MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221111 1439.00 1463.75 1439.00 1455.50 +25.00 820 532 -460 Hover/Click
Jan23 221111 1424.50 1458.75 1424.25 1450.00 +27.00 99,754 256,412 -1,775 Hover/Click
Mar23 221111 1429.00 1463.00 1429.00 1453.75 +25.75 44,479 132,553 -1,457 Hover/Click
May23 221111 1435.25 1468.50 1435.25 1459.25 +25.00 23,059 90,696 +1,525 Hover/Click
Jul23 221111 1435.75 1470.00 1435.75 1460.00 +24.25 16,856 68,171 +454 Hover/Click
Aug23 221111 1435.50 1452.50 1435.50 1443.00 +23.25 2,992 4,049 -77 Hover/Click
Sep23 221111 1397.50 1414.00 1397.50 1405.25 +22.00 1,285 2,512 +178 Hover/Click
Nov23 221111 1365.00 1395.50 1364.50 1387.25 +22.25 4,461 47,708 +284 Hover/Click
Jan24 221111 1381.25 1396.75 1381.25 1389.25 +22.00 458 1,332 +35 Hover/Click
Mar24 221111 1375.50 1386.75 1374.75 1379.00 +20.00 120 2,154 +14 Hover/Click
May24 221111 1370.00 1381.75 1368.75 1374.00 +18.75 84 1,983 -5 Hover/Click
Jul24 221111 1372.50 1380.75 1371.50 1374.25 +18.00 44 323 +11 Hover/Click
Aug24 221111 1363.50 1363.50 1363.50 1363.50 +18.00 0 3 +0 Hover/Click
Sep24 221111 1343.25 1343.25 1343.25 1343.25 +18.00 0 90 +0 Hover/Click
Total Volume and Open Interest 194,535 609,749 -1,262  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221111 404.30 410.60 404.20 407.40 +3.30 48,615 114,826 -6,342 Hover/Click
Jan23 221111 400.60 406.80 400.40 403.60 +3.20 32,351 108,409 +3,737 Hover/Click
Mar23 221111 395.60 402.30 395.40 398.50 +3.20 21,915 89,373 +1,232 Hover/Click
May23 221111 393.10 400.00 393.10 396.00 +3.20 10,630 44,680 +722 Hover/Click
Jul23 221111 392.90 400.30 392.90 395.80 +3.30 6,370 29,567 +588 Hover/Click
Aug23 221111 390.20 396.60 390.00 392.40 +3.50 1,401 6,391 +89 Hover/Click
Sep23 221111 385.20 391.20 385.10 386.70 +3.70 457 4,660 +72 Hover/Click
Oct23 221111 379.70 384.80 379.70 380.00 +3.50 143 2,748 +43 Hover/Click
Dec23 221111 377.60 384.30 377.60 379.60 +3.60 753 8,100 +56 Hover/Click
Jan24 221111 377.40 383.10 377.40 378.60 +3.50 7 643 +0 Hover/Click
Total Volume and Open Interest 122,648 410,488 +196  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221111 76.00 78.64 75.88 76.97 +0.88 52,526 97,822 -3,241 Hover/Click
Jan23 221111 73.55 75.94 73.44 74.54 +0.91 37,462 99,848 +2,266 Hover/Click
Mar23 221111 71.36 73.50 71.24 72.38 +1.02 24,358 94,386 +2,416 Hover/Click
May23 221111 69.57 71.52 69.55 70.52 +1.07 11,421 61,843 +1,662 Hover/Click
Jul23 221111 67.63 69.76 67.63 68.85 +1.09 7,139 54,961 +694 Hover/Click
Aug23 221111 66.58 68.37 66.58 67.50 +1.07 1,519 7,032 +99 Hover/Click
Sep23 221111 65.60 67.22 65.47 66.34 +1.04 1,100 5,987 +158 Hover/Click
Oct23 221111 64.63 66.19 64.55 65.32 +1.02 208 5,343 +0 Hover/Click
Dec23 221111 63.64 65.56 63.64 64.67 +1.03 711 20,380 +58 Hover/Click
Jan24 221111 64.45 64.92 63.88 64.12 +1.00 0 516 +0 Hover/Click
Total Volume and Open Interest 136,444 451,744 +4,112  
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 221111 653.75 661.00 653.50 658.00 +4.75 246,968 477,202 -27,973 Hover/Click
Mar23 221111 659.50 666.75 659.25 663.00 +3.50 158,321 444,247 +19,057 Hover/Click
May23 221111 659.50 666.75 659.50 662.75 +3.25 39,740 168,982 +1,395 Hover/Click
Jul23 221111 655.50 662.25 655.25 658.25 +3.00 49,023 190,624 +2,283 Hover/Click
Sep23 221111 619.00 625.00 619.00 622.00 +2.75 9,185 57,231 -84 Hover/Click
Dec23 221111 608.00 613.25 607.00 609.75 +2.00 22,049 127,903 +1,520 Hover/Click
Mar24 221111 615.00 620.00 614.00 616.50 +2.00 271 5,991 +50 Hover/Click
May24 221111 618.75 621.75 618.75 618.75 +2.25 16 1,669 +14 Hover/Click
Jul24 221111 615.25 619.50 614.25 616.75 +2.50 38 1,546 +11 Hover/Click
Sep24 221111 574.75 574.75 574.75 574.75 +0.25 0 98 +0 Hover/Click
Total Volume and Open Interest 525,718 1,480,687 -3,740  
Wheat(CBOT) Weekly Monthly
Dec22 221111 804.25 819.50 799.50 813.75 +10.25 95,226 114,707 -6,534 Hover/Click
Mar23 221111 825.50 839.75 821.25 835.25 +9.50 71,370 111,326 +7,881 Hover/Click
May23 221111 836.50 850.50 832.75 846.50 +9.50 15,798 35,455 +263 Hover/Click
Jul23 221111 844.75 855.50 839.25 852.50 +9.25 12,465 54,475 +538 Hover/Click
Sep23 221111 857.00 863.00 846.75 860.25 +9.25 2,707 11,753 +67 Hover/Click
Dec23 221111 863.00 872.25 857.25 870.25 +9.00 1,972 22,250 -61 Hover/Click
Total Volume and Open Interest 199,855 353,004 +2,161  
Wheat(KCBT) Weekly Monthly
Dec22 221111 925.00 945.75 922.75 943.50 +18.25 23,627 50,396 -4,164 Hover/Click
Mar23 221111 921.50 941.25 919.00 939.00 +17.50 19,642 54,874 +3,806 Hover/Click
May23 221111 917.75 937.25 915.75 935.75 +17.75 7,108 18,790 +30 Hover/Click
Jul23 221111 911.25 930.00 909.00 928.50 +17.25 4,285 23,186 +585 Hover/Click
Sep23 221111 910.00 927.75 908.50 926.25 +16.25 1,179 5,272 +243 Hover/Click
Dec23 221111 914.00 929.50 911.50 929.50 +17.00 105 2,921 +3 Hover/Click
Mar24 221111 913.00 923.25 913.00 923.25 +16.75 4 93 +2 Hover/Click
Total Volume and Open Interest 55,953 155,837 +504  
Wheat(MGE) Weekly Monthly
Dec22 221111 932.25 950.00 931.50 945.75 +14.25 3,439 17,130 -859 Hover/Click
Mar23 221111 945.00 962.25 944.00 958.25 +13.75 3,081 21,602 -32 Hover/Click
May23 221111 951.25 967.00 951.00 964.25 +14.50 800 5,226 +216 Hover/Click
Jul23 221111 950.50 965.25 950.00 962.50 +14.25 224 2,172 +84 Hover/Click
Sep23 221111 930.25 941.25 930.00 940.25 +12.25 144 2,745 +24 Hover/Click
Dec23 221111 930.00 941.00 930.00 941.00 +14.25 14 719 -4 Hover/Click
Total Volume and Open Interest 7,702 49,594 -571  
Oats(CBOT) Weekly Monthly
Dec22 221111 379.00 387.50 377.75 387.00 +8.75 102 2,476 -20 Hover/Click
Mar23 221111 379.25 388.25 379.25 387.50 +8.75 78 1,833 +27 Hover/Click
May23 221111 389.75 389.75 389.75 389.75 +8.75 1 171 +0 Hover/Click
Jul23 221111 392.75 392.75 392.75 392.75 +9.00 0 56 +0 Hover/Click
Total Volume and Open Interest 181 4,565 +7  
Rough Rice(CBOT) Weekly Monthly
Nov22 221111 17.62 17.62 17.62 17.62 -0.05 18 272 -19 Hover/Click
Jan23 221111 17.98 18.04 17.90 17.98 -0.03 655 6,216 +165 Hover/Click
Mar23 221111 18.30 18.30 18.24 18.25 -0.04 114 749 +62 Hover/Click
May23 221111 18.35 18.35 18.35 18.35 -0.03 4 21 +2 Hover/Click
Total Volume and Open Interest 791 7,299 +210  
Live Cattle(CME) Weekly Monthly
Dec22 221111 152.785 153.100 151.285 151.535 -1.545 42,028 85,969 -13,197 Hover/Click
Feb23 221111 154.900 155.235 153.100 153.250 -1.785 35,032 92,911 +11,348 Hover/Click
Apr23 221111 158.350 158.580 156.985 157.050 -1.450 8,667 53,750 +593 Hover/Click
Jun23 221111 154.535 154.600 153.700 153.935 -0.715 5,634 39,091 +1,481 Hover/Click
Aug23 221111 154.500 154.550 153.535 153.750 -0.880 2,188 11,993 +256 Hover/Click
Oct23 221111 158.000 158.200 157.285 157.435 -0.850 556 4,300 +10 Hover/Click
Total Volume and Open Interest 94,165 292,024 +507  
Feeder Cattle(CME) Weekly Monthly
Nov22 221111 178.185 178.200 176.850 176.950 -1.680 824 2,815 -158 Hover/Click
Jan23 221111 181.380 181.600 178.535 178.580 -3.120 5,309 25,557 -71 Hover/Click
Mar23 221111 183.785 183.785 181.000 181.150 -2.650 3,317 9,017 -61 Hover/Click
Apr23 221111 186.985 186.985 184.450 184.600 -2.350 2,217 4,724 +61 Hover/Click
May23 221111 189.380 189.380 187.235 187.330 -2.220 415 2,764 -20 Hover/Click
Aug23 221111 201.000 201.000 198.630 198.785 -2.065 98 2,376 +24 Hover/Click
Sep23 221111 202.100 202.100 201.200 201.380 -1.620 23 345 +7 Hover/Click
Total Volume and Open Interest 12,205 47,634 -216  
Lean Hogs(CME) Weekly Monthly
Dec22 221111 85.050 85.700 83.800 84.350 -0.530 29,213 58,081 -5,673 Hover/Click
Feb23 221111 89.100 89.500 87.830 88.400 -0.430 24,204 59,645 +5,166 Hover/Click
Apr23 221111 94.580 94.900 93.600 94.100 -0.130 7,033 36,054 +679 Hover/Click
May23 221111 98.750 98.800 98.250 98.450 unch 149 771 +20  
Jun23 221111 105.400 105.680 104.550 105.180 +0.150 3,937 16,049 +417 Hover/Click
Jul23 221111 105.980 105.980 104.930 105.630 +0.100 2,813 9,669 +577 Hover/Click
Aug23 221111 104.830 105.000 103.750 104.500 +0.120 1,049 5,766 +298 Hover/Click
Oct23 221111 90.430 90.430 89.680 90.080 +0.030 478 3,671 +181 Hover/Click
Total Volume and Open Interest 68,967 190,566 +1,712  
Class III Milk(CME) Weekly Monthly
Nov22 221111 20.93 20.99 20.91 20.98 +0.02 371 4,454 -68 Hover/Click
Dec22 221111 21.53 21.77 21.37 21.58 +0.05 717 5,204 +62 Hover/Click
Jan23 221111 20.80 20.90 20.65 20.79 -0.05 339 3,074 +119 Hover/Click
Feb23 221111 20.54 20.60 20.38 20.55 -0.03 109 2,147 +20 Hover/Click
Mar23 221111 20.50 20.50 20.28 20.37 -0.10 111 1,930 +28 Hover/Click
Apr23 221111 20.32 20.39 20.27 20.28 -0.02 36 1,369 +15 Hover/Click
May23 221111 20.30 20.34 20.27 20.29 +0.04 20 1,318 +12 Hover/Click
Jun23 221111 20.37 20.37 20.28 20.28 -0.02 20 1,162 -3 Hover/Click
Jul23 221111 20.49 20.49 20.47 20.47 +0.09 12 722 +3 Hover/Click
Aug23 221111 20.44 20.50 20.44 20.50 +0.06 4 587 +3 Hover/Click
Sep23 221111 20.50 20.50 20.49 20.50 unch 5 581 +4 Hover/Click
Oct23 221111 20.48 20.50 20.48 20.48 +0.18 2 339 +0 Hover/Click
Nov23 221111 20.30 20.30 20.30 20.30 unch 3 287 +1 Hover/Click
Total Volume and Open Interest 1,750 23,585 +197  
Cocoa(ICE) Weekly Monthly
Dec22 221111 2568 2580 2510 2520 -38 26,406 38,291 -8,957 Hover/Click
Mar23 221111 2564 2577 2510 2518 -37 45,518 114,713 -2,932 Hover/Click
May23 221111 2551 2565 2503 2512 -32 13,343 47,248 +1,391 Hover/Click
Jul23 221111 2547 2557 2498 2507 -32 5,971 26,136 -7 Hover/Click
Sep23 221111 2541 2541 2487 2493 -36 730 12,204 +39 Hover/Click
Dec23 221111 2516 2516 2461 2469 -36 1,606 19,008 +638 Hover/Click
Mar24 221111 2480 2480 2431 2440 -31 439 9,787 +146 Hover/Click
Total Volume and Open Interest 94,173 272,796 -9,668  
Coffee "C"(ICE) Weekly Monthly
Dec22 221111 170.25 173.70 168.70 170.10 -0.90 22,941 42,256 -7,510 Hover/Click
Mar23 221111 167.10 171.45 166.05 168.10 +0.40 21,687 101,710 +2,757 Hover/Click
May23 221111 166.90 170.75 165.40 167.50 +0.60 8,500 32,570 +507 Hover/Click
Jul23 221111 166.10 170.10 164.80 166.95 +0.75 4,794 14,778 +1,029 Hover/Click
Sep23 221111 165.30 169.10 164.15 166.05 +0.70 1,941 8,140 +195 Hover/Click
Dec23 221111 164.50 168.10 163.45 165.15 +0.55 1,234 11,264 +342 Hover/Click
Total Volume and Open Interest 61,413 214,999 -2,647  
Orange Juice(ICE) Weekly Monthly
Jan23 221111 206.60 206.60 200.60 203.30 -4.90 447 9,807 +9 Hover/Click
Mar23 221111 199.50 200.15 196.70 198.50 -4.55 68 859 +32 Hover/Click
May23 221111 197.00 197.00 195.60 195.60 -4.25 24 726 +2 Hover/Click
Jul23 221111 190.25 190.25 190.25 190.25 -3.40 0 1 +0 Hover/Click
Sep23 221111 187.45 187.45 187.45 187.45 -3.40       Hover/Click
Nov23 221111 186.95 186.95 186.95 186.95 -3.40       Hover/Click
Total Volume and Open Interest 539 11,393 -96  
Sugar #11(ICE) Weekly Monthly
Mar23 221111 19.45 19.85 19.44 19.64 +0.23 100,832 345,311 +3,196 Hover/Click
May23 221111 18.45 18.73 18.44 18.60 +0.20 32,290 167,059 +680 Hover/Click
Jul23 221111 17.72 17.94 17.72 17.89 +0.20 24,370 105,765 +2,709 Hover/Click
Oct23 221111 17.60 17.74 17.56 17.72 +0.17 13,419 68,482 +240 Hover/Click
Mar24 221111 17.69 17.80 17.61 17.75 +0.13 5,232 39,908 +1,329 Hover/Click
May24 221111 16.99 17.06 16.74 16.94 +0.02 1,141 10,238 +180 Hover/Click
Jul24 221111 16.48 16.56 16.11 16.37 -0.04 362 12,060 -80 Hover/Click
Oct24 221111 16.32 16.41 15.89 16.19 -0.05 181 11,210 +9 Hover/Click
Total Volume and Open Interest 177,983 774,650 +8,310  
London Cocoa(LCE) Weekly Monthly
Dec22 221111 2074 2078 2009 2013 -56 12,209 67,186 -1,592 Hover/Click
Mar23 221111 2032 2043 1966 1971 -61 19,514 104,223 +1,991 Hover/Click
May23 221111 1980 1986 1915 1920 -57 12,411 46,837 +1,974 Hover/Click
Jul23 221111 1964 1970 1901 1909 -52 6,710 33,608 +2,402 Hover/Click
Sep23 221111 1950 1952 1885 1893 -49 2,257 17,741 +784 Hover/Click
Dec23 221111 1918 1918 1867 1873 -49 1,363 16,962 +264 Hover/Click
Mar24 221111 1870 1872 1830 1836 -49 280 9,053 +25 Hover/Click
Total Volume and Open Interest 54,928 299,794 +5,853  
London Sugar(LCE) Weekly Monthly
Dec22 221111 557.10 569.40 557.10 566.50 +11.40 11,147 16,442 -4,423 Hover/Click
Mar23 221111 533.40 542.00 532.90 538.70 +8.30 10,774 40,550 +3,711 Hover/Click
May23 221111 522.60 530.00 522.40 528.60 +8.30 3,562 15,747 +1,032 Hover/Click
Aug23 221111 505.90 512.40 505.90 512.00 +7.60 943 7,565 +223 Hover/Click
Oct23 221111 489.00 495.80 489.00 495.50 +7.10 289 6,135 +145 Hover/Click
Total Volume and Open Interest 26,799 90,630 +741  
Cotton(ICE) Weekly Monthly
Dec22 221111 86.52 88.75 86.38 88.20 +1.82 24,710 57,140 -9,528 Hover/Click
Mar23 221111 84.56 86.85 84.49 86.33 +1.77 23,536 92,833 +3,053 Hover/Click
May23 221111 84.01 85.92 83.95 85.56 +1.59 8,204 26,988 +1,061 Hover/Click
Jul23 221111 83.40 85.10 83.34 84.87 +1.53 4,879 27,510 +1,356 Hover/Click
Oct23 221111 81.61 81.61 79.50 79.50 +1.17 1 3 +1 Hover/Click
Dec23 221111 78.86 79.74 78.30 79.56 +1.16 683 21,168 +29 Hover/Click
Total Volume and Open Interest 62,046 230,832 -4,012  
Lumber(CME) Weekly Monthly
Nov22 221111 440.2 453.6 439.8 444.6 -15.4 27 80 -18  
Jan23 221111 436.9 442.9 428.5 430.6 -4.4 443 1,928 +118  
Mar23 221111 446.3 454.4 442.4 445.9 +0.9 51 170 +18  
May23 221111 466.9 466.9 466.9 466.9 +0.9 2 8 +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 221111 86.27 90.10 86.18 88.96 +2.49 388,301 211,651 -24,305 Hover/Click
Jan23 221111 85.40 89.21 85.36 88.16 +2.50 200,275 205,197 +16,710 Hover/Click
Feb23 221111 84.43 88.10 84.43 87.17 +2.48 94,309 85,220 +2,149 Hover/Click
Mar23 221111 83.54 86.99 83.50 86.14 +2.44 55,775 97,632 +2,592 Hover/Click
Apr23 221111 82.75 85.82 82.75 85.14 +2.39 32,800 52,828 +2,054 Hover/Click
May23 221111 82.52 84.85 82.52 84.18 +2.32 21,154 40,902 -693 Hover/Click
Jun23 221111 80.88 83.93 80.75 83.25 +2.23 56,352 123,439 +343 Hover/Click
Jul23 221111 80.36 82.98 80.36 82.37 +2.14 13,878 40,043 +1,626 Hover/Click
Aug23 221111 79.96 81.93 79.96 81.54 +2.06 5,711 30,439 -519 Hover/Click
Sep23 221111 78.56 81.35 78.56 80.77 +1.99 10,819 47,158 +950 Hover/Click
Oct23 221111 79.63 80.64 79.55 80.06 +1.91 1,434 27,581 +294 Hover/Click
Nov23 221111 79.39 79.96 78.76 79.42 +1.86 1,098 22,819 +217 Hover/Click
Dec23 221111 76.83 79.41 76.75 78.81 +1.81 38,512 171,625 +1,207 Hover/Click
Jan24 221111 78.16 78.25 78.16 78.16 +1.75 110 22,032 +41 Hover/Click
Feb24 221111 77.53 77.56 77.53 77.53 +1.69 64 15,298 -18 Hover/Click
Mar24 221111 76.97 77.31 76.97 76.97 +1.65 581 19,144 +81 Hover/Click
Total Volume and Open Interest 939,237 1,451,641 +4,983  
e-miNY Crude Oil(NYM)
Dec22 221111 86.225 90.075 86.200 88.950 +2.475 16,405 5,601 -61  
Jan23 221111 85.450 89.200 85.450 88.150 +2.500 798 1,690 +131  
Feb23 221111 84.575 88.000 84.575 87.175 +2.475 66 440 +40  
Mar23 221111 85.200 86.800 85.200 86.150 +2.450 34 290 +8  
Apr23 221111 82.600 85.500 82.600 85.150 +2.400 12 41 +0  
May23 221111 84.600 84.600 83.675 84.175 +2.325 4 38 +0  
Jun23 221111 82.700 83.500 82.650 83.250 +2.225 8 102 +4  
Jul23 221111 82.375 82.500 82.375 82.375 +2.150 0 7 +0  
Aug23 221111 81.350 81.750 81.350 81.550 +2.075 5 24 +2  
Sep23 221111 78.800 80.775 78.800 80.775 +2.000 0 4 +0  
Total Volume and Open Interest 17,335 8,342 +126  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221111 357.29 369.48 350.78 355.53 -1.41 45,818 55,791 -3,421 Hover/Click
Jan23 221111 342.36 355.08 340.30 345.07 +1.80 33,821 55,419 +4,393 Hover/Click
Feb23 221111 333.77 344.34 331.58 336.14 +2.71 17,366 28,895 +1,325 Hover/Click
Mar23 221111 324.71 334.15 323.17 327.38 +3.40 10,288 29,441 +304 Hover/Click
Apr23 221111 322.53 323.71 314.01 317.97 +3.82 5,869 26,840 +102 Hover/Click
May23 221111 314.01 315.63 306.95 310.75 +4.40 3,067 15,180 +332 Hover/Click
Jun23 221111 306.81 309.14 301.30 305.12 +4.93 3,202 18,043 +349 Hover/Click
Jul23 221111 302.05 305.10 298.04 301.66 +5.14 1,141 7,288 +97 Hover/Click
Aug23 221111 300.30 301.90 295.46 298.83 +5.13 925 3,245 +115 Hover/Click
Sep23 221111 297.50 299.49 293.26 296.50 +5.09 762 3,895 +2 Hover/Click
Oct23 221111 295.70 297.45 292.75 294.40 +4.99 361 3,433 -7 Hover/Click
Nov23 221111 293.45 294.91 292.25 292.34 +4.90 229 1,828 +36 Hover/Click
Dec23 221111 289.61 293.33 287.12 290.25 +4.80 539 14,604 +75 Hover/Click
Jan24 221111 288.01 289.07 288.01 288.01 +4.70 21 1,306 +3 Hover/Click
Total Volume and Open Interest 123,421 270,435 +3,705  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221111 256.38 264.80 255.48 260.96 +4.33 53,543 68,487 -4,924 Hover/Click
Jan23 221111 250.49 258.15 249.88 255.56 +4.70 52,247 76,890 +2,729 Hover/Click
Feb23 221111 248.29 255.97 248.28 254.04 +4.85 20,556 19,831 -591 Hover/Click
Mar23 221111 251.91 256.26 249.37 254.69 +5.06 14,816 19,703 -169 Hover/Click
Apr23 221111 270.56 273.76 269.29 272.28 +5.14 4,336 13,104 +223 Hover/Click
May23 221111 270.90 272.12 268.19 271.44 +5.29 3,642 9,991 +86 Hover/Click
Jun23 221111 267.16 269.75 265.53 268.92 +5.40 3,387 15,175 -53 Hover/Click
Jul23 221111 264.70 266.13 262.52 265.44 +5.55 1,695 4,256 +282 Hover/Click
Aug23 221111 260.12 261.55 258.30 261.19 +5.70 924 2,296 -18 Hover/Click
Sep23 221111 255.12 256.42 253.23 256.08 +5.85 536 2,595 -10 Hover/Click
Total Volume and Open Interest 156,191 245,309 -2,370  
e-miNY RBOB Gasoline(NYM)
Dec22 221111 260.96 260.96 260.96 260.96 +4.33 0 1 +0  
Jan23 221111 255.56 255.56 255.56 255.56 +4.70        
Feb23 221111 254.04 254.04 254.04 254.04 +4.85        
Mar23 221111 254.69 254.69 254.69 254.69 +5.06        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221111 6.165 6.505 5.775 5.879 -0.360 134,654 70,251 -6,003 Hover/Click
Jan23 221111 6.540 6.864 6.172 6.263 -0.350 84,856 151,412 +4,334 Hover/Click
Feb23 221111 6.274 6.572 5.929 6.022 -0.324 32,799 64,612 +2,644 Hover/Click
Mar23 221111 5.582 5.769 5.305 5.369 -0.261 33,273 97,750 -1,158 Hover/Click
Apr23 221111 4.862 4.960 4.671 4.728 -0.169 29,111 82,243 +35 Hover/Click
May23 221111 4.822 4.926 4.648 4.712 -0.147 21,112 91,092 +1,910 Hover/Click
Jun23 221111 4.898 4.994 4.727 4.787 -0.142 8,519 24,576 +316 Hover/Click
Jul23 221111 4.968 5.061 4.806 4.868 -0.134 8,919 31,783 -801 Hover/Click
Aug23 221111 4.979 5.068 4.820 4.880 -0.129 6,241 26,888 +987 Hover/Click
Sep23 221111 4.912 5.008 4.765 4.824 -0.125 7,796 29,713 -501 Hover/Click
Oct23 221111 4.942 5.060 4.818 4.879 -0.124 11,424 51,790 +245 Hover/Click
Nov23 221111 5.319 5.347 5.135 5.176 -0.128 4,385 21,298 -57 Hover/Click
Dec23 221111 5.618 5.663 5.483 5.500 -0.127 4,015 29,734 -251 Hover/Click
Jan24 221111 5.797 5.836 5.658 5.684 -0.116 2,894 35,066 -442 Hover/Click
Feb24 221111 5.554 5.559 5.429 5.454 -0.095 636 11,926 -28 Hover/Click
Mar24 221111 5.001 5.008 4.910 4.936 -0.065 1,107 23,607 -134 Hover/Click
Total Volume and Open Interest 394,528 983,960 +1,364  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221111 93.84 96.92 93.69 95.99 +2.32 308,020 368,749 -17,638 Hover/Click
Feb23 221111 92.29 95.25 92.15 94.41 +2.32 200,135 329,875 +6,233 Hover/Click
Mar23 221111 90.85 93.77 90.77 92.98 +2.27 146,543 200,253 +9,222 Hover/Click
Apr23 221111 89.63 92.42 89.54 91.68 +2.22 44,767 97,279 +1,895 Hover/Click
May23 221111 88.50 91.22 88.46 90.52 +2.18 35,783 89,437 -532 Hover/Click
Jun23 221111 87.46 90.13 87.37 89.45 +2.14 68,541 180,531 -736 Hover/Click
Jul23 221111 86.55 89.09 86.50 88.50 +2.09 16,259 47,304 -695 Hover/Click
Aug23 221111 85.71 88.19 85.67 87.62 +2.03 8,776 36,961 +617 Hover/Click
Sep23 221111 85.11 87.34 84.87 86.78 +1.97 14,749 46,507 +1,197 Hover/Click
Oct23 221111 86.05 86.20 85.39 86.00 +1.92 2,141 29,540 +225 Hover/Click
Nov23 221111 85.28 85.62 85.28 85.30 +1.87 1,389 26,606 +223 Hover/Click
Dec23 221111 82.95 85.25 82.86 84.66 +1.83 40,144 170,371 -2,067 Hover/Click
Jan24 221111 84.01 84.01 84.01 84.01 +1.79 1,216 23,137 +84 Hover/Click
Feb24 221111 83.35 83.35 83.35 83.35 +1.75 1,295 17,677 +430 Hover/Click
Total Volume and Open Interest 907,355 1,897,221 -263  
Gas Oil(ICE) Weekly Monthly
Dec22 221111 972.75 1014.00 971.75 987.75 +3.25 76,815 113,141 -4,829 Hover/Click
Jan23 221111 966.75 1004.50 964.25 981.50 +4.25 55,518 89,669 +3,882 Hover/Click
Feb23 221111 945.25 980.75 944.75 961.50 +6.00 24,362 43,502 +943 Hover/Click
Mar23 221111 922.00 955.00 922.00 940.25 +8.50 21,773 40,605 +881 Hover/Click
Apr23 221111 902.50 928.75 902.50 918.50 +11.25 11,667 30,467 +368 Hover/Click
May23 221111 882.00 906.25 882.00 899.25 +13.50 8,545 20,837 +897 Hover/Click
Jun23 221111 866.75 891.75 866.75 884.75 +14.25 12,851 26,556 -4 Hover/Click
Jul23 221111 877.75 880.50 863.25 875.00 +14.25 2,845 11,006 -50 Hover/Click
Aug23 221111 868.50 872.00 855.75 866.50 +13.75 1,632 9,210 +160 Hover/Click
Sep23 221111 856.25 864.50 848.00 858.50 +13.00 2,875 13,917 +107 Hover/Click
Total Volume and Open Interest 246,305 463,608 -8,964  
Ethanol(CBOT)
Dec22 221111 2.161 2.161 2.161 2.161 unch        
Jan23 221111 2.161 2.161 2.161 2.161 unch        
Feb23 221111 2.161 2.161 2.161 2.161 unch        
Mar23 221111 2.161 2.161 2.161 2.161 unch        
Apr23 221111 2.161 2.161 2.161 2.161 unch        
May23 221111 2.161 2.161 2.161 2.161 unch        
Jun23 221111 2.161 2.161 2.161 2.161 unch        
Jul23 221111 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221111 86.66 90.07 86.66 88.96 +2.49 45,936 60,134 +183 Hover/Click
Jan23 221111 85.86 89.18 85.86 88.16 +2.50 58,513 62,361 +3,968 Hover/Click
Feb23 221111 84.94 88.05 84.94 87.17 +2.48 43,252 31,071 +1,493 Hover/Click
Mar23 221111 84.27 86.93 84.27 86.14 +2.44 29,113 31,703 +1,251 Hover/Click
Apr23 221111 83.30 85.80 83.30 85.14 +2.39 11,695 16,437 +580 Hover/Click
May23 221111 82.40 84.60 82.40 84.18 +2.32 5,457 11,841 -390 Hover/Click
Jun23 221111 81.54 83.74 81.54 83.25 +2.23 12,912 54,815 +2,203 Hover/Click
Jul23 221111 82.60 82.60 82.37 82.37 +2.14 1,178 5,702 -19 Hover/Click
Aug23 221111 81.54 81.54 81.54 81.54 +2.06 538 4,833 +21 Hover/Click
Sep23 221111 80.77 80.77 80.77 80.77 +1.99 1,071 11,809 +66 Hover/Click
Oct23 221111 80.06 80.06 80.06 80.06 +1.91 62 2,678 -43 Hover/Click
Nov23 221111 79.42 79.42 79.42 79.42 +1.86 3 5,378 +0 Hover/Click
Dec23 221111 78.42 79.29 78.42 78.81 +1.81 5,952 53,317 +255 Hover/Click
Jan24 221111 78.16 78.16 78.16 78.16 +1.75 0 3,381 +0 Hover/Click
Feb24 221111 77.53 77.53 77.53 77.53 +1.69 0 1,242 +0 Hover/Click
Mar24 221111 76.97 76.97 76.97 76.97 +1.65 101 1,822 +16 Hover/Click
Total Volume and Open Interest 217,133 408,129 +9,332  
US Dollar Index(ICE) Weekly Monthly
Dec22 221111 108.050 108.320 106.140 106.165 -1.927 46,854 52,756 -2,419 Hover/Click
Mar23 221111 107.665 107.855 105.715 105.740 -1.952 181 1,179 +31 Hover/Click
Jun23 221111 105.700 105.700 105.700 105.700 -1.943 0 17 +0 Hover/Click
Total Volume and Open Interest 47,035 53,952 -2,388  
Australian Dollar(CME) Weekly Monthly
Dec22 221111 66.09 67.24 65.86 67.22 +1.22 91,855 161,252 -518 Hover/Click
Mar23 221111 66.40 67.48 66.11 67.47 +1.22 33 372 +2 Hover/Click
Jun23 221111 66.32 67.69 66.32 67.69 +1.23 1 73 +0 Hover/Click
Total Volume and Open Interest 92,008 162,003 -520  
British Pound(CME) Weekly Monthly
Dec22 221111 117.15 118.67 116.59 118.65 +1.57 111,991 232,359 -16 Hover/Click
Mar23 221111 117.41 118.98 116.93 118.97 +1.56 637 2,582 +237 Hover/Click
Jun23 221111 119.19 119.19 117.22 119.19 +1.57 0 179 +0 Hover/Click
Total Volume and Open Interest 112,890 237,620 +286  
Canadian Dollar(CME) Weekly Monthly
Dec22 221111 74.97 75.57 74.87 75.51 +0.58 79,930 143,114 +1,105 Hover/Click
Mar23 221111 75.14 75.68 74.99 75.63 +0.58 97 4,082 +5 Hover/Click
Jun23 221111 75.55 75.78 75.55 75.77 +0.59 67 795 +34 Hover/Click
Sep23 221111 75.65 75.93 75.65 75.91 +0.60 0 211 +0 Hover/Click
Total Volume and Open Interest 80,145 148,711 +1,156  
Japanese Yen(CME) Weekly Monthly
Dec22 221111 70.90 72.53 70.48 72.51 +1.69 121,238 244,681 -2,095 Hover/Click
Mar23 221111 71.72 73.40 71.36 73.39 +1.70 194 3,626 +44 Hover/Click
Jun23 221111 72.74 74.43 72.43 74.41 +1.72 63 167 +8 Hover/Click
Total Volume and Open Interest 121,790 249,334 -2,044  
Swiss Franc(CME) Weekly Monthly
Dec22 221111 104.14 106.82 103.68 106.70 +2.82 19,954 48,257 -993 Hover/Click
Mar23 221111 105.09 107.92 104.81 107.81 +2.84 61 433 +45 Hover/Click
Jun23 221111 106.60 108.97 106.60 108.97 +2.86 3 270 +3 Hover/Click
Total Volume and Open Interest 20,018 48,962 -945  
EuroFX(CME) Weekly Monthly
Dec22 221111 102.27 103.92 101.90 103.90 +1.82 188,234 641,207 -1,640 Hover/Click
Mar23 221111 102.93 104.61 102.60 104.60 +1.83 644 11,749 +87 Hover/Click
Jun23 221111 104.14 105.29 103.34 105.25 +1.82 72 5,072 +0 Hover/Click
Total Volume and Open Interest 189,982 666,478 -1,424  
Mexican Peso(CME) Weekly Monthly
Dec22 221111 514.13 515.75 507.25 509.75 -3.75 47,706 300,892 +948 Hover/Click
Mar23 221111 503.50 506.75 500.00 502.00 -3.75 0 59 +0 Hover/Click
Total Volume and Open Interest 47,706 300,968 +948  
Brazilian Real(CME) Weekly Monthly
Dec22 221111 186.20 189.75 183.00 186.60 +1.35 10,952 26,782 -986 Hover/Click
Jan23 221111 184.55 188.60 183.30 185.50 +1.35 97 262 -14  
Feb23 221111 184.40 184.40 184.40 184.40 +1.35 0 2 +0  
Mar23 221111 183.40 183.40 183.40 183.40 +1.35       Hover/Click
Total Volume and Open Interest 11,049 27,046 -1,000  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221111 124~030 124~050 123~020 123~260 -0~100 296,803 1,208,068 +5,849 Hover/Click
Mar23 221111 124~040 124~040 122~270 123~190 -0~090 1,053 6,077 +391 Hover/Click
Jun23 221111 123~190 123~190 123~070 123~190 -0~090       Hover/Click
Total Volume and Open Interest 297,856 1,214,145 +6,240  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221111 112~170 112~180 112~000 112~100 -0~065 1,452,703 4,000,918 +22,568 Hover/Click
Mar23 221111 112~245 112~260 112~095 112~185 -0~065 20,381 60,151 +7,757 Hover/Click
Jun23 221111 112~245 112~245 112~245 112~245 -0~065 2 26 +0 Hover/Click
Total Volume and Open Interest 1,473,086 4,061,095 +30,325  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221111 107~292 107~310 107~196 107~260 -0~032 840,590 4,242,409 -13,323 Hover/Click
Mar23 221111 108~042 108~080 107~294 108~030 -0~034 14,272 33,968 +8,380 Hover/Click
Jun23 221111 108~110 108~110 108~110 108~110 -0~034       Hover/Click
Total Volume and Open Interest 854,862 4,276,377 -4,943  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221111 102~146 102~157 102~111 102~136 -0~016 486,748 2,177,131 -580 Hover/Click
Mar23 221111 102~234 102~245 102~202 102~232 -0~014 22,273 41,361 +13,499 Hover/Click
Jun23 221111 102~242 102~242 102~242 102~242 -0~014       Hover/Click
Total Volume and Open Interest 509,021 2,218,492 +12,919  
Eurodollars(CME) Weekly Monthly
Dec22 221111 94.990 95.025 94.985 95.015 +0.020 119,954 1,546,378 -6,325  
Mar23 221111 94.810 94.850 94.775 94.835 unch 76,530 896,549 -5,468  
Jun23 221111 94.855 94.880 94.800 94.855 -0.030 81,730 724,786 +12,062  
Sep23 221111 95.135 95.145 95.065 95.110 -0.045 33,823 712,040 -1,221  
Dec23 221111 95.435 95.435 95.355 95.410 -0.020 67,549 913,291 -11,831  
Mar24 221111 95.750 95.760 95.670 95.740 +0.005 32,568 397,115 +112  
Jun24 221111 95.995 96.020 95.920 96.000 +0.025 28,462 396,412 -3,056  
Sep24 221111 96.150 96.185 96.080 96.175 +0.040 25,653 391,722 +739  
Dec24 221111 96.280 96.310 96.210 96.305 +0.045 25,100 617,518 -559  
Mar25 221111 96.375 96.410 96.310 96.405 +0.045 9,640 223,362 -416  
Jun25 221111 96.440 96.480 96.380 96.475 +0.045 10,559 166,727 -274  
Sep25 221111 96.490 96.525 96.430 96.520 +0.045 11,712 120,100 +4,062  
Dec25 221111 96.505 96.545 96.455 96.540 +0.040 9,859 153,663 +231  
Mar26 221111 96.510 96.540 96.450 96.535 +0.040 5,036 75,419 +316  
Jun26 221111 96.485 96.520 96.435 96.515 +0.035 6,608 88,047 +531  
Sep26 221111 96.480 96.500 96.415 96.495 +0.030 6,108 99,414 +305  
Dec26 221111 96.445 96.475 96.390 96.465 +0.030 9,604 63,112 +2,689  
Mar27 221111 96.415 96.435 96.350 96.425 +0.025 6,147 52,695 +419  
Total Volume and Open Interest 604,514 7,970,396 -2,955  
Ultra T-Bond(CBOT)
Dec22 221111 131~08 131~12 129~26 130~29 +0~02 176,408 1,469,046 +4,730  
Mar23 221111 130~17 131~25 130~09 131~11 +0~02 217 1,268 +184  
Jun23 221111 131~11 131~11 131~11 131~11 +0~02        
Total Volume and Open Interest 176,625 1,470,314 +4,914  
Ultra 10-Yr T-Note(CBOT)
Dec22 221111 118~150 118~155 117~210 118~040 -0~060 364,144 1,392,257 +8,964  
Mar23 221111 118~120 118~165 117~230 118~055 -0~060 69 123 +17  
Jun23 221111 118~055 118~055 118~055 118~055 -0~060        
Total Volume and Open Interest 364,213 1,392,380 +8,981  
30 Day Federal Funds(CBOT)
Nov22 221111 96.220 96.220 96.217 96.217 -0.003 6,382 401,541 -2,446  
Dec22 221111 95.875 95.880 95.870 95.875 -0.005 8,480 197,100 +228  
Jan23 221111 95.645 95.655 95.645 95.645 -0.010 44,747 312,473 +1,257  
Feb23 221111 95.305 95.325 95.295 95.315 -0.005 31,823 168,734 +560  
Mar23 221111 95.245 95.270 95.225 95.260 -0.005 10,581 48,221 +1,042  
Apr23 221111 95.125 95.170 95.110 95.155 -0.010 18,873 91,224 +1,749  
Total Volume and Open Interest 181,045 1,496,818 +6,135  
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 221111 150.34 150.34 145.76 146.18 -4.64 47,820 225,457 -2,704  
Mar23 221111 148.20 148.20 144.86 144.86 -4.76 2 21 +2  
Jun23 221111 143.34 143.34 143.34 143.34 -4.64        
Total Volume and Open Interest 47,822 225,478 -2,702  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221111 140.32 140.38 138.40 138.52 -1.98 717,497 1,458,858 -12,380 Hover/Click
Mar23 221111 138.90 138.90 137.42 137.49 -1.92 2,652 2,725 +1,417 Hover/Click
Jun23 221111 135.42 135.42 135.42 135.42 -1.98       Hover/Click
Total Volume and Open Interest 720,149 1,461,583 -10,963  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221111 120.24 120.24 119.26 119.33 -1.04 594,090 1,653,412 +46,583 Hover/Click
Mar23 221111 118.22 118.22 118.01 118.01 -1.01 10 1,184 +8 Hover/Click
Jun23 221111 118.61 118.61 118.61 118.61 -1.04       Hover/Click
Total Volume and Open Interest 594,100 1,654,596 +46,591  
Euro-Schatz(EUREX)
Dec22 221111 106.97 106.97 106.64 106.66 -0.33 462,764 2,048,076 -96,584  
Mar23 221111 106.46 106.46 106.31 106.32 -0.33 170 1,562 +156  
Jun23 221111 106.56 106.56 106.56 106.56 -0.33        
Total Volume and Open Interest 462,934 2,049,638 -96,428  
3-Mth Euribor(EUREX)
Dec22 221111 97.730 97.730 97.730 97.730 -0.030 0 283 +0  
Mar23 221111 97.210 97.210 97.110 97.110 -0.100 5 401 +5  
Jun23 221111 96.910 96.910 96.910 96.910 -0.115 0 52 +0  
Total Volume and Open Interest 25 1,539 -15  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221111 104~12 104~31 103~31 104~05 -1~01 167,148 447,168 -468 Hover/Click
Mar23 221111 102~00 102~00 102~00 102~00 -0~31 0 13 +0 Hover/Click
Total Volume and Open Interest 167,148 447,181 -468  
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 221111 97.750 97.755 97.710 97.725 -0.040 128,589 722,893 -3,575  
Mar23 221111 97.200 97.200 97.090 97.105 -0.110 152,208 632,842 -12,783  
Jun23 221111 97.010 97.015 96.875 96.905 -0.125 112,018 488,648 -6,871  
Total Volume and Open Interest 1,142,826 4,304,234 -57,999  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221111 96.79 96.89 96.77 96.84 +0.05 14,839 194,904 -1,540  
Mar23 221111 96.26 96.41 96.23 96.34 +0.07 17,578 205,625 +1,537  
Jun23 221111 96.01 96.21 95.96 96.11 +0.09 15,955 114,285 -1,724  
Sep23 221111 95.92 96.12 95.86 96.01 +0.09 12,136 111,461 +1,984  
Dec23 221111 95.89 96.12 95.85 96.00 +0.09 6,434 97,986 +565  
Mar24 221111 95.91 96.16 95.87 96.02 +0.09 5,792 72,673 +1,405  
Jun24 221111 95.95 96.22 95.91 96.06 +0.08 4,155 67,032 +1,093  
Sep24 221111 96.01 96.26 95.96 96.08 +0.06 2,627 42,132 -246  
Dec24 221111 96.01 96.24 96.01 96.11 +0.05 209 986 +40  
Mar25 221111 96.12 96.12 96.12 96.12 +0.02 10 193 +10  
Total Volume and Open Interest 79,765 907,622 +3,135  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221111 96.27 96.45 96.21 96.34 +0.06 233,300 1,073,516 +46,854  
Mar23 221111 96.34 96.34 96.34 96.34 +0.06        
Total Volume and Open Interest 233,300 1,073,516 +46,854  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221111 96.69 96.89 96.65 96.79 +0.09 140,008 791,157 -9,381  
Mar23 221111 96.79 96.79 96.79 96.79 +0.09        
Total Volume and Open Interest 140,008 791,157 -9,381  
Gold(CMX) Weekly Monthly
Dec22 221111 1758.3 1775.6 1750.3 1769.4 +15.7 239,645 292,766 -15,423 Hover/Click
Feb23 221111 1771.8 1788.4 1764.9 1783.5 +15.7 52,461 155,466 +17,640 Hover/Click
Apr23 221111 1785.1 1803.7 1779.8 1798.4 +15.7 3,416 21,464 +125 Hover/Click
Jun23 221111 1801.3 1818.4 1795.0 1813.5 +15.8 1,912 11,402 +312 Hover/Click
Aug23 221111 1814.0 1830.5 1814.0 1829.8 +16.4 514 2,396 +110 Hover/Click
Oct23 221111 1841.4 1845.2 1841.4 1845.2 +16.4 1 695 +0 Hover/Click
Dec23 221111 1840.6 1860.2 1840.6 1860.2 +16.5 117 4,858 -30 Hover/Click
Feb24 221111 1874.6 1874.6 1874.6 1874.6 +16.5 6 4 +0 Hover/Click
Apr24 221111 1886.1 1886.1 1886.1 1886.1 +16.5 0 1 +0 Hover/Click
Jun24 221111 1896.8 1896.8 1896.8 1896.8 +16.5 0 180 +0 Hover/Click
Aug24 221111 1905.3 1905.3 1905.3 1905.3 +16.5       Hover/Click
Total Volume and Open Interest 298,675 491,257 +2,786  
Silver(CMX) Weekly Monthly
Dec22 221111 2177.0 2216.0 2135.5 2166.7 -3.5 80,561 82,493 -8,142 Hover/Click
Mar23 221111 2186.5 2231.0 2151.5 2182.2 -3.1 18,976 47,432 +5,866 Hover/Click
May23 221111 2202.5 2241.5 2174.0 2198.3 -2.4 1,113 4,213 +307 Hover/Click
Jul23 221111 2198.0 2255.0 2192.5 2215.4 -1.4 61 1,556 +28 Hover/Click
Sep23 221111 2207.5 2229.1 2207.5 2229.1 -1.4 9 804 +0 Hover/Click
Dec23 221111 2242.5 2252.9 2242.5 2252.9 -1.6 2 301 +0 Hover/Click
Mar24 221111 2276.0 2276.0 2276.0 2276.0 -1.6       Hover/Click
Total Volume and Open Interest 101,267 138,363 -2,074  
Platinum(NYMEX) Weekly Monthly
Jan23 221111 1049.3 1074.1 1035.1 1038.1 -16.9 24,050 54,907 -425 Hover/Click
Apr23 221111 1042.7 1066.5 1033.7 1034.6 -16.6 840 5,443 +602 Hover/Click
Jul23 221111 1058.8 1064.6 1034.5 1034.5 -16.2 51 148 +29 Hover/Click
Oct23 221111 1066.0 1066.0 1035.4 1035.4 -18.2 0 9 +0 Hover/Click
Total Volume and Open Interest 24,941 60,507 +206  
Palladium(NYMEX) Weekly Monthly
Dec22 221111 1971.50 2047.00 1933.50 2026.50 +72.30 2,348 5,702 -52 Hover/Click
Mar23 221111 1956.50 2060.00 1952.00 2045.80 +71.70 503 3,960 +265 Hover/Click
Jun23 221111 1989.00 2055.00 1989.00 2053.00 +71.70 3 18 +0 Hover/Click
Total Volume and Open Interest 2,854 9,680 +213  
Copper(CMX) Weekly Monthly
Dec22 221111 377.80 394.45 376.15 391.35 +15.55 100,618 71,223 -7,679 Hover/Click
Mar23 221111 376.50 393.20 375.20 390.10 +15.15 42,767 61,751 +3,411 Hover/Click
May23 221111 375.50 392.35 375.20 389.45 +15.25 6,363 15,261 +973 Hover/Click
Jul23 221111 373.60 391.00 373.60 388.45 +15.40 1,910 7,207 -233 Hover/Click
Sep23 221111 376.15 388.85 376.15 387.40 +15.70 703 2,473 +571 Hover/Click
Total Volume and Open Interest 153,502 167,114 -2,815  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221111 33796 33982 33409 33763 +51 217,271 73,190 -3,079 Hover/Click
Mar23 221111 33988 34224 33673 34013 +49 947 1,574 +123 Hover/Click
Jun23 221111 34222 34222 34160 34222 +42 0 28 +0 Hover/Click
Sep23 221111 34419 34419 34419 34419 +42 0 2 +0 Hover/Click
Total Volume and Open Interest 218,218 74,794 -2,956  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221111 3973.00 4009.75 3951.00 4000.25 +39.25 1,889,153 2,240,687 -10,450 Hover/Click
Mar23 221111 4002.50 4042.50 3984.25 4033.00 +39.50 2,706 62,367 +213 Hover/Click
Jun23 221111 4030.50 4077.50 4020.75 4068.50 +39.75 80 2,310 -25 Hover/Click
Sep23 221111 4100.00 4103.00 4100.00 4103.00 +43.00 0 377 +0 Hover/Click
Total Volume and Open Interest 1,891,939 2,308,633 -10,262  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221111 11669.75 11876.75 11569.25 11848.00 +215.75 669,071 265,968 -1,888 Hover/Click
Mar23 221111 11768.00 11991.25 11687.00 11964.50 +218.50 1,318 4,706 +116 Hover/Click
Jun23 221111 11900.00 12102.25 11822.50 12073.00 +202.00 6 263 +2 Hover/Click
Total Volume and Open Interest 670,395 271,284 -1,770  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221111 2529.40 2557.70 2522.30 2536.80 +14.80 10,207 47,758 +300 Hover/Click
Mar23 221111 2538.20 2554.90 2538.20 2538.20 +14.00 0 1 +0 Hover/Click
Jun23 221111 2546.00 2546.00 2546.00 2546.00 +14.80       Hover/Click
Total Volume and Open Interest 10,207 47,759 +300  
Volatility Index(CBOE)
Nov22 221111 24.75 25.21 23.83 23.95 -0.68 61,955 68,924 -9,658  
Dec22 221111 25.75 26.10 25.40 25.45 -0.23 66,532 150,931 +7,429  
Jan23 221111 27.10 27.45 26.98 27.20 +0.05 28,639 54,968 +1,571  
Feb23 221111 27.35 27.60 27.20 27.57 +0.17 11,232 26,622 +281  
Total Volume and Open Interest 180,789 334,086 +1,055  
S & P 600(CME)
Dec22 221111 1233.40 1233.40 1233.40 1233.40 +7.20        
Mar23 221111 1236.40 1236.40 1236.40 1236.40 +7.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221111 1877.80 1906.10 1869.90 1886.80 +16.40 194,363 495,703 +2,128 Hover/Click
Mar23 221111 1889.90 1920.50 1886.00 1902.00 +16.30 794 1,399 +341 Hover/Click
Jun23 221111 1916.00 1919.60 1916.00 1916.00 +15.50       Hover/Click
Total Volume and Open Interest 195,157 497,102 +2,469  
Nikkei 225(CME)
Dec22 221111 27975 28325 27975 28120 +145 5,633 13,205 -104  
Mar23 221111 27995 28225 27905 28020 +145 41 40 +14  
Total Volume and Open Interest 5,674 13,245 -90  
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 221111 28055 28330 28040 28270 +840 399,585 422,290 -6,516  
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 221111 28050 28330 28040 28270 +840 30,075 223,384 +395  
Mar23 221111 27980 28240 27970 28200 +840 394 23,715 +151  
Jun23 221111 27760 27930 27760 27930 +840 0 11,122 +479  
Total Volume and Open Interest 30,478 312,006 +2,100  
Nikkei 225(CME) Yen
Dec22 221111 27980 28325 27970 28120 +145 29,311 50,927 +1,466  
Mar23 221111 28200 28230 27920 28040 +140 3 23 +1  
Jun23 221111 27795 27795 27795 27795 +125        
Total Volume and Open Interest 29,314 50,950 +1,467  
Nikkei 225(CME) e-Mini Yen
Dec22 221111 28120 28130 28120 28120 +140 3 1 +0  
Mar23 221111 28040 28040 28040 28040 +140        
Jun23 221111 27800 27800 27800 27800 +130        
Total Volume and Open Interest 3 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221111 6624.5 6642.5 6572.5 6594.0 +36.5 48,151 224,205 -6,056  
Dec22 221111 6620.5 6638.5 6572.0 6590.5 +36.0 185 19,171 -21  
Jan23 221111 6592.5 6592.5 6592.5 6592.5 +36.5        
Mar23 221111 6612.0 6612.0 6612.0 6612.0 +36.5 0 34 +0  
Jun23 221111 6508.5 6508.5 6508.5 6508.5 +36.5        
Sep23 221111 6541.5 6541.5 6541.5 6541.5 +40.5        
Total Volume and Open Interest 48,336 243,413 -6,077  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221111 16080 17388 16040 17360 +1284 133,911 135,236 -1,883  
Dec22 221111 16154 17435 16100 17420 +1286 1,279 15,924 -53  
Jan23 221111 17403 17538 17403 17538 +1356 0 6 +0  
Total Volume and Open Interest 135,360 155,141 -1,865  
DAX(EUREX) Weekly Monthly
Dec22 221111 14205.0 14351.0 14167.0 14257.0 +82.0 61,090 102,856 +221  
Mar23 221111 14355.0 14415.0 14300.0 14338.0 +85.0 25 480 +6  
Jun23 221111 14487.0 14487.0 14487.0 14487.0 +93.0 0 1 +0  
Total Volume and Open Interest 61,115 103,344 +227  
Mini-DAX(EUREX)
Dec22 221111 14205.0 14351.0 14168.0 14257.0 +82.0 48,405 13,571 +161  
Mar23 221111 14300.0 14419.0 14264.0 14338.0 +85.0 88 282 +19  
Jun23 221111 14327.0 14487.0 14327.0 14487.0 +93.0 0 6 +0  
Total Volume and Open Interest 48,493 13,859 +180  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221111 3858 3895 3844 3868 +21 686,780 4,578,351 -43,183  
Mar23 221111 3862 3895 3862 3873 +21 13,329 41,454 +1,599  
Jun23 221111 3810 3817 3810 3817 +21 0 19,518 +0  
Total Volume and Open Interest 700,109 4,648,280 -41,584  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221111 11180 11240 11092 11120 +17 24,175 191,454 -1,309  
Mar23 221111 11063 11064 11031 11031 +18 5 100 +2  
Jun23 221111 10908 10908 10908 10908 +26        
Total Volume and Open Interest 24,180 191,554 -1,307  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221111 7399.00 7436.50 7320.50 7332.50 -65.50 85,977 555,964 +51  
Mar23 221111 7405.00 7428.00 7323.00 7330.00 -65.50 9 2,269 +0  
Jun23 221111 7351.00 7351.00 7351.00 7351.00 -65.50 0 22 +0  
Total Volume and Open Interest 85,986 558,255 +51  
SPI 200(SFE) Weekly Monthly
Dec22 221111 6958.0 7178.0 6954.0 7162.0 +204.0 38,889 234,797 -2,681  
Mar23 221111 7095.0 7111.0 7095.0 7111.0 +203.0 17 317 -1  
Jun23 221111 7127.0 7127.0 7127.0 7127.0 +203.0 0 52 +0  
Total Volume and Open Interest 38,959 235,272 -2,629  
FTSE MIB(ISE)
Dec22 221111 24500.00 24595.00 24285.00 24364.00 +59.00 16,593 105,540 +2,099  
Mar23 221111 24400.00 24565.00 24396.00 24396.00 +61.00 24 675 +16  
Jun23 221111 23946.00 23946.00 23946.00 23946.00 +71.00 0 6 +0  
Total Volume and Open Interest 16,617 106,224 +2,115  
KOSPI 200(KFE)
Dec22 221111 322.00 324.95 321.40 324.95 +13.50 313,436 329,597 -4,524  
Mar23 221111 320.00 322.65 319.20 322.60 +13.35 825 18,882 +269  
Jun23 221111 321.85 321.85 321.85 321.85 +9.50 9 20,561 +126  
Total Volume and Open Interest 314,276 405,576 -3,863  
GSCI(CME) Weekly Monthly
Nov22 221111 650.20 655.50 645.15 649.85 +11.50 371 434 -280  
Dec22 221111 650.25 653.10 643.55 647.95 +12.25 365 800 +338  
Jan23 221111 645.45 645.45 645.45 645.45 +7.25        
Total Volume and Open Interest 736 1,234 +58  
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