MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 15, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221115 1440.00 1464.75 1432.50 1457.25 +16.75 113,217 253,920 +3,648 Hover/Click
Mar23 221115 1444.50 1468.50 1436.75 1461.75 +17.00 52,268 141,821 +5,060 Hover/Click
May23 221115 1450.75 1474.50 1443.75 1467.00 +16.00 28,097 90,470 +948 Hover/Click
Jul23 221115 1451.50 1475.50 1444.75 1468.25 +16.00 22,126 68,190 -335 Hover/Click
Aug23 221115 1436.75 1457.50 1429.00 1450.50 +14.50 1,043 4,105 -35 Hover/Click
Sep23 221115 1402.00 1420.25 1393.75 1414.00 +14.00 915 2,687 +57 Hover/Click
Nov23 221115 1380.50 1402.75 1376.75 1397.00 +14.75 5,776 48,571 +153 Hover/Click
Jan24 221115 1385.25 1404.50 1378.75 1399.00 +15.00 921 1,433 +110 Hover/Click
Mar24 221115 1388.75 1393.50 1369.25 1388.75 +15.25 352 2,195 +16 Hover/Click
May24 221115 1370.00 1388.50 1365.00 1384.00 +15.25 538 2,465 +304 Hover/Click
Jul24 221115 1369.75 1387.25 1368.00 1384.00 +14.75 58 324 +4 Hover/Click
Aug24 221115 1373.25 1373.25 1373.25 1373.25 +14.75 0 3 +0 Hover/Click
Sep24 221115 1353.00 1353.00 1353.00 1353.00 +14.75 0 90 +0 Hover/Click
Nov24 221115 1318.25 1335.00 1317.00 1332.75 +12.00 136 1,009 +7 Hover/Click
Total Volume and Open Interest 225,689 617,539 +9,786  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221115 406.10 411.30 402.20 409.90 +3.90 51,357 95,160 -7,297 Hover/Click
Jan23 221115 402.40 407.90 399.00 407.00 +4.80 41,066 116,171 +3,174 Hover/Click
Mar23 221115 398.10 404.00 395.30 402.80 +4.70 27,726 94,499 +1,971 Hover/Click
May23 221115 396.30 401.50 393.40 400.30 +4.30 13,782 48,276 +1,958 Hover/Click
Jul23 221115 396.50 401.10 393.70 399.90 +3.70 6,327 29,915 +228 Hover/Click
Aug23 221115 393.50 397.70 390.80 396.40 +3.30 1,019 6,788 +148 Hover/Click
Sep23 221115 388.30 392.20 385.90 390.90 +3.10 602 4,898 +156 Hover/Click
Oct23 221115 382.20 386.10 380.40 384.90 +2.50 374 3,342 +70 Hover/Click
Dec23 221115 384.00 386.20 380.00 384.70 +2.50 1,382 7,980 -6 Hover/Click
Jan24 221115 379.50 385.00 379.20 383.80 +2.60 202 762 +91 Hover/Click
Total Volume and Open Interest 144,052 409,033 +562  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221115 76.28 77.47 75.70 76.98 +0.70 55,105 88,225 -5,957 Hover/Click
Jan23 221115 73.86 75.16 73.32 74.67 +0.79 47,098 105,776 +2,756 Hover/Click
Mar23 221115 71.67 72.88 71.10 72.36 +0.67 30,176 102,796 +5,160 Hover/Click
May23 221115 69.88 70.97 69.23 70.43 +0.60 16,936 63,988 +451 Hover/Click
Jul23 221115 68.25 69.33 67.61 68.79 +0.60 9,837 57,082 +1,566 Hover/Click
Aug23 221115 66.97 67.74 66.38 67.45 +0.56 1,285 7,186 +137 Hover/Click
Sep23 221115 66.02 66.78 65.27 66.29 +0.51 1,628 6,470 +144 Hover/Click
Oct23 221115 65.08 65.80 64.34 65.32 +0.51 965 5,559 -12 Hover/Click
Dec23 221115 64.49 65.20 63.74 64.74 +0.51 1,471 20,957 +67 Hover/Click
Jan24 221115 64.16 64.66 63.72 64.24 +0.51 110 540 +25 Hover/Click
Total Volume and Open Interest 164,731 462,227 +4,360  
Canola(WCE) Weekly Monthly
Jan23 221115 884.9 899.5 881.9 894.6 +9.7 11,257 65,404 +236 Hover/Click
Mar23 221115 876.7 888.8 873.9 884.6 +8.1 9,082 78,682 +325 Hover/Click
May23 221115 879.1 890.0 874.9 885.1 +7.3 4,108 48,659 +572 Hover/Click
Jul23 221115 881.3 891.5 875.7 886.4 +7.2 2,261 17,897 +577 Hover/Click
Nov23 221115 857.5 867.1 852.9 862.5 +5.8 927 20,154 +552 Hover/Click
Total Volume and Open Interest 27,704 231,098 +2,325  
Corn(CBOT) Weekly Monthly
Dec22 221115 657.00 675.00 651.25 666.75 +9.50 233,358 416,611 -27,687 Hover/Click
Mar23 221115 658.75 677.00 653.50 669.25 +10.00 161,055 479,269 +18,674 Hover/Click
May23 221115 658.50 675.25 653.00 667.75 +9.25 31,877 168,982 -492 Hover/Click
Jul23 221115 652.75 669.75 648.50 661.50 +7.75 37,035 197,892 +4,447 Hover/Click
Sep23 221115 618.50 631.50 615.00 626.00 +7.00 7,986 60,811 +1,974 Hover/Click
Dec23 221115 606.25 619.25 603.50 614.25 +7.00 15,032 131,082 +2,105 Hover/Click
Mar24 221115 612.25 625.75 610.50 621.00 +7.00 166 6,087 +58 Hover/Click
May24 221115 614.25 626.00 612.75 623.00 +6.75 12 1,646 -12 Hover/Click
Jul24 221115 610.75 624.00 610.25 620.00 +6.50 42 1,530 +3 Hover/Click
Sep24 221115 577.25 580.25 576.00 580.25 +6.50 0 98 +0 Hover/Click
Total Volume and Open Interest 486,636 1,469,305 -903  
Wheat(CBOT) Weekly Monthly
Dec22 221115 818.50 843.00 799.25 828.25 +9.75 75,488 95,492 -10,522 Hover/Click
Mar23 221115 838.25 862.50 820.00 848.00 +9.75 59,421 129,358 +10,078 Hover/Click
May23 221115 848.50 872.75 831.50 858.25 +9.00 11,448 35,998 +864 Hover/Click
Jul23 221115 854.00 875.75 837.50 862.25 +8.25 7,850 57,430 +870 Hover/Click
Sep23 221115 859.50 881.50 845.00 869.00 +7.75 2,848 11,790 -114 Hover/Click
Dec23 221115 870.25 889.00 855.00 878.25 +7.50 1,767 22,204 -76 Hover/Click
Total Volume and Open Interest 159,055 355,500 +1,208  
Wheat(KCBT) Weekly Monthly
Dec22 221115 956.00 974.75 944.50 963.00 +6.75 20,456 43,181 -3,615 Hover/Click
Mar23 221115 950.00 966.25 938.00 954.50 +4.75 18,908 64,301 +5,286 Hover/Click
May23 221115 944.00 959.00 932.25 947.50 +3.00 4,795 18,668 +211 Hover/Click
Jul23 221115 935.00 949.00 923.25 937.00 +1.25 2,253 23,898 +198 Hover/Click
Sep23 221115 929.50 946.00 922.25 934.75 +0.75 691 5,553 +27 Hover/Click
Dec23 221115 933.00 941.75 926.00 936.75 +0.25 72 2,990 -2 Hover/Click
Mar24 221115 930.00 930.00 930.00 930.00 +0.25 15 99 +1 Hover/Click
Total Volume and Open Interest 47,192 158,999 +2,107  
Wheat(MGE) Weekly Monthly
Dec22 221115 962.00 982.75 954.25 974.00 +11.00 3,037 16,272 +0 Hover/Click
Mar23 221115 971.75 991.25 965.00 982.50 +8.75 2,756 22,028 +0 Hover/Click
May23 221115 978.00 993.50 972.00 986.75 +8.25 335 5,237 +0 Hover/Click
Jul23 221115 974.50 991.50 971.00 986.00 +8.00 161 2,205 +0 Hover/Click
Sep23 221115 954.00 970.00 949.75 963.00 +8.25 158 2,815 +0 Hover/Click
Dec23 221115 965.00 965.00 950.00 959.75 +6.25 20 718 +0 Hover/Click
Total Volume and Open Interest 6,467 49,275 +0  
Oats(CBOT) Weekly Monthly
Dec22 221115 394.00 399.25 389.75 398.00 +3.75 138 2,389 -38 Hover/Click
Mar23 221115 394.00 398.50 389.25 395.25 unch 154 1,913 +51 Hover/Click
May23 221115 393.00 396.00 393.00 396.00 -1.50 2 169 -1 Hover/Click
Jul23 221115 404.25 404.25 399.75 399.75 -1.25 2 56 +0 Hover/Click
Total Volume and Open Interest 297 4,557 +13  
Rough Rice(CBOT) Weekly Monthly
Nov22 221114 17.63 17.63 17.63 17.63 +0.01 26 272 +0 Hover/Click
Jan23 221115 17.93 17.94 17.76 17.78 -0.17 844 6,438 +76 Hover/Click
Mar23 221115 18.14 18.17 18.03 18.04 -0.18 225 898 +146 Hover/Click
May23 221115 18.29 18.29 18.25 18.25 -0.10 0 23 +0 Hover/Click
Total Volume and Open Interest 1,155 7,543 +93  
Live Cattle(CME) Weekly Monthly
Dec22 221115 151.685 152.035 151.035 151.285 -0.295 30,454 67,002 -10,072 Hover/Click
Feb23 221115 152.685 153.850 152.485 153.050 +0.500 35,765 103,520 +5,353 Hover/Click
Apr23 221115 156.485 157.400 156.350 156.735 +0.300 14,045 55,271 +1,345 Hover/Click
Jun23 221115 153.035 153.550 152.785 153.100 -0.085 10,904 41,740 +2,317 Hover/Click
Aug23 221115 153.200 153.535 152.950 153.200 -0.130 3,260 12,911 -104 Hover/Click
Oct23 221115 156.850 157.250 156.750 156.985 -0.115 805 4,515 +111 Hover/Click
Total Volume and Open Interest 95,451 289,013 -1,019  
Feeder Cattle(CME) Weekly Monthly
Nov22 221115 176.830 176.935 175.535 175.685 -1.265 1,234 2,454 -230 Hover/Click
Jan23 221115 179.450 179.830 176.330 177.035 -2.415 7,780 25,708 +360 Hover/Click
Mar23 221115 181.580 181.985 179.185 179.800 -1.985 3,064 9,451 +303 Hover/Click
Apr23 221115 184.750 184.830 182.380 183.035 -1.795 1,382 4,923 +103 Hover/Click
May23 221115 187.330 187.435 185.235 185.735 -1.800 690 2,699 -50 Hover/Click
Aug23 221115 198.800 198.800 196.400 196.750 -2.035 186 2,401 -13 Hover/Click
Sep23 221115 201.050 201.380 199.000 199.000 -2.100 28 359 -3 Hover/Click
Total Volume and Open Interest 14,371 48,042 +470  
Lean Hogs(CME) Weekly Monthly
Dec22 221115 84.900 86.580 84.600 85.330 +0.450 19,323 47,812 -4,436 Hover/Click
Feb23 221115 88.730 90.600 88.680 90.080 +1.100 15,036 67,570 +3,109 Hover/Click
Apr23 221115 94.380 95.850 94.150 95.500 +1.120 5,620 37,483 +1,161 Hover/Click
May23 221115 99.400 99.800 99.250 99.800 +0.850 17 764 -1  
Jun23 221115 105.600 106.650 105.600 106.580 +0.830 2,451 16,766 +184 Hover/Click
Jul23 221115 106.080 107.000 106.080 106.930 +0.800 2,369 10,478 +536 Hover/Click
Aug23 221115 105.080 105.850 105.050 105.780 +0.830 744 6,253 +120 Hover/Click
Oct23 221115 89.980 90.480 89.980 90.380 +0.480 177 3,964 +35 Hover/Click
Total Volume and Open Interest 45,835 192,048 +746  
Class III Milk(CME) Weekly Monthly
Nov22 221115 21.00 21.02 20.99 20.99 unch 241 4,393 +30 Hover/Click
Dec22 221115 21.78 21.94 21.68 21.83 +0.05 472 5,224 +30 Hover/Click
Jan23 221115 20.86 21.04 20.64 20.81 +0.09 127 3,063 +8 Hover/Click
Feb23 221115 20.53 20.65 20.37 20.49 -0.03 40 2,168 +14 Hover/Click
Mar23 221115 20.41 20.52 20.38 20.50 +0.10 18 1,943 +5 Hover/Click
Apr23 221115 20.38 20.38 20.26 20.33 -0.04 24 1,384 +5 Hover/Click
May23 221115 20.28 20.28 20.15 20.23 +0.02 8 1,334 +6 Hover/Click
Jun23 221115 20.31 20.33 20.18 20.26 -0.04 10 1,181 +3 Hover/Click
Jul23 221115 20.29 20.38 20.29 20.38 -0.07 8 735 +1 Hover/Click
Aug23 221115 20.44 20.53 20.33 20.42 -0.02 8 606 +6 Hover/Click
Sep23 221115 20.51 20.60 20.39 20.49 -0.03 7 620 +6 Hover/Click
Oct23 221115 20.59 20.60 20.36 20.60 +0.12 8 351 +6 Hover/Click
Nov23 221115 20.39 20.50 20.16 20.49 +0.09 4 299 +4 Hover/Click
Total Volume and Open Interest 979 23,741 +128  
Cocoa(ICE) Weekly Monthly
Dec22 221115 2498 2559 2497 2500 +3 13,933 29,194 -3,745 Hover/Click
Mar23 221115 2501 2558 2495 2498 unch 29,737 118,567 +2,529 Hover/Click
May23 221115 2499 2550 2493 2495 -1 11,394 46,824 -264 Hover/Click
Jul23 221115 2498 2544 2494 2495 +1 5,280 25,105 -265 Hover/Click
Sep23 221115 2501 2525 2477 2480 +2 1,608 12,306 +183 Hover/Click
Dec23 221115 2474 2490 2450 2452 +2 703 19,150 -2 Hover/Click
Mar24 221115 2440 2453 2413 2419 +2 209 9,809 -25 Hover/Click
Total Volume and Open Interest 62,884 266,378 -1,592  
Coffee "C"(ICE) Weekly Monthly
Dec22 221115 166.15 167.70 154.10 156.75 -9.45 18,694 22,766 -13,949 Hover/Click
Mar23 221115 166.90 168.40 156.60 159.50 -7.40 23,457 100,555 -5,369 Hover/Click
May23 221115 167.00 168.05 157.45 160.30 -6.40 5,719 32,778 -526 Hover/Click
Jul23 221115 166.95 167.45 157.90 160.55 -6.00 2,804 15,818 +783 Hover/Click
Sep23 221115 166.35 166.40 158.00 160.35 -5.70 1,001 8,555 +87 Hover/Click
Dec23 221115 165.85 165.85 157.80 160.20 -5.50 647 12,364 +434 Hover/Click
Total Volume and Open Interest 52,515 197,258 -18,541  
Orange Juice(ICE) Weekly Monthly
Jan23 221115 194.90 204.55 194.90 198.00 +3.05 708 9,558 -246 Hover/Click
Mar23 221115 191.05 199.80 190.75 193.75 +3.00 93 994 +70 Hover/Click
May23 221115 191.70 191.70 191.45 191.45 +3.60 1 724 -1 Hover/Click
Jul23 221115 189.05 189.05 189.05 189.05 +3.60 1 1 +0 Hover/Click
Sep23 221115 186.25 186.25 186.25 186.25 +3.60       Hover/Click
Nov23 221115 185.75 185.75 185.75 185.75 +3.60       Hover/Click
Total Volume and Open Interest 803 11,277 -177  
Sugar #11(ICE) Weekly Monthly
Mar23 221115 19.86 20.33 19.74 20.29 +0.46 86,891 362,392 +10,057 Hover/Click
May23 221115 18.75 19.18 18.70 19.16 +0.37 32,509 174,804 +4,755 Hover/Click
Jul23 221115 18.05 18.37 17.99 18.36 +0.29 21,168 109,688 +2,139 Hover/Click
Oct23 221115 17.87 18.12 17.84 18.11 +0.21 11,781 68,892 +585 Hover/Click
Mar24 221115 17.90 18.09 17.86 18.07 +0.14 6,481 42,321 +986 Hover/Click
May24 221115 17.07 17.23 17.06 17.22 +0.12 4,069 11,893 +1,456 Hover/Click
Jul24 221115 16.51 16.62 16.51 16.60 +0.08 1,689 11,951 -29 Hover/Click
Oct24 221115 16.34 16.44 16.34 16.42 +0.08 1,106 11,659 +294 Hover/Click
Total Volume and Open Interest 167,139 809,941 +20,838  
London Cocoa(LCE) Weekly Monthly
Dec22 221115 1998 2050 1997 1998 -5 4,757 65,263 -479 Hover/Click
Mar23 221115 1962 2001 1951 1953 -10 13,127 105,588 -31 Hover/Click
May23 221115 1909 1942 1895 1897 -14 6,206 48,452 +1,359 Hover/Click
Jul23 221115 1900 1922 1882 1884 -15 3,725 33,891 +503 Hover/Click
Sep23 221115 1885 1901 1866 1868 -16 3,166 18,861 +1,114 Hover/Click
Dec23 221115 1864 1880 1847 1849 -15 1,183 17,264 +250 Hover/Click
Mar24 221115 1828 1830 1810 1816 -11 521 9,266 +210 Hover/Click
Total Volume and Open Interest 32,797 302,852 +2,922  
London Sugar(LCE) Weekly Monthly
Dec22 221115 566.80 579.20 561.30 579.20 +10.70 5,163 12,258 -820 Hover/Click
Mar23 221115 537.10 552.40 534.30 551.30 +12.80 8,911 45,455 +1,927 Hover/Click
May23 221115 529.20 542.40 526.70 541.50 +12.00 3,000 16,325 +223 Hover/Click
Aug23 221115 511.70 523.00 510.60 522.80 +9.70 1,255 7,342 -66 Hover/Click
Oct23 221115 493.90 503.60 493.20 503.40 +7.50 447 6,454 +68 Hover/Click
Total Volume and Open Interest 18,868 92,081 +1,326  
Cotton(ICE) Weekly Monthly
Dec22 221115 85.35 89.28 85.23 88.74 +3.46 19,789 31,373 -16,774 Hover/Click
Mar23 221115 83.60 87.62 83.44 86.97 +3.35 19,848 97,294 +1,513 Hover/Click
May23 221115 82.41 86.37 82.34 85.84 +3.34 4,316 27,802 +830 Hover/Click
Jul23 221115 81.44 84.93 81.44 84.42 +2.85 2,137 28,783 +729 Hover/Click
Oct23 221115 79.22 79.22 79.22 79.22 +2.14 2 3 +0 Hover/Click
Dec23 221115 77.25 79.75 77.25 78.90 +1.84 877 21,365 +169 Hover/Click
Total Volume and Open Interest 46,984 211,811 -13,532  
Lumber(CME) Weekly Monthly
Nov22 221115 450.0 460.0 450.0 454.8 +7.6 43 59 -10  
Jan23 221115 422.0 436.0 417.7 430.6 +15.4 204 1,979 -38  
Mar23 221115 437.3 449.0 434.7 448.7 +14.9 17 191 +6  
May23 221115 463.0 463.0 463.0 463.0 +14.9 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 221115 85.25 88.68 84.06 86.92 +1.05 301,664 178,089 -15,599 Hover/Click
Jan23 221115 84.62 88.05 83.54 86.25 +1.09 154,790 230,355 +14,940 Hover/Click
Feb23 221115 83.84 87.25 82.88 85.52 +1.16 66,607 94,123 +5,478 Hover/Click
Mar23 221115 83.15 86.38 82.24 84.77 +1.25 43,242 104,186 +4,625 Hover/Click
Apr23 221115 82.21 85.52 81.58 84.02 +1.34 17,615 52,746 -201 Hover/Click
May23 221115 81.93 84.74 80.94 83.30 +1.43 13,475 43,153 +1,703 Hover/Click
Jun23 221115 81.00 84.05 80.29 82.57 +1.46 33,955 127,262 +1,533 Hover/Click
Jul23 221115 80.40 83.20 80.00 81.87 +1.48 3,988 38,339 -385 Hover/Click
Aug23 221115 79.88 82.48 79.60 81.18 +1.47 2,700 30,818 +324 Hover/Click
Sep23 221115 79.08 81.89 78.56 80.53 +1.46 6,868 47,386 +535 Hover/Click
Oct23 221115 78.17 81.10 78.17 79.93 +1.46 2,434 27,806 +240 Hover/Click
Nov23 221115 77.67 80.54 77.67 79.37 +1.45 1,803 23,494 +661 Hover/Click
Dec23 221115 77.57 80.06 77.03 78.82 +1.42 29,046 170,685 -1,460 Hover/Click
Jan24 221115 77.00 78.98 77.00 78.23 +1.39 363 21,944 +2 Hover/Click
Feb24 221115 77.67 78.28 77.67 77.67 +1.38 333 15,288 -6 Hover/Click
Mar24 221115 76.17 78.11 75.79 77.17 +1.37 2,596 19,781 +521 Hover/Click
Total Volume and Open Interest 696,142 1,468,011 +14,811  
e-miNY Crude Oil(NYM)
Dec22 221115 85.350 88.675 84.075 86.925 +1.050 14,382 5,859 +219  
Jan23 221115 84.650 88.050 83.550 86.250 +1.100 737 1,828 +8  
Feb23 221115 84.350 87.200 83.200 85.525 +1.175 67 421 -13  
Mar23 221115 83.200 86.200 82.250 84.775 +1.250 31 296 +7  
Apr23 221115 82.450 85.100 82.200 84.025 +1.350 5 43 +1  
May23 221115 81.050 84.300 81.050 83.300 +1.425 2 37 +0  
Jun23 221115 81.100 83.700 80.700 82.575 +1.475 5 104 -2  
Jul23 221115 81.300 82.700 81.300 81.875 +1.475 0 10 +0  
Aug23 221115 80.000 82.150 79.900 81.175 +1.475 2 22 -2  
Sep23 221115 79.350 81.100 79.350 80.525 +1.450 1 5 +1  
Total Volume and Open Interest 15,235 8,729 +218  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221115 356.40 371.73 353.74 364.13 +9.73 49,242 46,061 -6,110 Hover/Click
Jan23 221115 344.41 357.89 342.07 350.99 +8.09 38,499 64,389 +5,400 Hover/Click
Feb23 221115 334.55 347.23 332.00 340.88 +7.60 17,982 30,256 +1,409 Hover/Click
Mar23 221115 323.41 336.68 322.34 330.72 +6.85 12,941 29,852 +219 Hover/Click
Apr23 221115 315.32 325.84 313.97 320.19 +6.16 8,912 29,747 +1,625 Hover/Click
May23 221115 307.14 317.23 307.14 312.00 +5.37 4,628 16,216 +709 Hover/Click
Jun23 221115 301.33 310.90 299.98 305.88 +4.74 3,953 18,164 +221 Hover/Click
Jul23 221115 299.10 307.15 296.98 302.37 +4.35 1,842 7,285 +94 Hover/Click
Aug23 221115 296.67 304.37 294.94 299.80 +4.20 967 3,314 -13 Hover/Click
Sep23 221115 296.64 302.23 293.46 297.76 +4.22 521 3,937 -4 Hover/Click
Oct23 221115 293.75 297.71 292.34 295.83 +4.28 301 3,449 +22 Hover/Click
Nov23 221115 291.85 296.35 290.97 293.86 +4.34 193 1,833 +1 Hover/Click
Dec23 221115 288.85 296.14 286.69 291.78 +4.36 733 14,678 +76 Hover/Click
Jan24 221115 291.50 292.08 289.57 289.57 +4.39 0 1,364 +0 Hover/Click
Total Volume and Open Interest 140,781 275,797 +3,666  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221115 254.03 257.50 248.80 251.61 -1.24 47,267 58,051 -5,021 Hover/Click
Jan23 221115 248.33 253.17 244.16 247.42 +0.23 43,673 87,933 +7,232 Hover/Click
Feb23 221115 247.00 252.06 242.86 246.52 +0.75 14,853 20,347 +894 Hover/Click
Mar23 221115 246.43 252.87 243.71 247.48 +0.95 9,508 21,047 +590 Hover/Click
Apr23 221115 264.10 270.71 261.80 265.76 +1.27 3,906 13,513 +286 Hover/Click
May23 221115 263.63 269.84 262.20 265.49 +1.45 3,957 10,663 +509 Hover/Click
Jun23 221115 261.97 268.29 259.42 263.59 +1.82 4,289 15,402 -105 Hover/Click
Jul23 221115 258.57 264.70 257.90 260.65 +2.13 1,709 4,759 +280 Hover/Click
Aug23 221115 256.12 260.70 253.71 256.90 +2.37 795 2,300 +84 Hover/Click
Sep23 221115 250.56 255.90 249.10 252.11 +2.51 352 2,653 -2 Hover/Click
Total Volume and Open Interest 131,648 250,087 +4,877  
e-miNY RBOB Gasoline(NYM)
Dec22 221115 252.90 252.90 251.61 251.61 -1.24 0 1 +0  
Jan23 221115 247.42 247.42 247.42 247.42 +0.23        
Feb23 221115 246.52 246.52 246.52 246.52 +0.75        
Mar23 221115 247.48 247.48 247.48 247.48 +0.95        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221115 6.065 6.203 5.841 6.034 +0.101 110,492 62,606 -2,954 Hover/Click
Jan23 221115 6.434 6.531 6.190 6.395 +0.096 60,949 158,730 +2,691 Hover/Click
Feb23 221115 6.179 6.268 5.944 6.143 +0.093 28,788 64,167 -946 Hover/Click
Mar23 221115 5.528 5.538 5.285 5.457 +0.047 27,082 96,290 -1,371 Hover/Click
Apr23 221115 4.799 4.802 4.610 4.765 +0.039 25,802 83,368 +680 Hover/Click
May23 221115 4.779 4.780 4.590 4.750 +0.044 18,152 91,542 +466 Hover/Click
Jun23 221115 4.860 4.860 4.683 4.833 +0.049 6,984 24,114 -408 Hover/Click
Jul23 221115 4.918 4.941 4.773 4.924 +0.056 5,924 31,851 +106 Hover/Click
Aug23 221115 4.911 4.949 4.786 4.933 +0.056 5,064 27,716 +219 Hover/Click
Sep23 221115 4.871 4.886 4.723 4.870 +0.053 5,515 30,317 +435 Hover/Click
Oct23 221115 4.918 4.945 4.774 4.918 +0.048 10,216 49,952 -1,216 Hover/Click
Nov23 221115 5.229 5.259 5.096 5.229 +0.054 4,052 20,812 -260 Hover/Click
Dec23 221115 5.545 5.579 5.448 5.565 +0.062 3,489 28,607 -527 Hover/Click
Jan24 221115 5.703 5.755 5.617 5.746 +0.062 3,459 34,395 -159 Hover/Click
Feb24 221115 5.441 5.509 5.395 5.509 +0.053 1,201 12,056 +13 Hover/Click
Mar24 221115 4.922 4.948 4.853 4.938 +0.035 1,518 23,729 -8 Hover/Click
Total Volume and Open Interest 322,494 982,290 -2,274  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221115 92.59 95.77 91.53 93.86 +0.72 238,066 347,843 -12,384 Hover/Click
Feb23 221115 91.32 94.56 90.48 92.75 +0.93 168,059 363,978 +16,959 Hover/Click
Mar23 221115 90.16 93.44 89.53 91.73 +1.13 108,648 219,106 +9,529 Hover/Click
Apr23 221115 89.10 92.39 88.59 90.73 +1.26 48,987 100,688 +2,924 Hover/Click
May23 221115 88.15 91.38 87.73 89.79 +1.32 32,503 90,468 -529 Hover/Click
Jun23 221115 87.28 90.46 86.93 88.90 +1.37 53,571 175,227 -2,636 Hover/Click
Jul23 221115 86.67 89.62 86.21 88.11 +1.39 10,626 46,311 +786 Hover/Click
Aug23 221115 85.99 88.80 85.52 87.36 +1.41 6,862 38,114 +803 Hover/Click
Sep23 221115 85.27 88.03 84.84 86.62 +1.42 10,187 46,993 +599 Hover/Click
Oct23 221115 85.92 85.92 85.92 85.92 +1.41 1,663 29,654 +187 Hover/Click
Nov23 221115 85.30 85.30 85.30 85.30 +1.40 1,179 26,729 -33 Hover/Click
Dec23 221115 83.27 86.07 83.09 84.74 +1.40 37,533 171,243 +1,046 Hover/Click
Jan24 221115 84.15 84.15 84.15 84.15 +1.38 735 23,218 +42 Hover/Click
Feb24 221115 83.54 83.54 83.54 83.54 +1.37 553 17,874 +113 Hover/Click
Total Volume and Open Interest 741,493 1,933,427 +18,981  
Gas Oil(ICE) Weekly Monthly
Dec22 221115 974.25 1018.75 970.25 990.25 -1.50 64,934 100,829 -7,972 Hover/Click
Jan23 221115 964.75 1008.25 962.50 981.00 -1.75 65,511 95,857 +3,194 Hover/Click
Feb23 221115 944.75 986.25 942.00 960.75 -1.50 32,352 43,908 +360 Hover/Click
Mar23 221115 922.50 961.50 919.50 938.25 -1.50 28,398 44,670 +2,651 Hover/Click
Apr23 221115 899.00 936.25 895.75 915.00 -1.00 22,247 30,846 +203 Hover/Click
May23 221115 881.75 915.75 877.00 896.50 +0.50 12,472 23,371 +1,907 Hover/Click
Jun23 221115 867.00 901.00 863.50 883.25 +2.50 13,986 27,935 +708 Hover/Click
Jul23 221115 861.00 889.50 855.50 874.75 +4.00 2,572 11,109 +236 Hover/Click
Aug23 221115 853.50 883.25 849.00 867.75 +5.50 1,857 9,468 +312 Hover/Click
Sep23 221115 845.75 876.25 842.75 861.25 +6.75 3,207 14,044 -44 Hover/Click
Total Volume and Open Interest 259,547 466,117 +1,522  
Ethanol(CBOT)
Dec22 221115 2.161 2.161 2.161 2.161 unch        
Jan23 221115 2.161 2.161 2.161 2.161 unch        
Feb23 221115 2.161 2.161 2.161 2.161 unch        
Mar23 221115 2.161 2.161 2.161 2.161 unch        
Apr23 221115 2.161 2.161 2.161 2.161 unch        
May23 221115 2.161 2.161 2.161 2.161 unch        
Jun23 221115 2.161 2.161 2.161 2.161 unch        
Jul23 221115 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221115 85.32 88.64 84.07 86.92 +1.05 32,526 52,550 -2,029 Hover/Click
Jan23 221115 84.69 87.94 83.55 86.25 +1.09 52,012 61,260 +646 Hover/Click
Feb23 221115 84.21 87.15 82.97 85.52 +1.16 39,946 32,705 -856 Hover/Click
Mar23 221115 83.54 86.29 82.30 84.77 +1.25 24,256 31,926 -175 Hover/Click
Apr23 221115 81.79 84.90 81.78 84.02 +1.34 10,332 17,645 -479 Hover/Click
May23 221115 81.14 83.30 81.13 83.30 +1.43 3,974 11,153 -145 Hover/Click
Jun23 221115 81.02 83.42 80.49 82.57 +1.46 5,106 55,557 +384 Hover/Click
Jul23 221115 81.42 82.70 81.42 81.87 +1.48 474 5,657 +41 Hover/Click
Aug23 221115 81.18 81.18 81.18 81.18 +1.47 273 4,796 +11 Hover/Click
Sep23 221115 80.53 80.53 80.53 80.53 +1.46 782 11,967 -9 Hover/Click
Oct23 221115 79.93 79.93 79.93 79.93 +1.46 20 2,630 -4 Hover/Click
Nov23 221115 79.37 79.37 79.37 79.37 +1.45 4 5,378 +0 Hover/Click
Dec23 221115 77.22 78.82 77.15 78.82 +1.42 3,258 54,243 +653 Hover/Click
Jan24 221115 78.23 78.23 78.23 78.23 +1.39 2 3,381 +0 Hover/Click
Feb24 221115 77.67 77.67 77.67 77.67 +1.38 5 1,247 +5 Hover/Click
Mar24 221115 77.17 77.17 77.17 77.17 +1.37 11 1,810 -11 Hover/Click
Total Volume and Open Interest 173,753 403,648 -1,906  
US Dollar Index(ICE) Weekly Monthly
Dec22 221115 106.900 106.995 105.155 106.295 -0.235 55,539 50,874 -1,262 Hover/Click
Mar23 221115 106.500 106.500 104.800 105.895 -0.205 701 1,135 -67 Hover/Click
Jun23 221115 105.695 105.695 105.695 105.695 -0.205 10 17 +0 Hover/Click
Total Volume and Open Interest 56,250 52,026 -1,329  
Australian Dollar(CME) Weekly Monthly
Dec22 221115 67.08 68.05 66.93 67.79 +0.52 117,271 160,041 -1,263 Hover/Click
Mar23 221115 67.28 68.28 67.18 68.03 +0.51 220 402 +15 Hover/Click
Jun23 221115 67.90 68.46 67.48 68.26 +0.52 17 83 +4 Hover/Click
Total Volume and Open Interest 117,959 160,721 -1,395  
British Pound(CME) Weekly Monthly
Dec22 221115 117.64 120.41 117.52 118.85 +0.94 126,464 227,418 -4,521 Hover/Click
Mar23 221115 118.00 120.71 117.86 119.16 +0.93 365 2,414 -65 Hover/Click
Jun23 221115 119.80 120.84 118.15 119.39 +0.94 0 178 +0 Hover/Click
Total Volume and Open Interest 127,208 232,776 -4,556  
Canadian Dollar(CME) Weekly Monthly
Dec22 221115 75.14 75.63 75.00 75.30 +0.04 81,643 138,164 -1,386 Hover/Click
Mar23 221115 75.26 75.74 75.13 75.43 +0.05 225 4,103 -42 Hover/Click
Jun23 221115 75.58 75.84 75.30 75.55 +0.04 44 815 +18 Hover/Click
Sep23 221115 75.68 75.99 75.42 75.68 +0.03 1 210 +1 Hover/Click
Total Volume and Open Interest 81,929 143,781 -1,409  
Japanese Yen(CME) Weekly Monthly
Dec22 221115 71.74 72.93 71.40 72.19 +0.42 240,276 235,616 -7,643 Hover/Click
Mar23 221115 72.57 73.81 72.28 73.07 +0.41 413 3,636 +36 Hover/Click
Jun23 221115 73.78 74.83 73.34 74.09 +0.42 133 277 +104 Hover/Click
Total Volume and Open Interest 241,121 240,283 -7,523  
Swiss Franc(CME) Weekly Monthly
Dec22 221115 106.42 107.28 105.92 106.47 -0.13 39,973 43,210 -2,303 Hover/Click
Mar23 221115 107.40 108.38 107.05 107.59 -0.13 106 527 +52 Hover/Click
Jun23 221115 108.76 109.47 108.32 108.76 -0.14 23 322 +19 Hover/Click
Total Volume and Open Interest 40,126 44,085 -2,208  
EuroFX(CME) Weekly Monthly
Dec22 221115 103.50 105.09 103.06 103.90 +0.10 281,274 662,591 +8,479 Hover/Click
Mar23 221115 104.21 105.78 103.76 104.61 +0.11 1,812 12,421 +291 Hover/Click
Jun23 221115 105.66 106.40 104.47 105.26 +0.08 281 5,739 +9 Hover/Click
Total Volume and Open Interest 288,195 684,598 +5,372  
Mexican Peso(CME) Weekly Monthly
Dec22 221115 513.75 516.38 510.63 513.75 unch 91,902 301,264 -571 Hover/Click
Mar23 221115 506.38 508.50 502.88 506.00 unch 15 75 -13 Hover/Click
Total Volume and Open Interest 91,924 301,364 -587  
Brazilian Real(CME) Weekly Monthly
Dec22 221115 187.05 188.65 186.15 186.25 -0.90 19,361 23,495 -3,787 Hover/Click
Jan23 221115 185.95 187.45 185.20 185.20 -0.85 171 462 +51  
Feb23 221115 185.00 185.00 183.00 184.85 -0.20 0 2 +0  
Mar23 221115 183.90 183.90 183.90 183.90 -0.15       Hover/Click
Total Volume and Open Interest 19,532 23,959 -3,736  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221115 123~270 125~050 123~160 124~170 +0~280 507,746 1,210,316 +0 Hover/Click
Mar23 221115 123~140 124~300 123~100 124~100 +0~280 3,539 7,214 +0 Hover/Click
Jun23 221115 124~100 124~100 124~100 124~100 +0~280 3 3 +0 Hover/Click
Total Volume and Open Interest 511,288 1,217,533 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221115 112~045 112~315 112~005 112~180 +0~140 2,595,697 4,005,492 +0 Hover/Click
Mar23 221115 112~125 113~085 112~095 112~270 +0~140 45,968 71,064 +0 Hover/Click
Jun23 221115 113~010 113~010 113~010 113~010 +0~140 0 26 +0 Hover/Click
Total Volume and Open Interest 2,641,665 4,076,582 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221115 107~222 108~086 107~202 108~004 +0~104 1,775,880 4,237,150 +0 Hover/Click
Mar23 221115 107~310 108~192 107~300 108~110 +0~112 30,958 49,454 +0 Hover/Click
Jun23 221115 108~190 108~190 108~190 108~190 +0~112       Hover/Click
Total Volume and Open Interest 1,806,838 4,286,604 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221115 102~115 102~157 102~105 102~135 +0~024 875,392 2,173,022 +0 Hover/Click
Mar23 221115 102~207 102~262 102~203 102~237 +0~034 14,605 49,502 +0 Hover/Click
Jun23 221115 102~247 102~247 102~247 102~247 +0~034       Hover/Click
Total Volume and Open Interest 889,997 2,222,524 +0  
Eurodollars(CME) Weekly Monthly
Dec22 221115 94.985 95.005 94.975 94.993 +0.007 190,248 1,586,163 +0  
Mar23 221115 94.800 94.850 94.795 94.825 +0.035 190,255 885,809 +0  
Jun23 221115 94.795 94.860 94.785 94.815 +0.030 176,678 711,656 +0  
Sep23 221115 95.055 95.130 95.045 95.085 +0.045 102,758 708,710 +0  
Dec23 221115 95.355 95.465 95.340 95.415 +0.080 175,885 917,518 +0  
Mar24 221115 95.685 95.845 95.670 95.785 +0.120 82,128 392,500 +0  
Jun24 221115 95.940 96.145 95.930 96.080 +0.145 70,176 397,578 +0  
Sep24 221115 96.125 96.335 96.110 96.270 +0.155 55,575 390,614 +0  
Dec24 221115 96.255 96.455 96.240 96.400 +0.150 77,262 619,832 +0  
Mar25 221115 96.360 96.540 96.345 96.490 +0.135 29,477 223,056 +0  
Jun25 221115 96.425 96.590 96.415 96.550 +0.120 25,379 168,684 +0  
Sep25 221115 96.475 96.630 96.460 96.580 +0.105 20,725 121,275 +0  
Dec25 221115 96.495 96.645 96.480 96.585 +0.090 29,165 153,078 +0  
Mar26 221115 96.485 96.635 96.475 96.570 +0.085 14,607 74,589 +0  
Jun26 221115 96.465 96.610 96.455 96.545 +0.080 17,561 88,070 +0  
Sep26 221115 96.445 96.585 96.435 96.520 +0.075 19,836 98,219 +0  
Dec26 221115 96.420 96.555 96.405 96.490 +0.075 22,188 68,153 +0  
Mar27 221115 96.385 96.510 96.370 96.450 +0.075 12,406 53,466 +0  
Total Volume and Open Interest 1,368,330 7,984,428 +0  
Ultra T-Bond(CBOT)
Dec22 221115 130~20 132~25 130~06 131~30 +1~22 334,953 1,480,152 +0  
Mar23 221115 130~23 133~07 130~22 132~12 +1~21 216 1,318 +0  
Jun23 221115 132~12 132~12 132~12 132~12 +1~21        
Total Volume and Open Interest 335,169 1,481,470 +0  
Ultra 10-Yr T-Note(CBOT)
Dec22 221115 118~000 119~015 117~255 118~190 +0~210 504,313 1,400,074 +0  
Mar23 221115 117~310 119~025 117~270 118~205 +0~210 226 284 +0  
Jun23 221115 118~205 118~205 118~205 118~205 +0~210        
Total Volume and Open Interest 504,539 1,400,358 +0  
30 Day Federal Funds(CBOT)
Nov22 221115 96.220 96.220 96.217 96.217 -0.003 92,960 363,111 +0  
Dec22 221115 95.875 95.880 95.870 95.875 unch 21,177 199,199 +0  
Jan23 221115 95.645 95.655 95.640 95.650 +0.005 174,912 334,376 +0  
Feb23 221115 95.305 95.330 95.300 95.315 +0.015 107,300 165,530 +0  
Mar23 221115 95.245 95.275 95.245 95.255 +0.015 16,741 47,629 +0  
Apr23 221115 95.135 95.180 95.135 95.155 +0.025 55,134 93,897 +0  
Total Volume and Open Interest 621,325 1,478,028 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221115 149.30 149.57 149.29 149.52 +0.18 3,918 15,697 -1,559 Hover/Click
Mar23 221115 148.61 148.61 148.61 148.61 +0.18 24 28 +27 Hover/Click
Jun23 221115 148.61 148.61 148.61 148.61 +0.18       Hover/Click
Total Volume and Open Interest 3,942 15,725 -1,532  
Euro-Buxl(EUREX)
Dec22 221115 146.06 149.78 145.66 148.28 +2.42 46,262 225,803 -3,173  
Mar23 221115 146.98 146.98 146.98 146.98 +2.44 126 142 +119  
Jun23 221115 145.44 145.44 145.44 145.44 +2.42        
Total Volume and Open Interest 46,388 225,945 -3,054  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221115 138.62 139.92 138.38 139.33 +0.79 601,218 1,410,672 -76,838 Hover/Click
Mar23 221115 137.89 138.95 137.68 138.33 +0.85 399 3,976 +270 Hover/Click
Jun23 221115 136.23 136.23 136.23 136.23 +0.79       Hover/Click
Total Volume and Open Interest 601,617 1,414,648 -76,568  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221115 119.33 119.87 119.21 119.56 +0.21 433,288 1,616,249 -35,862 Hover/Click
Mar23 221115 118.40 118.41 118.39 118.39 +0.23 388 1,891 +286 Hover/Click
Jun23 221115 118.84 118.84 118.84 118.84 +0.21       Hover/Click
Total Volume and Open Interest 433,676 1,618,140 -35,576  
Euro-Schatz(EUREX)
Dec22 221115 106.69 106.83 106.65 106.72 +0.03 425,716 2,038,521 -99,140  
Mar23 221115 106.40 106.50 106.40 106.43 +0.05 3,282 8,041 +3,150  
Jun23 221115 106.62 106.62 106.62 106.62 +0.03        
Total Volume and Open Interest 428,998 2,046,562 -95,990  
3-Mth Euribor(EUREX)
Dec22 221115 97.770 97.770 97.760 97.760 +0.015 0 283 +0  
Mar23 221115 97.170 97.170 97.165 97.170 +0.045 1 401 +0  
Jun23 221115 96.980 96.980 96.980 96.980 +0.055 0 52 +0  
Total Volume and Open Interest 1 1,539 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221115 104~17 105~08 104~00 104~31 +0~21 119,916 449,474 -1,610 Hover/Click
Mar23 221115 102~29 102~29 102~29 102~29 +0~22 1 14 +0 Hover/Click
Total Volume and Open Interest 119,917 449,488 -1,610  
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 221115 97.735 97.775 97.735 97.760 +0.015 132,081 706,873 -22,262  
Mar23 221115 97.110 97.200 97.100 97.160 +0.040 113,957 587,885 -9,556  
Jun23 221115 96.905 97.010 96.895 96.970 +0.050 110,927 482,014 +250  
Total Volume and Open Interest 1,003,822 4,221,182 -22,586  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221115 96.83 96.83 96.81 96.82 -0.01 17,191 190,366 -3,040  
Mar23 221115 96.31 96.33 96.27 96.31 unch 26,802 202,091 -3,707  
Jun23 221115 96.04 96.07 95.97 96.02 -0.02 24,082 118,365 +1,977  
Sep23 221115 95.91 95.95 95.84 95.90 -0.01 13,566 112,135 +663  
Dec23 221115 95.90 95.94 95.85 95.90 unch 12,087 97,280 -456  
Mar24 221115 95.91 95.95 95.86 95.92 +0.01 10,892 72,577 +556  
Jun24 221115 95.94 95.98 95.90 95.95 +0.01 4,755 66,708 +264  
Sep24 221115 95.97 96.02 95.95 95.99 +0.01 3,135 40,708 -461  
Dec24 221115 96.02 96.04 96.02 96.03 +0.03 259 1,007 +177  
Mar25 221115 96.05 96.05 96.03 96.03 +0.03 0 196 +0  
Total Volume and Open Interest 112,769 901,915 -4,027  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221115 96.23 96.31 96.21 96.24 +0.01 176,902 1,042,911 -12,102  
Mar23 221115 96.24 96.24 96.24 96.24 +0.01        
Total Volume and Open Interest 176,902 1,042,911 -12,102  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221115 96.70 96.76 96.63 96.67 -0.02 157,977 805,361 -1,481  
Mar23 221115 96.67 96.67 96.67 96.67 -0.02        
Total Volume and Open Interest 157,977 805,361 -1,481  
Gold(CMX) Weekly Monthly
Dec22 221115 1774.0 1791.8 1770.2 1776.8 -0.1 227,044 270,021 -6,078 Hover/Click
Feb23 221115 1788.3 1806.0 1784.5 1791.6 +0.8 47,441 193,707 +19,119 Hover/Click
Apr23 221115 1802.2 1821.2 1800.0 1806.7 +1.0 4,285 22,440 -78 Hover/Click
Jun23 221115 1816.4 1836.4 1815.7 1822.0 +1.0 2,510 12,089 +314 Hover/Click
Aug23 221115 1837.7 1848.9 1833.7 1838.2 +0.8 356 2,737 +125 Hover/Click
Oct23 221115 1853.7 1853.7 1853.7 1853.7 +0.8 13 689 -2 Hover/Click
Dec23 221115 1876.2 1876.2 1866.0 1869.7 +1.5 79 4,879 -39 Hover/Click
Feb24 221115 1887.1 1887.1 1884.7 1884.7 +1.5 0 4 +0 Hover/Click
Apr24 221115 1896.2 1896.2 1896.2 1896.2 +1.5 0 1 +0 Hover/Click
Jun24 221115 1906.9 1906.9 1906.9 1906.9 +1.5 0 180 +0 Hover/Click
Aug24 221115 1915.4 1915.4 1915.4 1915.4 +1.5       Hover/Click
Total Volume and Open Interest 282,121 508,207 +13,001  
Silver(CMX) Weekly Monthly
Dec22 221115 2206.5 2238.0 2145.0 2151.8 -59.5 77,857 71,570 -5,330 Hover/Click
Mar23 221115 2217.0 2252.5 2163.0 2169.4 -57.3 14,793 61,328 +6,552 Hover/Click
May23 221115 2230.5 2260.0 2184.0 2184.8 -57.3 974 4,763 +467 Hover/Click
Jul23 221115 2243.5 2277.5 2200.0 2202.8 -55.9 99 1,573 +33 Hover/Click
Sep23 221115 2217.2 2217.2 2217.2 2217.2 -55.2 43 801 -3 Hover/Click
Dec23 221115 2290.0 2290.0 2241.0 2241.0 -55.2 5 309 -1 Hover/Click
Mar24 221115 2264.1 2264.1 2264.1 2264.1 -55.2       Hover/Click
Total Volume and Open Interest 94,236 141,894 +1,695  
Platinum(NYMEX) Weekly Monthly
Jan23 221115 1029.6 1051.5 1017.0 1022.4 -10.6 22,553 56,843 -696 Hover/Click
Apr23 221115 1024.0 1044.7 1017.0 1019.9 -9.7 313 6,749 +29 Hover/Click
Jul23 221115 1038.7 1038.7 1019.3 1019.3 -10.3 17 179 +1 Hover/Click
Oct23 221115 1044.0 1044.0 1022.2 1022.2 -10.4 2 10 +0 Hover/Click
Total Volume and Open Interest 22,885 63,781 -666  
Palladium(NYMEX) Weekly Monthly
Dec22 221115 2026.00 2113.00 2018.00 2078.30 +38.80 2,893 5,060 -359 Hover/Click
Mar23 221115 2047.00 2125.50 2047.00 2094.20 +38.30 589 4,335 +91 Hover/Click
Jun23 221115 2090.00 2101.40 2090.00 2101.40 +38.30 16 14 -4 Hover/Click
Total Volume and Open Interest 3,498 9,409 -272  
Copper(CMX) Weekly Monthly
Dec22 221115 383.80 388.90 379.15 382.00 -1.35 111,929 61,386 -5,048 Hover/Click
Mar23 221115 383.25 388.20 379.45 381.95 -0.80 47,698 72,316 +6,614 Hover/Click
May23 221115 381.80 387.35 379.25 381.55 -0.65 9,966 19,382 +1,715 Hover/Click
Jul23 221115 383.10 386.00 379.20 381.05 -0.60 2,593 8,261 +707 Hover/Click
Sep23 221115 381.60 381.65 379.70 380.60 -0.35 468 2,088 +15 Hover/Click
Total Volume and Open Interest 173,811 172,903 +4,218  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221115 33628 34026 33324 33605 +44 229,775 73,492 -1,377 Hover/Click
Mar23 221115 33889 34270 33581 33851 +34 745 1,721 +50 Hover/Click
Jun23 221115 34039 34247 33906 34039 +44 0 28 +0 Hover/Click
Sep23 221115 34235 34235 34235 34235 +44 0 2 +0 Hover/Click
Total Volume and Open Interest 230,520 75,243 -1,327  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221115 3974.75 4050.75 3960.00 3999.50 +33.50 1,927,068 2,274,247 -13,846 Hover/Click
Mar23 221115 4009.75 4083.75 3993.00 4033.00 +34.00 5,167 67,973 +927 Hover/Click
Jun23 221115 4052.00 4119.75 4029.00 4068.50 +33.75 245 2,402 +82 Hover/Click
Sep23 221115 4104.00 4130.00 4103.00 4103.00 +34.00 3 384 +1 Hover/Click
Total Volume and Open Interest 1,932,483 2,347,908 -12,836  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221115 11768.50 12118.75 11761.75 11904.25 +169.50 682,257 267,075 -5,708 Hover/Click
Mar23 221115 11884.25 12236.00 11880.75 12023.50 +171.75 1,566 4,751 +49 Hover/Click
Jun23 221115 12099.00 12318.75 12099.00 12130.00 +170.00 7 269 +2 Hover/Click
Total Volume and Open Interest 683,860 272,472 -5,627  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221115 2518.00 2571.30 2517.00 2549.90 +38.90 12,542 46,539 -1,171 Hover/Click
Mar23 221115 2551.80 2568.30 2551.80 2551.80 +38.40 0 1 +0 Hover/Click
Jun23 221115 2559.10 2559.10 2559.10 2559.10 +38.90       Hover/Click
Total Volume and Open Interest 12,542 46,540 -1,171  
Volatility Index(CBOE)
Nov22 221115 24.05 26.05 23.38 24.58 +0.34 49,161 55,197 -9,610  
Dec22 221115 25.20 26.45 24.60 25.75 +0.37 72,598 154,601 -2,824  
Jan23 221115 27.04 27.88 26.50 27.29 +0.14 29,345 56,426 +259  
Feb23 221115 27.47 28.08 27.03 27.69 +0.16 18,085 30,611 +1,116  
Total Volume and Open Interest 184,380 333,068 -9,424  
S & P 600(CME)
Dec22 221115 1236.00 1236.00 1236.00 1236.00 +16.20        
Mar23 221115 1239.10 1239.10 1239.10 1239.10 +16.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221115 1871.30 1913.30 1869.40 1893.40 +27.40 229,449 470,798 -11,131 Hover/Click
Mar23 221115 1886.50 1927.60 1885.40 1908.90 +27.50 61 1,504 +20 Hover/Click
Jun23 221115 1921.90 1926.20 1921.90 1921.90 +27.30       Hover/Click
Total Volume and Open Interest 229,510 472,302 -11,111  
Nikkei 225(CME)
Dec22 221115 27990 28220 27895 27995 +40 5,937 13,891 -109  
Mar23 221115 27995 28120 27815 27895 +35 5 43 +0  
Total Volume and Open Interest 5,942 13,934 -109  
Nikkei 225(SGX) Weekly Monthly
Dec22 221115 27970 28165 27885 28040 +75 82,524 112,006 +4,312  
Mar23 221115 27900 27975 27900 27975 +70 147 1,154 +32  
Jun23 221115 27720 27720 27720 27720 +65 0 3,186 +0  
Total Volume and Open Interest 82,672 129,462 +3,336  
Nikkei 225 Mini(JPX)
Dec22 221115 27995 28040 27885 28030 +70 689,218 426,702 +1,339  
Mar23 221115 27915 28085 27815 27960 +60 57,029 34,587 +3,259  
Jun23 221115 27645 27820 27560 27690 +60 1,448 1,810 +161  
Total Volume and Open Interest 760,128 500,433 -88,643  
Nikkei 225(JPX)
Dec22 221115 27990 28040 27890 28030 +70 59,673 221,744 -4,034  
Mar23 221115 27920 27960 27820 27960 +60 1,184 24,343 +728  
Jun23 221115 27690 27690 27690 27690 +60 8 10,923 -97  
Total Volume and Open Interest 60,886 310,703 -3,395  
Nikkei 225(CME) Yen
Dec22 221115 28010 28215 27890 27985 +30 38,103 48,598 -2,155  
Mar23 221115 27940 28125 27850 27910 +35 5 28 +3  
Jun23 221115 27675 27675 27675 27675 +40        
Total Volume and Open Interest 38,108 48,626 -2,152  
Nikkei 225(CME) e-Mini Yen
Dec22 221115 27990 28210 27990 27990 +30 0 1 +0  
Mar23 221115 27910 27910 27910 27910 +30        
Jun23 221115 27680 27680 27680 27680 +40        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221115 6618.0 6688.0 6541.0 6643.0 +34.0 74,346 234,193 +9,551  
Dec22 221115 6619.0 6684.0 6538.5 6640.0 +34.0 579 19,316 +64  
Jan23 221115 6641.5 6641.5 6641.5 6641.5 +34.0        
Mar23 221115 6647.5 6665.0 6641.0 6664.0 +33.5 0 34 +0  
Jun23 221115 6558.5 6558.5 6558.5 6558.5 +35.0        
Sep23 221115 6591.0 6591.0 6591.0 6591.0 +34.5        
Total Volume and Open Interest 74,925 253,546 +9,615  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221115 17623 18382 17559 18324 +638 210,732 137,065 +3,749  
Dec22 221115 17694 18445 17645 18383 +647 3,631 16,843 +800  
Jan23 221115 17700 18536 17700 18423 +637 722 726 +720  
Total Volume and Open Interest 215,831 158,896 +5,469  
DAX(EUREX) Weekly Monthly
Dec22 221115 14280.0 14461.0 14142.0 14377.0 +52.0 71,903 100,985 -6,679  
Mar23 221115 14412.0 14521.0 14241.0 14459.0 +53.0 161 584 +99  
Jun23 221115 14610.0 14610.0 14610.0 14610.0 +59.0 0 1 +0  
Total Volume and Open Interest 72,064 101,577 -6,580  
Mini-DAX(EUREX)
Dec22 221115 14281.0 14462.0 14142.0 14377.0 +52.0 51,551 13,708 -629  
Mar23 221115 14420.0 14524.0 14250.0 14459.0 +53.0 86 298 +1  
Jun23 221115 14610.0 14610.0 14610.0 14610.0 +59.0 1 7 +1  
Total Volume and Open Interest 51,638 14,013 -627  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221115 3874 3932 3847 3905 +21 1,246,108 4,741,713 -21,605  
Mar23 221115 3890 3934 3867 3911 +21 10,751 66,596 +9,996  
Jun23 221115 3870 3870 3854 3854 +21 3 19,515 -3  
Total Volume and Open Interest 1,256,862 4,836,786 -11,612  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221115 11020 11089 10912 11040 +41 39,024 195,005 -2,107  
Mar23 221115 10929 10960 10869 10951 +41 15 111 +11  
Jun23 221115 10826 10826 10826 10826 +42        
Total Volume and Open Interest 39,039 195,116 -2,096  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221115 7357.00 7415.50 7314.00 7363.00 -29.00 121,551 555,772 -5,879  
Mar23 221115 7395.00 7408.00 7318.00 7361.50 -28.50 8 2,282 +3  
Jun23 221115 7382.50 7382.50 7382.50 7382.50 -28.50 1 22 +0  
Total Volume and Open Interest 121,560 558,076 -5,876  
SPI 200(SFE) Weekly Monthly
Dec22 221115 7148.0 7173.0 7111.0 7153.0 +5.0 73,032 238,779 -490  
Mar23 221115 7090.0 7102.0 7090.0 7102.0 +5.0 11 318 +0  
Jun23 221115 7118.0 7118.0 7118.0 7118.0 +5.0 0 52 +0  
Total Volume and Open Interest 73,552 239,819 -1,912  
FTSE MIB(ISE)
Dec22 221115 24480.00 24650.00 24275.00 24589.00 +110.00 21,536 109,726 +572  
Mar23 221115 24550.00 24680.00 24465.00 24626.00 +110.00 24 729 +4  
Jun23 221115 24171.00 24171.00 24171.00 24171.00 +105.00 0 6 +0  
Total Volume and Open Interest 21,560 110,464 +576  
KOSPI 200(KFE)
Dec22 221115 324.25 324.25 321.05 323.00 +0.40 393,585 318,740 -6,577  
Mar23 221115 321.50 321.90 318.80 320.80 +0.55 1,249 19,242 +36  
Jun23 221115 321.75 321.75 321.75 321.75 -1.45 0 20,570 +5  
Total Volume and Open Interest 394,934 394,865 -6,618  
GSCI(CME) Weekly Monthly
Dec22 221115 635.00 650.80 632.70 642.60 +6.10 156 1,110 +143  
Jan23 221115 645.10 645.10 645.10 645.10 +6.10        
Feb23 221115 647.60 647.60 647.60 647.60          
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