110 2122.0 2208.0 2120.0 2185.3 +37.5 18,012 41,566 +5,914 Hover/Click
May23 221110 2144.5 2217.5 2142.5 2200.7 +38.6 1,987 3,906 +317 Hover/Click
Jul23 221110 2165.0 2230.5 2160.0 2216.8 +39.8 418 1,528 -50 Hover/Click
Sep23 221110 2234.0 2234.0 2223.0 2230.5 +39.8 78 804 -6 Hover/Click
Dec23 221110 2185.5 2267.5 2185.5 2254.5 +39.8 32 301 +8 Hover/Click
Mar24 221110 2277.6 2277.6 2277.6 2277.6 +39.8       Hover/Click
Total Volume and Open Interest 117,774 140,437 +3,105  
Platinum(NYMEX) Weekly Monthly
Jan23 221110 998.0 1058.2 995.1 1055.0 +57.7 22,539 55,332 +1,518 Hover/Click
Apr23 221110 997.5 1053.5 997.5 1051.2 +56.1 762 4,841 +209 Hover/Click
Jul23 221110 997.8 1052.2 997.0 1050.7 +56.2 38 119 +4 Hover/Click
Oct23 221110 1020.0 1053.6 1020.0 1053.6 +55.5 0 9 +0 Hover/Click
Total Volume and Open Interest 23,339 60,301 +1,731  
Palladium(NYMEX) Weekly Monthly
Dec22 221110 1860.00 1974.00 1801.50 1954.20 +95.00 2,823 5,754 -331 Hover/Click
Mar23 221110 1890.00 1990.50 1831.50 1974.10 +93.80 1,084 3,695 +662 Hover/Click
Jun23 221110 1850.00 1990.00 1850.00 1981.30 +95.20 0 18 +0 Hover/Click
Total Volume and Open Interest 3,907 9,467 +331  
Copper(CMX) Weekly Monthly
Dec22 221110 367.80 379.25 362.85 375.80 +5.80 95,727 78,902 -6,215 Hover/Click
Mar23 221110 366.80 377.95 362.25 374.95 +5.85 38,606 58,340 +35 Hover/Click
May23 221110 365.95 377.10 362.60 374.20 +5.60 8,453 14,288 +387 Hover/Click
Jul23 221110 368.20 376.10 362.20 373.05 +4.95 2,957 7,440 +698 Hover/Click
Sep23 221110 365.85 374.35 365.85 371.70 +4.10 641 1,902 +357 Hover/Click
Total Volume and Open Interest 147,680 169,929 -4,850  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221110 32535 33800 32437 33712 +1185 223,719 76,269 +226 Hover/Click
Mar23 221110 32821 34048 32780 33964 +1187 667 1,451 +52 Hover/Click
Jun23 221110 34180 34180 34180 34180 +1217 2 28 +0 Hover/Click
Sep23 221110 34377 34377 34377 34377 +1225 1 2 +1 Hover/Click
Total Volume and Open Interest 224,389 77,750 +279  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221110 3757.00 3973.50 3751.50 3961.00 +205.50 1,878,046 2,251,137 -1,288 Hover/Click
Mar23 221110 3786.00 4007.75 3783.00 3993.50 +207.50 3,603 62,154 -188 Hover/Click
Jun23 221110 3827.75 4040.00 3820.25 4028.75 +210.50 107 2,335 +33 Hover/Click
Sep23 221110 4030.00 4060.00 4030.00 4060.00 +206.00 0 377 +1 Hover/Click
Total Volume and Open Interest 1,881,756 2,318,895 -1,442  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221110 10841.00 11677.00 10805.00 11632.25 +801.50 728,868 267,856 -7,114 Hover/Click
Mar23 221110 10962.00 11788.50 10944.00 11746.00 +806.50 1,172 4,590 +69 Hover/Click
Jun23 221110 11190.50 11896.75 11190.50 11871.00 +806.00 6 261 +3 Hover/Click
Total Volume and Open Interest 730,046 273,054 -7,042  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221110 2387.40 2530.50 2383.40 2522.00 +139.10 9,981 47,458 -403 Hover/Click
Mar23 221110 2524.20 2529.10 2524.20 2524.20 +137.40 0 1 +0 Hover/Click
Jun23 221110 2531.20 2531.20 2531.20 2531.20 +139.10       Hover/Click
Total Volume and Open Interest 9,981 47,459 -403  
Volatility Index(CBOE)
Nov22 221110 26.85 26.95 24.25 24.63 -2.23 61,234 78,582 -12,274  
Dec22 221110 27.00 27.05 25.05 25.68 -1.32 61,497 143,502 +11,455  
Jan23 221110 28.05 28.12 26.55 27.15 -0.95 28,750 53,397 +2,862  
Feb23 221110 28.12 28.15 26.81 27.40 -0.75 13,531 26,341 +464  
Total Volume and Open Interest 180,459 333,031 +3,235  
S & P 600(CME)
Dec22 221110 1226.20 1226.20 1226.20 1226.20 +68.20        
Mar23 221110 1229.30 1229.30 1229.30 1229.30 +68.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221110 1764.50 1877.40 1763.60 1870.40 +107.00 198,083 493,575 -5,651 Hover/Click
Mar23 221110 1778.80 1892.10 1778.80 1885.70 +107.80 270 1,058 +182 Hover/Click
Jun23 221110 1900.50 1900.50 1900.50 1900.50 +108.50       Hover/Click
Total Volume and Open Interest 198,353 494,633 -5,469  
Nikkei 225(CME)
Dec22 221110 27525 27990 27365 27975 +450 3,940 13,309 -34  
Mar23 221110 27300 27880 27290 27875 +435 13 26 +1  
Total Volume and Open Interest 3,953 13,335 -33  
Nikkei 225(SGX) Weekly Monthly
Dec22 221110 27655 27775 27355 27420 -240 49,760 110,047 +4,463  
Mar23 221110 27565 27575 27355 27355 -245 91 1,122 +44  
Jun23 221110 27100 27100 27100 27100 -245 0 2,970 +0  
Total Volume and Open Interest 49,852 128,063 +4,508  
Nikkei 225 Mini(JPX)
Dec22 221110 27480 27485 27355 27430 -220 460,586 428,806 +38,110  
Mar23 221110 27610 27695 27280 27360 -220 25,825 31,085 +2,161  
Jun23 221110 27340 27425 27025 27090 -230 786 1,674 -10  
Total Volume and Open Interest 505,777 602,569 +56,313  
Nikkei 225(JPX)
Dec22 221110 27480 27480 27350 27430 -220 40,740 222,989 +32  
Mar23 221110 27400 27410 27280 27360 -220 898 23,564 +210  
Jun23 221110 27100 27110 27030 27090 -230 2 10,643 -2  
Total Volume and Open Interest 41,645 309,906 +34  
Nikkei 225(CME) Yen
Dec22 221110 27525 27990 27360 27975 +455 25,146 49,461 -677  
Mar23 221110 27315 27900 27300 27900 +460 1 22 -3  
Jun23 221110 27670 27670 27670 27670 +460        
Total Volume and Open Interest 25,147 49,483 -680  
Nikkei 225(CME) e-Mini Yen
Dec22 221110 27980 27980 27410 27980 +460 0 1 +0  
Mar23 221110 27900 27900 27900 27900 +460        
Jun23 221110 27670 27670 27670 27670 +460        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221110 6394.0 6579.0 6380.5 6557.5 +126.5 48,464 230,261 -2,320  
Dec22 221110 6407.5 6573.5 6386.5 6554.5 +126.5 60 19,192 +116  
Jan23 221110 6556.0 6556.0 6556.0 6556.0 +126.5        
Mar23 221110 6575.5 6575.5 6575.5 6575.5 +125.5 0 34 +0  
Jun23 221110 6472.0 6472.0 6472.0 6472.0 +125.5        
Sep23 221110 6501.0 6501.0 6501.0 6501.0 +122.0        
Total Volume and Open Interest 48,524 249,490 -2,204  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221110 16378 16401 15945 16076 -335 121,302 137,119 -2,539  
Dec22 221110 16432 16432 16000 16134 -336 1,023 15,977 +3  
Jan23 221110 16182 16182 16182 16182 -337 7 6 +0  
Total Volume and Open Interest 122,563 157,006 -2,588  
DAX(EUREX) Weekly Monthly
Dec22 221110 13601.0 14205.0 13590.0 14175.0 +476.0 59,605 102,635 -4,071  
Mar23 221110 14117.0 14260.0 14105.0 14253.0 +478.0 17 474 +0  
Jun23 221110 14394.0 14394.0 14394.0 14394.0 +475.0 0 1 +0  
Total Volume and Open Interest 59,622 103,117 -4,071  
Mini-DAX(EUREX)
Dec22 221110 13597.0 14202.0 13592.0 14175.0 +476.0 44,705 13,410 +235  
Mar23 221110 13708.0 14271.0 13708.0 14253.0 +478.0 39 263 +21  
Jun23 221110 14394.0 14394.0 14394.0 14394.0 +475.0 0 6 +0  
Total Volume and Open Interest 44,744 13,679 +256  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221110 3698 3856 3697 3847 +117 733,634 4,621,534 -27,439  
Mar23 221110 3720 3858 3720 3852 +117 1,171 39,855 +1,028  
Jun23 221110 3796 3796 3796 3796 +116 1 19,518 -1  
Total Volume and Open Interest 734,806 4,689,864 -26,412  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221110 10869 11149 10844 11103 +196 28,583 192,763 +1,830  
Mar23 221110 11013 11013 11013 11013 +196 5 98 +4  
Jun23 221110 10882 10882 10882 10882 +192        
Total Volume and Open Interest 28,588 192,861 +1,834  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221110 7270.50 7411.50 7258.50 7398.00 +101.50 91,536 555,913 +513  
Mar23 221110 7293.00 7400.00 7286.00 7395.50 +101.50 6 2,269 +3  
Jun23 221110 7416.50 7416.50 7416.50 7416.50 +101.50 1 22 +0  
Total Volume and Open Interest 91,543 558,204 +516  
SPI 200(SFE) Weekly Monthly
Dec22 221110 6987.0 7014.0 6936.0 6958.0 -39.0 35,847 237,478 +505  
Mar23 221110 6920.0 6920.0 6908.0 6908.0 -40.0 0 318 +0  
Jun23 221110 6924.0 6924.0 6924.0 6924.0 -40.0 0 52 +0  
Total Volume and Open Interest 35,847 237,901 +505  
FTSE MIB(ISE)
Dec22 221110 23535.00 24350.00 23525.00 24305.00 +620.00 12,816 103,441 -1,715  
Mar23 221110 23585.00 24355.00 23585.00 24335.00 +623.00 24 659 +10  
Jun23 221110 23875.00 23875.00 23875.00 23875.00 +625.00 0 6 +0  
Total Volume and Open Interest 12,840 104,109 -1,705  
KOSPI 200(KFE)
Dec22 221110 313.55 315.65 311.45 311.45 -4.80 319,497 334,121 -6,095  
Mar23 221110 311.45 313.40 309.25 309.25 -4.75 1,482 18,613 -957  
Jun23 221110 313.10 315.00 312.35 312.35 -3.55 0 20,435 -219  
Total Volume and Open Interest 320,980 409,439 -7,272  
GSCI(CME) Weekly Monthly
Nov22 221110 636.70 641.90 631.40 638.35 +3.80 374 714 -298  
Dec22 221110 635.70 639.00 628.95 635.70 +2.90 376 462 +324  
Jan23 221110 638.20 638.20 638.20 638.20 +7.90        
Total Volume and Open Interest 750 1,176 +26  
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