Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 14, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov22 221114 1460.00 1460.00 1435.75 1441.75 -13.75 510 217 -315 Hover/Click
Jan23 221114 1449.25 1455.25 1434.25 1440.50 -9.50 128,761 250,272 -6,140 Hover/Click
Mar23 221114 1453.75 1459.00 1439.00 1444.75 -9.00 62,545 136,761 +4,208 Hover/Click
May23 221114 1459.25 1464.00 1445.00 1451.00 -8.25 26,515 89,522 -1,174 Hover/Click
Jul23 221114 1460.00 1464.00 1445.75 1452.25 -7.75 16,886 68,525 +354 Hover/Click
Aug23 221114 1438.00 1444.25 1429.25 1436.00 -7.00 1,449 4,140 +91 Hover/Click
Sep23 221114 1404.50 1405.25 1392.50 1400.00 -5.25 980 2,630 +118 Hover/Click
Nov23 221114 1386.50 1389.25 1374.25 1382.25 -5.00 5,568 48,418 +710 Hover/Click
Jan24 221114 1379.75 1390.50 1376.25 1384.00 -5.25 362 1,323 -9 Hover/Click
Mar24 221114 1369.75 1374.50 1367.25 1373.50 -5.50 155 2,179 +25 Hover/Click
May24 221114 1367.50 1368.75 1363.00 1368.75 -5.25 358 2,161 +178 Hover/Click
Jul24 221114 1365.75 1370.00 1364.75 1369.25 -5.00 44 320 -3 Hover/Click
Aug24 221114 1358.50 1358.50 1358.50 1358.50 -5.00 0 3 +0 Hover/Click
Sep24 221114 1338.25 1338.25 1338.25 1338.25 -5.00 0 90 +0 Hover/Click
Total Volume and Open Interest 244,295 607,753 -1,996  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221114 407.90 412.10 403.90 406.00 -1.40 81,427 102,457 -12,369 Hover/Click
Jan23 221114 404.00 407.30 400.60 402.20 -1.40 53,921 112,997 +4,588 Hover/Click
Mar23 221114 398.60 401.60 396.50 398.10 -0.40 35,584 92,528 +3,155 Hover/Click
May23 221114 396.80 398.70 394.00 396.00 unch 13,496 46,318 +1,638 Hover/Click
Jul23 221114 396.80 398.60 393.90 396.20 +0.40 8,294 29,687 +120 Hover/Click
Aug23 221114 392.40 394.90 390.60 393.10 +0.70 1,545 6,640 +249 Hover/Click
Sep23 221114 388.20 389.50 385.00 387.80 +1.10 1,556 4,742 +82 Hover/Click
Oct23 221114 380.00 383.20 378.80 382.40 +2.40 2,052 3,272 +524 Hover/Click
Dec23 221114 379.80 382.80 378.10 382.20 +2.60 3,184 7,986 -114 Hover/Click
Jan24 221114 380.70 382.00 377.40 381.20 +2.60 84 671 +28 Hover/Click
Total Volume and Open Interest 201,455 408,471 -2,017  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221114 77.20 77.33 75.61 76.28 -0.69 56,083 94,182 -3,640 Hover/Click
Jan23 221114 74.73 74.82 73.24 73.88 -0.66 42,418 103,020 +3,172 Hover/Click
Mar23 221114 72.46 72.64 71.11 71.69 -0.69 30,637 97,636 +3,250 Hover/Click
May23 221114 70.54 70.79 69.29 69.83 -0.69 13,039 63,537 +1,694 Hover/Click
Jul23 221114 68.95 69.15 67.65 68.19 -0.66 8,713 55,516 +555 Hover/Click
Aug23 221114 67.63 67.71 66.32 66.89 -0.61 1,507 7,049 +17 Hover/Click
Sep23 221114 66.50 66.68 65.23 65.78 -0.56 2,299 6,326 +339 Hover/Click
Oct23 221114 64.64 65.55 64.25 64.81 -0.51 1,980 5,571 +228 Hover/Click
Dec23 221114 64.99 65.00 63.60 64.23 -0.44 3,378 20,890 +510 Hover/Click
Jan24 221114 63.73 63.73 63.12 63.73 -0.39 15 515 -1 Hover/Click
Total Volume and Open Interest 160,079 457,867 +6,123  
Canola(WCE) Weekly Monthly
Nov22 221114 898.0 898.0 898.0 898.0 +1.7       Hover/Click
Jan23 221114 886.1 896.7 880.9 884.9 +1.7 10,911 65,168 +471 Hover/Click
Mar23 221114 882.2 888.3 874.8 876.5 -1.5 5,838 78,357 +321 Hover/Click
May23 221114 887.6 889.9 876.2 877.8 -2.9 1,487 48,087 +240 Hover/Click
Jul23 221114 889.0 890.5 877.5 879.2 -3.2 895 17,320 +369 Hover/Click
Total Volume and Open Interest 19,872 228,773 +2,121  
Corn(CBOT) Weekly Monthly
Dec22 221114 657.00 662.00 652.25 657.25 -0.75 229,081 444,298 -32,904 Hover/Click
Mar23 221114 661.50 664.50 657.00 659.25 -3.75 138,874 460,595 +16,348 Hover/Click
May23 221114 661.75 663.50 656.25 658.50 -4.25 31,676 169,474 +492 Hover/Click
Jul23 221114 657.00 658.25 651.25 653.75 -4.50 36,889 193,445 +2,821 Hover/Click
Sep23 221114 620.00 622.50 616.50 619.00 -3.00 8,565 58,837 +1,606 Hover/Click
Dec23 221114 608.00 610.00 604.50 607.25 -2.50 18,516 128,977 +1,074 Hover/Click
Mar24 221114 613.50 616.50 611.75 614.00 -2.50 221 6,029 +38 Hover/Click
May24 221114 616.25 616.25 614.25 616.25 -2.50 43 1,658 -11 Hover/Click
Jul24 221114 615.00 616.00 611.50 613.50 -3.25 68 1,527 -19 Hover/Click
Sep24 221114 573.75 573.75 573.75 573.75 -1.00 18 98 +0 Hover/Click
Total Volume and Open Interest 464,130 1,470,208 -10,479  
Wheat(CBOT) Weekly Monthly
Dec22 221114 813.00 828.75 804.75 818.50 +4.75 77,215 106,014 -8,693 Hover/Click
Mar23 221114 835.50 848.00 825.75 838.25 +3.00 59,612 119,280 +7,954 Hover/Click
May23 221114 847.00 858.75 837.50 849.25 +2.75 14,303 35,134 -321 Hover/Click
Jul23 221114 850.50 863.25 843.00 854.00 +1.50 11,237 56,560 +2,085 Hover/Click
Sep23 221114 859.25 870.50 851.00 861.25 +1.00 5,051 11,904 +151 Hover/Click
Dec23 221114 868.50 879.75 861.00 870.75 +0.50 2,340 22,280 +30 Hover/Click
Total Volume and Open Interest 170,152 354,292 +1,288  
Wheat(KCBT) Weekly Monthly
Dec22 221114 947.75 965.75 942.75 956.25 +12.75 23,427 46,796 -3,600 Hover/Click
Mar23 221114 945.25 959.50 937.25 949.75 +10.75 19,258 59,015 +4,141 Hover/Click
May23 221114 941.50 955.25 933.50 944.50 +8.75 6,659 18,457 -333 Hover/Click
Jul23 221114 930.00 947.00 926.75 935.75 +7.25 4,820 23,700 +514 Hover/Click
Sep23 221114 925.75 944.50 925.00 934.00 +7.75 1,706 5,526 +254 Hover/Click
Dec23 221114 933.00 946.50 927.75 936.50 +7.00 355 2,992 +71 Hover/Click
Mar24 221114 929.75 929.75 929.75 929.75 +6.50 7 98 +5 Hover/Click
Total Volume and Open Interest 56,241 156,892 +1,055  
Wheat(MGE) Weekly Monthly
Dec22 221114 949.25 967.00 947.50 963.00 +17.25 3,318 16,272 -858 Hover/Click
Mar23 221114 959.00 977.50 959.00 973.75 +15.50 2,875 22,028 +426 Hover/Click
May23 221114 968.25 982.75 967.25 978.50 +14.25 474 5,237 +11 Hover/Click
Jul23 221114 964.75 982.75 964.75 978.00 +15.50 131 2,205 +33 Hover/Click
Sep23 221114 939.50 960.00 939.50 954.75 +14.50 214 2,815 +70 Hover/Click
Dec23 221114 950.50 956.00 944.25 953.50 +12.50 2 718 -1 Hover/Click
Total Volume and Open Interest 7,014 49,275 -319  
Oats(CBOT) Weekly Monthly
Dec22 221114 388.00 394.75 386.00 394.25 +7.25 83 2,427 -49 Hover/Click
Mar23 221114 389.25 395.75 386.75 395.25 +7.75 81 1,862 +29 Hover/Click
May23 221114 394.75 397.50 394.75 397.50 +7.75 2 170 -1 Hover/Click
Jul23 221114 398.00 401.00 398.00 401.00 +8.25 0 56 +0 Hover/Click
Total Volume and Open Interest 166 4,544 -21  
Rough Rice(CBOT) Weekly Monthly
Nov22 221114 17.63 17.63 17.63 17.63 +0.01 26 272 +0 Hover/Click
Jan23 221114 17.95 18.01 17.81 17.95 -0.02 576 6,362 +146 Hover/Click
Mar23 221114 18.24 18.29 18.17 18.23 -0.03 59 752 +3 Hover/Click
May23 221114 18.35 18.35 18.35 18.35 unch 2 23 +2 Hover/Click
Total Volume and Open Interest 663 7,450 +151  
Live Cattle(CME) Weekly Monthly
Dec22 221114 151.630 152.380 151.250 151.580 +0.045 31,556 77,074 -8,895 Hover/Click
Feb23 221114 153.330 153.685 152.285 152.550 -0.700 27,671 98,167 +5,256 Hover/Click
Apr23 221114 157.035 157.330 156.235 156.435 -0.615 9,439 53,926 +176 Hover/Click
Jun23 221114 153.935 154.050 153.050 153.185 -0.750 6,096 39,423 +332 Hover/Click
Aug23 221114 153.630 153.800 153.150 153.330 -0.420 3,439 13,015 +1,022 Hover/Click
Oct23 221114 157.435 157.450 156.850 157.100 -0.335 987 4,404 +104 Hover/Click
Total Volume and Open Interest 79,508 290,032 -1,992  
Feeder Cattle(CME) Weekly Monthly
Nov22 221114 176.850 177.300 176.450 176.950 unch 1,315 2,684 -131 Hover/Click
Jan23 221114 178.750 179.700 178.550 179.450 +0.870 7,367 25,348 -209 Hover/Click
Mar23 221114 181.600 182.050 180.935 181.785 +0.635 2,872 9,148 +131 Hover/Click
Apr23 221114 184.750 185.330 184.150 184.830 +0.230 1,075 4,820 +96 Hover/Click
May23 221114 187.630 188.150 187.000 187.535 +0.205 597 2,749 -15 Hover/Click
Aug23 221114 198.830 199.450 198.500 198.785 unch 251 2,414 +38 Hover/Click
Sep23 221114 201.000 201.200 201.000 201.100 -0.280 22 362 +17 Hover/Click
Total Volume and Open Interest 13,513 47,572 -62  
Lean Hogs(CME) Weekly Monthly
Dec22 221114 84.980 85.950 84.350 84.880 +0.530 22,966 52,248 -5,833 Hover/Click
Feb23 221114 89.000 89.980 88.250 88.980 +0.580 18,632 64,461 +4,816 Hover/Click
Apr23 221114 94.600 95.000 93.930 94.380 +0.280 5,415 36,322 +268 Hover/Click
May23 221114 98.800 98.980 98.700 98.950 +0.500 38 765 -6  
Jun23 221114 105.350 106.030 105.130 105.750 +0.570 2,835 16,582 +533 Hover/Click
Jul23 221114 105.850 106.330 105.580 106.130 +0.500 2,966 9,942 +273 Hover/Click
Aug23 221114 104.650 105.150 104.580 104.950 +0.450 1,106 6,133 +367 Hover/Click
Oct23 221114 90.100 90.350 89.830 89.900 -0.180 485 3,929 +258 Hover/Click
Total Volume and Open Interest 54,552 191,302 +736  
Class III Milk(CME) Weekly Monthly
Nov22 221114 20.96 20.99 20.94 20.99 +0.01 197 4,363 -91 Hover/Click
Dec22 221114 21.66 21.80 21.48 21.78 +0.20 432 5,194 -10 Hover/Click
Jan23 221114 20.90 20.90 20.53 20.72 -0.07 314 3,055 -19 Hover/Click
Feb23 221114 20.57 20.59 20.34 20.52 -0.03 28 2,154 +7 Hover/Click
Mar23 221114 20.41 20.50 20.37 20.40 +0.03 33 1,938 +8 Hover/Click
Apr23 221114 20.28 20.40 20.28 20.37 +0.09 30 1,379 +10 Hover/Click
May23 221114 20.33 20.34 20.20 20.21 -0.08 26 1,328 +10 Hover/Click
Jun23 221114 20.37 20.37 20.26 20.30 +0.02 22 1,178 +16 Hover/Click
Jul23 221114 20.47 20.47 20.45 20.45 -0.02 14 734 +12 Hover/Click
Aug23 221114 20.45 20.51 20.44 20.44 -0.06 21 600 +13 Hover/Click
Sep23 221114 20.52 20.56 20.50 20.52 +0.02 35 614 +33 Hover/Click
Oct23 221114 20.55 20.56 20.48 20.48 unch 10 345 +6 Hover/Click
Nov23 221114 20.40 20.40 20.39 20.40 +0.10 29 295 +8 Hover/Click
Total Volume and Open Interest 1,221 23,613 +28  
Cocoa(ICE) Weekly Monthly
Dec22 221114 2504 2517 2487 2497 -23 14,721 32,939 -5,352 Hover/Click
Mar23 221114 2500 2515 2488 2498 -20 30,193 116,038 +1,325 Hover/Click
May23 221114 2500 2509 2482 2496 -16 9,703 47,088 -160 Hover/Click
Jul23 221114 2490 2503 2479 2494 -13 4,643 25,370 -766 Hover/Click
Sep23 221114 2476 2488 2465 2478 -15 839 12,123 -81 Hover/Click
Dec23 221114 2452 2463 2440 2450 -19 560 19,152 +144 Hover/Click
Mar24 221114 2418 2430 2407 2417 -23 450 9,834 +47 Hover/Click
Total Volume and Open Interest 61,182 267,970 -4,826  
Coffee "C"(ICE) Weekly Monthly
Dec22 221114 168.70 168.70 163.40 166.20 -3.90 23,681 36,715 -5,541 Hover/Click
Mar23 221114 167.00 167.95 163.15 166.90 -1.20 26,951 105,924 +4,214 Hover/Click
May23 221114 167.05 167.70 162.80 166.70 -0.80 6,247 33,304 +734 Hover/Click
Jul23 221114 166.75 167.55 162.50 166.55 -0.40 3,394 15,035 +257 Hover/Click
Sep23 221114 165.45 167.00 162.25 166.05 unch 2,278 8,468 +328 Hover/Click
Dec23 221114 166.30 166.50 161.50 165.70 +0.55 1,420 11,930 +666 Hover/Click
Total Volume and Open Interest 64,453 215,799 +800  
Orange Juice(ICE) Weekly Monthly
Jan23 221114 202.55 203.30 194.70 194.95 -8.35 892 9,804 -3 Hover/Click
Mar23 221114 198.50 198.50 190.60 190.75 -7.75 192 924 +65 Hover/Click
May23 221114 191.10 193.60 187.85 187.85 -7.75 50 725 -1 Hover/Click
Jul23 221114 188.70 188.70 185.45 185.45 -4.80 0 1 +0 Hover/Click
Sep23 221114 182.65 182.65 182.65 182.65 -4.80       Hover/Click
Nov23 221114 182.15 182.15 182.15 182.15 -4.80       Hover/Click
Total Volume and Open Interest 1,134 11,454 +61  
Sugar #11(ICE) Weekly Monthly
Mar23 221114 19.59 19.98 19.50 19.83 +0.19 91,384 352,335 +7,024 Hover/Click
May23 221114 18.55 18.85 18.50 18.79 +0.19 30,619 170,049 +2,990 Hover/Click
Jul23 221114 17.75 18.09 17.75 18.07 +0.18 21,775 107,549 +1,784 Hover/Click
Oct23 221114 17.65 17.91 17.65 17.90 +0.18 16,123 68,307 -175 Hover/Click
Mar24 221114 17.71 17.94 17.69 17.93 +0.18 7,241 41,335 +1,427 Hover/Click
May24 221114 16.89 17.11 16.88 17.10 +0.16 2,255 10,437 +199 Hover/Click
Jul24 221114 16.33 16.53 16.33 16.52 +0.15 1,019 11,980 -80 Hover/Click
Oct24 221114 16.16 16.36 16.15 16.34 +0.15 908 11,365 +155 Hover/Click
Total Volume and Open Interest 172,991 789,103 +14,453  
London Cocoa(LCE) Weekly Monthly
Dec22 221114 2006 2014 1988 2003 -10 5,850 65,742 -1,444 Hover/Click
Mar23 221114 1960 1969 1940 1963 -8 11,995 105,619 +1,396 Hover/Click
May23 221114 1910 1916 1891 1911 -9 6,933 47,093 +256 Hover/Click
Jul23 221114 1896 1904 1882 1899 -10 2,127 33,388 -220 Hover/Click
Sep23 221114 1878 1889 1872 1884 -9 601 17,747 +6 Hover/Click
Dec23 221114 1855 1868 1855 1864 -9 315 17,014 +52 Hover/Click
Mar24 221114 1819 1830 1819 1827 -9 93 9,056 +3 Hover/Click
Total Volume and Open Interest 28,084 299,930 +136  
London Sugar(LCE) Weekly Monthly
Dec22 221114 565.20 581.40 557.20 568.50 +2.00 9,602 13,078 -3,364 Hover/Click
Mar23 221114 538.70 545.40 532.00 538.50 -0.20 11,091 43,528 +2,978 Hover/Click
May23 221114 527.60 533.30 523.30 529.50 +0.90 3,109 16,102 +355 Hover/Click
Aug23 221114 510.00 514.30 508.10 513.10 +1.10 1,482 7,408 -157 Hover/Click
Oct23 221114 494.10 495.90 492.00 495.90 +0.40 644 6,386 +251 Hover/Click
Total Volume and Open Interest 26,027 90,755 +125  
Cotton(ICE) Weekly Monthly
Dec22 221114 88.20 88.40 85.12 85.28 -2.92 18,529 48,147 -8,993 Hover/Click
Mar23 221114 86.50 86.52 83.33 83.62 -2.71 17,624 95,781 +2,948 Hover/Click
May23 221114 85.76 85.79 82.33 82.50 -3.06 4,528 26,972 -16 Hover/Click
Jul23 221114 85.10 85.10 81.41 81.57 -3.30 2,357 28,054 +544 Hover/Click
Oct23 221114 77.08 77.08 77.08 77.08 -2.42 0 3 +0 Hover/Click
Dec23 221114 79.75 79.75 77.00 77.06 -2.50 382 21,196 +28 Hover/Click
Total Volume and Open Interest 43,420 225,343 -5,489  
Lumber(CME) Weekly Monthly
Nov22 221114 441.5 448.0 425.0 447.2 +2.6 28 69 -11  
Jan23 221114 429.0 434.8 411.1 415.2 -15.4 342 2,017 +89  
Mar23 221114 442.0 442.0 429.1 433.8 -12.1 41 185 +15  
May23 221114 451.0 451.0 448.1 448.1 -18.8 0 8 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Dec22 221114 89.02 89.84 85.15 85.87 -3.09 340,007 193,688 -17,963 Hover/Click
Jan23 221114 88.24 89.03 84.51 85.16 -3.00 160,492 215,415 +10,218 Hover/Click
Feb23 221114 87.14 88.03 83.76 84.36 -2.81 66,792 88,645 +3,425 Hover/Click
Mar23 221114 86.13 87.00 82.97 83.52 -2.62 41,069 99,561 +1,929 Hover/Click
Apr23 221114 85.10 86.05 82.26 82.68 -2.46 21,393 52,947 +119 Hover/Click
May23 221114 84.21 85.05 81.55 81.87 -2.31 18,415 41,450 +548 Hover/Click
Jun23 221114 83.33 84.17 80.79 81.11 -2.14 39,735 125,729 +2,290 Hover/Click
Jul23 221114 82.55 82.74 80.13 80.39 -1.98 6,411 38,724 -1,319 Hover/Click
Aug23 221114 81.71 81.87 79.59 79.71 -1.83 3,379 30,494 +55 Hover/Click
Sep23 221114 80.92 81.49 78.88 79.07 -1.70 6,556 46,851 -307 Hover/Click
Oct23 221114 80.58 80.76 78.30 78.47 -1.59 989 27,566 -15 Hover/Click
Nov23 221114 79.34 80.09 77.69 77.92 -1.50 834 22,833 +14 Hover/Click
Dec23 221114 78.88 79.65 77.10 77.40 -1.41 26,889 172,145 +520 Hover/Click
Jan24 221114 76.84 78.36 76.84 76.84 -1.32 372 21,942 -90 Hover/Click
Feb24 221114 76.29 77.65 76.29 76.29 -1.24 176 15,294 -4 Hover/Click
Mar24 221114 75.80 77.50 75.69 75.80 -1.17 581 19,260 +116 Hover/Click
Total Volume and Open Interest 748,085 1,453,200 +1,559  
e-miNY Crude Oil(NYM)
Dec22 221114 88.850 89.850 85.150 85.875 -3.075 18,398 5,640 +39  
Jan23 221114 88.100 89.050 84.525 85.150 -3.000 846 1,820 +130  
Feb23 221114 87.600 88.000 84.000 84.350 -2.825 87 434 -6  
Mar23 221114 85.500 86.200 82.975 83.525 -2.625 14 289 -1  
Apr23 221114 84.875 84.900 82.675 82.675 -2.475 7 42 +1  
May23 221114 83.900 83.900 81.800 81.875 -2.300 2 37 -1  
Jun23 221114 83.600 83.700 80.875 81.100 -2.150 10 106 +4  
Jul23 221114 80.400 80.400 80.400 80.400 -1.975 3 10 +3  
Aug23 221114 80.900 81.500 79.700 79.700 -1.850 4 24 +0  
Sep23 221114 79.075 79.075 79.075 79.075 -1.700 0 4 +0  
Total Volume and Open Interest 19,374 8,511 +169  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221114 358.46 370.37 352.31 354.40 -1.13 49,190 52,171 -3,620 Hover/Click
Jan23 221114 347.79 355.76 341.48 342.90 -2.17 39,958 58,989 +3,570 Hover/Click
Feb23 221114 340.10 345.34 332.20 333.28 -2.86 21,699 28,847 -48 Hover/Click
Mar23 221114 328.26 335.25 322.68 323.87 -3.51 13,003 29,633 +192 Hover/Click
Apr23 221114 321.10 324.23 313.03 314.03 -3.94 8,735 28,122 +1,282 Hover/Click
May23 221114 312.19 316.09 306.10 306.63 -4.12 4,724 15,507 +327 Hover/Click
Jun23 221114 308.30 309.81 300.18 301.14 -3.98 4,482 17,943 -100 Hover/Click
Jul23 221114 302.54 305.64 297.28 298.02 -3.64 1,635 7,191 -97 Hover/Click
Aug23 221114 301.02 302.57 294.90 295.60 -3.23 953 3,327 +82 Hover/Click
Sep23 221114 297.00 300.01 292.87 293.54 -2.96 793 3,941 +46 Hover/Click
Oct23 221114 296.30 297.35 291.55 291.55 -2.85 429 3,427 -6 Hover/Click
Nov23 221114 291.94 295.05 289.52 289.52 -2.82 302 1,832 +4 Hover/Click
Dec23 221114 292.55 293.04 286.82 287.42 -2.83 1,188 14,602 -2 Hover/Click
Jan24 221114 285.18 289.08 285.18 285.18 -2.83 117 1,364 +58 Hover/Click
Total Volume and Open Interest 147,230 272,131 +1,696  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221114 261.93 265.86 252.00 252.85 -8.11 47,745 63,072 -5,415 Hover/Click
Jan23 221114 256.95 259.51 246.45 247.19 -8.37 43,325 80,701 +3,811 Hover/Click
Feb23 221114 254.91 257.83 245.01 245.77 -8.27 15,207 19,453 -378 Hover/Click
Mar23 221114 256.58 258.23 245.75 246.53 -8.16 10,200 20,457 +754 Hover/Click
Apr23 221114 274.08 275.12 263.65 264.49 -7.79 3,291 13,227 +123 Hover/Click
May23 221114 270.09 271.58 263.77 264.04 -7.40 3,217 10,154 +163 Hover/Click
Jun23 221114 269.60 271.78 260.89 261.77 -7.15 3,333 15,507 +332 Hover/Click
Jul23 221114 263.68 265.10 258.30 258.52 -6.92 1,609 4,479 +223 Hover/Click
Aug23 221114 259.48 260.90 254.28 254.53 -6.66 898 2,216 -80 Hover/Click
Sep23 221114 253.66 255.90 249.17 249.60 -6.48 501 2,655 +60 Hover/Click
Total Volume and Open Interest 130,560 245,210 -99  
e-miNY RBOB Gasoline(NYM)
Dec22 221114 252.85 252.85 252.85 252.85 -8.11 0 1 +0  
Jan23 221114 247.19 247.19 247.19 247.19 -8.37        
Feb23 221114 245.77 245.77 245.77 245.77 -8.27        
Mar23 221114 246.53 246.53 246.53 246.53 -8.16        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221114 6.119 6.416 5.890 5.933 +0.054 101,637 65,560 -4,691 Hover/Click
Jan23 221114 6.491 6.742 6.260 6.299 +0.036 57,651 156,039 +4,627 Hover/Click
Feb23 221114 6.229 6.471 6.020 6.050 +0.028 22,920 65,113 +501 Hover/Click
Mar23 221114 5.562 5.675 5.384 5.410 +0.041 22,518 97,661 -89 Hover/Click
Apr23 221114 4.809 4.891 4.699 4.726 -0.002 22,724 82,688 +445 Hover/Click
May23 221114 4.790 4.856 4.675 4.706 -0.006 16,191 91,076 -16 Hover/Click
Jun23 221114 4.861 4.932 4.757 4.784 -0.003 5,055 24,522 -54 Hover/Click
Jul23 221114 4.931 5.009 4.842 4.868 unch 5,607 31,745 -38 Hover/Click
Aug23 221114 4.944 5.014 4.853 4.877 -0.003 3,907 27,497 +609 Hover/Click
Sep23 221114 4.888 4.959 4.793 4.817 -0.007 3,753 29,882 +169 Hover/Click
Oct23 221114 4.940 5.015 4.844 4.870 -0.009 8,786 51,168 -622 Hover/Click
Nov23 221114 5.235 5.313 5.156 5.175 -0.001 4,353 21,072 -226 Hover/Click
Dec23 221114 5.621 5.664 5.494 5.503 +0.003 3,169 29,134 -600 Hover/Click
Jan24 221114 5.770 5.814 5.668 5.684 unch 2,298 34,554 -512 Hover/Click
Feb24 221114 5.567 5.567 5.441 5.456 +0.002 1,083 12,043 +117 Hover/Click
Mar24 221114 5.004 5.012 4.898 4.903 -0.033 855 23,737 +130 Hover/Click
Total Volume and Open Interest 284,873 984,564 +604  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221114 95.87 96.95 92.50 93.14 -2.85 278,533 360,227 -8,522 Hover/Click
Feb23 221114 94.29 95.38 91.21 91.82 -2.59 200,364 347,019 +17,144 Hover/Click
Mar23 221114 92.93 93.97 90.05 90.60 -2.38 135,544 209,577 +9,324 Hover/Click
Apr23 221114 91.76 92.64 88.97 89.47 -2.21 52,054 97,764 +485 Hover/Click
May23 221114 90.61 91.48 88.02 88.47 -2.05 32,442 90,997 +1,560 Hover/Click
Jun23 221114 89.52 90.42 87.14 87.53 -1.92 62,520 177,863 -2,668 Hover/Click
Jul23 221114 89.18 89.38 86.38 86.72 -1.78 11,865 45,525 -1,779 Hover/Click
Aug23 221114 88.34 88.46 85.62 85.95 -1.67 5,973 37,311 +350 Hover/Click
Sep23 221114 87.01 87.63 84.89 85.20 -1.58 12,065 46,394 -113 Hover/Click
Oct23 221114 84.51 84.51 84.51 84.51 -1.49 1,552 29,467 -73 Hover/Click
Nov23 221114 83.90 83.90 83.90 83.90 -1.40 970 26,762 +156 Hover/Click
Dec23 221114 84.86 85.46 83.06 83.34 -1.32 39,198 170,197 -174 Hover/Click
Jan24 221114 83.65 84.08 82.77 82.77 -1.24 952 23,176 +39 Hover/Click
Feb24 221114 82.17 82.17 82.17 82.17 -1.18 590 17,761 +84 Hover/Click
Total Volume and Open Interest 851,483 1,914,446 +17,225  
Gas Oil(ICE) Weekly Monthly
Dec22 221114 990.00 1018.00 970.00 991.75 +4.00 80,125 108,801 -4,340 Hover/Click
Jan23 221114 984.50 1005.00 960.75 982.75 +1.25 73,039 92,663 +2,994 Hover/Click
Feb23 221114 964.00 982.25 940.50 962.25 +0.75 29,528 43,548 +46 Hover/Click
Mar23 221114 942.25 957.75 917.75 939.75 -0.50 25,065 42,019 +1,414 Hover/Click
Apr23 221114 925.00 933.00 894.50 916.00 -2.50 17,565 30,643 +176 Hover/Click
May23 221114 905.25 911.75 876.00 896.00 -3.25 7,954 21,464 +627 Hover/Click
Jun23 221114 888.00 895.75 862.75 880.75 -4.00 15,554 27,227 +671 Hover/Click
Jul23 221114 870.25 884.25 858.25 870.75 -4.25 2,362 10,873 -133 Hover/Click
Aug23 221114 866.50 874.50 850.25 862.25 -4.25 1,763 9,156 -54 Hover/Click
Sep23 221114 858.50 866.75 841.25 854.50 -4.00 2,873 14,088 +171 Hover/Click
Total Volume and Open Interest 264,997 464,595 +987  
Ethanol(CBOT)
Dec22 221114 2.161 2.161 2.161 2.161 unch        
Jan23 221114 2.161 2.161 2.161 2.161 unch        
Feb23 221114 2.161 2.161 2.161 2.161 unch        
Mar23 221114 2.161 2.161 2.161 2.161 unch        
Apr23 221114 2.161 2.161 2.161 2.161 unch        
May23 221114 2.161 2.161 2.161 2.161 unch        
Jun23 221114 2.161 2.161 2.161 2.161 unch        
Jul23 221114 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221114 88.99 89.67 85.19 85.87 -3.09 43,291 54,579 -5,555 Hover/Click
Jan23 221114 88.20 88.86 84.55 85.16 -3.00 61,520 60,614 -1,747 Hover/Click
Feb23 221114 87.44 87.44 83.87 84.36 -2.81 42,893 33,561 +2,490 Hover/Click
Mar23 221114 87.00 87.00 83.09 83.52 -2.62 23,726 32,101 +398 Hover/Click
Apr23 221114 85.01 85.01 82.30 82.68 -2.46 12,535 18,124 +1,687 Hover/Click
May23 221114 82.97 82.97 81.87 81.87 -2.31 5,377 11,298 -543 Hover/Click
Jun23 221114 82.56 83.57 80.98 81.11 -2.14 7,747 55,173 +358 Hover/Click
Jul23 221114 80.58 80.58 80.39 80.39 -1.98 531 5,616 -86 Hover/Click
Aug23 221114 79.71 79.71 79.71 79.71 -1.83 206 4,785 -48 Hover/Click
Sep23 221114 79.07 79.07 79.07 79.07 -1.70 1,028 11,976 +167 Hover/Click
Oct23 221114 78.47 78.47 78.47 78.47 -1.59 64 2,634 -44 Hover/Click
Nov23 221114 77.92 77.92 77.92 77.92 -1.50 11 5,378 +0 Hover/Click
Dec23 221114 77.25 77.40 77.25 77.40 -1.41 4,378 53,590 +273 Hover/Click
Jan24 221114 76.84 76.84 76.84 76.84 -1.32 0 3,381 +0 Hover/Click
Feb24 221114 76.29 76.29 76.29 76.29 -1.24 0 1,242 +0 Hover/Click
Mar24 221114 75.80 75.80 75.80 75.80 -1.17 1 1,821 -1 Hover/Click
Total Volume and Open Interest 204,288 405,554 -2,575  
US Dollar Index(ICE) Weekly Monthly
Dec22 221114 106.655 107.150 106.330 106.530 +0.365 71,968 52,136 -620 Hover/Click
Mar23 221114 106.230 106.705 105.960 106.100 +0.360 351 1,202 +23 Hover/Click
Jun23 221114 106.000 106.000 105.900 105.900 +0.200 0 17 +0 Hover/Click
Total Volume and Open Interest 72,319 53,355 -597  
Australian Dollar(CME) Weekly Monthly
Dec22 221114 66.89 67.31 66.71 67.27 +0.05 151,151 161,304 +52 Hover/Click
Mar23 221114 67.10 67.55 66.97 67.52 +0.05 192 387 +15 Hover/Click
Jun23 221114 67.38 67.74 67.24 67.74 +0.05 12 79 +6 Hover/Click
Total Volume and Open Interest 151,744 162,116 +113  
British Pound(CME) Weekly Monthly
Dec22 221114 117.95 118.40 117.20 117.91 -0.74 177,953 231,939 -420 Hover/Click
Mar23 221114 118.31 118.70 117.55 118.23 -0.74 658 2,479 -103 Hover/Click
Jun23 221114 118.45 118.45 117.84 118.45 -0.74 2 178 -1 Hover/Click
Total Volume and Open Interest 179,358 237,332 -288  
Canadian Dollar(CME) Weekly Monthly
Dec22 221114 75.28 75.55 75.11 75.26 -0.25 117,761 139,550 -3,564 Hover/Click
Mar23 221114 75.40 75.67 75.25 75.38 -0.25 1,057 4,145 +63 Hover/Click
Jun23 221114 75.81 75.81 75.43 75.51 -0.26 30 797 +2 Hover/Click
Sep23 221114 75.65 75.65 75.54 75.65 -0.26 2 209 -2 Hover/Click
Total Volume and Open Interest 118,914 145,190 -3,521  
Japanese Yen(CME) Weekly Monthly
Dec22 221114 71.95 72.34 71.32 71.77 -0.74 259,305 243,259 -1,422 Hover/Click
Mar23 221114 72.79 73.21 72.20 72.66 -0.73 336 3,600 -26 Hover/Click
Jun23 221114 73.85 74.15 73.26 73.67 -0.74 17 173 +6 Hover/Click
Total Volume and Open Interest 260,231 247,806 -1,528  
Swiss Franc(CME) Weekly Monthly
Dec22 221114 106.48 106.71 105.78 106.60 -0.10 33,172 45,513 -2,744 Hover/Click
Mar23 221114 107.32 107.83 106.92 107.72 -0.09 205 475 +42 Hover/Click
Jun23 221114 108.90 108.99 108.17 108.90 -0.07 33 303 +33 Hover/Click
Total Volume and Open Interest 33,410 46,293 -2,669  
EuroFX(CME) Weekly Monthly
Dec22 221114 103.55 103.86 102.97 103.80 -0.10 339,094 654,112 +12,905 Hover/Click
Mar23 221114 104.25 104.55 103.69 104.50 -0.10 1,677 12,130 +381 Hover/Click
Jun23 221114 104.89 105.20 104.38 105.18 -0.07 893 5,730 +658 Hover/Click
Total Volume and Open Interest 344,352 679,226 +12,748  
Mexican Peso(CME) Weekly Monthly
Dec22 221114 509.50 514.50 507.75 513.75 +4.00 95,870 301,835 +943 Hover/Click
Mar23 221114 506.25 506.25 501.38 506.00 +4.00 29 88 +29 Hover/Click
Total Volume and Open Interest 95,910 301,951 +983  
Brazilian Real(CME) Weekly Monthly
Dec22 221114 186.60 189.40 185.35 187.15 +0.55 34,295 27,282 +500 Hover/Click
Jan23 221114 185.00 188.20 184.40 186.05 +0.55 431 411 +149  
Feb23 221114 185.05 185.05 185.05 185.05 +0.65 0 2 +0  
Mar23 221114 184.05 184.05 184.05 184.05 +0.65       Hover/Click
Total Volume and Open Interest 34,726 27,695 +649  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221114 123~110 123~300 122~280 123~210 -0~050 507,746 1,210,316 +2,248 Hover/Click
Mar23 221114 123~060 123~220 122~220 123~140 -0~050 3,539 7,214 +1,137 Hover/Click
Jun23 221114 123~190 123~190 123~140 123~140 -0~050 3 3 +3 Hover/Click
Total Volume and Open Interest 511,288 1,217,533 +3,388  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221114 112~040 112~070 111~275 112~040 -0~060 2,595,697 4,005,492 +4,574 Hover/Click
Mar23 221114 112~145 112~155 112~050 112~130 -0~055 45,968 71,064 +10,913 Hover/Click
Jun23 221114 112~190 112~190 112~190 112~190 -0~055 0 26 +0 Hover/Click
Total Volume and Open Interest 2,641,665 4,076,582 +15,487  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221114 107~242 107~246 107~160 107~220 -0~040 1,775,880 4,237,150 -5,259 Hover/Click
Mar23 221114 108~022 108~022 107~256 107~316 -0~032 30,958 49,454 +15,486 Hover/Click
Jun23 221114 108~076 108~076 108~076 108~076 -0~032       Hover/Click
Total Volume and Open Interest 1,806,838 4,286,604 +10,227  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221114 102~125 102~126 102~090 102~111 -0~025 875,392 2,173,022 -4,109 Hover/Click
Mar23 221114 102~201 102~213 102~177 102~203 -0~027 14,605 49,502 +8,141 Hover/Click
Jun23 221114 102~213 102~213 102~213 102~213 -0~027       Hover/Click
Total Volume and Open Interest 889,997 2,222,524 +4,032  
Eurodollars(CME) Weekly Monthly
Dec22 221114 95.010 95.018 94.957 94.985 -0.030 190,248 1,586,163 +39,785  
Mar23 221114 94.820 94.820 94.760 94.790 -0.045 190,255 885,809 -10,740  
Jun23 221114 94.840 94.840 94.755 94.785 -0.070 176,678 711,656 -13,130  
Sep23 221114 95.090 95.090 95.010 95.040 -0.070 102,758 708,710 -3,330  
Dec23 221114 95.375 95.380 95.300 95.335 -0.075 175,885 917,518 +4,227  
Mar24 221114 95.665 95.710 95.625 95.665 -0.075 82,128 392,500 -4,615  
Jun24 221114 95.970 95.970 95.885 95.935 -0.065 70,176 397,578 +1,166  
Sep24 221114 96.135 96.140 96.060 96.115 -0.060 55,575 390,614 -1,108  
Dec24 221114 96.270 96.280 96.190 96.250 -0.055 77,262 619,832 +2,314  
Mar25 221114 96.375 96.375 96.300 96.355 -0.050 29,477 223,056 -306  
Jun25 221114 96.415 96.445 96.375 96.430 -0.045 25,379 168,684 +1,957  
Sep25 221114 96.475 96.485 96.420 96.475 -0.045 20,725 121,275 +1,175  
Dec25 221114 96.485 96.505 96.445 96.495 -0.045 29,165 153,078 -585  
Mar26 221114 96.490 96.500 96.445 96.485 -0.050 14,607 74,589 -830  
Jun26 221114 96.480 96.485 96.425 96.465 -0.050 17,561 88,070 +23  
Sep26 221114 96.435 96.470 96.410 96.445 -0.050 19,836 98,219 -1,195  
Dec26 221114 96.415 96.445 96.385 96.415 -0.050 22,188 68,153 +5,041  
Mar27 221114 96.380 96.405 96.350 96.375 -0.050 12,406 53,466 +771  
Total Volume and Open Interest 1,368,330 7,984,428 +14,032  
Ultra T-Bond(CBOT)
Dec22 221114 130~08 131~08 129~23 130~08 -0~21 334,953 1,480,152 +11,106  
Mar23 221114 130~20 131~22 130~08 130~23 -0~20 216 1,318 +50  
Jun23 221114 130~23 130~23 130~23 130~23 -0~20        
Total Volume and Open Interest 335,169 1,481,470 +11,156  
Ultra 10-Yr T-Note(CBOT)
Dec22 221114 117~280 118~035 117~160 117~300 -0~060 504,313 1,400,074 +7,817  
Mar23 221114 117~235 118~040 117~180 117~315 -0~060 226 284 +161  
Jun23 221114 117~315 117~315 117~315 117~315 -0~060        
Total Volume and Open Interest 504,539 1,400,358 +7,978  
30 Day Federal Funds(CBOT)
Nov22 221114 96.217 96.220 96.217 96.220 +0.003 92,960 363,111 -38,430  
Dec22 221114 95.875 95.875 95.865 95.875 unch 21,177 199,199 +2,099  
Jan23 221114 95.645 95.650 95.635 95.645 unch 174,912 334,376 +21,903  
Feb23 221114 95.305 95.310 95.270 95.300 -0.015 107,300 165,530 -3,204  
Mar23 221114 95.240 95.250 95.210 95.240 -0.020 16,741 47,629 -592  
Apr23 221114 95.140 95.140 95.095 95.130 -0.025 55,134 93,897 +2,673  
Total Volume and Open Interest 621,325 1,478,028 -18,790  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221114 149.58 149.64 149.21 149.34 +0.29 830 17,256 +98 Hover/Click
Mar23 221114 148.45 148.48 148.43 148.43 +0.65 0 1 +0 Hover/Click
Jun23 221114 148.43 148.43 148.43 148.43 +0.65       Hover/Click
Total Volume and Open Interest 830 17,257 +98  
Euro-Buxl(EUREX)
Dec22 221114 145.40 147.72 145.02 145.86 -0.32 63,256 228,976 +3,519  
Mar23 221114 144.54 144.54 144.54 144.54 -0.32 2 23 +2  
Jun23 221114 143.02 143.02 143.02 143.02 -0.32        
Total Volume and Open Interest 63,258 228,999 +3,521  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221114 138.41 139.26 138.26 138.54 +0.02 891,485 1,487,510 +28,652 Hover/Click
Mar23 221114 137.71 138.10 137.48 137.48 -0.01 810 3,706 +981 Hover/Click
Jun23 221114 135.44 135.44 135.44 135.44 +0.02       Hover/Click
Total Volume and Open Interest 892,295 1,491,216 +29,633  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221114 119.28 119.74 119.18 119.35 +0.02 636,614 1,652,111 -1,301 Hover/Click
Mar23 221114 118.40 118.40 118.16 118.16 +0.15 422 1,605 +421 Hover/Click
Jun23 221114 118.63 118.63 118.63 118.63 +0.02       Hover/Click
Total Volume and Open Interest 637,036 1,653,716 -880  
Euro-Schatz(EUREX)
Dec22 221114 106.65 106.81 106.62 106.69 +0.03 669,750 2,137,661 +89,585  
Mar23 221114 106.36 106.45 106.36 106.38 +0.06 3,338 4,891 +3,329  
Jun23 221114 106.59 106.59 106.59 106.59 +0.03        
Total Volume and Open Interest 673,088 2,142,552 +92,914  
3-Mth Euribor(EUREX)
Dec22 221114 97.745 97.745 97.745 97.745 +0.015 0 283 +0  
Mar23 221114 97.125 97.125 97.125 97.125 +0.015 0 401 +0  
Jun23 221114 96.925 96.925 96.925 96.925 +0.015 0 52 +0  
Total Volume and Open Interest 0 1,539 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221114 103~28 104~30 103~22 104~10 +0~05 172,225 451,084 +3,916 Hover/Click
Mar23 221114 102~07 102~07 102~07 102~07 +0~07 1 14 +1 Hover/Click
Total Volume and Open Interest 172,226 451,098 +3,917  
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 221114 97.720 97.755 97.710 97.745 +0.020 231,594 729,135 +6,242  
Mar23 221114 97.100 97.150 97.090 97.120 +0.015 222,011 597,441 -35,401  
Jun23 221114 96.895 96.960 96.880 96.920 +0.015 182,873 481,764 -6,884  
Total Volume and Open Interest 1,751,217 4,243,768 -60,466  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221114 96.83 96.85 96.80 96.83 -0.01 31,485 193,406 -1,498  
Mar23 221114 96.33 96.35 96.27 96.31 -0.03 43,886 205,798 +173  
Jun23 221114 96.10 96.11 96.00 96.04 -0.07 18,469 116,388 +2,103  
Sep23 221114 95.99 95.99 95.87 95.91 -0.10 12,333 111,472 +11  
Dec23 221114 95.97 95.98 95.86 95.90 -0.10 13,068 97,736 -250  
Mar24 221114 95.99 96.00 95.88 95.91 -0.11 7,836 72,021 -652  
Jun24 221114 96.03 96.03 95.91 95.94 -0.12 3,646 66,444 -588  
Sep24 221114 96.05 96.06 95.95 95.98 -0.10 4,430 41,169 -963  
Dec24 221114 96.08 96.08 96.00 96.00 -0.11 153 830 -156  
Mar25 221114 96.00 96.00 96.00 96.00 -0.12 9 196 +3  
Total Volume and Open Interest 135,491 905,942 -1,680  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221114 96.33 96.34 96.22 96.23 -0.11 135,194 1,055,013 -18,503  
Mar23 221114 96.23 96.23 96.23 96.23 -0.11        
Total Volume and Open Interest 135,194 1,055,013 -18,503  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221114 96.78 96.79 96.68 96.69 -0.10 128,115 806,842 +15,685  
Mar23 221114 96.69 96.69 96.69 96.69 -0.10        
Total Volume and Open Interest 128,115 806,842 +15,685  
Gold(CMX) Weekly Monthly
Dec22 221114 1769.4 1778.4 1755.8 1776.9 +7.5 305,717 276,099 -16,667 Hover/Click
Feb23 221114 1783.5 1792.4 1770.0 1790.8 +7.3 64,736 174,588 +19,122 Hover/Click
Apr23 221114 1793.9 1807.3 1785.0 1805.7 +7.3 5,518 22,518 +1,054 Hover/Click
Jun23 221114 1813.3 1822.2 1801.1 1821.0 +7.5 2,942 11,775 +373 Hover/Click
Aug23 221114 1823.5 1837.7 1817.7 1837.4 +7.6 730 2,612 +216 Hover/Click
Oct23 221114 1839.4 1852.9 1839.4 1852.9 +7.7 50 691 -4 Hover/Click
Dec23 221114 1854.7 1870.4 1854.7 1868.2 +8.0 195 4,918 +60 Hover/Click
Feb24 221114 1883.2 1883.2 1883.2 1883.2 +8.6 0 4 +0 Hover/Click
Apr24 221114 1894.7 1894.7 1894.7 1894.7 +8.6 0 1 +0 Hover/Click
Jun24 221114 1905.4 1905.4 1905.4 1905.4 +8.6 0 180 +0 Hover/Click
Aug24 221114 1913.9 1913.9 1913.9 1913.9 +8.6       Hover/Click
Total Volume and Open Interest 380,402 495,206 +3,949  
Silver(CMX) Weekly Monthly
Dec22 221114 2177.0 2219.0 2137.0 2211.3 +44.6 92,918 76,900 -5,593 Hover/Click
Mar23 221114 2190.5 2233.5 2153.0 2226.7 +44.5 20,642 54,776 +7,344 Hover/Click
May23 221114 2197.0 2245.0 2170.0 2242.1 +43.8 938 4,296 +83 Hover/Click
Jul23 221114 2207.0 2261.5 2195.0 2258.7 +43.3 387 1,540 -16 Hover/Click
Sep23 221114 2244.5 2272.4 2244.5 2272.4 +43.3 321 804 +0 Hover/Click
Dec23 221114 2234.5 2299.0 2227.0 2296.2 +43.3 109 310 +9 Hover/Click
Mar24 221114 2319.3 2319.3 2319.3 2319.3 +43.3       Hover/Click
Total Volume and Open Interest 116,331 140,199 +1,836  
Platinum(NYMEX) Weekly Monthly
Jan23 221114 1049.2 1049.2 1013.6 1033.0 -5.1 29,083 57,539 +2,632 Hover/Click
Apr23 221114 1037.0 1037.0 1013.0 1029.6 -5.0 2,566 6,720 +1,277 Hover/Click
Jul23 221114 1020.0 1029.6 1013.0 1029.6 -4.9 77 178 +30 Hover/Click
Oct23 221114 1022.0 1032.6 1017.0 1032.6 -2.8 4 10 +1 Hover/Click
Total Volume and Open Interest 31,730 64,447 +3,940  
Palladium(NYMEX) Weekly Monthly
Dec22 221114 2036.50 2045.00 1951.50 2039.50 +13.00 3,388 5,419 -283 Hover/Click
Mar23 221114 2054.50 2057.00 1976.50 2055.90 +10.10 915 4,244 +284 Hover/Click
Jun23 221114 2063.10 2063.10 2063.10 2063.10 +10.10 4 18 +0 Hover/Click
Total Volume and Open Interest 4,307 9,681 +1  
Copper(CMX) Weekly Monthly
Dec22 221114 393.25 396.00 381.65 383.35 -8.00 98,306 66,434 -4,789 Hover/Click
Mar23 221114 392.25 394.70 380.55 382.75 -7.35 36,793 65,702 +3,951 Hover/Click
May23 221114 389.70 393.20 380.25 382.20 -7.25 6,872 17,667 +2,406 Hover/Click
Jul23 221114 389.10 392.00 379.45 381.65 -6.80 3,236 7,554 +347 Hover/Click
Sep23 221114 379.65 381.90 379.30 380.95 -6.45 1,243 2,073 -400 Hover/Click
Total Volume and Open Interest 147,537 168,685 +1,571  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221114 33645 33981 33550 33561 -202 260,408 74,869 +1,679 Hover/Click
Mar23 221114 33922 34221 33815 33817 -196 1,109 1,671 +97 Hover/Click
Jun23 221114 33995 34244 33995 33995 -227 0 28 +0 Hover/Click
Sep23 221114 34191 34191 34191 34191 -228 0 2 +0 Hover/Click
Total Volume and Open Interest 261,517 76,570 +1,776  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221114 3984.00 4017.50 3964.00 3966.00 -34.25 2,408,104 2,288,093 +47,406 Hover/Click
Mar23 221114 4024.00 4050.75 3997.50 3999.00 -34.00 12,194 67,046 +4,679 Hover/Click
Jun23 221114 4051.00 4086.25 4034.00 4034.75 -33.75 660 2,320 +10 Hover/Click
Sep23 221114 4069.00 4069.00 4069.00 4069.00 -34.00 9 383 +6 Hover/Click
Total Volume and Open Interest 2,421,186 2,360,744 +52,111  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221114 11791.00 11898.50 11702.00 11734.75 -113.25 862,147 272,783 +6,815 Hover/Click
Mar23 221114 11912.00 12013.75 11820.50 11851.75 -112.75 2,052 4,702 -4 Hover/Click
Jun23 221114 12005.50 12122.75 11951.25 11960.00 -113.00 13 267 +4 Hover/Click
Total Volume and Open Interest 864,212 278,099 +6,815  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221114 2533.60 2548.40 2510.10 2511.00 -25.80 17,747 47,710 -48 Hover/Click
Mar23 221114 2513.40 2545.20 2513.40 2513.40 -24.80 0 1 +0 Hover/Click
Jun23 221114 2520.20 2520.20 2520.20 2520.20 -25.80       Hover/Click
Total Volume and Open Interest 17,747 47,711 -48  
Volatility Index(CBOE)
Nov22 221114 24.05 24.40 23.27 24.24 +0.29 71,800 64,807 -4,117  
Dec22 221114 25.60 25.80 24.75 25.38 -0.07 92,036 157,425 +6,494  
Jan23 221114 27.29 27.37 26.55 27.15 -0.05 42,735 56,167 +1,199  
Feb23 221114 27.60 27.70 27.00 27.53 -0.04 21,649 29,495 +2,873  
Total Volume and Open Interest 248,942 342,492 +8,406  
S & P 600(CME)
Dec22 221114 1219.80 1219.80 1219.80 1219.80 -13.60        
Mar23 221114 1222.90 1222.90 1222.90 1222.90 -13.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221114 1881.10 1895.40 1863.40 1866.00 -20.80 267,493 481,929 -13,774 Hover/Click
Mar23 221114 1896.90 1910.00 1880.50 1881.40 -20.60 273 1,484 +85 Hover/Click
Jun23 221114 1894.60 1894.60 1894.60 1894.60 -21.40       Hover/Click
Total Volume and Open Interest 267,766 483,413 -13,689  
Nikkei 225(CME)
Dec22 221114 28070 28220 27945 27955 -165 6,690 14,000 +795  
Mar23 221114 27900 28115 27860 27860 -160 11 43 +3  
Total Volume and Open Interest 6,701 14,043 +798  
Nikkei 225(SGX) Weekly Monthly
Dec22 221114 28255 28300 27935 27965 +545 41,680 107,694 -2,353  
Mar23 221114 28200 28200 27905 27905 +550 0 1,122 +0  
Jun23 221114 27655 27655 27655 27655 +555 288 3,186 +216  
Total Volume and Open Interest 42,168 126,126 -1,937  
Nikkei 225 Mini(JPX)
Dec22 221114 28105 28225 27940 27960 -310 392,998 425,363 +3,073  
Mar23 221114 28180 28225 27860 27900 +540 24,263 31,328 +243  
Jun23 221114 27910 27950 27605 27630 +540 581 1,649 -25  
Total Volume and Open Interest 438,032 589,076 -13,493  
Nikkei 225(JPX)
Dec22 221114 28100 28220 27940 27960 -310 33,271 225,778 +2,394  
Mar23 221114 28020 28140 27860 27900 -300 483 23,615 -100  
Jun23 221114 27750 27750 27630 27630 -300 6 11,020 -102  
Total Volume and Open Interest 33,764 314,098 +2,092  
Nikkei 225(CME) Yen
Dec22 221114 28065 28220 27940 27955 -165 44,083 50,753 -174  
Mar23 221114 28090 28105 27875 27875 -165 7 25 +2  
Jun23 221114 27635 27635 27635 27635 -160        
Total Volume and Open Interest 44,090 50,778 -172  
Nikkei 225(CME) e-Mini Yen
Dec22 221114 27960 28140 27960 27960 -160 0 1 +0  
Mar23 221114 27880 27880 27880 27880 -160        
Jun23 221114 27640 27640 27640 27640 -160        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221114 6619.5 6662.5 6579.0 6609.0 +15.0 89,797 224,642 +437  
Dec22 221114 6615.5 6657.5 6581.0 6606.0 +15.5 249 19,252 +81  
Jan23 221114 6607.5 6607.5 6607.5 6607.5 +15.0        
Mar23 221114 6630.5 6630.5 6630.5 6630.5 +18.5 0 34 +0  
Jun23 221114 6523.5 6523.5 6523.5 6523.5 +15.0        
Sep23 221114 6556.5 6556.5 6556.5 6556.5 +15.0        
Total Volume and Open Interest 90,046 243,931 +518  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221114 17358 18201 17339 17686 +326 110,709 133,316 -1,920  
Dec22 221114 17450 18250 17447 17736 +316 1,649 16,043 +119  
Jan23 221114 18180 18180 17721 17786 +248 0 6 +0  
Total Volume and Open Interest 112,573 153,427 -1,714  
DAX(EUREX) Weekly Monthly
Dec22 221114 14305.0 14453.0 14261.0 14325.0 +68.0 93,559 107,664 +4,808  
Mar23 221114 14400.0 14506.0 14376.0 14406.0 +68.0 42 485 +5  
Jun23 221114 14551.0 14551.0 14551.0 14551.0 +64.0 0 1 +0  
Total Volume and Open Interest 93,601 108,157 +4,813  
Mini-DAX(EUREX)
Dec22 221114 14296.0 14453.0 14260.0 14325.0 +68.0 72,579 14,337 +766  
Mar23 221114 14360.0 14515.0 14348.0 14406.0 +68.0 146 297 +15  
Jun23 221114 14551.0 14551.0 14551.0 14551.0 +64.0 0 6 +0  
Total Volume and Open Interest 72,725 14,640 +781  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221114 3881 3914 3866 3884 +16 1,412,255 4,763,318 +184,967  
Mar23 221114 3887 3918 3877 3890 +17 17,939 56,600 +15,146  
Jun23 221114 3855 3855 3833 3833 +16 0 19,518 +0  
Total Volume and Open Interest 1,430,200 4,848,398 +200,118  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221114 11068 11110 10964 10999 -121 46,888 197,112 +5,658  
Mar23 221114 10990 10990 10910 10910 -121 0 100 +0  
Jun23 221114 10784 10784 10784 10784 -124        
Total Volume and Open Interest 46,888 197,212 +5,658  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221114 7338.00 7417.00 7332.00 7392.00 +59.50 153,057 561,651 +5,687  
Mar23 221114 7338.00 7410.00 7338.00 7390.00 +60.00 21 2,279 +10  
Jun23 221114 7411.00 7411.00 7411.00 7411.00 +60.00 0 22 +0  
Total Volume and Open Interest 153,078 563,952 +5,697  
SPI 200(SFE) Weekly Monthly
Dec22 221114 7177.0 7210.0 7139.0 7148.0 -14.0 50,252 239,269 +4,472  
Mar23 221114 7103.0 7147.0 7097.0 7097.0 -14.0 1 318 +1  
Jun23 221114 7113.0 7113.0 7113.0 7113.0 -14.0 0 52 +0  
Total Volume and Open Interest 52,355 241,731 +6,459  
FTSE MIB(ISE)
Dec22 221114 24450.00 24610.00 24335.00 24479.00 +115.00 25,878 109,154 +3,614  
Mar23 221114 24535.00 24620.00 24430.00 24516.00 +120.00 77 725 +50  
Jun23 221114 24066.00 24066.00 24066.00 24066.00 +120.00 0 6 +0  
Total Volume and Open Interest 25,955 109,888 +3,664  
KOSPI 200(KFE)
Dec22 221114 324.65 325.75 322.10 322.60 -2.35 368,202 325,317 -4,280  
Mar23 221114 322.55 323.45 319.75 320.25 -2.35 1,243 19,206 +324  
Jun23 221114 323.20 323.20 323.20 323.20 +1.35 26 20,565 +4  
Total Volume and Open Interest 369,471 401,483 -4,093  
GSCI(CME) Weekly Monthly
Nov22 221114 650.70 653.90 637.70 638.25 -11.60 225 231 -203  
Dec22 221114 648.95 651.45 634.80 636.50 -11.45 216 967 +167  
Jan23 221114 639.00 639.00 639.00 639.00 -6.45        
Total Volume and Open Interest 441 1,198 -36  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!