Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221116 1454.75 1455.00 1423.25 1429.25 -28.00 78,858 252,373 -1,547 Hover/Click
Mar23 221116 1458.25 1459.50 1429.00 1434.75 -27.00 38,973 140,054 -1,767 Hover/Click
May23 221116 1465.00 1465.00 1435.50 1440.75 -26.25 21,763 92,524 +2,054 Hover/Click
Jul23 221116 1466.00 1466.00 1437.50 1442.75 -25.50 11,504 67,847 -343 Hover/Click
Aug23 221116 1443.25 1443.50 1422.75 1427.25 -23.25 861 4,090 -15 Hover/Click
Sep23 221116 1409.25 1409.25 1391.75 1395.75 -18.25 1,018 2,748 +61 Hover/Click
Nov23 221116 1395.75 1395.75 1376.50 1379.00 -18.00 3,657 48,687 +116 Hover/Click
Jan24 221116 1394.00 1395.50 1379.00 1381.00 -18.00 198 1,416 -17 Hover/Click
Mar24 221116 1378.75 1378.75 1369.25 1371.00 -17.75 137 2,214 +19 Hover/Click
May24 221116 1364.75 1366.25 1364.75 1366.25 -17.75 81 2,453 -12 Hover/Click
Jul24 221116 1371.75 1371.75 1365.00 1366.25 -17.75 29 326 +2 Hover/Click
Aug24 221116 1355.50 1355.50 1355.50 1355.50 -17.75 0 3 +0 Hover/Click
Sep24 221116 1335.25 1335.25 1335.25 1335.25 -17.75 0 90 +0 Hover/Click
Nov24 221116 1325.25 1325.25 1316.25 1319.75 -13.00 29 1,022 +13 Hover/Click
Total Volume and Open Interest 157,109 616,034 -1,505  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221116 409.90 410.10 403.90 406.60 -3.30 47,096 88,009 -7,151 Hover/Click
Jan23 221116 407.00 407.00 401.70 404.00 -3.00 36,463 115,447 -724 Hover/Click
Mar23 221116 403.00 403.00 397.80 399.90 -2.90 26,508 97,940 +3,441 Hover/Click
May23 221116 401.00 401.00 395.70 397.70 -2.60 11,348 47,935 -341 Hover/Click
Jul23 221116 400.40 400.40 395.80 397.60 -2.30 6,641 29,802 -113 Hover/Click
Aug23 221116 396.60 396.60 392.80 394.50 -1.90 944 6,874 +86 Hover/Click
Sep23 221116 391.00 391.00 388.20 390.00 -0.90 929 5,100 +202 Hover/Click
Oct23 221116 385.00 385.60 382.60 384.80 -0.10 218 3,384 +42 Hover/Click
Dec23 221116 384.00 385.60 382.30 385.20 +0.50 1,501 8,243 +263 Hover/Click
Jan24 221116 382.40 384.70 381.60 384.30 +0.50 27 763 +1 Hover/Click
Total Volume and Open Interest 131,744 404,743 -4,290  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221116 76.90 76.96 73.78 74.08 -2.90 38,644 86,129 -2,096 Hover/Click
Jan23 221116 74.60 74.66 71.79 72.10 -2.57 26,774 105,596 -180 Hover/Click
Mar23 221116 72.36 72.36 69.75 70.04 -2.32 16,839 102,565 -231 Hover/Click
May23 221116 70.35 70.35 68.05 68.34 -2.09 8,709 64,747 +759 Hover/Click
Jul23 221116 68.39 68.62 66.62 66.93 -1.86 6,370 57,147 +65 Hover/Click
Aug23 221116 66.61 66.61 65.45 65.75 -1.70 1,409 7,284 +98 Hover/Click
Sep23 221116 66.06 66.18 64.43 64.73 -1.56 1,499 6,480 +10 Hover/Click
Oct23 221116 64.85 64.85 63.56 63.85 -1.47 513 5,543 -16 Hover/Click
Dec23 221116 63.76 63.84 63.02 63.31 -1.43 1,370 20,961 +4 Hover/Click
Jan24 221116 62.84 62.84 62.61 62.84 -1.40 21 552 +12 Hover/Click
Total Volume and Open Interest 102,150 460,652 -1,575  
Canola(WCE) Weekly Monthly
Jan23 221116 895.3 897.9 874.4 882.4 -12.2 10,829 63,861 -1,543 Hover/Click
Mar23 221116 885.0 885.0 864.9 871.9 -12.7 7,744 79,218 +536 Hover/Click
May23 221116 881.6 881.6 866.7 873.1 -12.0 2,678 48,730 +71 Hover/Click
Jul23 221116 882.9 883.0 868.8 874.8 -11.6 1,407 18,152 +255 Hover/Click
Nov23 221116 859.4 860.0 848.0 852.6 -9.9 275 20,332 +178 Hover/Click
Total Volume and Open Interest 22,933 230,533 -565  
Corn(CBOT) Weekly Monthly
Dec22 221116 665.25 666.00 657.50 665.25 -1.50 181,567 373,146 -43,465 Hover/Click
Mar23 221116 667.00 668.00 660.00 667.50 -1.75 138,971 483,392 +4,123 Hover/Click
May23 221116 665.50 667.00 658.75 666.25 -1.50 30,275 170,790 +1,808 Hover/Click
Jul23 221116 660.50 661.50 653.75 660.75 -0.75 32,914 197,512 -380 Hover/Click
Sep23 221116 625.75 626.75 620.00 625.25 -0.75 11,416 64,177 +3,366 Hover/Click
Dec23 221116 614.25 615.75 608.25 614.50 +0.25 13,811 132,790 +1,708 Hover/Click
Mar24 221116 621.00 622.00 615.00 621.25 +0.25 957 6,235 +148 Hover/Click
May24 221116 620.50 624.00 617.75 623.50 +0.50 11 1,639 -7 Hover/Click
Jul24 221116 617.00 621.50 615.00 621.25 +1.25 22 1,519 -11 Hover/Click
Sep24 221116 581.50 581.50 579.75 581.50 +1.25 0 98 +0 Hover/Click
Total Volume and Open Interest 410,005 1,436,622 -32,683  
Wheat(CBOT) Weekly Monthly
Dec22 221116 829.50 829.75 801.50 817.50 -10.75 45,112 86,285 -9,207 Hover/Click
Mar23 221116 848.00 854.00 822.50 837.25 -10.75 34,720 131,474 +2,116 Hover/Click
May23 221116 858.75 858.75 833.75 847.25 -11.00 11,508 36,746 +748 Hover/Click
Jul23 221116 861.75 861.75 838.75 851.00 -11.25 6,518 57,395 -35 Hover/Click
Sep23 221116 864.75 865.00 846.25 857.50 -11.50 2,001 11,612 -178 Hover/Click
Dec23 221116 871.00 871.00 856.25 866.25 -12.00 1,142 22,505 +301 Hover/Click
Total Volume and Open Interest 101,124 349,244 -6,256  
Wheat(KCBT) Weekly Monthly
Dec22 221116 964.25 964.75 941.50 955.50 -7.50 17,807 40,486 -2,695 Hover/Click
Mar23 221116 955.00 957.00 933.50 946.00 -8.50 16,702 65,745 +1,444 Hover/Click
May23 221116 947.00 949.00 926.50 938.75 -8.75 5,987 19,172 +504 Hover/Click
Jul23 221116 937.00 937.00 916.50 927.50 -9.50 3,818 22,843 -1,055 Hover/Click
Sep23 221116 926.75 926.75 914.25 925.50 -9.25 606 5,640 +87 Hover/Click
Dec23 221116 927.25 928.25 917.75 928.25 -8.50 139 3,029 +39 Hover/Click
Mar24 221116 917.75 922.00 916.50 922.00 -8.00 10 102 +3 Hover/Click
Total Volume and Open Interest 45,097 157,331 -1,668  
Wheat(MGE) Weekly Monthly
Dec22 221116 971.00 972.00 954.25 965.50 -8.50 4,286 13,924 -2,348 Hover/Click
Mar23 221116 977.50 982.00 962.25 974.25 -8.25 4,490 21,733 -295 Hover/Click
May23 221116 981.50 981.75 967.25 978.75 -8.00 478 5,276 +39 Hover/Click
Jul23 221116 979.50 979.50 969.50 976.50 -9.50 242 2,275 +70 Hover/Click
Sep23 221116 960.00 960.00 945.00 955.50 -7.50 217 2,866 +51 Hover/Click
Dec23 221116 947.00 957.00 947.00 957.00 -2.75 84 742 +24 Hover/Click
Total Volume and Open Interest 9,797 46,816 -2,459  
Oats(CBOT) Weekly Monthly
Dec22 221116 397.00 400.00 387.50 395.50 -2.50 121 2,389 +0 Hover/Click
Mar23 221116 395.75 396.00 385.25 392.75 -2.50 135 1,931 +18 Hover/Click
May23 221116 395.50 395.75 393.25 393.25 -2.75 2 168 -1 Hover/Click
Jul23 221116 397.25 397.25 397.25 397.25 -2.50 1 56 +0 Hover/Click
Total Volume and Open Interest 259 4,574 +17  
Rough Rice(CBOT) Weekly Monthly
Nov22 221114 17.63 17.63 17.63 17.63 +0.01 26 272 +0 Hover/Click
Jan23 221116 17.80 17.81 17.51 17.74 -0.04 821 6,526 +88 Hover/Click
Mar23 221116 18.00 18.02 17.80 18.01 -0.03 44 918 +20 Hover/Click
May23 221116 18.16 18.20 18.09 18.20 -0.05 0 23 +0 Hover/Click
Total Volume and Open Interest 865 7,511 -32  
Live Cattle(CME) Weekly Monthly
Dec22 221116 151.380 152.200 151.100 151.800 +0.515 22,688 61,337 -5,665 Hover/Click
Feb23 221116 152.850 154.400 152.850 154.250 +1.200 29,493 107,051 +3,531 Hover/Click
Apr23 221116 156.650 157.850 156.600 157.735 +1.000 11,138 55,857 +586 Hover/Click
Jun23 221116 153.100 153.750 152.785 153.630 +0.530 7,454 42,298 +558 Hover/Click
Aug23 221116 153.285 153.700 152.830 153.600 +0.400 2,568 13,279 +368 Hover/Click
Oct23 221116 156.985 157.450 156.630 157.380 +0.395 764 4,577 +62 Hover/Click
Total Volume and Open Interest 74,355 288,512 -501  
Feeder Cattle(CME) Weekly Monthly
Nov22 221116 175.900 176.100 175.300 175.700 +0.015 1,088 2,159 -295 Hover/Click
Jan23 221116 177.800 178.250 177.000 177.485 +0.450 11,815 25,618 -90 Hover/Click
Mar23 221116 180.400 180.880 179.700 180.250 +0.450 2,806 9,591 +140 Hover/Click
Apr23 221116 184.000 184.050 183.050 183.650 +0.615 1,357 5,204 +281 Hover/Click
May23 221116 186.550 186.830 185.850 186.350 +0.615 574 2,784 +85 Hover/Click
Aug23 221116 197.500 198.000 197.185 197.330 +0.580 239 2,412 +11 Hover/Click
Sep23 221116 200.000 200.150 199.700 199.700 +0.700 43 371 +12 Hover/Click
Total Volume and Open Interest 17,922 48,186 +144  
Lean Hogs(CME) Weekly Monthly
Dec22 221116 85.400 86.180 84.800 85.580 +0.250 13,335 46,198 -1,614 Hover/Click
Feb23 221116 90.330 90.730 89.230 90.350 +0.270 10,719 69,081 +1,511 Hover/Click
Apr23 221116 95.500 95.730 94.980 95.630 +0.130 3,471 37,733 +250 Hover/Click
May23 221116 99.880 99.880 99.630 99.880 +0.080 18 775 +11  
Jun23 221116 106.400 106.630 105.930 106.550 -0.030 1,723 17,037 +271 Hover/Click
Jul23 221116 106.800 107.000 106.350 106.930 unch 1,272 10,807 +329 Hover/Click
Aug23 221116 105.830 105.930 105.200 105.880 +0.100 747 6,452 +199 Hover/Click
Oct23 221116 90.480 90.730 90.280 90.700 +0.320 353 4,167 +203 Hover/Click
Total Volume and Open Interest 31,683 193,244 +1,196  
Class III Milk(CME) Weekly Monthly
Nov22 221116 21.01 21.02 20.98 20.98 -0.01 73 4,432 +39 Hover/Click
Dec22 221116 21.75 22.00 21.73 21.92 +0.09 456 5,156 -68 Hover/Click
Jan23 221116 20.83 20.95 20.68 20.86 +0.05 339 3,102 +39 Hover/Click
Feb23 221116 20.43 20.46 20.36 20.45 -0.04 40 2,187 +19 Hover/Click
Mar23 221116 20.45 20.50 20.41 20.41 -0.09 42 1,961 +18 Hover/Click
Apr23 221116 20.28 20.28 20.28 20.28 -0.05 8 1,387 +3 Hover/Click
May23 221116 20.25 20.25 20.19 20.19 -0.04 6 1,335 +1 Hover/Click
Jun23 221116 20.30 20.30 20.29 20.29 +0.03 5 1,185 +4 Hover/Click
Jul23 221116 20.38 20.42 20.38 20.38 unch 4 739 +4 Hover/Click
Aug23 221116 20.42 20.45 20.42 20.42 unch 2 608 +2 Hover/Click
Sep23 221116 20.49 20.52 20.49 20.49 unch 5 624 +4 Hover/Click
Oct23 221116 20.60 20.60 20.55 20.60 unch 8 348 -3 Hover/Click
Nov23 221116 20.49 20.49 20.48 20.49 unch 2 301 +2 Hover/Click
Total Volume and Open Interest 990 23,805 +64  
Cocoa(ICE) Weekly Monthly
Dec22 221116 2500 2515 2477 2503 +3 14,382 22,717 -6,477 Hover/Click
Mar23 221116 2490 2515 2477 2502 +4 32,088 121,429 +2,862 Hover/Click
May23 221116 2495 2512 2476 2500 +5 8,966 47,653 +829 Hover/Click
Jul23 221116 2494 2510 2479 2500 +5 4,518 26,470 +1,365 Hover/Click
Sep23 221116 2477 2493 2464 2486 +6 1,547 12,743 +437 Hover/Click
Dec23 221116 2448 2466 2439 2461 +9 689 19,343 +193 Hover/Click
Mar24 221116 2409 2430 2409 2430 +11 331 9,823 +14 Hover/Click
Total Volume and Open Interest 62,533 265,601 -777  
Coffee "C"(ICE) Weekly Monthly
Dec22 221116 158.90 159.55 154.30 155.45 -1.30 11,888 16,751 -6,015 Hover/Click
Mar23 221116 161.55 162.25 156.90 158.40 -1.10 22,398 101,901 +1,346 Hover/Click
May23 221116 162.30 162.80 157.50 158.80 -1.50 6,707 34,144 +1,366 Hover/Click
Jul23 221116 162.30 163.10 157.80 159.05 -1.50 3,234 16,625 +807 Hover/Click
Sep23 221116 162.05 162.80 157.95 158.95 -1.40 1,146 8,499 -56 Hover/Click
Dec23 221116 162.55 162.80 157.95 159.05 -1.15 1,140 12,458 +94 Hover/Click
Total Volume and Open Interest 46,769 194,840 -2,418  
Orange Juice(ICE) Weekly Monthly
Jan23 221116 200.80 204.30 199.80 202.65 +4.65 966 9,244 -314 Hover/Click
Mar23 221116 194.80 199.45 194.80 198.05 +4.30 179 1,020 +26 Hover/Click
May23 221116 193.90 197.00 193.90 195.30 +3.85 22 736 +12 Hover/Click
Jul23 221116 192.90 192.90 192.90 192.90 +3.85 1 2 +1 Hover/Click
Sep23 221116 190.10 190.10 190.10 190.10 +3.85       Hover/Click
Nov23 221116 189.60 189.60 189.60 189.60 +3.85       Hover/Click
Total Volume and Open Interest 1,168 11,002 -275  
Sugar #11(ICE) Weekly Monthly
Mar23 221116 20.30 20.48 20.22 20.27 -0.02 73,719 373,490 +11,098 Hover/Click
May23 221116 19.15 19.21 19.03 19.06 -0.10 22,030 176,774 +1,970 Hover/Click
Jul23 221116 18.33 18.35 18.24 18.28 -0.08 11,777 110,946 +1,258 Hover/Click
Oct23 221116 18.10 18.10 17.93 18.00 -0.11 6,033 68,909 +17 Hover/Click
Mar24 221116 18.00 18.03 17.82 17.92 -0.15 2,271 43,096 +775 Hover/Click
May24 221116 17.18 17.19 16.88 16.98 -0.24 335 11,816 -77 Hover/Click
Jul24 221116 16.55 16.57 16.18 16.29 -0.31 172 11,900 -51 Hover/Click
Oct24 221116 16.39 16.41 16.02 16.10 -0.32 150 11,699 +40 Hover/Click
Total Volume and Open Interest 116,621 825,039 +15,098  
London Cocoa(LCE) Weekly Monthly
Dec22 221116 1995 2011 1981 2008 +10 7,662 65,130 -133 Hover/Click
Mar23 221116 1955 1960 1926 1955 +2 17,596 105,213 -375 Hover/Click
May23 221116 1899 1902 1872 1898 +1 6,755 48,810 +358 Hover/Click
Jul23 221116 1884 1886 1861 1883 -1 3,474 34,074 +183 Hover/Click
Sep23 221116 1868 1870 1846 1866 -2 1,401 18,973 +112 Hover/Click
Dec23 221116 1840 1853 1828 1848 -1 1,016 17,696 +432 Hover/Click
Mar24 221116 1803 1817 1793 1815 -1 689 9,557 +291 Hover/Click
Total Volume and Open Interest 38,922 303,759 +907  
London Sugar(LCE) Weekly Monthly
Mar23 221116 551.30 552.80 543.40 544.60 -6.70 7,939 46,900 +1,445 Hover/Click
May23 221116 541.50 542.90 536.20 537.10 -4.40 2,806 16,739 +414 Hover/Click
Aug23 221116 522.40 523.20 518.40 519.10 -3.70 997 7,487 +145 Hover/Click
Oct23 221116 502.60 503.10 499.30 500.10 -3.30 336 6,475 +21 Hover/Click
Dec23 221116 495.20 495.20 492.20 492.20 -3.20 172 2,598 -16 Hover/Click
Total Volume and Open Interest 17,463 91,607 -474  
Cotton(ICE) Weekly Monthly
Dec22 221116 88.80 91.85 87.81 88.44 -0.30 15,438 25,386 -5,987 Hover/Click
Mar23 221116 87.00 89.92 86.00 86.76 -0.21 22,222 99,649 +2,355 Hover/Click
May23 221116 85.79 88.57 85.19 85.87 +0.03 4,698 28,121 +319 Hover/Click
Jul23 221116 84.52 87.00 83.98 84.51 +0.09 2,248 28,385 -398 Hover/Click
Oct23 221116 79.71 79.71 79.71 79.71 +0.49 0 3 +0 Hover/Click
Dec23 221116 79.58 81.00 78.75 79.42 +0.52 654 21,519 +154 Hover/Click
Total Volume and Open Interest 45,271 208,255 -3,556  
Lumber(CME) Weekly Monthly
Jan23 221116 429.3 437.3 421.2 430.0 -0.6 333 2,111 +132  
Mar23 221116 446.4 449.8 439.3 445.3 -3.4 65 215 +24  
May23 221116 459.6 459.6 459.6 459.6 -3.4 13 15 +7  
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 221116 86.89 87.51 84.20 85.59 -1.33 315,450 161,763 -16,326 Hover/Click
Jan23 221116 86.23 86.90 83.67 85.00 -1.25 183,531 250,538 +20,183 Hover/Click
Feb23 221116 85.69 86.14 83.06 84.26 -1.26 83,577 98,945 +4,822 Hover/Click
Mar23 221116 84.97 85.34 82.43 83.52 -1.25 54,449 108,507 +4,321 Hover/Click
Apr23 221116 84.28 84.52 81.78 82.77 -1.25 33,212 52,956 +210 Hover/Click
May23 221116 83.69 83.77 81.15 82.04 -1.26 36,009 43,238 +85 Hover/Click
Jun23 221116 83.08 83.08 80.48 81.31 -1.26 50,418 127,945 +683 Hover/Click
Jul23 221116 81.68 82.28 79.86 80.60 -1.27 8,161 39,665 +1,326 Hover/Click
Aug23 221116 80.96 81.61 79.46 79.89 -1.29 2,954 30,833 +15 Hover/Click
Sep23 221116 80.84 81.01 78.57 79.22 -1.31 7,968 47,520 +134 Hover/Click
Oct23 221116 78.57 78.87 78.08 78.59 -1.34 1,515 27,830 +24 Hover/Click
Nov23 221116 78.04 79.65 77.60 78.00 -1.37 1,229 23,575 +81 Hover/Click
Dec23 221116 79.10 79.26 76.82 77.42 -1.40 34,762 173,023 +2,338 Hover/Click
Jan24 221116 76.82 76.82 76.77 76.82 -1.41 202 21,971 +27 Hover/Click
Feb24 221116 76.35 76.35 75.58 76.25 -1.42 243 15,234 -54 Hover/Click
Mar24 221116 75.75 77.41 75.49 75.75 -1.42 697 19,619 -162 Hover/Click
Total Volume and Open Interest 826,468 1,485,833 +17,822  
e-miNY Crude Oil(NYM)
Dec22 221116 86.900 87.500 84.200 85.600 -1.325 17,457 6,480 +621  
Jan23 221116 86.250 86.925 83.675 85.000 -1.250 1,616 2,029 +201  
Feb23 221116 86.000 86.000 83.075 84.250 -1.275 61 442 +21  
Mar23 221116 84.450 84.600 82.600 83.525 -1.250 33 308 +12  
Apr23 221116 84.225 84.225 82.300 82.775 -1.250 8 46 +3  
May23 221116 82.700 83.100 81.200 82.050 -1.250 4 37 +0  
Jun23 221116 82.000 82.000 80.700 81.300 -1.275 4 106 +2  
Jul23 221116 80.175 80.600 80.175 80.600 -1.275 0 10 +0  
Aug23 221116 80.850 80.875 79.500 79.900 -1.275 4 24 +2  
Sep23 221116 79.225 79.225 79.225 79.225 -1.300 0 5 +0  
Total Volume and Open Interest 19,203 9,607 +878  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221116 362.67 367.21 357.45 361.36 -2.77 40,162 44,683 -1,378 Hover/Click
Jan23 221116 351.22 353.62 345.45 348.39 -2.60 32,063 66,418 +2,029 Hover/Click
Feb23 221116 341.25 343.01 335.61 338.12 -2.76 15,452 31,038 +782 Hover/Click
Mar23 221116 328.00 332.70 325.63 327.87 -2.85 9,291 29,593 -259 Hover/Click
Apr23 221116 318.95 321.22 315.41 317.27 -2.92 5,765 29,066 -681 Hover/Click
May23 221116 311.56 313.52 307.47 309.01 -2.99 3,546 15,920 -296 Hover/Click
Jun23 221116 305.49 307.78 301.41 302.81 -3.07 3,875 18,376 +212 Hover/Click
Jul23 221116 300.63 303.55 298.10 299.22 -3.15 1,496 7,366 +81 Hover/Click
Aug23 221116 298.00 301.44 295.61 296.60 -3.20 1,198 3,404 +90 Hover/Click
Sep23 221116 298.07 299.34 293.63 294.58 -3.18 980 4,009 +72 Hover/Click
Oct23 221116 293.31 294.15 291.85 292.71 -3.12 511 3,420 -29 Hover/Click
Nov23 221116 289.80 292.15 289.80 290.80 -3.06 532 1,943 +110 Hover/Click
Dec23 221116 289.53 293.74 287.89 288.72 -3.06 1,608 14,398 -280 Hover/Click
Jan24 221116 285.95 286.50 285.95 286.50 -3.07 233 1,527 +163 Hover/Click
Total Volume and Open Interest 116,792 276,493 +696  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221116 251.84 254.37 244.85 250.80 -0.81 40,736 55,333 -2,718 Hover/Click
Jan23 221116 248.86 250.14 241.18 245.97 -1.45 38,129 91,352 +3,419 Hover/Click
Feb23 221116 246.61 249.13 240.21 244.72 -1.80 12,352 20,539 +192 Hover/Click
Mar23 221116 246.18 250.06 241.24 245.56 -1.92 7,644 20,863 -184 Hover/Click
Apr23 221116 265.92 268.32 260.25 263.70 -2.06 3,594 13,865 +352 Hover/Click
May23 221116 264.18 266.00 260.34 263.20 -2.29 3,707 11,666 +1,003 Hover/Click
Jun23 221116 265.20 266.12 258.15 261.14 -2.45 3,820 15,497 +95 Hover/Click
Jul23 221116 259.57 261.50 255.35 258.08 -2.57 1,215 4,764 +5 Hover/Click
Aug23 221116 255.90 257.70 252.09 254.33 -2.57 1,141 2,412 +112 Hover/Click
Sep23 221116 248.67 252.70 247.17 249.57 -2.54 810 2,893 +240 Hover/Click
Total Volume and Open Interest 114,927 252,867 +2,780  
e-miNY RBOB Gasoline(NYM)
Dec22 221116 250.80 250.80 250.80 250.80 -0.81 0 1 +0  
Jan23 221116 245.97 245.97 245.97 245.97 -1.45        
Feb23 221116 244.72 244.72 244.72 244.72 -1.80        
Mar23 221116 245.56 245.56 245.56 245.56 -1.92        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221116 6.138 6.250 5.727 6.200 +0.166 110,910 57,050 -5,556 Hover/Click
Jan23 221116 6.503 6.637 6.132 6.607 +0.212 55,522 161,651 +2,921 Hover/Click
Feb23 221116 6.207 6.384 5.895 6.353 +0.210 33,523 64,006 -161 Hover/Click
Mar23 221116 5.529 5.623 5.249 5.590 +0.133 27,556 97,064 +774 Hover/Click
Apr23 221116 4.810 4.820 4.622 4.799 +0.034 21,315 85,578 +2,210 Hover/Click
May23 221116 4.720 4.785 4.616 4.774 +0.024 11,695 91,103 -439 Hover/Click
Jun23 221116 4.802 4.871 4.700 4.858 +0.025 7,176 24,668 +554 Hover/Click
Jul23 221116 4.892 4.971 4.797 4.947 +0.023 6,965 32,159 +308 Hover/Click
Aug23 221116 4.912 4.982 4.811 4.958 +0.025 4,944 27,060 -656 Hover/Click
Sep23 221116 4.831 4.917 4.752 4.896 +0.026 5,479 30,582 +265 Hover/Click
Oct23 221116 4.911 4.959 4.804 4.944 +0.026 8,937 49,930 -22 Hover/Click
Nov23 221116 5.206 5.274 5.121 5.256 +0.027 3,945 20,353 -459 Hover/Click
Dec23 221116 5.541 5.598 5.481 5.587 +0.022 2,537 28,209 -398 Hover/Click
Jan24 221116 5.700 5.793 5.658 5.777 +0.031 2,412 34,257 -138 Hover/Click
Feb24 221116 5.478 5.550 5.439 5.541 +0.032 675 12,061 +5 Hover/Click
Mar24 221116 4.939 4.970 4.903 4.962 +0.024 858 23,720 -9 Hover/Click
Total Volume and Open Interest 305,974 981,619 -671  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221116 94.11 94.79 91.67 92.86 -1.00 248,245 324,210 -23,633 Hover/Click
Feb23 221116 92.82 93.55 90.60 91.65 -1.10 196,008 368,312 +4,334 Hover/Click
Mar23 221116 91.84 92.43 89.62 90.57 -1.16 119,578 224,673 +5,567 Hover/Click
Apr23 221116 90.89 91.36 88.68 89.53 -1.20 50,697 102,293 +1,605 Hover/Click
May23 221116 89.96 90.38 87.80 88.56 -1.23 32,473 91,679 +1,211 Hover/Click
Jun23 221116 89.06 89.45 86.94 87.64 -1.26 63,444 176,087 +860 Hover/Click
Jul23 221116 88.13 88.58 86.17 86.83 -1.28 12,786 48,003 +1,692 Hover/Click
Aug23 221116 87.42 87.77 85.43 86.05 -1.31 6,252 38,233 +119 Hover/Click
Sep23 221116 86.78 87.05 84.72 85.29 -1.33 13,989 46,081 -912 Hover/Click
Oct23 221116 84.62 84.70 84.13 84.58 -1.34 1,723 29,791 +137 Hover/Click
Nov23 221116 85.15 85.15 83.95 83.95 -1.35 1,037 26,801 +72 Hover/Click
Dec23 221116 84.90 85.23 82.87 83.38 -1.36 39,226 168,713 -2,530 Hover/Click
Jan24 221116 82.73 82.94 82.73 82.78 -1.37 424 23,305 +87 Hover/Click
Feb24 221116 82.06 82.17 81.91 82.17 -1.37 336 17,990 +116 Hover/Click
Total Volume and Open Interest 804,201 1,922,222 -11,205  
Gas Oil(ICE) Weekly Monthly
Dec22 221116 999.50 1013.50 981.75 991.75 +1.50 55,192 97,009 -3,820 Hover/Click
Jan23 221116 990.25 1000.50 970.75 979.25 -1.75 57,418 96,387 +530 Hover/Click
Feb23 221116 969.50 977.50 950.00 957.00 -3.75 25,533 43,333 -575 Hover/Click
Mar23 221116 941.25 952.50 926.50 933.25 -5.00 23,653 45,266 +596 Hover/Click
Apr23 221116 917.50 927.25 902.50 908.75 -6.25 16,125 31,036 +190 Hover/Click
May23 221116 901.50 907.50 883.50 889.25 -7.25 9,721 23,223 -148 Hover/Click
Jun23 221116 885.50 893.75 869.75 875.50 -7.75 16,309 26,466 -1,469 Hover/Click
Jul23 221116 870.50 884.00 862.00 866.50 -8.25 2,844 11,201 +92 Hover/Click
Aug23 221116 863.50 876.25 854.50 858.50 -9.25 1,895 9,500 +32 Hover/Click
Sep23 221116 858.50 869.50 848.00 851.75 -9.50 5,596 14,110 +66 Hover/Click
Total Volume and Open Interest 227,782 462,575 -3,542  
Ethanol(CBOT)
Dec22 221116 2.161 2.161 2.161 2.161 unch        
Jan23 221116 2.161 2.161 2.161 2.161 unch        
Feb23 221116 2.161 2.161 2.161 2.161 unch        
Mar23 221116 2.161 2.161 2.161 2.161 unch        
Apr23 221116 2.161 2.161 2.161 2.161 unch        
May23 221116 2.161 2.161 2.161 2.161 unch        
Jun23 221116 2.161 2.161 2.161 2.161 unch        
Jul23 221116 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221116 87.03 87.52 84.23 85.59 -1.33 44,575 47,502 -5,048 Hover/Click
Jan23 221116 86.42 86.89 83.74 85.00 -1.25 56,892 63,525 +2,265 Hover/Click
Feb23 221116 85.00 86.15 83.16 84.26 -1.26 42,965 35,789 +3,084 Hover/Click
Mar23 221116 84.59 85.29 82.54 83.52 -1.25 23,772 32,943 +1,017 Hover/Click
Apr23 221116 83.85 84.42 81.87 82.77 -1.25 13,303 19,900 +2,255 Hover/Click
May23 221116 81.87 82.04 81.21 82.04 -1.26 5,212 11,604 +451 Hover/Click
Jun23 221116 81.24 81.45 80.54 81.31 -1.26 6,372 55,719 +162 Hover/Click
Jul23 221116 80.34 80.73 80.34 80.60 -1.27 390 5,691 +34 Hover/Click
Aug23 221116 79.89 79.89 79.89 79.89 -1.29 159 4,844 +48 Hover/Click
Sep23 221116 79.22 79.22 79.22 79.22 -1.31 560 11,914 -53 Hover/Click
Oct23 221116 78.59 78.59 78.59 78.59 -1.34 21 2,611 -19 Hover/Click
Nov23 221116 78.00 78.00 78.00 78.00 -1.37 19 5,377 -1 Hover/Click
Dec23 221116 77.32 77.42 77.32 77.42 -1.40 3,773 54,880 +637 Hover/Click
Jan24 221116 76.82 76.82 76.82 76.82 -1.41 0 3,381 +0 Hover/Click
Feb24 221116 76.25 76.25 76.25 76.25 -1.42 0 1,247 +0 Hover/Click
Mar24 221116 75.75 75.75 75.75 75.75 -1.42 0 1,810 +0 Hover/Click
Total Volume and Open Interest 198,826 408,609 +4,961  
US Dollar Index(ICE) Weekly Monthly
Dec22 221116 106.470 106.665 105.720 106.152 -0.143 40,262 49,347 -1,527 Hover/Click
Mar23 221116 106.170 106.210 105.360 105.762 -0.132 314 1,160 +25 Hover/Click
Jun23 221116 105.512 105.512 105.512 105.512 -0.183 11 27 +10 Hover/Click
Total Volume and Open Interest 40,587 50,534 -1,492  
Australian Dollar(CME) Weekly Monthly
Dec22 221116 67.64 68.00 67.27 67.48 -0.31 102,751 160,444 +403 Hover/Click
Mar23 221116 67.93 68.23 67.52 67.72 -0.31 97 420 +18 Hover/Click
Jun23 221116 67.95 68.45 67.81 67.95 -0.31 2 82 -1 Hover/Click
Total Volume and Open Interest 102,895 161,079 +358  
British Pound(CME) Weekly Monthly
Dec22 221116 118.72 119.52 118.41 119.22 +0.37 105,032 225,631 -1,787 Hover/Click
Mar23 221116 119.06 119.80 118.74 119.53 +0.37 97 2,425 +11 Hover/Click
Jun23 221116 119.12 120.04 119.03 119.75 +0.36 0 178 +0 Hover/Click
Total Volume and Open Interest 105,144 230,145 -2,631  
Canadian Dollar(CME) Weekly Monthly
Dec22 221116 75.34 75.61 74.94 75.04 -0.26 75,159 137,025 -1,139 Hover/Click
Mar23 221116 75.36 75.73 75.06 75.16 -0.27 172 4,121 +18 Hover/Click
Jun23 221116 75.46 75.84 75.21 75.28 -0.27 7 819 +4 Hover/Click
Sep23 221116 75.40 75.96 75.33 75.40 -0.28 0 210 +0 Hover/Click
Total Volume and Open Interest 75,649 142,430 -1,351  
Japanese Yen(CME) Weekly Monthly
Dec22 221116 72.07 72.36 71.55 72.06 -0.13 186,027 229,735 -5,881 Hover/Click
Mar23 221116 73.17 73.19 72.44 72.94 -0.13 235 3,708 +72 Hover/Click
Jun23 221116 73.87 74.17 73.54 73.98 -0.11 11 286 +9 Hover/Click
Total Volume and Open Interest 186,763 234,052 -6,231  
Swiss Franc(CME) Weekly Monthly
Dec22 221116 106.24 106.92 105.98 106.29 -0.18 30,497 41,455 -1,755 Hover/Click
Mar23 221116 107.18 108.01 107.12 107.42 -0.17 31 546 +19 Hover/Click
Jun23 221116 108.60 109.21 108.53 108.60 -0.16 0 322 +0 Hover/Click
Total Volume and Open Interest 30,528 42,349 -1,736  
EuroFX(CME) Weekly Monthly
Dec22 221116 103.72 104.64 103.56 104.17 +0.27 221,118 660,388 -2,203 Hover/Click
Mar23 221116 104.41 105.33 104.27 104.88 +0.27 998 12,210 -211 Hover/Click
Jun23 221116 105.06 105.99 105.00 105.57 +0.31 92 5,758 +19 Hover/Click
Total Volume and Open Interest 222,896 681,806 -2,792  
Mexican Peso(CME) Weekly Monthly
Dec22 221116 513.00 515.63 512.38 515.00 +1.25 58,422 301,522 +258 Hover/Click
Mar23 221116 507.75 507.75 504.88 507.25 +1.25 7 82 +7 Hover/Click
Total Volume and Open Interest 58,433 301,629 +265  
Brazilian Real(CME) Weekly Monthly
Dec22 221116 185.85 188.45 184.30 184.85 -1.40 13,902 22,234 -1,261 Hover/Click
Jan23 221116 184.60 187.30 183.25 183.75 -1.45 233 458 -4  
Feb23 221116 182.80 182.80 182.80 182.80 -2.05 0 2 +0  
Mar23 221116 181.90 181.90 181.90 181.90 -2.00       Hover/Click
Total Volume and Open Interest 14,135 22,694 -1,265  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221116 124~240 126~220 124~020 126~130 +1~280 274,906 1,188,427 -21,889 Hover/Click
Mar23 221116 124~220 126~150 123~280 126~070 +1~290 4,247 9,700 +2,486 Hover/Click
Jun23 221116 126~070 126~070 126~070 126~070 +1~290 1 4 +1 Hover/Click
Total Volume and Open Interest 279,154 1,198,131 -19,402  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221116 112~215 113~110 112~080 113~065 +0~205 1,444,981 3,945,138 -60,354 Hover/Click
Mar23 221116 112~300 113~195 112~175 113~155 +0~205 52,610 97,188 +26,124 Hover/Click
Jun23 221116 113~215 113~215 113~215 113~215 +0~205 0 26 +0 Hover/Click
Total Volume and Open Interest 1,497,591 4,042,352 -34,230  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221116 108~032 108~124 107~256 108~092 +0~086 938,516 4,259,257 +22,107 Hover/Click
Mar23 221116 108~152 108~234 108~042 108~204 +0~094 22,911 65,711 +16,257 Hover/Click
Jun23 221116 108~284 108~284 108~284 108~284 +0~094       Hover/Click
Total Volume and Open Interest 961,427 4,324,968 +38,364  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221116 102~144 102~163 102~111 102~137 +0~002 446,741 2,209,349 +36,327 Hover/Click
Mar23 221116 102~255 102~267 102~211 102~237 unch 8,094 51,707 +2,205 Hover/Click
Jun23 221116 102~247 102~247 102~247 102~247 unch       Hover/Click
Total Volume and Open Interest 454,835 2,261,056 +38,532  
Eurodollars(CME) Weekly Monthly
Dec22 221116 94.997 95.020 94.982 95.005 +0.012 136,307 1,563,505 -22,658  
Mar23 221116 94.840 94.860 94.800 94.820 -0.005 89,835 853,311 -32,498  
Jun23 221116 94.840 94.865 94.785 94.810 -0.005 106,690 704,395 -7,261  
Sep23 221116 95.090 95.130 95.035 95.070 -0.015 41,415 707,987 -723  
Dec23 221116 95.430 95.470 95.365 95.405 -0.010 55,313 900,663 -16,855  
Mar24 221116 95.805 95.845 95.735 95.790 +0.005 32,665 387,784 -4,716  
Jun24 221116 96.110 96.170 96.030 96.115 +0.035 20,891 396,998 -580  
Sep24 221116 96.310 96.375 96.220 96.330 +0.060 24,646 389,159 -1,455  
Dec24 221116 96.420 96.505 96.340 96.480 +0.080 34,614 629,395 +9,563  
Mar25 221116 96.510 96.605 96.430 96.580 +0.090 15,931 221,885 -1,171  
Jun25 221116 96.555 96.670 96.485 96.645 +0.095 12,478 168,281 -403  
Sep25 221116 96.600 96.710 96.515 96.685 +0.105 7,321 119,668 -1,607  
Dec25 221116 96.585 96.725 96.525 96.700 +0.115 11,570 153,202 +124  
Mar26 221116 96.575 96.715 96.510 96.690 +0.120 5,278 75,191 +602  
Jun26 221116 96.520 96.690 96.490 96.665 +0.120 5,567 87,511 -559  
Sep26 221116 96.515 96.675 96.470 96.645 +0.125 7,274 98,328 +109  
Dec26 221116 96.495 96.645 96.440 96.615 +0.125 9,591 71,075 +2,922  
Mar27 221116 96.460 96.605 96.405 96.575 +0.125 7,259 52,717 -749  
Total Volume and Open Interest 646,515 7,772,644 -211,784  
Ultra T-Bond(CBOT)
Dec22 221116 132~11 135~09 131~09 134~21 +2~23 207,092 1,467,319 -12,833  
Mar23 221116 133~04 135~24 131~23 135~03 +2~23 11,317 12,081 +10,763  
Jun23 221116 135~03 135~03 135~03 135~03 +2~23        
Total Volume and Open Interest 218,409 1,479,400 -2,070  
Ultra 10-Yr T-Note(CBOT)
Dec22 221116 118~230 119~270 118~050 119~200 +1~010 286,293 1,393,312 -6,762  
Mar23 221116 118~260 119~280 118~065 119~215 +1~010 3,314 2,819 +2,535  
Jun23 221116 119~215 119~215 119~215 119~215 +1~010        
Total Volume and Open Interest 289,607 1,396,131 -4,227  
30 Day Federal Funds(CBOT)
Nov22 221116 96.220 96.220 96.217 96.217 unch 50,981 351,130 -11,981  
Dec22 221116 95.875 95.885 95.870 95.875 unch 23,192 201,004 +1,805  
Jan23 221116 95.655 95.660 95.640 95.650 unch 72,116 349,354 +14,978  
Feb23 221116 95.325 95.335 95.295 95.315 unch 48,495 176,826 +11,296  
Mar23 221116 95.270 95.275 95.240 95.250 -0.005 7,758 49,304 +1,675  
Apr23 221116 95.170 95.185 95.130 95.145 -0.010 21,971 95,244 +1,347  
Total Volume and Open Interest 294,402 1,497,284 +19,256  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221116 149.51 149.67 149.26 149.37 -0.15 1,441 15,465 -232 Hover/Click
Mar23 221116 148.46 148.46 148.46 148.46 -0.15 37 39 +11 Hover/Click
Jun23 221116 148.46 148.46 148.46 148.46 -0.15       Hover/Click
Total Volume and Open Interest 1,478 15,504 -221  
Euro-Buxl(EUREX)
Dec22 221116 149.08 152.60 147.16 151.64 +3.36 44,990 227,950 +2,147  
Mar23 221116 147.18 150.42 147.18 150.42 +3.44 0 90 -52  
Jun23 221116 148.80 148.80 148.80 148.80 +3.36        
Total Volume and Open Interest 44,990 228,040 +2,095  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221116 139.71 140.86 138.70 140.38 +1.05 541,006 1,390,979 -19,693 Hover/Click
Mar23 221116 138.74 139.90 137.90 139.45 +1.12 37 3,950 -26 Hover/Click
Jun23 221116 137.28 137.28 137.28 137.28 +1.05       Hover/Click
Total Volume and Open Interest 541,043 1,394,929 -19,719  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221116 119.73 120.26 119.26 119.94 +0.38 409,963 1,621,263 +5,014 Hover/Click
Mar23 221116 118.37 118.77 118.17 118.77 +0.38 1,748 3,248 +1,357 Hover/Click
Jun23 221116 119.22 119.22 119.22 119.22 +0.38       Hover/Click
Total Volume and Open Interest 411,711 1,624,511 +6,371  
Euro-Schatz(EUREX)
Dec22 221116 106.82 106.92 106.63 106.79 +0.07 317,863 2,008,183 -30,338  
Mar23 221116 106.43 106.55 106.43 106.54 +0.11 2,609 10,650 +2,609  
Jun23 221116 106.68 106.68 106.68 106.68 +0.06        
Total Volume and Open Interest 320,472 2,018,833 -27,729  
3-Mth Euribor(EUREX)
Dec22 221116 97.785 97.785 97.785 97.785 +0.025 0 283 +0  
Mar23 221116 97.180 97.180 97.180 97.180 +0.010 0 401 +0  
Jun23 221116 96.980 96.980 96.980 96.980 unch 0 52 +0  
Total Volume and Open Interest 0 1,539 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221116 104~27 106~26 104~20 106~17 +1~18 129,156 443,746 -5,728 Hover/Click
Mar23 221116 103~16 105~15 103~16 105~15 +2~18 0 14 +0 Hover/Click
Total Volume and Open Interest 129,156 443,760 -5,728  
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 221116 97.765 97.815 97.735 97.780 +0.020 102,311 714,296 +7,423  
Mar23 221116 97.185 97.245 97.125 97.175 +0.015 110,571 579,804 -8,081  
Jun23 221116 97.020 97.055 96.925 96.975 +0.005 88,454 477,854 -4,160  
Total Volume and Open Interest 831,938 4,161,836 -59,346  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221116 96.82 96.85 96.81 96.83 +0.01 13,993 192,768 +2,402  
Mar23 221116 96.31 96.37 96.28 96.33 +0.02 22,459 205,114 +3,023  
Jun23 221116 96.02 96.11 96.02 96.07 +0.05 20,375 119,143 +778  
Sep23 221116 95.90 96.00 95.90 95.93 +0.03 17,470 111,342 -793  
Dec23 221116 95.89 95.99 95.89 95.92 +0.02 7,035 95,880 -1,400  
Mar24 221116 95.94 96.02 95.94 95.97 +0.05 7,861 72,875 +298  
Jun24 221116 95.97 96.07 95.97 96.03 +0.08 5,597 68,044 +1,336  
Sep24 221116 96.03 96.14 96.02 96.10 +0.11 2,614 41,118 +410  
Dec24 221116 96.07 96.19 96.07 96.15 +0.12 61 1,060 +53  
Mar25 221116 96.14 96.17 96.14 96.15 +0.12 0 196 +0  
Total Volume and Open Interest 97,497 908,002 +6,087  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221116 96.24 96.33 96.24 96.27 +0.03 129,769 1,064,449 +21,538  
Mar23 221116 96.27 96.27 96.27 96.27 +0.03        
Total Volume and Open Interest 129,769 1,064,449 +21,538  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221116 96.69 96.76 96.66 96.71 +0.04 87,446 799,996 -5,365  
Mar23 221116 96.71 96.71 96.71 96.71 +0.04        
Total Volume and Open Interest 87,446 799,996 -5,365  
Gold(CMX) Weekly Monthly
Dec22 221116 1782.0 1788.2 1773.4 1775.8 -1.0 191,347 254,273 -15,748 Hover/Click
Feb23 221116 1797.0 1802.7 1788.3 1791.0 -0.6 30,961 201,698 +7,991 Hover/Click
Apr23 221116 1809.9 1817.3 1804.1 1806.0 -0.7 2,885 23,190 +750 Hover/Click
Jun23 221116 1829.7 1831.2 1819.4 1821.2 -0.8 1,587 12,927 +838 Hover/Click
Aug23 221116 1844.8 1845.2 1837.4 1837.6 -0.6 194 2,794 +57 Hover/Click
Oct23 221116 1853.4 1853.4 1853.4 1853.4 -0.3 61 697 +8 Hover/Click
Dec23 221116 1873.9 1876.3 1868.8 1868.8 -0.9 87 4,873 -6 Hover/Click
Feb24 221116 1883.8 1883.8 1883.8 1883.8 -0.9 0 4 +0 Hover/Click
Apr24 221116 1895.3 1895.3 1895.3 1895.3 -0.9 0 1 +0 Hover/Click
Jun24 221116 1906.0 1906.0 1906.0 1906.0 -0.9 0 180 +0 Hover/Click
Aug24 221116 1914.5 1914.5 1914.5 1914.5 -0.9       Hover/Click
Total Volume and Open Interest 227,682 502,224 -5,983  
Silver(CMX) Weekly Monthly
Dec22 221116 2163.0 2215.5 2145.5 2152.4 +0.6 63,151 69,055 -2,515 Hover/Click
Mar23 221116 2178.0 2232.5 2165.0 2172.6 +3.2 11,283 66,023 +4,695 Hover/Click
May23 221116 2197.5 2243.5 2186.5 2188.2 +3.4 270 4,802 +39 Hover/Click
Jul23 221116 2242.5 2257.5 2204.0 2204.0 +1.2 49 1,572 -1 Hover/Click
Sep23 221116 2218.4 2218.4 2218.4 2218.4 +1.2 25 802 +1 Hover/Click
Dec23 221116 2248.5 2255.5 2242.2 2242.2 +1.2 22 311 +2 Hover/Click
Mar24 221116 2265.3 2265.3 2265.3 2265.3 +1.2       Hover/Click
Total Volume and Open Interest 74,920 144,108 +2,214  
Platinum(NYMEX) Weekly Monthly
Jan23 221116 1025.0 1034.4 1011.5 1016.2 -6.2 17,203 56,508 -335 Hover/Click
Apr23 221116 1023.3 1031.5 1009.6 1013.8 -6.1 269 6,749 +0 Hover/Click
Jul23 221116 1013.1 1013.1 1013.1 1013.1 -6.2 21 190 +11 Hover/Click
Oct23 221116 1015.0 1016.0 1015.0 1016.0 -6.2 4 10 +0 Hover/Click
Total Volume and Open Interest 17,498 63,458 -323  
Palladium(NYMEX) Weekly Monthly
Dec22 221116 2099.00 2113.50 2050.50 2081.30 +3.00 2,823 4,670 -390 Hover/Click
Mar23 221116 2100.00 2117.50 2069.50 2095.60 +1.40 750 4,294 -41 Hover/Click
Jun23 221116 2103.50 2103.50 2096.00 2102.80 +1.40 0 14 +0 Hover/Click
Total Volume and Open Interest 3,573 8,978 -431  
Copper(CMX) Weekly Monthly
Dec22 221116 381.90 382.35 374.90 377.35 -4.65 93,352 56,433 -4,953 Hover/Click
Mar23 221116 381.10 382.10 374.95 377.35 -4.60 38,106 76,879 +4,563 Hover/Click
May23 221116 379.60 381.60 375.15 377.15 -4.40 6,821 19,167 -215 Hover/Click
Jul23 221116 378.00 381.10 374.95 376.65 -4.40 1,814 8,744 +483 Hover/Click
Sep23 221116 377.00 378.50 375.10 376.10 -4.50 336 1,896 -192 Hover/Click
Total Volume and Open Interest 142,065 172,584 -319  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221116 33569 33733 33471 33591 -14 178,089 71,310 -2,182 Hover/Click
Mar23 221116 33809 33966 33725 33841 -10 448 1,688 -33 Hover/Click
Jun23 221116 34022 34022 34022 34022 -17 0 28 +0 Hover/Click
Sep23 221116 34218 34218 34218 34218 -17 0 2 +0 Hover/Click
Total Volume and Open Interest 178,537 73,028 -2,215  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221116 3992.00 4015.75 3962.00 3968.50 -31.00 1,592,615 2,268,120 -6,127 Hover/Click
Mar23 221116 4021.75 4049.50 3995.50 4001.75 -31.25 7,836 68,937 +964 Hover/Click
Jun23 221116 4054.25 4084.25 4031.75 4036.75 -31.75 241 2,355 -47 Hover/Click
Sep23 221116 4071.00 4071.00 4071.00 4071.00 -32.00 0 384 +0 Hover/Click
Total Volume and Open Interest 1,600,692 2,342,698 -5,210  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221116 11882.00 11963.00 11706.50 11739.50 -164.75 576,678 261,366 -5,709 Hover/Click
Mar23 221116 11980.00 12077.50 11825.25 11856.75 -166.75 1,064 4,739 -12 Hover/Click
Jun23 221116 12178.25 12194.00 11961.75 11968.50 -161.50 6 273 +4 Hover/Click
Total Volume and Open Interest 577,748 266,755 -5,717  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221116 2540.50 2560.30 2507.10 2513.40 -36.50 15,629 45,947 -592 Hover/Click
Mar23 221116 2515.10 2558.30 2515.10 2515.10 -36.70 0 1 +0 Hover/Click
Jun23 221116 2522.60 2522.60 2522.60 2522.60 -36.50       Hover/Click
Total Volume and Open Interest 15,629 45,948 -592  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221116 25.80 26.00 25.00 25.05 -0.70 93,738 158,718 +4,117  
Jan23 221116 27.50 27.51 26.85 26.85 -0.44 41,699 62,459 +6,033  
Feb23 221116 27.85 27.88 27.30 27.36 -0.33 18,094 30,935 +324  
Total Volume and Open Interest 228,291 327,191 -5,877  
S & P 600(CME)
Dec22 221116 1215.30 1215.30 1215.30 1215.30 -20.70        
Mar23 221116 1218.30 1218.30 1218.30 1218.30 -20.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221116 1889.80 1903.00 1853.50 1857.90 -35.50 189,560 468,764 -2,034 Hover/Click
Mar23 221116 1901.00 1917.50 1869.00 1873.20 -35.70 101 1,521 +17 Hover/Click
Jun23 221116 1885.20 1885.20 1885.20 1885.20 -36.70       Hover/Click
Total Volume and Open Interest 189,661 470,285 -2,017  
Nikkei 225(CME)
Dec22 221116 27960 28110 27740 27925 -70 4,902 14,121 +230  
Mar23 221116 27850 28010 27660 27825 -70 2 44 +1  
Total Volume and Open Interest 4,904 14,165 +231  
Nikkei 225(SGX) Weekly Monthly
Dec22 221116 28040 28215 27730 28040 unch 56,652 110,712 -1,294  
Mar23 221116 27960 28095 27945 27980 +5 28 1,163 +9  
Jun23 221116 27720 27720 27720 27720 unch 0 3,186 +0  
Total Volume and Open Interest 56,934 128,177 -1,285  
Nikkei 225 Mini(JPX)
Dec22 221116 27955 28070 27730 28040 +10 440,048 425,610 -1,092  
Mar23 221116 27970 28135 27655 27970 +10 42,831 33,546 -1,041  
Jun23 221116 27700 27875 27400 27710 +20 752 1,753 -57  
Total Volume and Open Interest 493,624 499,542 -891  
Nikkei 225(JPX)
Dec22 221116 27960 28070 27730 28040 +10 38,153 228,132 +6,388  
Mar23 221116 27880 27990 27660 27970 +10 564 23,221 -1,122  
Jun23 221116 27560 27710 27420 27710 +20 3 10,860 -63  
Total Volume and Open Interest 38,745 315,511 +4,808  
Nikkei 225(CME) Yen
Dec22 221116 27955 28110 27735 27920 -65 25,713 47,298 -1,300  
Mar23 221116 27895 28015 27700 27840 -70 5 31 +3  
Jun23 221116 27605 27605 27605 27605 -70        
Total Volume and Open Interest 25,718 47,329 -1,297  
Nikkei 225(CME) e-Mini Yen
Dec22 221116 27920 28090 27910 27920 -70 0 1 +0  
Mar23 221116 27840 27840 27840 27840 -70        
Jun23 221116 27610 27610 27610 27610 -70        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221116 6628.5 6659.0 6587.5 6608.5 -34.5 126,188 228,979 -5,214  
Dec22 221116 6632.5 6655.5 6584.5 6605.0 -35.0 65,832 19,706 +390  
Jan23 221116 6608.0 6608.0 6608.0 6608.0 -33.5        
Mar23 221116 6660.0 6660.0 6618.5 6629.0 -35.0 0 34 +0  
Jun23 221116 6524.0 6524.0 6524.0 6524.0 -34.5        
Sep23 221116 6556.5 6556.5 6556.5 6556.5 -34.5        
Total Volume and Open Interest 192,020 248,722 -4,824  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221116 18314 18494 18049 18233 -91 181,484 135,507 -1,558  
Dec22 221116 18346 18542 18122 18300 -83 1,712 16,688 -155  
Jan23 221116 18535 18535 18327 18327 -96 37 735 +9  
Total Volume and Open Interest 183,730 157,172 -1,724  
DAX(EUREX) Weekly Monthly
Dec22 221116 14251.0 14404.0 14200.0 14260.0 -117.0 67,560 101,856 +871  
Mar23 221116 14314.0 14460.0 14312.0 14341.0 -118.0 184 679 +95  
Jun23 221116 14487.0 14487.0 14487.0 14487.0 -123.0 0 1 +0  
Total Volume and Open Interest 67,744 102,543 +966  
Mini-DAX(EUREX)
Dec22 221116 14255.0 14403.0 14199.0 14260.0 -117.0 47,058 14,300 +592  
Mar23 221116 14298.0 14499.0 14298.0 14341.0 -118.0 36 309 +11  
Jun23 221116 14487.0 14487.0 14487.0 14487.0 -123.0 0 7 +0  
Total Volume and Open Interest 47,094 14,616 +603  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221116 3873 3919 3858 3883 -22 949,065 4,674,734 -66,979  
Mar23 221116 3864 3919 3862 3888 -23 334 66,546 -50  
Jun23 221116 3825 3831 3825 3831 -23 2 19,517 +2  
Total Volume and Open Interest 949,401 4,769,759 -67,027  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221116 10998 11031 10909 10940 -100 36,103 191,597 -3,408  
Mar23 221116 10868 10868 10851 10851 -100 9 104 -7  
Jun23 221116 10725 10725 10725 10725 -101        
Total Volume and Open Interest 36,112 191,701 -3,415  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221116 7312.50 7396.50 7305.00 7358.50 -4.50 95,614 557,901 +2,129  
Mar23 221116 7310.00 7357.00 7310.00 7357.00 -4.50 14 2,290 +8  
Jun23 221116 7378.00 7378.00 7378.00 7378.00 -4.50 0 22 +0  
Total Volume and Open Interest 95,628 560,213 +2,137  
SPI 200(SFE) Weekly Monthly
Dec22 221116 7151.0 7207.0 7106.0 7130.0 -23.0 56,656 236,043 -2,736  
Mar23 221116 7074.0 7079.0 7070.0 7079.0 -23.0 2 318 +0  
Jun23 221116 7095.0 7095.0 7095.0 7095.0 -23.0 0 52 +0  
Total Volume and Open Interest 57,232 237,542 -2,277  
FTSE MIB(ISE)
Dec22 221116 24515.00 24645.00 24390.00 24437.00 -152.00 16,306 108,397 -1,329  
Mar23 221116 24655.00 24685.00 24445.00 24492.00 -134.00 59 780 +51  
Jun23 221116 24052.00 24052.00 24052.00 24052.00 -119.00 0 6 +0  
Total Volume and Open Interest 16,365 109,186 -1,278  
KOSPI 200(KFE)
Dec22 221116 324.00 324.10 319.05 322.95 -0.05 339,705 308,543 -10,197  
Mar23 221116 321.65 321.65 316.95 320.55 -0.25 2,857 18,779 -463  
Jun23 221116 319.05 319.05 319.05 319.05 -2.70 0 20,569 -1  
Total Volume and Open Interest 342,569 384,201 -10,664  
GSCI(CME) Weekly Monthly
Dec22 221116 634.00 643.80 632.55 638.10 -4.50 49 1,153 +43  
Jan23 221116 640.60 640.60 640.60 640.60 -4.50        
Feb23 221116 638.10 638.10 638.10 638.10 -9.50        
Total Volume and Open Interest 98 1,194    
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!!!