Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 17, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221117 1430.00 1431.75 1406.75 1417.00 -12.25 99,988 253,238 +865 Hover/Click
Mar23 221117 1435.25 1437.25 1412.75 1422.25 -12.50 43,536 139,744 -310 Hover/Click
May23 221117 1443.00 1443.00 1419.00 1428.50 -12.25 25,064 92,779 +255 Hover/Click
Jul23 221117 1444.00 1444.75 1421.75 1430.75 -12.00 13,490 66,847 -1,000 Hover/Click
Aug23 221117 1425.25 1428.75 1407.50 1415.50 -11.75 1,232 4,022 -68 Hover/Click
Sep23 221117 1392.75 1393.50 1375.00 1383.00 -12.75 686 2,886 +138 Hover/Click
Nov23 221117 1378.00 1380.75 1357.50 1366.50 -12.50 5,394 48,813 +126 Hover/Click
Jan24 221117 1378.00 1378.00 1360.50 1368.75 -12.25 152 1,413 -3 Hover/Click
Mar24 221117 1357.00 1359.50 1352.25 1359.25 -11.75 54 2,249 +35 Hover/Click
May24 221117 1360.00 1360.00 1349.00 1355.25 -11.00 68 2,464 +11 Hover/Click
Jul24 221117 1353.75 1357.75 1350.25 1356.25 -10.00 29 332 +6 Hover/Click
Aug24 221117 1345.50 1345.50 1345.50 1345.50 -10.00 0 3 +0 Hover/Click
Sep24 221117 1325.25 1325.25 1325.25 1325.25 -10.00 0 90 +0 Hover/Click
Nov24 221117 1318.25 1319.00 1308.25 1314.50 -5.25 47 1,027 +5 Hover/Click
Total Volume and Open Interest 189,740 616,094 +60  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221117 407.10 408.60 402.80 405.70 -0.90 47,082 81,826 -6,183 Hover/Click
Jan23 221117 404.50 405.20 400.00 402.50 -1.50 34,633 115,888 +441 Hover/Click
Mar23 221117 400.60 401.30 396.10 398.70 -1.20 20,392 98,050 +110 Hover/Click
May23 221117 398.50 399.10 394.10 396.30 -1.40 8,746 48,187 +252 Hover/Click
Jul23 221117 398.20 399.00 394.00 396.20 -1.40 5,784 30,204 +402 Hover/Click
Aug23 221117 397.30 397.30 391.10 393.30 -1.20 940 6,933 +59 Hover/Click
Sep23 221117 392.40 392.40 386.80 389.00 -1.00 436 5,186 +86 Hover/Click
Oct23 221117 386.70 386.70 381.90 384.10 -0.70 617 3,556 +172 Hover/Click
Dec23 221117 384.60 385.50 381.70 384.10 -1.10 1,228 8,375 +132 Hover/Click
Jan24 221117 382.30 384.00 381.00 383.40 -0.90 37 766 +3 Hover/Click
Total Volume and Open Interest 119,909 400,222 -4,521  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221117 74.44 74.44 71.44 72.13 -1.95 42,347 82,362 -3,767 Hover/Click
Jan23 221117 72.40 72.40 69.55 70.22 -1.88 37,041 110,920 +5,324 Hover/Click
Mar23 221117 70.20 70.22 67.78 68.48 -1.56 18,276 104,206 +1,641 Hover/Click
May23 221117 68.40 68.48 66.33 67.03 -1.31 13,110 64,804 +57 Hover/Click
Jul23 221117 67.00 67.08 65.10 65.82 -1.11 11,024 56,055 -1,092 Hover/Click
Aug23 221117 65.60 65.60 64.16 64.76 -0.99 2,211 7,411 +127 Hover/Click
Sep23 221117 64.71 64.81 63.14 63.85 -0.88 2,492 6,978 +498 Hover/Click
Oct23 221117 63.71 63.92 62.31 63.03 -0.82 1,260 5,497 -46 Hover/Click
Dec23 221117 63.32 63.37 61.81 62.56 -0.75 2,350 20,572 -389 Hover/Click
Jan24 221117 62.84 62.84 61.44 62.16 -0.68 141 626 +74 Hover/Click
Total Volume and Open Interest 130,265 463,079 +2,427  
Canola(WCE) Weekly Monthly
Jan23 221117 880.0 883.0 859.5 861.7 -20.7 8,299 64,360 +499 Hover/Click
Mar23 221117 869.2 873.5 847.8 849.7 -22.2 8,187 79,797 +579 Hover/Click
May23 221117 870.5 875.1 849.3 851.1 -22.0 4,025 49,418 +688 Hover/Click
Jul23 221117 871.8 876.8 853.3 853.9 -20.9 2,658 19,635 +1,483 Hover/Click
Nov23 221117 849.0 849.0 833.9 834.8 -17.8 726 20,842 +510 Hover/Click
Total Volume and Open Interest 23,895 234,292 +3,759  
Corn(CBOT) Weekly Monthly
Dec22 221117 665.00 668.25 654.75 667.50 +2.25 234,097 342,967 -30,179 Hover/Click
Mar23 221117 667.00 669.50 657.00 669.00 +1.50 185,920 500,637 +17,245 Hover/Click
May23 221117 665.75 667.75 656.00 667.25 +1.00 41,776 165,946 -4,844 Hover/Click
Jul23 221117 660.25 661.75 650.75 661.50 +0.75 46,352 197,554 +42 Hover/Click
Sep23 221117 624.50 624.50 616.00 624.00 -1.25 8,331 65,682 +1,505 Hover/Click
Dec23 221117 613.25 613.75 607.00 611.50 -3.00 15,405 133,348 +558 Hover/Click
Mar24 221117 615.25 618.25 614.00 618.25 -3.00 735 6,589 +354 Hover/Click
May24 221117 617.00 620.75 616.75 620.75 -2.75 9 1,635 -4 Hover/Click
Jul24 221117 619.50 619.50 614.75 619.00 -2.25 35 1,528 +9 Hover/Click
Sep24 221117 579.25 579.25 579.25 579.25 -2.25 1 97 -1 Hover/Click
Total Volume and Open Interest 533,011 1,421,555 -15,067  
Wheat(CBOT) Weekly Monthly
Dec22 221117 818.25 818.25 793.75 806.75 -10.75 73,685 80,370 -5,915 Hover/Click
Mar23 221117 837.25 837.25 814.50 825.00 -12.25 57,924 135,836 +4,362 Hover/Click
May23 221117 844.25 845.75 825.50 835.25 -12.00 20,081 37,265 +519 Hover/Click
Jul23 221117 849.50 849.50 829.75 839.00 -12.00 13,588 58,255 +860 Hover/Click
Sep23 221117 857.00 857.00 836.50 845.50 -12.00 6,081 12,227 +615 Hover/Click
Dec23 221117 863.00 863.75 845.75 854.75 -11.50 2,957 22,933 +428 Hover/Click
Total Volume and Open Interest 174,526 350,091 +847  
Wheat(KCBT) Weekly Monthly
Dec22 221117 955.00 955.50 933.00 938.00 -17.50 26,829 35,378 -5,108 Hover/Click
Mar23 221117 944.00 945.75 922.50 929.00 -17.00 27,982 70,250 +4,505 Hover/Click
May23 221117 937.00 938.75 916.50 923.75 -15.00 7,749 19,360 +188 Hover/Click
Jul23 221117 923.75 927.00 906.75 915.25 -12.25 4,435 21,685 -1,158 Hover/Click
Sep23 221117 922.75 925.00 905.25 914.25 -11.25 1,591 5,683 +43 Hover/Click
Dec23 221117 926.50 926.50 908.50 917.50 -10.75 439 3,009 -20 Hover/Click
Mar24 221117 917.50 917.50 906.50 912.50 -9.50 6 101 -1 Hover/Click
Total Volume and Open Interest 69,037 155,780 -1,551  
Wheat(MGE) Weekly Monthly
Dec22 221117 964.00 966.00 948.00 953.75 -11.75 6,724 12,990 -934 Hover/Click
Mar23 221117 973.75 975.00 956.50 962.00 -12.25 5,507 22,035 +302 Hover/Click
May23 221117 975.00 980.25 961.25 966.50 -12.25 1,015 5,449 +173 Hover/Click
Jul23 221117 972.50 976.00 959.00 964.50 -12.00 313 2,313 +38 Hover/Click
Sep23 221117 955.00 955.00 937.00 942.00 -13.50 514 2,950 +84 Hover/Click
Dec23 221117 946.75 950.00 936.75 942.75 -14.25 22 742 +0 Hover/Click
Total Volume and Open Interest 14,095 46,479 -337  
Oats(CBOT) Weekly Monthly
Dec22 221117 397.00 397.50 390.25 394.50 -1.00 662 2,084 -305 Hover/Click
Mar23 221117 392.25 395.75 388.75 392.75 unch 381 2,067 +136 Hover/Click
May23 221117 392.00 393.25 392.00 393.25 unch 8 172 +4 Hover/Click
Jul23 221117 397.00 397.00 397.00 397.00 -0.25 7 60 +4 Hover/Click
Total Volume and Open Interest 1,058 4,413 -161  
Rough Rice(CBOT) Weekly Monthly
Nov22 221114 17.63 17.63 17.63 17.63 +0.01 26 272 +0 Hover/Click
Jan23 221117 17.66 17.95 17.62 17.73 -0.01 446 6,634 +108 Hover/Click
Mar23 221117 18.01 18.20 17.92 18.00 -0.01 88 979 +61 Hover/Click
May23 221117 18.24 18.24 18.20 18.20 unch 5 27 +4 Hover/Click
Total Volume and Open Interest 539 7,684 +173  
Live Cattle(CME) Weekly Monthly
Dec22 221117 151.785 152.830 151.650 152.750 +0.950 23,305 53,995 -7,342 Hover/Click
Feb23 221117 154.000 155.450 154.000 155.400 +1.150 29,011 109,082 +2,031 Hover/Click
Apr23 221117 157.450 158.935 157.450 158.900 +1.165 7,365 56,264 +407 Hover/Click
Jun23 221117 153.580 154.650 153.350 154.580 +0.950 5,674 42,833 +535 Hover/Click
Aug23 221117 153.380 154.535 153.300 154.500 +0.900 2,122 13,195 -84 Hover/Click
Oct23 221117 157.350 158.185 157.050 158.130 +0.750 659 4,678 +101 Hover/Click
Total Volume and Open Interest 68,502 284,305 -4,207  
Feeder Cattle(CME) Weekly Monthly
Nov22 221117 175.650 176.050 175.580 175.850 +0.150 1,364 1,850 -309 Hover/Click
Jan23 221117 177.830 180.285 177.580 179.985 +2.500 12,381 26,901 +1,283 Hover/Click
Mar23 221117 180.500 182.900 180.380 182.500 +2.250 3,426 9,924 +333 Hover/Click
Apr23 221117 183.785 186.200 183.685 185.785 +2.135 1,584 5,258 +54 Hover/Click
May23 221117 186.535 188.850 186.535 188.485 +2.135 721 2,840 +56 Hover/Click
Aug23 221117 197.600 199.630 197.450 199.300 +1.970 223 2,378 -34 Hover/Click
Sep23 221117 200.050 202.000 200.050 201.550 +1.850 35 369 -2 Hover/Click
Total Volume and Open Interest 19,738 49,569 +1,383  
Lean Hogs(CME) Weekly Monthly
Dec22 221117 85.050 86.100 84.600 84.980 -0.600 20,312 43,094 -3,104 Hover/Click
Feb23 221117 89.930 91.350 89.480 90.800 +0.450 16,064 71,126 +2,045 Hover/Click
Apr23 221117 95.430 96.400 95.000 96.000 +0.370 5,252 38,592 +859 Hover/Click
May23 221117 99.500 100.250 99.500 99.930 +0.050 62 810 +35  
Jun23 221117 106.430 106.800 106.330 106.680 +0.130 1,915 17,393 +356 Hover/Click
Jul23 221117 106.880 107.030 106.680 106.980 +0.050 1,067 10,997 +190 Hover/Click
Aug23 221117 105.830 105.950 105.430 105.800 -0.080 677 6,578 +126 Hover/Click
Oct23 221117 90.700 90.980 90.450 90.980 +0.280 364 4,349 +182 Hover/Click
Total Volume and Open Interest 45,886 194,036 +792  
Class III Milk(CME) Weekly Monthly
Nov22 221117 21.04 21.05 21.03 21.03 +0.05 472 4,389 -43 Hover/Click
Dec22 221117 21.92 21.97 21.69 21.72 -0.20 1,140 5,091 -65 Hover/Click
Jan23 221117 20.77 20.91 20.69 20.76 -0.10 606 3,250 +148 Hover/Click
Feb23 221117 20.40 20.41 20.30 20.35 -0.10 50 2,198 +11 Hover/Click
Mar23 221117 20.48 20.48 20.25 20.39 -0.02 39 1,967 +6 Hover/Click
Apr23 221117 20.20 20.20 20.20 20.20 -0.08 24 1,392 +5 Hover/Click
May23 221117 20.20 20.23 20.18 20.22 +0.03 29 1,347 +12 Hover/Click
Jun23 221117 20.30 20.30 20.22 20.22 -0.07 57 1,216 +31 Hover/Click
Jul23 221117 20.35 20.35 20.32 20.35 -0.03 7 740 +1 Hover/Click
Aug23 221117 20.42 20.42 20.37 20.42 unch 21 627 +19 Hover/Click
Sep23 221117 20.47 20.47 20.42 20.47 -0.02 26 636 +12 Hover/Click
Oct23 221117 20.55 20.55 20.47 20.55 -0.05 11 352 +4 Hover/Click
Nov23 221117 20.47 20.47 20.39 20.47 -0.02 18 315 +14 Hover/Click
Total Volume and Open Interest 2,510 23,965 +160  
Cocoa(ICE) Weekly Monthly
Dec22 221117 2495 2497 2425 2428 -75 8,685 21,274 -1,443 Hover/Click
Mar23 221117 2498 2500 2442 2447 -55 31,115 118,249 -3,180 Hover/Click
May23 221117 2503 2503 2446 2449 -51 10,627 47,498 -155 Hover/Click
Jul23 221117 2500 2500 2448 2451 -49 5,833 28,794 +2,324 Hover/Click
Sep23 221117 2479 2484 2435 2439 -47 1,370 12,692 -51 Hover/Click
Dec23 221117 2451 2460 2414 2417 -44 652 19,499 +156 Hover/Click
Mar24 221117 2418 2419 2385 2388 -42 413 9,947 +124 Hover/Click
Total Volume and Open Interest 58,889 263,407 -2,194  
Coffee "C"(ICE) Weekly Monthly
Dec22 221117 154.90 156.15 150.60 152.70 -2.75 12,892 8,563 -8,188 Hover/Click
Mar23 221117 158.25 159.25 154.05 156.35 -2.05 38,120 106,253 +4,352 Hover/Click
May23 221117 159.20 159.70 154.70 157.00 -1.80 11,499 35,152 +1,008 Hover/Click
Jul23 221117 159.25 159.85 155.20 157.35 -1.70 4,585 16,886 +261 Hover/Click
Sep23 221117 159.15 159.80 155.25 157.35 -1.60 2,615 8,212 -287 Hover/Click
Dec23 221117 158.80 160.00 155.45 157.60 -1.45 2,111 11,957 -501 Hover/Click
Total Volume and Open Interest 72,668 191,743 -3,097  
Orange Juice(ICE) Weekly Monthly
Jan23 221117 201.85 202.90 198.65 201.00 -1.65 1,165 8,981 -263 Hover/Click
Mar23 221117 196.45 197.15 194.30 196.55 -1.50 391 1,194 +174 Hover/Click
May23 221117 194.10 194.55 194.10 194.10 -1.20 2 737 +1 Hover/Click
Jul23 221117 191.85 191.85 191.85 191.85 -1.05 0 2 +0 Hover/Click
Sep23 221117 189.05 189.05 189.05 189.05 -1.05       Hover/Click
Nov23 221117 187.05 187.05 187.05 187.05 -2.55       Hover/Click
Total Volume and Open Interest 1,558 10,914 -88  
Sugar #11(ICE) Weekly Monthly
Mar23 221117 20.11 20.20 19.68 19.73 -0.54 90,633 374,082 +592 Hover/Click
May23 221117 19.04 19.04 18.56 18.62 -0.44 23,575 179,004 +2,230 Hover/Click
Jul23 221117 18.24 18.24 17.87 17.92 -0.36 15,587 112,875 +1,929 Hover/Click
Oct23 221117 17.97 17.98 17.62 17.68 -0.32 7,984 70,311 +1,402 Hover/Click
Mar24 221117 17.88 17.90 17.53 17.64 -0.28 2,829 43,978 +882 Hover/Click
May24 221117 16.96 16.99 16.56 16.76 -0.22 731 12,107 +291 Hover/Click
Jul24 221117 16.29 16.35 15.85 16.13 -0.16 216 11,947 +47 Hover/Click
Oct24 221117 16.10 16.20 15.69 15.99 -0.11 195 11,734 +35 Hover/Click
Total Volume and Open Interest 141,929 832,522 +7,483  
London Cocoa(LCE) Weekly Monthly
Dec22 221117 2004 2008 1987 2002 -6 4,969 65,340 +210 Hover/Click
Mar23 221117 1950 1955 1937 1947 -8 16,422 106,567 +1,354 Hover/Click
May23 221117 1898 1900 1883 1893 -5 10,027 48,243 -567 Hover/Click
Jul23 221117 1878 1885 1869 1876 -7 5,874 34,568 +494 Hover/Click
Sep23 221117 1866 1867 1853 1859 -7 2,136 19,651 +678 Hover/Click
Dec23 221117 1843 1851 1837 1844 -4 2,186 18,531 +835 Hover/Click
Mar24 221117 1812 1822 1812 1816 +1 792 9,869 +312 Hover/Click
Total Volume and Open Interest 43,096 307,192 +3,433  
London Sugar(LCE) Weekly Monthly
Mar23 221117 542.30 542.30 528.50 533.40 -11.20 6,681 48,552 +1,652 Hover/Click
May23 221117 534.00 534.00 522.00 525.30 -11.80 1,925 17,440 +701 Hover/Click
Aug23 221117 516.00 516.00 506.30 508.00 -11.10 983 7,421 -66 Hover/Click
Oct23 221117 497.70 497.70 487.90 489.60 -10.50 350 6,553 +78 Hover/Click
Dec23 221117 488.40 489.10 480.20 482.60 -9.60 54 2,606 +8 Hover/Click
Total Volume and Open Interest 9,997 84,204 -7,403  
Cotton(ICE) Weekly Monthly
Dec22 221117 88.07 88.82 85.64 87.04 -1.40 14,469 18,931 -6,455 Hover/Click
Mar23 221117 86.76 87.22 83.84 85.28 -1.48 27,660 99,059 -590 Hover/Click
May23 221117 85.87 86.23 82.90 84.39 -1.48 6,368 27,698 -423 Hover/Click
Jul23 221117 84.49 84.70 81.61 83.29 -1.22 3,701 28,027 -358 Hover/Click
Oct23 221117 79.38 79.38 79.38 79.38 -0.33 0 3 +0 Hover/Click
Dec23 221117 79.70 80.10 77.10 79.17 -0.25 1,437 21,500 -19 Hover/Click
Total Volume and Open Interest 53,648 200,411 -7,844  
Lumber(CME) Weekly Monthly
Jan23 221117 428.0 445.0 424.0 440.4 +10.4 253 2,156 +45  
Mar23 221117 444.4 452.5 439.5 449.4 +4.1 43 213 -2  
May23 221117 463.7 463.7 463.7 463.7 +4.1 3 16 +1  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Dec22 221117 85.22 85.45 81.40 81.64 -3.95 331,709 132,443 -29,320 Hover/Click
Jan23 221117 84.98 84.98 81.19 81.40 -3.60 239,602 266,136 +15,598 Hover/Click
Feb23 221117 84.00 84.10 80.81 81.09 -3.17 100,656 97,866 -1,079 Hover/Click
Mar23 221117 83.22 83.35 80.33 80.67 -2.85 65,666 110,434 +1,927 Hover/Click
Apr23 221117 82.59 82.59 79.82 80.15 -2.62 32,667 54,039 +1,083 Hover/Click
May23 221117 81.78 81.83 79.24 79.58 -2.46 27,591 42,979 -259 Hover/Click
Jun23 221117 81.11 81.22 78.54 78.98 -2.33 62,227 125,773 -2,172 Hover/Click
Jul23 221117 80.06 80.49 77.97 78.39 -2.21 12,831 38,575 -1,090 Hover/Click
Aug23 221117 79.00 79.72 77.71 77.80 -2.09 4,356 30,938 +105 Hover/Click
Sep23 221117 78.62 78.90 76.81 77.22 -2.00 9,500 48,303 +783 Hover/Click
Oct23 221117 77.34 77.88 76.16 76.66 -1.93 1,382 28,078 +248 Hover/Click
Nov23 221117 77.47 77.57 75.54 76.14 -1.86 1,064 23,750 +175 Hover/Click
Dec23 221117 77.15 77.33 74.98 75.65 -1.77 34,457 171,258 -1,765 Hover/Click
Jan24 221117 76.31 76.31 74.95 75.13 -1.69 338 21,805 -166 Hover/Click
Feb24 221117 74.73 74.73 74.49 74.65 -1.60 83 15,253 +19 Hover/Click
Mar24 221117 74.71 74.82 73.69 74.24 -1.51 302 19,660 +41 Hover/Click
Total Volume and Open Interest 940,328 1,469,437 -16,396  
e-miNY Crude Oil(NYM)
Dec22 221117 85.225 85.425 81.425 81.650 -3.950 20,923 6,401 -79  
Jan23 221117 84.675 84.875 81.200 81.400 -3.600 2,473 2,100 +71  
Feb23 221117 83.975 84.000 80.875 81.100 -3.150 100 446 +4  
Mar23 221117 82.500 82.875 80.375 80.675 -2.850 44 323 +15  
Apr23 221117 80.275 80.275 79.825 80.150 -2.625 8 44 -2  
May23 221117 80.200 80.200 79.575 79.575 -2.475 9 39 +2  
Jun23 221117 80.000 80.550 78.900 78.975 -2.325 13 106 +0  
Jul23 221117 79.500 79.500 78.400 78.400 -2.200 2 9 -1  
Aug23 221117 79.175 79.175 77.800 77.800 -2.100 7 23 -1  
Sep23 221117 78.300 78.400 77.225 77.225 -2.000 1 5 +0  
Total Volume and Open Interest 23,587 9,615 +8  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221117 362.59 362.92 347.68 352.48 -8.88 36,800 41,225 -3,458 Hover/Click
Jan23 221117 349.75 350.07 335.76 339.70 -8.69 34,474 67,862 +1,444 Hover/Click
Feb23 221117 339.00 339.63 326.51 330.09 -8.03 16,342 31,269 +231 Hover/Click
Mar23 221117 328.58 328.73 317.27 320.36 -7.51 9,838 29,557 -36 Hover/Click
Apr23 221117 318.00 318.00 307.27 310.23 -7.04 6,205 28,847 -219 Hover/Click
May23 221117 306.87 306.98 300.09 302.37 -6.64 3,677 15,926 +6 Hover/Click
Jun23 221117 301.50 303.17 294.36 296.61 -6.20 3,997 18,560 +184 Hover/Click
Jul23 221117 300.00 300.00 291.19 293.32 -5.90 1,479 7,387 +21 Hover/Click
Aug23 221117 291.39 292.56 288.84 290.91 -5.69 1,150 3,568 +164 Hover/Click
Sep23 221117 289.32 290.56 287.04 289.05 -5.53 728 3,970 -39 Hover/Click
Oct23 221117 289.91 289.91 285.55 287.25 -5.46 530 3,441 +21 Hover/Click
Nov23 221117 291.00 291.00 283.70 285.40 -5.40 532 1,984 +41 Hover/Click
Dec23 221117 288.77 288.77 281.26 283.37 -5.35 954 14,719 +321 Hover/Click
Jan24 221117 283.00 283.00 280.42 281.14 -5.36 70 1,572 +45 Hover/Click
Total Volume and Open Interest 116,830 275,254 -1,239  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221117 250.74 251.45 243.54 245.47 -5.33 44,545 54,590 -743 Hover/Click
Jan23 221117 246.35 246.75 238.62 239.75 -6.22 47,899 99,386 +8,034 Hover/Click
Feb23 221117 244.96 245.34 237.28 238.12 -6.60 17,503 21,862 +1,323 Hover/Click
Mar23 221117 245.38 245.59 238.11 238.97 -6.59 9,070 21,617 +754 Hover/Click
Apr23 221117 261.91 262.39 256.48 257.04 -6.66 5,032 14,600 +735 Hover/Click
May23 221117 261.10 261.10 256.55 256.83 -6.37 4,027 12,237 +571 Hover/Click
Jun23 221117 258.85 259.67 254.61 255.21 -5.93 3,288 15,464 -33 Hover/Click
Jul23 221117 254.06 256.49 252.16 252.47 -5.61 1,556 4,661 -103 Hover/Click
Aug23 221117 250.52 252.24 248.90 249.03 -5.30 1,576 2,502 +90 Hover/Click
Sep23 221117 245.77 247.30 244.12 244.58 -4.99 849 3,059 +166 Hover/Click
Total Volume and Open Interest 136,565 263,890 +11,023  
e-miNY RBOB Gasoline(NYM)
Dec22 221117 250.80 250.80 245.47 245.47 -5.33 1 1 +0  
Jan23 221117 239.75 239.75 239.75 239.75 -6.22        
Feb23 221117 238.12 238.12 238.12 238.12 -6.60        
Mar23 221117 238.97 238.97 238.97 238.97 -6.59        
Total Volume and Open Interest 1 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221117 6.205 6.547 6.162 6.369 +0.169 76,925 51,805 -5,245 Hover/Click
Jan23 221117 6.612 6.912 6.554 6.744 +0.137 42,664 163,161 +1,510 Hover/Click
Feb23 221117 6.324 6.650 6.303 6.491 +0.138 17,326 63,715 -291 Hover/Click
Mar23 221117 5.586 5.789 5.563 5.706 +0.116 16,622 97,563 +499 Hover/Click
Apr23 221117 4.820 4.871 4.770 4.838 +0.039 17,039 86,541 +963 Hover/Click
May23 221117 4.778 4.840 4.750 4.803 +0.029 12,719 91,386 +283 Hover/Click
Jun23 221117 4.857 4.912 4.817 4.883 +0.025 7,756 24,593 -75 Hover/Click
Jul23 221117 4.971 4.996 4.905 4.968 +0.021 7,285 32,402 +243 Hover/Click
Aug23 221117 4.982 5.008 4.929 4.981 +0.023 4,554 26,954 -106 Hover/Click
Sep23 221117 4.890 4.944 4.861 4.920 +0.024 4,717 31,293 +711 Hover/Click
Oct23 221117 4.938 4.992 4.913 4.965 +0.021 8,643 49,418 -512 Hover/Click
Nov23 221117 5.284 5.290 5.227 5.268 +0.012 2,968 20,210 -143 Hover/Click
Dec23 221117 5.596 5.619 5.565 5.601 +0.014 2,120 27,880 -329 Hover/Click
Jan24 221117 5.817 5.829 5.765 5.799 +0.022 2,379 34,243 -14 Hover/Click
Feb24 221117 5.558 5.573 5.552 5.555 +0.014 630 11,964 -97 Hover/Click
Mar24 221117 4.954 4.985 4.948 4.975 +0.013 1,031 23,818 +98 Hover/Click
Total Volume and Open Interest 229,363 978,425 -3,194  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221117 92.73 92.91 89.53 89.78 -3.08 317,499 291,201 -33,009 Hover/Click
Feb23 221117 91.54 91.63 88.45 88.82 -2.83 271,792 376,603 +8,291 Hover/Click
Mar23 221117 90.46 90.49 87.56 87.99 -2.58 204,470 232,905 +8,232 Hover/Click
Apr23 221117 89.32 89.41 86.72 87.17 -2.36 93,501 103,902 +1,609 Hover/Click
May23 221117 88.34 88.47 85.84 86.35 -2.21 55,904 93,787 +2,108 Hover/Click
Jun23 221117 87.42 87.57 85.02 85.55 -2.09 96,238 182,018 +5,931 Hover/Click
Jul23 221117 86.36 86.77 84.28 84.85 -1.98 19,104 50,295 +2,292 Hover/Click
Aug23 221117 85.62 85.98 83.57 84.17 -1.88 11,360 38,844 +611 Hover/Click
Sep23 221117 84.84 85.26 82.88 83.51 -1.78 18,343 48,267 +2,186 Hover/Click
Oct23 221117 83.25 83.39 82.79 82.88 -1.70 4,422 31,649 +1,858 Hover/Click
Nov23 221117 82.32 82.32 82.32 82.32 -1.63 3,650 26,967 +166 Hover/Click
Dec23 221117 83.03 83.36 81.04 81.79 -1.59 54,348 168,419 -294 Hover/Click
Jan24 221117 81.24 81.24 81.24 81.24 -1.54 962 23,406 +101 Hover/Click
Feb24 221117 80.71 80.71 80.71 80.71 -1.46 575 18,113 +123 Hover/Click
Total Volume and Open Interest 1,180,457 1,922,490 +268  
Gas Oil(ICE) Weekly Monthly
Dec22 221117 990.75 995.50 950.00 956.00 -35.75 46,021 95,799 -1,210 Hover/Click
Jan23 221117 978.75 983.00 939.00 944.25 -35.00 53,943 98,941 +2,554 Hover/Click
Feb23 221117 956.75 961.00 918.75 923.75 -33.25 29,393 43,998 +665 Hover/Click
Mar23 221117 933.25 937.25 897.00 901.75 -31.50 21,475 44,878 -388 Hover/Click
Apr23 221117 902.75 911.25 874.75 879.25 -29.50 13,801 30,920 -116 Hover/Click
May23 221117 884.75 891.00 858.25 862.25 -27.00 8,843 23,133 -90 Hover/Click
Jun23 221117 870.50 876.25 846.25 850.25 -25.25 13,245 26,310 -156 Hover/Click
Jul23 221117 864.25 865.00 839.75 842.25 -24.25 2,019 11,289 +88 Hover/Click
Aug23 221117 856.75 856.75 833.75 835.25 -23.25 1,450 9,476 -24 Hover/Click
Sep23 221117 844.50 850.75 824.75 829.00 -22.75 3,674 13,818 -292 Hover/Click
Total Volume and Open Interest 205,076 463,687 +1,112  
Ethanol(CBOT)
Dec22 221117 2.161 2.161 2.161 2.161 unch        
Jan23 221117 2.161 2.161 2.161 2.161 unch        
Feb23 221117 2.161 2.161 2.161 2.161 unch        
Mar23 221117 2.161 2.161 2.161 2.161 unch        
Apr23 221117 2.161 2.161 2.161 2.161 unch        
May23 221117 2.161 2.161 2.161 2.161 unch        
Jun23 221117 2.161 2.161 2.161 2.161 unch        
Jul23 221117 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221117 85.33 85.36 81.42 81.64 -3.95 47,592 39,514 -7,988 Hover/Click
Jan23 221117 84.76 84.85 81.22 81.40 -3.60 73,415 62,612 -913 Hover/Click
Feb23 221117 83.35 84.04 80.90 81.09 -3.17 59,660 33,465 -2,324 Hover/Click
Mar23 221117 83.26 83.26 80.67 80.67 -2.85 38,863 33,675 +732 Hover/Click
Apr23 221117 81.93 82.51 80.13 80.15 -2.62 16,521 19,393 -507 Hover/Click
May23 221117 81.80 81.80 79.44 79.58 -2.46 8,466 11,868 +264 Hover/Click
Jun23 221117 80.52 81.10 78.98 78.98 -2.33 9,724 55,318 -401 Hover/Click
Jul23 221117 78.34 78.75 78.34 78.39 -2.21 804 5,961 +270 Hover/Click
Aug23 221117 77.80 77.80 77.80 77.80 -2.09 297 4,876 +32 Hover/Click
Sep23 221117 77.22 77.22 77.22 77.22 -2.00 1,454 11,424 -490 Hover/Click
Oct23 221117 76.66 76.66 76.66 76.66 -1.93 274 2,781 +170 Hover/Click
Nov23 221117 76.14 76.14 76.14 76.14 -1.86 7 5,378 +1 Hover/Click
Dec23 221117 76.46 76.50 75.20 75.65 -1.77 5,127 55,203 +323 Hover/Click
Jan24 221117 75.13 75.13 75.13 75.13 -1.69 3 3,384 +3 Hover/Click
Feb24 221117 74.65 74.65 74.65 74.65 -1.60 0 1,247 +0 Hover/Click
Mar24 221117 74.24 74.24 74.24 74.24 -1.51 8 1,818 +8 Hover/Click
Total Volume and Open Interest 265,759 398,748 -9,861  
US Dollar Index(ICE) Weekly Monthly
Dec22 221117 106.250 107.140 105.975 106.592 +0.440 75,905 47,180 -2,167 Hover/Click
Mar23 221117 105.865 106.725 105.650 106.207 +0.445 519 1,175 +15 Hover/Click
Jun23 221117 105.800 106.100 105.600 105.957 +0.445 0 27 +0 Hover/Click
Total Volume and Open Interest 76,424 48,382 -2,152  
Australian Dollar(CME) Weekly Monthly
Dec22 221117 67.45 67.58 66.40 66.91 -0.57 142,418 161,765 +1,321 Hover/Click
Mar23 221117 67.68 67.81 66.65 67.15 -0.57 181 447 +27 Hover/Click
Jun23 221117 67.54 68.03 66.93 67.40 -0.55 12 93 +11 Hover/Click
Total Volume and Open Interest 142,623 162,440 +1,361  
British Pound(CME) Weekly Monthly
Dec22 221117 119.27 119.67 117.72 118.60 -0.62 152,973 225,622 -9 Hover/Click
Mar23 221117 119.55 119.96 118.04 118.91 -0.62 641 2,463 +38 Hover/Click
Jun23 221117 119.13 120.17 118.31 119.13 -0.62 23 167 -11 Hover/Click
Total Volume and Open Interest 154,010 230,102 -43  
Canadian Dollar(CME) Weekly Monthly
Dec22 221117 75.04 75.17 74.64 75.04 unch 102,250 134,236 -2,789 Hover/Click
Mar23 221117 75.10 75.28 74.75 75.16 unch 178 4,191 +70 Hover/Click
Jun23 221117 75.13 75.38 74.90 75.28 unch 85 867 +48 Hover/Click
Sep23 221117 75.15 75.50 75.03 75.41 +0.01 0 210 +0 Hover/Click
Total Volume and Open Interest 102,515 139,688 -2,742  
Japanese Yen(CME) Weekly Monthly
Dec22 221117 71.92 72.26 71.30 71.57 -0.49 206,648 228,855 -880 Hover/Click
Mar23 221117 72.95 73.13 72.18 72.45 -0.49 331 3,709 +1 Hover/Click
Jun23 221117 73.49 74.17 73.26 73.47 -0.51 20 298 +12 Hover/Click
Total Volume and Open Interest 207,550 233,346 -706  
Swiss Franc(CME) Weekly Monthly
Dec22 221117 106.20 106.35 104.97 105.39 -0.90 28,223 41,070 -385 Hover/Click
Mar23 221117 107.20 107.45 106.13 106.51 -0.91 67 548 +2 Hover/Click
Jun23 221117 107.70 108.66 107.37 107.70 -0.90 0 322 +0 Hover/Click
Total Volume and Open Interest 28,290 41,966 -383  
EuroFX(CME) Weekly Monthly
Dec22 221117 104.19 104.29 103.28 103.87 -0.30 356,311 660,744 +356 Hover/Click
Mar23 221117 104.92 105.00 104.00 104.59 -0.29 1,907 12,471 +261 Hover/Click
Jun23 221117 104.96 105.68 104.71 105.28 -0.29 362 5,755 -3 Hover/Click
Total Volume and Open Interest 359,421 682,575 +769  
Mexican Peso(CME) Weekly Monthly
Dec22 221117 514.75 515.25 510.88 512.50 -2.50 65,704 303,312 +1,790 Hover/Click
Mar23 221117 503.75 504.75 503.25 504.75 -2.50 14 93 +11 Hover/Click
Total Volume and Open Interest 65,730 303,442 +1,813  
Brazilian Real(CME) Weekly Monthly
Dec22 221117 184.85 184.95 180.30 182.85 -2.00 3,136 22,927 +693 Hover/Click
Jan23 221117 183.80 183.80 179.20 181.75 -2.00 148 540 +82  
Feb23 221117 180.70 180.70 180.70 180.70 -2.10 2 2 +0  
Mar23 221117 179.85 179.85 179.85 179.85 -2.05       Hover/Click
Total Volume and Open Interest 3,286 23,469 +775  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221117 126~170 126~270 125~060 125~270 -0~180 355,803 1,180,495 -7,932 Hover/Click
Mar23 221117 126~070 126~190 125~000 125~200 -0~190 13,625 19,188 +9,488 Hover/Click
Jun23 221117 126~000 126~000 125~200 125~200 -0~190 0 4 +0 Hover/Click
Total Volume and Open Interest 369,428 1,199,687 +1,556  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221117 113~050 113~095 112~130 112~200 -0~185 1,777,674 3,906,122 -39,016 Hover/Click
Mar23 221117 113~130 113~180 112~220 112~290 -0~185 56,549 109,685 +12,497 Hover/Click
Jun23 221117 113~120 113~120 113~030 113~030 -0~185 0 26 +0 Hover/Click
Total Volume and Open Interest 1,834,223 4,015,833 -26,519  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221117 108~084 108~114 107~240 107~282 -0~130 1,261,337 4,237,378 -21,879 Hover/Click
Mar23 221117 108~192 108~224 108~026 108~070 -0~134 66,485 96,534 +30,823 Hover/Click
Jun23 221117 108~150 108~150 108~150 108~150 -0~134       Hover/Click
Total Volume and Open Interest 1,327,822 4,333,912 +8,944  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221117 102~140 102~146 102~066 102~085 -0~052 606,152 2,203,622 -5,727 Hover/Click
Mar23 221117 102~234 102~243 102~154 102~175 -0~062 22,222 57,420 +5,713 Hover/Click
Jun23 221117 102~185 102~185 102~185 102~185 -0~062       Hover/Click
Total Volume and Open Interest 628,374 2,261,042 -14  
Eurodollars(CME) Weekly Monthly
Dec22 221117 95.020 95.025 94.978 95.010 +0.005 171,002 1,528,413 -35,092  
Mar23 221117 94.825 94.830 94.740 94.795 -0.025 128,372 833,007 -20,304  
Jun23 221117 94.815 94.830 94.700 94.780 -0.030 122,089 684,049 -20,346  
Sep23 221117 95.075 95.085 94.925 94.975 -0.095 96,021 692,506 -15,481  
Dec23 221117 95.405 95.415 95.235 95.270 -0.135 76,457 894,192 -6,471  
Mar24 221117 95.790 95.800 95.610 95.640 -0.150 49,479 386,954 -830  
Jun24 221117 96.115 96.125 95.940 95.965 -0.150 38,472 396,463 -535  
Sep24 221117 96.335 96.345 96.175 96.195 -0.135 65,053 384,124 -5,035  
Dec24 221117 96.470 96.495 96.340 96.360 -0.120 50,521 628,102 -1,293  
Mar25 221117 96.565 96.595 96.450 96.480 -0.100 20,353 222,735 +850  
Jun25 221117 96.630 96.660 96.520 96.555 -0.090 16,891 170,414 +2,133  
Sep25 221117 96.685 96.705 96.570 96.605 -0.080 13,619 120,464 +796  
Dec25 221117 96.695 96.720 96.590 96.625 -0.075 19,755 152,234 -968  
Mar26 221117 96.700 96.705 96.580 96.620 -0.070 10,835 75,981 +790  
Jun26 221117 96.665 96.685 96.560 96.600 -0.065 11,960 87,121 -390  
Sep26 221117 96.650 96.670 96.545 96.580 -0.065 10,328 98,175 -153  
Dec26 221117 96.625 96.645 96.520 96.555 -0.060 14,568 72,413 +1,338  
Mar27 221117 96.590 96.605 96.480 96.520 -0.055 9,404 54,329 +1,612  
Total Volume and Open Interest 958,121 7,670,696 -101,948  
Ultra T-Bond(CBOT)
Dec22 221117 134~31 135~14 133~02 133~27 -0~26 241,585 1,450,998 -16,321  
Mar23 221117 135~10 135~27 133~17 134~10 -0~25 32,932 43,017 +30,936  
Jun23 221117 134~10 134~10 134~10 134~10 -0~25        
Total Volume and Open Interest 274,517 1,494,015 +14,615  
Ultra 10-Yr T-Note(CBOT)
Dec22 221117 119~200 119~245 118~170 118~275 -0~245 339,960 1,391,705 -1,607  
Mar23 221117 119~205 119~260 118~190 118~290 -0~245 3,122 4,173 +1,354  
Jun23 221117 118~290 118~290 118~290 118~290 -0~245        
Total Volume and Open Interest 343,082 1,395,878 -253  
30 Day Federal Funds(CBOT)
Nov22 221117 96.220 96.220 96.217 96.217 unch 54,254 336,793 -14,337  
Dec22 221117 95.875 95.880 95.865 95.870 -0.005 25,258 204,728 +3,724  
Jan23 221117 95.655 95.655 95.635 95.640 -0.010 95,054 362,442 +13,088  
Feb23 221117 95.325 95.330 95.275 95.295 -0.020 61,991 174,281 -2,545  
Mar23 221117 95.265 95.270 95.205 95.225 -0.025 13,852 49,478 +174  
Apr23 221117 95.155 95.155 95.070 95.105 -0.040 34,127 87,200 -8,044  
Total Volume and Open Interest 379,291 1,488,043 -9,241  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221117 149.38 149.57 149.37 149.48 +0.11 1,125 15,541 +76 Hover/Click
Mar23 221117 148.64 148.64 148.57 148.57 +0.11 0 39 +0 Hover/Click
Jun23 221117 148.57 148.57 148.57 148.57 +0.11       Hover/Click
Total Volume and Open Interest 1,125 15,580 +76  
Euro-Buxl(EUREX)
Dec22 221117 152.18 153.20 150.88 152.00 +0.36 67,108 230,565 +2,615  
Mar23 221117 150.60 151.58 150.30 150.94 +0.52 0 90 +0  
Jun23 221117 149.16 149.16 149.16 149.16 +0.36        
Total Volume and Open Interest 67,108 230,655 +2,615  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221117 140.70 141.09 139.73 140.01 -0.37 842,088 1,472,389 +81,410 Hover/Click
Mar23 221117 139.76 140.12 138.85 139.13 -0.32 4,360 7,402 +3,452 Hover/Click
Jun23 221117 136.91 136.91 136.91 136.91 -0.37       Hover/Click
Total Volume and Open Interest 846,448 1,479,791 +84,862  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221117 120.15 120.32 119.64 119.73 -0.21 588,006 1,673,627 +52,364 Hover/Click
Mar23 221117 118.88 118.88 118.59 118.59 -0.18 38,544 41,281 +38,033 Hover/Click
Jun23 221117 119.01 119.01 119.01 119.01 -0.21       Hover/Click
Total Volume and Open Interest 626,550 1,714,908 +90,397  
Euro-Schatz(EUREX)
Dec22 221117 106.89 106.94 106.72 106.75 -0.04 467,669 2,011,579 +3,396  
Mar23 221117 106.63 106.63 106.50 106.50 -0.04 3,867 14,464 +3,814  
Jun23 221117 106.64 106.64 106.64 106.64 -0.04        
Total Volume and Open Interest 471,536 2,026,043 +7,210  
3-Mth Euribor(EUREX)
Dec22 221117 97.795 97.795 97.795 97.795 +0.010 41 283 +0  
Mar23 221117 97.165 97.165 97.165 97.165 -0.015 40 401 +0  
Jun23 221117 96.925 96.925 96.925 96.925 -0.055 0 52 +0  
Total Volume and Open Interest 141 1,479 -60  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221117 106~27 107~05 105~09 106~03 -0~13 241,987 445,272 +1,526 Hover/Click
Mar23 221117 106~00 106~00 104~16 104~23 -0~24 0 14 +0 Hover/Click
Total Volume and Open Interest 241,987 445,286 +1,526  
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 221117 97.810 97.830 97.790 97.795 +0.015 112,670 721,311 +7,015  
Mar23 221117 97.235 97.260 97.160 97.160 -0.015 110,431 581,711 +1,907  
Jun23 221117 97.040 97.055 96.920 96.930 -0.045 106,704 470,216 -7,638  
Total Volume and Open Interest 1,009,237 4,170,054 +8,218  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221117 96.82 96.85 96.82 96.84 +0.01 19,175 193,102 +334  
Mar23 221117 96.33 96.41 96.32 96.38 +0.05 26,265 208,070 +2,956  
Jun23 221117 96.07 96.19 96.05 96.14 +0.07 21,194 116,695 -2,448  
Sep23 221117 95.93 96.07 95.93 96.02 +0.09 14,935 110,835 -507  
Dec23 221117 95.92 96.07 95.91 96.02 +0.10 7,271 96,920 +1,040  
Mar24 221117 95.96 96.14 95.96 96.09 +0.12 6,453 72,543 -332  
Jun24 221117 96.04 96.19 96.02 96.17 +0.14 3,686 69,176 +1,132  
Sep24 221117 96.09 96.27 96.08 96.25 +0.15 1,946 41,145 +27  
Dec24 221117 96.17 96.31 96.17 96.30 +0.15 287 1,240 +180  
Mar25 221117 96.31 96.33 96.28 96.33 +0.18 46 217 +21  
Total Volume and Open Interest 101,258 910,405 +2,403  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221117 96.27 96.41 96.24 96.38 +0.11 121,153 1,059,525 -4,924  
Mar23 221117 96.38 96.38 96.38 96.38 +0.11        
Total Volume and Open Interest 121,153 1,059,525 -4,924  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221117 96.71 96.81 96.69 96.78 +0.07 144,114 796,316 -3,680  
Mar23 221117 96.78 96.78 96.78 96.78 +0.07        
Total Volume and Open Interest 144,114 796,316 -3,680  
Gold(CMX) Weekly Monthly
Dec22 221117 1777.0 1777.6 1756.6 1763.0 -12.8 283,019 225,920 -28,353 Hover/Click
Feb23 221117 1775.0 1792.6 1771.4 1777.8 -13.2 88,741 222,071 +20,373 Hover/Click
Apr23 221117 1804.4 1806.0 1786.5 1792.9 -13.1 3,777 23,727 +537 Hover/Click
Jun23 221117 1820.9 1821.0 1801.9 1808.0 -13.2 1,746 13,233 +306 Hover/Click
Aug23 221117 1837.5 1838.0 1821.3 1824.3 -13.3 466 2,964 +170 Hover/Click
Oct23 221117 1839.9 1839.9 1839.9 1839.9 -13.5 8 699 +2 Hover/Click
Dec23 221117 1858.6 1858.6 1854.1 1855.6 -13.2 74 4,869 -4 Hover/Click
Feb24 221117 1870.6 1870.6 1870.6 1870.6 -13.2 2 6 +2 Hover/Click
Apr24 221117 1882.1 1882.1 1882.1 1882.1 -13.2 0 1 +0 Hover/Click
Jun24 221117 1892.8 1892.8 1892.8 1892.8 -13.2 0 180 +0 Hover/Click
Aug24 221117 1901.3 1901.3 1901.3 1901.3 -13.2       Hover/Click
Total Volume and Open Interest 378,233 495,171 -7,053  
Silver(CMX) Weekly Monthly
Dec22 221117 2150.5 2153.5 2078.5 2097.5 -54.9 94,519 63,474 -5,581 Hover/Click
Mar23 221117 2171.5 2172.0 2097.0 2116.4 -56.2 19,504 68,872 +2,849 Hover/Click
May23 221117 2152.0 2165.0 2118.5 2127.1 -61.1 723 5,025 +223 Hover/Click
Jul23 221117 2150.0 2150.0 2139.0 2143.3 -60.7 284 1,561 -11 Hover/Click
Sep23 221117 2179.0 2179.0 2158.7 2158.7 -59.7 141 874 +72 Hover/Click
Dec23 221117 2227.0 2227.0 2179.5 2184.5 -57.7 30 321 +10 Hover/Click
Mar24 221117 2207.6 2207.6 2207.6 2207.6 -57.7       Hover/Click
Total Volume and Open Interest 116,040 141,623 -2,485  
Platinum(NYMEX) Weekly Monthly
Jan23 221117 1016.0 1019.3 985.0 991.5 -24.7 19,987 56,161 -347 Hover/Click
Apr23 221117 1014.2 1014.2 985.1 990.9 -22.9 621 7,015 +266 Hover/Click
Jul23 221117 1002.0 1002.0 986.1 990.3 -22.8 44 203 +13 Hover/Click
Oct23 221117 1000.0 1000.0 993.1 993.1 -22.9 2 11 +1 Hover/Click
Total Volume and Open Interest 20,654 63,391 -67  
Palladium(NYMEX) Weekly Monthly
Dec22 221117 2070.50 2072.50 1976.50 2010.00 -71.30 3,352 4,434 -236 Hover/Click
Mar23 221117 2088.00 2088.00 1994.50 2024.30 -71.30 702 4,346 +52 Hover/Click
Jun23 221117 2032.90 2032.90 2032.90 2032.90 -69.90 3 13 -1 Hover/Click
Total Volume and Open Interest 4,057 8,793 -185  
Copper(CMX) Weekly Monthly
Dec22 221117 376.10 377.25 366.50 368.80 -8.55 81,582 50,878 -5,555 Hover/Click
Mar23 221117 375.70 377.65 367.30 369.40 -7.95 39,808 77,965 +1,086 Hover/Click
May23 221117 376.30 377.30 367.95 369.50 -7.65 7,622 20,159 +992 Hover/Click
Jul23 221117 373.80 376.55 367.50 369.60 -7.05 1,799 8,125 -619 Hover/Click
Sep23 221117 370.35 370.35 368.00 369.60 -6.50 646 2,169 +273 Hover/Click
Total Volume and Open Interest 133,364 168,962 -3,622  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221117 33675 33732 33189 33581 -10 257,569 72,051 +741 Hover/Click
Mar23 221117 33907 33967 33444 33829 -12 567 1,752 +64 Hover/Click
Jun23 221117 33997 33997 33771 33997 -25 0 28 +0 Hover/Click
Sep23 221117 34192 34192 34192 34192 -26 0 2 +0 Hover/Click
Total Volume and Open Interest 258,136 73,833 +805  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221117 3977.25 3990.25 3912.50 3955.25 -13.25 2,230,543 2,263,721 -4,399 Hover/Click
Mar23 221117 4010.50 4023.50 3945.50 3988.50 -13.25 14,879 74,137 +5,200 Hover/Click
Jun23 221117 4043.75 4058.25 3982.50 4024.00 -12.75 161 2,365 +10 Hover/Click
Sep23 221117 4058.00 4077.25 4036.50 4058.00 -13.00 2 384 +0 Hover/Click
Total Volume and Open Interest 2,245,585 2,343,509 +811  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221117 11777.75 11827.50 11528.25 11710.50 -29.00 771,822 263,100 +1,734 Hover/Click
Mar23 221117 11894.00 11943.00 11646.25 11827.75 -29.00 2,735 4,673 -66 Hover/Click
Jun23 221117 11845.00 12033.50 11784.75 11939.00 -29.50 11 277 +4 Hover/Click
Total Volume and Open Interest 774,569 268,428 +1,673  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221117 2515.90 2523.80 2467.10 2498.20 -15.20 13,422 45,589 -358 Hover/Click
Mar23 221117 2498.80 2522.00 2488.80 2515.20 +0.10 0 1 +0 Hover/Click
Jun23 221117 2507.40 2507.40 2507.40 2507.40 -15.20       Hover/Click
Total Volume and Open Interest 13,422 45,590 -358  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221117 25.15 25.75 24.70 24.77 -0.28 94,261 165,085 +6,367  
Jan23 221117 26.90 27.50 26.63 26.67 -0.18 41,841 64,735 +2,276  
Feb23 221117 27.36 27.91 27.19 27.23 -0.13 19,655 31,438 +503  
Total Volume and Open Interest 235,339 299,312 -27,879  
S & P 600(CME)
Dec22 221117 1210.90 1210.90 1210.90 1210.90 -4.40        
Mar23 221117 1213.90 1213.90 1213.90 1213.90 -4.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221117 1861.90 1867.10 1820.60 1842.60 -15.30 231,813 464,853 -3,911 Hover/Click
Mar23 221117 1875.00 1881.00 1836.90 1858.20 -15.00 233 1,501 -20 Hover/Click
Jun23 221117 1870.10 1870.10 1864.50 1870.10 -15.10       Hover/Click
Total Volume and Open Interest 232,046 466,354 -3,931  
Nikkei 225(CME)
Dec22 221117 27970 28030 27780 27975 +50 5,682 14,180 +59  
Mar23 221117 27730 27925 27690 27880 +55 2 45 +1  
Total Volume and Open Interest 5,684 14,225 +60  
Nikkei 225(SGX) Weekly Monthly
Dec22 221117 28050 28105 27885 28000 -40 37,051 111,749 +1,037  
Mar23 221117 27935 27935 27935 27935 -45 4 1,167 +4  
Jun23 221117 27680 27680 27680 27680 -40 0 3,186 +0  
Total Volume and Open Interest 37,455 129,618 +1,441  
Nikkei 225 Mini(JPX)
Dec22 221117 27910 28030 27890 27980 -60 318,423 512,324 +86,714  
Mar23 221117 27990 28035 27815 27910 -60 35,914 38,658 +5,112  
Jun23 221117 27710 27770 27560 27650 -60 342 1,768 +15  
Total Volume and Open Interest 362,496 594,339 +94,797  
Nikkei 225(JPX)
Dec22 221117 27910 28020 27890 27980 -60 23,184 237,828 +9,696  
Mar23 221117 27840 27940 27820 27910 -60 531 23,525 +304  
Jun23 221117 27620 27650 27620 27650 -60 0 11,527 +667  
Total Volume and Open Interest 23,719 326,182 +10,671  
Nikkei 225(CME) Yen
Dec22 221117 27970 28025 27775 27965 +45 31,986 47,419 +121  
Mar23 221117 27745 27925 27715 27885 +45 9 31 +0  
Jun23 221117 27650 27650 27650 27650 +45        
Total Volume and Open Interest 31,995 47,450 +121  
Nikkei 225(CME) e-Mini Yen
Dec22 221117 27810 28020 27810 27970 +50 0 1 +0  
Mar23 221117 27890 27890 27890 27890 +50        
Jun23 221117 27650 27650 27650 27650 +40        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221117 6622.0 6636.5 6522.5 6577.0 -31.5 207,558 231,559 +2,580  
Dec22 221117 6619.0 6634.0 6519.5 6574.0 -31.0 139,379 57,163 +37,457  
Jan23 221117 6607.0 6607.0 6557.5 6576.5 -31.5        
Mar23 221117 6597.0 6597.0 6597.0 6597.0 -32.0 5 34 +0  
Jun23 221117 6490.5 6490.5 6490.5 6490.5 -33.5        
Sep23 221117 6521.0 6521.0 6521.0 6521.0 -35.5        
Total Volume and Open Interest 346,942 288,759 +40,037  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221117 18212 18319 17722 18045 -188 175,876 134,584 -923  
Dec22 221117 18272 18379 17793 18111 -189 2,920 16,514 -174  
Jan23 221117 18274 18403 18232 18232 -95 12 728 -7  
Total Volume and Open Interest 179,701 156,507 -665  
DAX(EUREX) Weekly Monthly
Dec22 221117 14281.0 14401.0 14163.0 14273.0 +13.0 95,023 109,144 +7,288  
Mar23 221117 14425.0 14425.0 14311.0 14353.0 +12.0 95 720 +41  
Jun23 221117 14500.0 14500.0 14500.0 14500.0 +13.0 0 1 +0  
Total Volume and Open Interest 95,118 109,872 +7,329  
Mini-DAX(EUREX)
Dec22 221117 14278.0 14401.0 14163.0 14273.0 +13.0 58,493 14,592 +292  
Mar23 221117 14385.0 14456.0 14244.0 14353.0 +12.0 163 333 +24  
Jun23 221117 14500.0 14500.0 14500.0 14500.0 +13.0 0 7 +0  
Total Volume and Open Interest 58,656 14,932 +316  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221117 3881 3909 3840 3872 -11 1,130,135 4,724,230 +49,496  
Mar23 221117 3892 3901 3848 3877 -11 1,006 66,823 +277  
Jun23 221117 3820 3820 3820 3820 -11 2 19,518 +1  
Total Volume and Open Interest 1,131,143 4,819,533 +49,774  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221117 10952 10993 10837 10920 -20 25,712 189,545 -2,052  
Mar23 221117 10853 10853 10755 10831 -20 8 106 +2  
Jun23 221117 10704 10704 10704 10704 -21        
Total Volume and Open Interest 25,720 189,651 -2,050  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221117 7335.00 7384.50 7300.00 7352.00 -6.50 101,909 557,115 -786  
Mar23 221117 7325.00 7354.50 7307.00 7352.00 -5.00 11 2,288 -2  
Jun23 221117 7367.00 7367.00 7367.00 7367.00 -11.00 0 22 +0  
Total Volume and Open Interest 101,920 559,425 -788  
SPI 200(SFE) Weekly Monthly
Dec22 221117 7136.0 7161.0 7110.0 7156.0 +26.0 43,631 230,030 -6,013  
Mar23 221117 7087.0 7106.0 7085.0 7106.0 +27.0 2 318 +0  
Jun23 221117 7122.0 7122.0 7122.0 7122.0 +27.0 0 52 +0  
Total Volume and Open Interest 47,272 233,666 -3,876  
FTSE MIB(ISE)
Dec22 221117 24490.00 24560.00 24060.00 24219.00 -218.00 20,089 108,733 +336  
Mar23 221117 24600.00 24600.00 24210.00 24271.00 -221.00 54 818 +38  
Jun23 221117 23831.00 23831.00 23831.00 23831.00 -221.00 0 6 +0  
Total Volume and Open Interest 20,143 109,560 +374  
KOSPI 200(KFE)
Dec22 221117 320.45 321.30 317.85 319.25 -3.70 279,555 307,588 -955  
Mar23 221117 318.25 319.00 315.70 317.00 -3.55 3,082 18,941 +162  
Jun23 221117 319.55 319.55 317.75 318.40 -0.65 0 20,569 +0  
Total Volume and Open Interest 282,645 383,409 -792  
GSCI(CME) Weekly Monthly
Dec22 221117 630.30 632.65 622.80 623.90 -14.20 11 1,162 +9  
Jan23 221117 626.40 626.40 626.40 626.40 -14.20        
Feb23 221117 628.90 628.90 628.90 628.90 -9.20        
Total Volume and Open Interest 11 1,162 -32  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy