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 Fri November 18, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221118 1419.00 1430.75 1412.25 1428.25 +11.25 96,622 249,321 -3,917 Hover/Click
Mar23 221118 1423.50 1435.50 1417.50 1433.25 +11.00 36,608 139,589 -155 Hover/Click
May23 221118 1430.75 1441.50 1424.00 1439.75 +11.25 16,617 93,549 +770 Hover/Click
Jul23 221118 1433.75 1443.25 1426.25 1442.25 +11.50 10,678 65,148 -1,699 Hover/Click
Aug23 221118 1418.75 1427.25 1411.00 1426.00 +10.50 1,077 4,143 +121 Hover/Click
Sep23 221118 1389.75 1392.50 1378.75 1391.50 +8.50 1,087 3,094 +208 Hover/Click
Nov23 221118 1366.00 1374.75 1361.25 1373.50 +7.00 4,352 48,802 -11 Hover/Click
Jan24 221118 1374.00 1376.25 1364.50 1375.50 +6.75 182 1,418 +5 Hover/Click
Mar24 221118 1357.50 1366.25 1352.50 1365.25 +6.00 224 2,322 +73 Hover/Click
May24 221118 1356.00 1361.00 1351.50 1360.75 +5.50 32 2,464 +0 Hover/Click
Jul24 221118 1360.75 1360.75 1355.50 1360.75 +4.50 16 336 +4 Hover/Click
Aug24 221118 1350.00 1350.00 1350.00 1350.00 +4.50 0 3 +0 Hover/Click
Sep24 221118 1329.75 1329.75 1329.75 1329.75 +4.50 0 90 +0 Hover/Click
Nov24 221118 1316.75 1319.00 1311.25 1314.25 -0.25 100 1,063 +36 Hover/Click
Total Volume and Open Interest 167,595 611,529 -4,565  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221118 406.20 411.70 405.80 410.40 +4.70 37,227 74,122 -7,704 Hover/Click
Jan23 221118 403.00 407.70 402.50 406.10 +3.60 28,158 119,941 +4,053 Hover/Click
Mar23 221118 399.10 403.30 398.50 401.70 +3.00 19,649 99,171 +1,121 Hover/Click
May23 221118 397.10 400.60 395.90 398.90 +2.60 9,259 48,055 -132 Hover/Click
Jul23 221118 397.90 400.10 396.00 398.20 +2.00 5,517 30,177 -27 Hover/Click
Aug23 221118 394.20 396.80 392.80 394.80 +1.50 1,338 7,022 +89 Hover/Click
Sep23 221118 389.40 391.90 387.80 390.00 +1.00 760 5,263 +77 Hover/Click
Oct23 221118 385.10 386.30 382.20 384.90 +0.80 353 3,754 +198 Hover/Click
Dec23 221118 384.00 386.30 382.00 384.90 +0.80 929 8,585 +210 Hover/Click
Jan24 221118 384.40 385.20 381.50 384.10 +0.70 49 780 +14 Hover/Click
Total Volume and Open Interest 103,252 398,128 -2,094  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221118 72.50 73.13 71.53 72.74 +0.61 61,992 73,136 -9,226 Hover/Click
Jan23 221118 70.55 71.09 69.58 70.61 +0.39 54,589 112,660 +1,740 Hover/Click
Mar23 221118 68.80 69.24 67.88 68.93 +0.45 25,586 104,847 +641 Hover/Click
May23 221118 67.38 67.76 66.46 67.56 +0.53 13,595 63,852 -952 Hover/Click
Jul23 221118 66.10 66.63 65.30 66.43 +0.61 11,640 55,259 -796 Hover/Click
Aug23 221118 65.05 65.67 64.24 65.44 +0.68 2,416 7,928 +517 Hover/Click
Sep23 221118 64.25 64.78 63.38 64.55 +0.70 2,145 7,187 +209 Hover/Click
Oct23 221118 63.36 63.97 62.58 63.73 +0.70 1,030 5,733 +236 Hover/Click
Dec23 221118 62.95 63.49 62.00 63.25 +0.69 2,289 20,527 -45 Hover/Click
Jan24 221118 62.83 63.03 61.85 62.83 +0.67 95 673 +47 Hover/Click
Total Volume and Open Interest 175,399 455,452 -7,627  
Canola(WCE) Weekly Monthly
Jan23 221118 860.2 866.6 850.0 857.1 -4.6 15,756 61,700 -2,660 Hover/Click
Mar23 221118 849.7 853.1 837.0 847.0 -2.7 13,738 80,610 +813 Hover/Click
May23 221118 851.2 854.2 838.1 849.5 -1.6 6,083 50,548 +1,130 Hover/Click
Jul23 221118 849.0 856.8 841.1 853.5 -0.4 3,341 21,094 +1,459 Hover/Click
Nov23 221118 830.0 839.7 824.2 837.7 +2.9 639 21,360 +518 Hover/Click
Total Volume and Open Interest 39,557 235,552 +1,260  
Corn(CBOT) Weekly Monthly
Dec22 221118 667.50 672.75 665.25 667.75 +0.25 121,435 327,834 -15,133 Hover/Click
Mar23 221118 668.50 674.00 667.50 670.00 +1.00 103,805 509,768 +9,131 Hover/Click
May23 221118 667.00 672.25 665.50 668.00 +0.75 21,107 169,177 +3,231 Hover/Click
Jul23 221118 661.50 666.00 660.00 662.50 +1.00 29,701 196,623 -931 Hover/Click
Sep23 221118 624.00 627.00 620.00 622.75 -1.25 9,517 65,032 -650 Hover/Click
Dec23 221118 611.75 614.25 607.75 610.50 -1.00 11,896 133,719 +371 Hover/Click
Mar24 221118 619.00 620.75 614.50 617.25 -1.00 121 6,644 +55 Hover/Click
May24 221118 621.75 622.25 617.25 619.75 -1.00 8 1,632 -3 Hover/Click
Jul24 221118 620.25 621.00 615.50 617.75 -1.25 27 1,534 +6 Hover/Click
Sep24 221118 578.00 578.00 578.00 578.00 -1.25 0 97 +0 Hover/Click
Total Volume and Open Interest 297,628 1,417,635 -3,920  
Wheat(CBOT) Weekly Monthly
Dec22 221118 806.75 816.50 800.25 803.25 -3.50 48,018 72,163 -8,207 Hover/Click
Mar23 221118 825.00 834.00 818.75 822.00 -3.00 42,865 138,076 +2,240 Hover/Click
May23 221118 835.00 844.25 829.00 831.50 -3.75 10,546 37,721 +456 Hover/Click
Jul23 221118 839.00 847.25 832.50 835.25 -3.75 6,334 57,763 -492 Hover/Click
Sep23 221118 846.00 853.00 838.00 840.75 -4.75 2,821 12,744 +517 Hover/Click
Dec23 221118 855.00 861.25 845.75 849.25 -5.50 913 22,962 +29 Hover/Click
Total Volume and Open Interest 111,598 344,619 -5,472  
Wheat(KCBT) Weekly Monthly
Dec22 221118 938.00 942.25 929.00 934.25 -3.75 14,403 32,064 -3,314 Hover/Click
Mar23 221118 929.00 933.50 918.00 923.75 -5.25 15,803 71,182 +932 Hover/Click
May23 221118 923.25 928.25 913.50 918.50 -5.25 5,449 19,618 +258 Hover/Click
Jul23 221118 914.50 919.75 906.75 911.25 -4.00 2,640 21,004 -681 Hover/Click
Sep23 221118 914.00 918.00 906.25 910.50 -3.75 1,075 6,027 +344 Hover/Click
Dec23 221118 910.75 920.75 910.50 914.00 -3.50 366 3,098 +89 Hover/Click
Mar24 221118 908.75 908.75 908.75 908.75 -3.75 29 103 +2 Hover/Click
Total Volume and Open Interest 39,770 153,411 -2,369  
Wheat(MGE) Weekly Monthly
Dec22 221118 955.75 958.50 949.50 951.50 -2.25 3,000 11,983 -1,007 Hover/Click
Mar23 221118 961.00 966.50 956.25 958.75 -3.25 3,744 22,087 +52 Hover/Click
May23 221118 965.75 970.25 961.25 963.25 -3.25 791 5,442 -7 Hover/Click
Jul23 221118 963.50 966.50 959.50 961.25 -3.25 184 2,399 +86 Hover/Click
Sep23 221118 942.00 942.00 935.00 939.75 -2.25 121 2,979 +29 Hover/Click
Dec23 221118 941.00 944.75 938.50 944.50 +1.75 25 753 +11 Hover/Click
Total Volume and Open Interest 7,865 45,643 -836  
Oats(CBOT) Weekly Monthly
Dec22 221118 395.50 398.25 390.25 396.25 +1.75 312 1,923 -161 Hover/Click
Mar23 221118 393.50 395.75 390.00 391.00 -1.75 271 2,153 +86 Hover/Click
May23 221118 391.00 391.00 390.00 390.00 -3.25 3 173 +1 Hover/Click
Jul23 221118 397.00 397.00 392.25 393.00 -4.00 1 60 +0 Hover/Click
Total Volume and Open Interest 588 4,340 -73  
Rough Rice(CBOT) Weekly Monthly
Nov22 221114 17.63 17.63 17.63 17.63 +0.01 26 272 +0 Hover/Click
Jan23 221118 17.73 17.97 17.67 17.80 +0.07 418 6,669 +35 Hover/Click
Mar23 221118 18.06 18.23 18.06 18.07 +0.06 55 1,019 +40 Hover/Click
May23 221118 18.40 18.40 18.26 18.26 +0.06 2 28 +1 Hover/Click
Total Volume and Open Interest 475 7,760 +76  
Live Cattle(CME) Weekly Monthly
Dec22 221118 152.650 153.300 152.500 153.080 +0.330 16,670 47,884 -6,111 Hover/Click
Feb23 221118 155.300 156.130 155.130 155.850 +0.450 20,890 111,423 +2,341 Hover/Click
Apr23 221118 158.750 159.485 158.735 159.250 +0.350 5,751 56,316 +52 Hover/Click
Jun23 221118 154.500 155.235 154.285 155.130 +0.550 4,727 43,157 +324 Hover/Click
Aug23 221118 154.250 155.080 154.130 155.000 +0.500 1,723 13,396 +201 Hover/Click
Oct23 221118 157.900 158.700 157.880 158.630 +0.500 702 4,911 +233 Hover/Click
Total Volume and Open Interest 50,667 281,453 -2,852  
Feeder Cattle(CME) Weekly Monthly
Jan23 221118 179.985 181.200 179.285 180.785 +0.800 8,081 27,373 +472 Hover/Click
Mar23 221118 182.500 183.380 181.750 183.130 +0.630 2,497 9,876 -48 Hover/Click
Apr23 221118 185.450 186.450 185.080 186.100 +0.315 1,090 5,182 -76 Hover/Click
May23 221118 188.200 189.130 187.935 188.735 +0.250 441 2,934 +94 Hover/Click
Aug23 221118 199.000 199.985 198.630 199.935 +0.635 174 2,332 -46 Hover/Click
Sep23 221118 201.650 202.250 201.300 202.250 +0.700 12 366 -3 Hover/Click
Oct23 221118 203.200 203.850 203.200 203.800 +0.450 2 49 +0 Hover/Click
Total Volume and Open Interest 13,244 49,844 +275  
Lean Hogs(CME) Weekly Monthly
Dec22 221118 84.750 85.050 83.930 84.230 -0.750 11,897 41,072 -2,022 Hover/Click
Feb23 221118 90.500 90.730 89.030 89.550 -1.250 13,587 71,853 +727 Hover/Click
Apr23 221118 95.750 95.850 94.550 94.930 -1.070 4,669 39,128 +536 Hover/Click
May23 221118 99.680 99.680 99.030 99.480 -0.450 0 810 +0  
Jun23 221118 106.480 106.650 105.830 106.150 -0.530 1,558 17,433 +40 Hover/Click
Jul23 221118 106.830 106.980 106.300 106.750 -0.230 777 11,065 +68 Hover/Click
Aug23 221118 105.780 105.900 105.200 105.700 -0.100 473 6,671 +93 Hover/Click
Oct23 221118 90.980 91.230 90.800 91.000 +0.020 398 4,495 +146 Hover/Click
Total Volume and Open Interest 33,438 193,683 -353  
Class III Milk(CME) Weekly Monthly
Nov22 221118 21.02 21.05 21.01 21.01 -0.02 81 4,367 -22 Hover/Click
Dec22 221118 21.72 21.72 21.44 21.47 -0.25 599 5,171 +80 Hover/Click
Jan23 221118 20.67 20.79 20.53 20.70 -0.06 199 3,369 +119 Hover/Click
Feb23 221118 20.23 20.48 20.23 20.32 -0.03 41 2,219 +21 Hover/Click
Mar23 221118 20.30 20.30 20.18 20.20 -0.19 28 1,988 +21 Hover/Click
Apr23 221118 20.20 20.20 20.10 20.10 -0.10 3 1,395 +3 Hover/Click
May23 221118 20.20 20.20 20.10 20.15 -0.07 18 1,362 +15 Hover/Click
Jun23 221118 20.13 20.13 20.13 20.13 -0.09 13 1,227 +11 Hover/Click
Jul23 221118 20.44 20.44 20.24 20.24 -0.11 0 740 +0 Hover/Click
Aug23 221118 20.44 20.44 20.37 20.40 -0.02 0 627 +0 Hover/Click
Sep23 221118 20.42 20.42 20.38 20.38 -0.09 2 637 +1 Hover/Click
Oct23 221118 20.33 20.33 20.33 20.33 -0.22 0 352 +0 Hover/Click
Nov23 221118 20.30 20.30 20.30 20.30 -0.17 0 315 +0 Hover/Click
Total Volume and Open Interest 988 24,212 +247  
Cocoa(ICE) Weekly Monthly
Dec22 221118 2446 2453 2392 2412 -16 5,898 19,586 -1,688 Hover/Click
Mar23 221118 2460 2473 2432 2456 +9 22,790 117,826 -423 Hover/Click
May23 221118 2458 2476 2437 2460 +11 8,204 49,531 +2,033 Hover/Click
Jul23 221118 2465 2479 2440 2461 +10 4,458 28,736 -58 Hover/Click
Sep23 221118 2458 2469 2431 2453 +14 694 12,748 +56 Hover/Click
Dec23 221118 2443 2455 2419 2439 +22 622 19,396 -103 Hover/Click
Mar24 221118 2414 2434 2397 2416 +28 448 10,167 +220 Hover/Click
Total Volume and Open Interest 43,728 263,820 +413  
Coffee "C"(ICE) Weekly Monthly
Dec22 221118 153.65 157.05 150.75 151.30 -1.40 7,028 5,794 -2,769 Hover/Click
Mar23 221118 157.25 160.50 154.50 155.10 -1.25 25,464 108,176 +1,923 Hover/Click
May23 221118 158.55 160.80 155.20 155.70 -1.30 6,545 37,449 +2,297 Hover/Click
Jul23 221118 159.15 161.00 155.75 156.20 -1.15 2,404 16,764 -122 Hover/Click
Sep23 221118 158.45 161.00 155.85 156.30 -1.05 970 8,291 +79 Hover/Click
Dec23 221118 158.70 161.25 156.00 156.55 -1.05 1,197 12,394 +437 Hover/Click
Total Volume and Open Interest 43,731 193,533 +1,790  
Orange Juice(ICE) Weekly Monthly
Jan23 221118 201.00 203.65 199.40 201.15 +0.15 400 8,871 -110 Hover/Click
Mar23 221118 195.25 198.35 194.55 196.65 +0.10 92 1,209 +15 Hover/Click
May23 221118 192.55 194.90 192.55 194.35 +0.25 21 731 -6 Hover/Click
Jul23 221118 192.10 192.10 192.10 192.10 +0.25 0 2 +0 Hover/Click
Sep23 221118 189.30 189.30 189.30 189.30 +0.25       Hover/Click
Nov23 221118 187.30 187.30 187.30 187.30 +0.25       Hover/Click
Total Volume and Open Interest 513 10,813 -101  
Sugar #11(ICE) Weekly Monthly
Mar23 221118 19.60 20.34 19.59 20.05 +0.32 81,095 380,452 +6,370 Hover/Click
May23 221118 18.50 19.09 18.49 18.84 +0.22 29,709 181,890 +2,886 Hover/Click
Jul23 221118 17.80 18.29 17.80 18.09 +0.17 20,384 112,213 -662 Hover/Click
Oct23 221118 17.60 17.97 17.57 17.83 +0.15 10,806 72,022 +1,711 Hover/Click
Mar24 221118 17.55 17.90 17.55 17.78 +0.14 4,727 44,546 +568 Hover/Click
May24 221118 16.65 17.00 16.65 16.93 +0.17 1,973 12,349 +242 Hover/Click
Jul24 221118 16.10 16.36 16.09 16.31 +0.18 1,491 12,504 +557 Hover/Click
Oct24 221118 15.96 16.19 15.96 16.16 +0.17 984 12,221 +487 Hover/Click
Total Volume and Open Interest 152,002 844,738 +12,216  
London Cocoa(LCE) Weekly Monthly
Dec22 221118 1997 2017 1981 2016 +14 3,126 65,237 -103 Hover/Click
Mar23 221118 1945 1957 1925 1953 +6 9,475 106,448 -119 Hover/Click
May23 221118 1893 1898 1871 1896 +3 4,564 48,475 +232 Hover/Click
Jul23 221118 1878 1878 1855 1876 unch 3,591 35,446 +878 Hover/Click
Sep23 221118 1858 1861 1840 1858 -1 1,125 19,935 +284 Hover/Click
Dec23 221118 1843 1846 1826 1844 unch 1,351 18,946 +415 Hover/Click
Mar24 221118 1815 1818 1800 1816 unch 798 10,355 +486 Hover/Click
Total Volume and Open Interest 24,767 309,355 +2,163  
London Sugar(LCE) Weekly Monthly
Mar23 221118 532.00 550.50 532.00 543.30 +9.90 5,700 48,380 -172 Hover/Click
May23 221118 524.60 539.80 524.60 533.40 +8.10 2,504 18,105 +665 Hover/Click
Aug23 221118 508.20 519.50 507.90 514.80 +6.80 1,092 7,520 +99 Hover/Click
Oct23 221118 490.40 498.90 490.30 495.40 +5.80 189 6,529 -24 Hover/Click
Dec23 221118 485.00 490.30 485.00 487.50 +4.90 13 2,601 -5 Hover/Click
Total Volume and Open Interest 9,505 84,765 +561  
Cotton(ICE) Weekly Monthly
Dec22 221118 87.04 87.13 84.18 85.16 -1.88 9,021 13,777 -5,154 Hover/Click
Mar23 221118 85.20 85.29 82.15 83.78 -1.50 22,840 99,421 +362 Hover/Click
May23 221118 83.99 84.36 81.46 83.07 -1.32 5,488 28,351 +653 Hover/Click
Jul23 221118 82.67 83.29 80.69 82.02 -1.27 2,153 27,827 -200 Hover/Click
Oct23 221118 79.21 79.21 79.21 79.21 -0.17 0 3 +0 Hover/Click
Dec23 221118 78.45 78.96 77.06 78.96 -0.21 693 21,488 -12 Hover/Click
Total Volume and Open Interest 40,269 196,112 -4,299  
Lumber(CME) Weekly Monthly
Jan23 221118 431.0 438.7 425.1 426.5 -13.9 195 2,128 -28  
Mar23 221118 435.8 445.5 435.8 435.8 -13.6 28 212 -1  
May23 221118 455.0 455.0 455.0 455.0 -8.7 0 16 +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 221118 82.09 82.64 77.23 80.08 -1.56 225,668 72,238 -60,205 Hover/Click
Jan23 221118 81.86 82.43 77.59 80.11 -1.29 191,294 277,335 +11,199 Hover/Click
Feb23 221118 81.55 82.11 77.65 79.83 -1.26 69,177 101,338 +3,472 Hover/Click
Mar23 221118 81.10 81.68 77.63 79.49 -1.18 45,342 113,455 +3,021 Hover/Click
Apr23 221118 80.57 81.13 77.42 79.07 -1.08 21,861 55,645 +1,606 Hover/Click
May23 221118 80.05 80.55 77.15 78.62 -0.96 14,149 43,130 +151 Hover/Click
Jun23 221118 79.43 79.98 76.72 78.14 -0.84 44,585 127,094 +1,321 Hover/Click
Jul23 221118 78.92 79.35 76.31 77.64 -0.75 6,693 39,455 +880 Hover/Click
Aug23 221118 78.15 78.44 75.88 77.12 -0.68 2,833 31,088 +150 Hover/Click
Sep23 221118 77.60 78.04 75.29 76.57 -0.65 11,180 48,632 +329 Hover/Click
Oct23 221118 75.98 77.28 74.80 76.04 -0.62 1,624 28,713 +635 Hover/Click
Nov23 221118 76.66 77.06 74.28 75.54 -0.60 849 23,878 +128 Hover/Click
Dec23 221118 76.06 76.55 73.77 75.04 -0.61 34,571 172,495 +1,237 Hover/Click
Jan24 221118 74.00 75.52 73.78 74.55 -0.58 3,215 23,272 +1,467 Hover/Click
Feb24 221118 73.65 74.98 73.39 74.09 -0.56 916 15,874 +621 Hover/Click
Mar24 221118 73.14 74.61 72.95 73.70 -0.54 774 19,553 -107 Hover/Click
Total Volume and Open Interest 694,275 1,437,134 -32,303  
e-miNY Crude Oil(NYM)
Jan23 221118 81.875 82.425 77.600 80.100 -1.300 3,132 2,161 +61  
Feb23 221118 81.575 82.025 77.675 79.825 -1.275 137 450 +4  
Mar23 221118 81.100 81.475 77.750 79.500 -1.175 22 326 +3  
Apr23 221118 80.550 80.550 77.600 79.075 -1.075 2 44 +0  
May23 221118 77.200 78.650 77.200 78.625 -0.950 3 38 -1  
Jun23 221118 79.575 79.575 77.000 78.150 -0.825 4 110 +4  
Jul23 221118 76.600 77.650 76.425 77.650 -0.750 3 9 +0  
Aug23 221118 77.500 77.500 76.000 77.125 -0.675 5 28 +5  
Sep23 221118 76.575 77.400 76.000 76.575 -0.650 0 5 +0  
Oct23 221118 76.050 76.050 76.050 76.050 -0.600 0 1 +0  
Total Volume and Open Interest 19,156 9,451 -164  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221118 351.99 355.13 341.01 351.81 -0.67 26,147 38,022 -3,203 Hover/Click
Jan23 221118 340.08 342.49 329.26 339.68 -0.02 27,322 69,816 +1,954 Hover/Click
Feb23 221118 331.18 332.70 320.46 329.71 -0.38 13,755 30,777 -492 Hover/Click
Mar23 221118 321.15 322.60 311.29 319.59 -0.77 7,199 29,350 -207 Hover/Click
Apr23 221118 310.28 312.53 301.58 309.06 -1.17 3,903 28,734 -113 Hover/Click
May23 221118 302.93 303.98 294.13 300.87 -1.50 2,475 15,873 -53 Hover/Click
Jun23 221118 296.69 298.79 288.70 294.86 -1.75 2,540 18,633 +73 Hover/Click
Jul23 221118 293.84 294.45 285.74 291.43 -1.89 850 7,375 -12 Hover/Click
Aug23 221118 290.25 291.93 283.50 288.97 -1.94 683 3,577 +9 Hover/Click
Sep23 221118 289.94 289.94 281.51 287.15 -1.90 462 3,946 -24 Hover/Click
Oct23 221118 283.36 287.30 279.90 285.40 -1.85 252 3,431 -10 Hover/Click
Nov23 221118 280.00 284.27 278.61 283.54 -1.86 194 1,969 -15 Hover/Click
Dec23 221118 283.81 284.78 276.45 281.51 -1.86 451 14,822 +103 Hover/Click
Jan24 221118 280.46 281.00 276.56 279.39 -1.75 12 1,578 +6 Hover/Click
Total Volume and Open Interest 86,258 273,272 -1,982  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221118 246.60 247.51 235.37 242.08 -3.39 45,625 50,777 -3,813 Hover/Click
Jan23 221118 240.51 241.53 229.65 235.10 -4.65 53,970 103,793 +4,407 Hover/Click
Feb23 221118 238.51 239.83 228.57 233.77 -4.35 20,119 24,393 +2,531 Hover/Click
Mar23 221118 239.71 240.58 229.91 234.82 -4.15 9,583 21,249 -368 Hover/Click
Apr23 221118 257.21 257.31 248.82 253.16 -3.88 4,422 14,470 -130 Hover/Click
May23 221118 257.03 257.03 249.01 252.94 -3.89 3,144 12,383 +146 Hover/Click
Jun23 221118 254.61 256.89 247.32 251.28 -3.93 3,081 15,228 -236 Hover/Click
Jul23 221118 248.44 252.70 245.10 248.46 -4.01 1,500 4,612 -49 Hover/Click
Aug23 221118 242.16 249.30 242.16 244.85 -4.18 1,243 2,732 +230 Hover/Click
Sep23 221118 238.14 244.90 237.82 240.37 -4.21 767 3,149 +90 Hover/Click
Total Volume and Open Interest 144,596 266,871 +2,981  
e-miNY RBOB Gasoline(NYM)
Dec22 221118 242.08 242.08 242.08 242.08 -3.39 0 1 +0  
Jan23 221118 235.10 235.10 235.10 235.10 -4.65        
Feb23 221118 233.77 233.77 233.77 233.77 -4.35        
Mar23 221118 234.82 234.82 234.82 234.82 -4.15        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221118 6.383 6.475 6.045 6.303 -0.066 112,921 43,531 -8,274 Hover/Click
Jan23 221118 6.758 6.831 6.425 6.716 -0.028 68,551 169,167 +6,006 Hover/Click
Feb23 221118 6.488 6.589 6.196 6.483 -0.008 32,597 63,714 -1 Hover/Click
Mar23 221118 5.712 5.751 5.465 5.703 -0.003 28,747 99,183 +1,620 Hover/Click
Apr23 221118 4.855 4.855 4.711 4.814 -0.024 30,656 87,895 +1,354 Hover/Click
May23 221118 4.817 4.817 4.679 4.786 -0.017 13,937 91,827 +441 Hover/Click
Jun23 221118 4.880 4.896 4.768 4.875 -0.008 7,935 24,235 -358 Hover/Click
Jul23 221118 4.972 4.981 4.860 4.968 unch 8,751 32,345 -57 Hover/Click
Aug23 221118 4.982 4.997 4.875 4.985 +0.004 5,559 27,433 +479 Hover/Click
Sep23 221118 4.921 4.943 4.814 4.931 +0.011 6,337 32,441 +1,148 Hover/Click
Oct23 221118 4.965 4.992 4.864 4.979 +0.014 12,900 49,960 +542 Hover/Click
Nov23 221118 5.257 5.297 5.180 5.287 +0.019 4,519 20,010 -200 Hover/Click
Dec23 221118 5.529 5.649 5.523 5.637 +0.036 3,673 27,532 -348 Hover/Click
Jan24 221118 5.787 5.850 5.708 5.837 +0.038 2,497 34,179 -64 Hover/Click
Feb24 221118 5.560 5.580 5.500 5.580 +0.025 716 12,075 +111 Hover/Click
Mar24 221118 4.946 4.994 4.942 4.994 +0.019 1,056 23,994 +176 Hover/Click
Total Volume and Open Interest 343,626 981,210 +2,785  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221118 90.10 90.63 85.80 87.62 -2.16 257,615 264,988 -26,213 Hover/Click
Feb23 221118 89.20 89.76 85.33 87.15 -1.67 192,718 388,351 +11,748 Hover/Click
Mar23 221118 88.54 88.96 84.91 86.56 -1.43 120,799 230,091 -2,814 Hover/Click
Apr23 221118 87.75 88.12 84.44 85.93 -1.24 48,998 107,363 +3,461 Hover/Click
May23 221118 86.96 87.34 83.90 85.27 -1.08 34,805 96,750 +2,963 Hover/Click
Jun23 221118 86.17 86.57 83.25 84.57 -0.98 66,258 174,968 -7,050 Hover/Click
Jul23 221118 85.39 85.88 82.68 83.96 -0.89 15,111 48,458 -1,837 Hover/Click
Aug23 221118 85.05 85.19 82.10 83.36 -0.81 5,792 39,201 +357 Hover/Click
Sep23 221118 84.39 84.52 81.52 82.76 -0.75 10,990 46,501 -1,766 Hover/Click
Oct23 221118 81.78 82.57 81.47 82.18 -0.70 1,272 31,976 +327 Hover/Click
Nov23 221118 81.12 81.64 81.12 81.64 -0.68 862 26,851 -116 Hover/Click
Dec23 221118 82.65 82.75 79.84 81.14 -0.65 39,810 168,757 +338 Hover/Click
Jan24 221118 79.43 80.63 79.43 80.63 -0.61 741 23,487 +81 Hover/Click
Feb24 221118 80.11 80.11 80.11 80.11 -0.60 774 18,210 +97 Hover/Click
Total Volume and Open Interest 817,048 1,903,143 -19,347  
Gas Oil(ICE) Weekly Monthly
Dec22 221118 959.75 968.00 926.00 946.00 -10.00 46,188 91,468 -4,331 Hover/Click
Jan23 221118 947.25 954.75 915.00 933.00 -11.25 49,998 100,828 +1,887 Hover/Click
Feb23 221118 928.75 933.50 896.50 914.00 -9.75 23,508 44,762 +764 Hover/Click
Mar23 221118 909.00 911.75 876.50 893.00 -8.75 18,559 44,631 -247 Hover/Click
Apr23 221118 889.50 889.50 855.75 871.00 -8.25 11,294 31,120 +200 Hover/Click
May23 221118 870.25 870.25 840.75 854.50 -7.75 6,296 22,981 -152 Hover/Click
Jun23 221118 856.25 861.00 830.00 843.00 -7.25 8,935 26,213 -97 Hover/Click
Jul23 221118 846.75 846.75 822.75 834.75 -7.50 1,588 11,385 +96 Hover/Click
Aug23 221118 839.50 840.00 816.00 827.25 -8.00 1,398 9,565 +89 Hover/Click
Sep23 221118 836.50 836.50 810.00 820.75 -8.25 1,941 13,926 +108 Hover/Click
Total Volume and Open Interest 174,952 462,499 -1,188  
Ethanol(CBOT)
Dec22 221118 2.161 2.161 2.161 2.161 unch        
Jan23 221118 2.161 2.161 2.161 2.161 unch        
Feb23 221118 2.161 2.161 2.161 2.161 unch        
Mar23 221118 2.161 2.161 2.161 2.161 unch        
Apr23 221118 2.161 2.161 2.161 2.161 unch        
May23 221118 2.161 2.161 2.161 2.161 unch        
Jun23 221118 2.161 2.161 2.161 2.161 unch        
Jul23 221118 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Dec22 221118 81.89 81.89 77.32 80.08 -1.56 35,725 34,504 -5,010 Hover/Click
Jan23 221118 82.05 82.42 77.61 80.11 -1.29 56,427 63,567 +955 Hover/Click
Feb23 221118 81.90 82.06 77.67 79.83 -1.26 40,552 33,083 -382 Hover/Click
Mar23 221118 81.36 81.66 77.68 79.49 -1.18 29,238 34,571 +896 Hover/Click
Apr23 221118 80.83 80.99 77.54 79.07 -1.08 10,678 19,298 -95 Hover/Click
May23 221118 80.26 80.26 77.26 78.62 -0.96 6,125 11,766 -102 Hover/Click
Jun23 221118 79.53 79.75 76.84 78.14 -0.84 7,848 55,818 +500 Hover/Click
Jul23 221118 76.65 77.71 76.65 77.64 -0.75 1,243 6,369 +408 Hover/Click
Aug23 221118 77.12 77.12 77.12 77.12 -0.68 655 5,056 +180 Hover/Click
Sep23 221118 76.57 76.57 76.57 76.57 -0.65 1,395 11,399 -25 Hover/Click
Oct23 221118 76.04 76.04 76.04 76.04 -0.62 128 2,873 +92 Hover/Click
Nov23 221118 75.54 75.54 75.54 75.54 -0.60 3 5,378 +0 Hover/Click
Dec23 221118 74.15 75.04 74.15 75.04 -0.61 3,609 56,420 +1,217 Hover/Click
Jan24 221118 74.55 74.55 74.55 74.55 -0.58 0 3,384 +0 Hover/Click
Feb24 221118 74.09 74.09 74.09 74.09 -0.56 4 1,251 +4 Hover/Click
Mar24 221118 73.70 73.70 73.70 73.70 -0.54 11 1,821 +3 Hover/Click
Total Volume and Open Interest 200,172 398,456 -292  
US Dollar Index(ICE) Weekly Monthly
Dec22 221118 106.485 106.920 106.230 106.825 +0.232 46,217 47,442 +262 Hover/Click
Mar23 221118 106.155 106.510 105.840 106.435 +0.228 289 1,216 +41 Hover/Click
Jun23 221118 106.135 106.135 106.135 106.135 +0.178 0 27 +0 Hover/Click
Total Volume and Open Interest 46,506 48,685 +303  
Australian Dollar(CME) Weekly Monthly
Dec22 221118 66.93 67.36 66.67 66.81 -0.10 94,238 159,185 -2,580 Hover/Click
Mar23 221118 67.18 67.60 66.92 67.05 -0.10 3,070 3,444 +2,997 Hover/Click
Jun23 221118 67.74 67.83 67.21 67.30 -0.10 0 93 +0 Hover/Click
Total Volume and Open Interest 97,354 162,868 +428  
British Pound(CME) Weekly Monthly
Dec22 221118 118.76 119.60 118.66 119.00 +0.40 112,266 222,442 -3,180 Hover/Click
Mar23 221118 119.21 119.89 119.18 119.31 +0.40 134 2,440 -23 Hover/Click
Jun23 221118 119.50 120.08 119.50 119.54 +0.41 9 171 +4 Hover/Click
Total Volume and Open Interest 113,032 226,965 -3,137  
Canadian Dollar(CME) Weekly Monthly
Dec22 221118 75.05 75.20 74.58 74.73 -0.31 75,391 133,531 -705 Hover/Click
Mar23 221118 75.16 75.32 74.72 74.86 -0.30 245 4,206 +15 Hover/Click
Jun23 221118 75.28 75.40 74.89 74.99 -0.29 21 888 +21 Hover/Click
Sep23 221118 75.08 75.49 75.01 75.13 -0.28 0 210 +0 Hover/Click
Total Volume and Open Interest 75,675 139,023 -665  
Japanese Yen(CME) Weekly Monthly
Dec22 221118 71.53 71.86 71.42 71.47 -0.10 126,325 229,324 +469 Hover/Click
Mar23 221118 72.38 72.73 72.30 72.35 -0.10 88 3,715 +6 Hover/Click
Jun23 221118 73.37 73.77 73.37 73.37 -0.10 6 302 +4 Hover/Click
Total Volume and Open Interest 126,463 233,825 +479  
Swiss Franc(CME) Weekly Monthly
Dec22 221118 105.36 105.61 105.05 105.20 -0.19 18,933 41,346 +276 Hover/Click
Mar23 221118 106.39 106.71 106.20 106.33 -0.18 29 565 +17 Hover/Click
Jun23 221118 107.53 107.92 107.49 107.53 -0.17 0 322 +0 Hover/Click
Total Volume and Open Interest 18,962 42,247 +281  
EuroFX(CME) Weekly Monthly
Dec22 221118 103.88 104.18 103.36 103.50 -0.37 243,491 658,504 -2,240 Hover/Click
Mar23 221118 104.61 104.88 104.08 104.22 -0.37 831 12,268 -203 Hover/Click
Jun23 221118 105.42 105.57 104.84 104.91 -0.37 460 5,874 +119 Hover/Click
Total Volume and Open Interest 246,160 680,173 -2,402  
Mexican Peso(CME) Weekly Monthly
Dec22 221118 512.25 513.25 509.25 511.75 -0.75 38,842 304,428 +1,116 Hover/Click
Mar23 221118 503.63 505.38 501.75 504.00 -0.75 16 94 +1 Hover/Click
Total Volume and Open Interest 38,878 304,579 +1,137  
Brazilian Real(CME) Weekly Monthly
Dec22 221118 183.15 187.10 183.15 185.40 +2.55 15,274 22,041 -886 Hover/Click
Jan23 221118 183.05 185.90 183.05 184.30 +2.55 57 547 +7  
Feb23 221118 183.45 183.45 183.45 183.45 +2.75 0 2 +0  
Mar23 221118 182.50 182.50 182.50 182.50 +2.65       Hover/Click
Total Volume and Open Interest 15,331 22,590 -879  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221118 125~290 126~120 125~090 125~140 -0~130 332,498 1,183,392 +2,897 Hover/Click
Mar23 221118 125~180 126~040 125~030 125~080 -0~120 15,694 32,455 +13,267 Hover/Click
Jun23 221118 125~080 125~080 125~080 125~080 -0~120 0 4 +0 Hover/Click
Total Volume and Open Interest 348,192 1,215,851 +16,164  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221118 112~200 112~255 112~065 112~095 -0~105 1,631,687 3,873,151 -32,971 Hover/Click
Mar23 221118 112~285 113~020 112~155 112~180 -0~110 68,327 134,495 +24,810 Hover/Click
Jun23 221118 112~240 112~240 112~240 112~240 -0~110 0 26 +0 Hover/Click
Total Volume and Open Interest 1,700,014 4,007,672 -8,161  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221118 107~276 107~312 107~176 107~202 -0~080 1,008,691 4,223,448 -13,930 Hover/Click
Mar23 221118 108~064 108~096 107~280 107~304 -0~084 38,498 113,198 +16,664 Hover/Click
Jun23 221118 108~064 108~064 108~064 108~064 -0~084       Hover/Click
Total Volume and Open Interest 1,047,189 4,336,646 +2,734  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221118 102~082 102~092 102~033 102~051 -0~034 579,552 2,195,204 -8,418 Hover/Click
Mar23 221118 102~175 102~182 102~123 102~140 -0~035 23,351 66,912 +9,492 Hover/Click
Jun23 221118 102~150 102~150 102~150 102~150 -0~035       Hover/Click
Total Volume and Open Interest 602,903 2,262,116 +1,074  
Eurodollars(CME) Weekly Monthly
Dec22 221118 95.010 95.020 94.995 95.015 +0.005 120,150 1,518,020 -10,393  
Mar23 221118 94.785 94.790 94.725 94.750 -0.045 62,627 837,826 +4,819  
Jun23 221118 94.765 94.775 94.670 94.705 -0.075 82,659 682,344 -1,705  
Sep23 221118 94.970 94.980 94.855 94.895 -0.080 57,053 686,482 -6,024  
Dec23 221118 95.260 95.280 95.150 95.185 -0.085 119,629 871,305 -22,887  
Mar24 221118 95.635 95.655 95.520 95.550 -0.090 42,127 383,546 -3,408  
Jun24 221118 95.960 95.990 95.845 95.875 -0.090 34,152 396,094 -369  
Sep24 221118 96.190 96.220 96.070 96.100 -0.095 40,796 378,800 -5,324  
Dec24 221118 96.360 96.390 96.235 96.260 -0.100 47,192 618,741 -9,361  
Mar25 221118 96.470 96.505 96.360 96.380 -0.100 17,115 226,415 +3,680  
Jun25 221118 96.555 96.580 96.445 96.465 -0.090 18,211 170,194 -220  
Sep25 221118 96.595 96.630 96.500 96.520 -0.085 13,000 119,714 -750  
Dec25 221118 96.625 96.650 96.525 96.545 -0.080 26,759 154,075 +1,841  
Mar26 221118 96.600 96.635 96.525 96.540 -0.080 8,255 75,942 -39  
Jun26 221118 96.590 96.620 96.505 96.525 -0.075 17,022 83,970 -3,151  
Sep26 221118 96.570 96.600 96.490 96.505 -0.075 11,859 95,819 -2,356  
Dec26 221118 96.560 96.575 96.470 96.480 -0.075 13,893 75,738 +3,325  
Mar27 221118 96.510 96.540 96.435 96.445 -0.075 8,545 54,648 +319  
Total Volume and Open Interest 770,722 7,619,200 -51,496  
Ultra T-Bond(CBOT)
Dec22 221118 134~02 134~20 132~26 133~01 -0~26 253,375 1,433,054 -17,944  
Mar23 221118 134~12 135~02 133~10 133~16 -0~26 30,499 68,467 +25,450  
Jun23 221118 133~16 133~16 133~16 133~16 -0~26        
Total Volume and Open Interest 283,874 1,501,521 +7,506  
Ultra 10-Yr T-Note(CBOT)
Dec22 221118 118~280 119~040 118~105 118~140 -0~135 307,364 1,386,354 -5,351  
Mar23 221118 118~280 119~055 118~125 118~155 -0~135 7,801 9,086 +4,913  
Jun23 221118 118~155 118~155 118~155 118~155 -0~135        
Total Volume and Open Interest 315,165 1,395,440 -438  
30 Day Federal Funds(CBOT)
Nov22 221118 96.220 96.220 96.217 96.217 unch 8,799 337,757 +964  
Dec22 221118 95.875 95.875 95.860 95.860 -0.010 25,867 206,984 +2,256  
Jan23 221118 95.635 95.640 95.620 95.625 -0.015 63,626 363,115 +673  
Feb23 221118 95.295 95.300 95.260 95.270 -0.025 41,644 180,535 +6,254  
Mar23 221118 95.225 95.230 95.185 95.195 -0.030 7,967 50,322 +844  
Apr23 221118 95.095 95.105 95.040 95.060 -0.045 31,388 85,699 -1,501  
Total Volume and Open Interest 255,154 1,499,022 +10,979  
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 221118 151.92 153.06 149.84 152.22 +0.22 53,001 225,144 -5,421  
Mar23 221118 150.94 151.18 148.80 151.18 +0.24 60 150 +60  
Jun23 221118 149.38 149.38 149.38 149.38 +0.22        
Total Volume and Open Interest 53,061 225,294 -5,361  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221118 140.01 140.50 139.17 140.18 +0.17 763,835 1,469,260 -3,129 Hover/Click
Mar23 221118 139.44 139.57 138.34 139.38 +0.25 11,379 17,909 +10,507 Hover/Click
Jun23 221118 137.08 137.08 137.08 137.08 +0.17       Hover/Click
Total Volume and Open Interest 775,214 1,487,169 +7,378  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221118 119.74 120.01 119.34 119.87 +0.14 543,719 1,655,909 -17,718 Hover/Click
Mar23 221118 118.61 118.81 118.61 118.73 +0.14 6,781 47,454 +6,173 Hover/Click
Jun23 221118 119.15 119.15 119.15 119.15 +0.14       Hover/Click
Total Volume and Open Interest 550,500 1,703,363 -11,545  
Euro-Schatz(EUREX)
Dec22 221118 106.75 106.89 106.63 106.84 +0.09 456,281 2,004,997 -6,582  
Mar23 221118 106.51 106.65 106.51 106.59 +0.09 14,146 26,293 +11,829  
Jun23 221118 106.74 106.74 106.74 106.74 +0.09        
Total Volume and Open Interest 470,427 2,031,290 +5,247  
3-Mth Euribor(EUREX)
Dec22 221118 97.825 97.825 97.825 97.825 +0.030 0 283 +0  
Mar23 221118 97.185 97.185 97.185 97.185 +0.020 0 401 +0  
Jun23 221118 96.970 96.970 96.970 96.970 +0.045 0 52 +0  
Total Volume and Open Interest 0 1,479 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221118 106~01 106~05 105~00 105~22 -0~13 164,782 441,414 -3,858 Hover/Click
Mar23 221118 103~26 103~28 103~25 103~28 -0~28 66 53 +39 Hover/Click
Total Volume and Open Interest 164,848 441,467 -3,819  
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 221118 97.800 97.830 97.785 97.825 +0.030 152,662 723,505 +2,194  
Mar23 221118 97.175 97.205 97.140 97.185 +0.025 154,646 554,741 -26,970  
Jun23 221118 96.940 96.990 96.895 96.965 +0.035 115,371 471,271 +1,055  
Total Volume and Open Interest 1,123,337 4,132,414 -37,640  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221118 96.84 96.84 96.82 96.84 unch 26,422 196,892 +3,790  
Mar23 221118 96.37 96.41 96.35 96.39 +0.01 43,480 214,806 +6,736  
Jun23 221118 96.13 96.16 96.09 96.13 -0.01 32,099 119,535 +2,840  
Sep23 221118 96.01 96.05 95.96 96.01 -0.01 22,675 112,295 +1,460  
Dec23 221118 96.02 96.06 95.96 96.01 -0.01 23,342 103,975 +7,055  
Mar24 221118 96.09 96.14 96.03 96.07 -0.02 10,466 71,858 -685  
Jun24 221118 96.17 96.22 96.10 96.15 -0.02 7,898 71,007 +1,831  
Sep24 221118 96.25 96.30 96.19 96.24 -0.01 3,346 41,213 +68  
Dec24 221118 96.34 96.34 96.26 96.30 unch 468 1,465 +225  
Mar25 221118 96.36 96.36 96.33 96.33 unch 51 247 +30  
Total Volume and Open Interest 170,247 933,755 +23,350  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221118 96.39 96.43 96.33 96.39 +0.01 158,675 1,077,707 +18,182  
Mar23 221118 96.39 96.39 96.39 96.39 +0.01        
Total Volume and Open Interest 158,675 1,077,707 +18,182  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221118 96.78 96.81 96.70 96.76 -0.02 192,746 804,552 +8,236  
Mar23 221118 96.76 96.76 96.76 96.76 -0.02        
Total Volume and Open Interest 192,746 804,552 +8,236  
Gold(CMX) Weekly Monthly
Dec22 221118 1763.1 1769.9 1749.2 1754.4 -8.6 200,755 198,613 -27,307 Hover/Click
Feb23 221118 1777.6 1784.5 1764.0 1769.0 -8.8 48,042 230,414 +8,343 Hover/Click
Apr23 221118 1795.5 1799.5 1779.6 1784.0 -8.9 2,420 24,336 +609 Hover/Click
Jun23 221118 1810.0 1813.8 1795.9 1799.3 -8.7 2,240 13,728 +495 Hover/Click
Aug23 221118 1825.4 1826.3 1815.8 1815.8 -8.5 544 3,077 +113 Hover/Click
Oct23 221118 1831.4 1831.4 1831.4 1831.4 -8.5 6 699 +0 Hover/Click
Dec23 221118 1856.5 1856.5 1843.3 1847.9 -7.7 101 4,875 +6 Hover/Click
Feb24 221118 1860.5 1862.9 1860.5 1862.9 -7.7 0 6 +0 Hover/Click
Apr24 221118 1874.4 1874.4 1874.4 1874.4 -7.7 0 1 +0 Hover/Click
Jun24 221118 1885.1 1885.1 1885.1 1885.1 -7.7 0 180 +0 Hover/Click
Aug24 221118 1893.6 1893.6 1893.6 1893.6 -7.7       Hover/Click
Total Volume and Open Interest 255,003 477,774 -17,397  
Silver(CMX) Weekly Monthly
Dec22 221118 2102.0 2132.5 2087.0 2099.7 +2.2 71,716 56,630 -6,844 Hover/Click
Mar23 221118 2119.5 2151.5 2106.5 2119.6 +3.2 15,091 72,973 +4,101 Hover/Click
May23 221118 2148.0 2158.0 2124.5 2134.2 +7.1 569 4,986 -39 Hover/Click
Jul23 221118 2160.0 2175.0 2140.0 2149.3 +6.0 166 1,583 +22 Hover/Click
Sep23 221118 2189.0 2193.5 2168.7 2168.7 +10.0 35 898 +24 Hover/Click
Dec23 221118 2200.0 2200.0 2182.5 2194.5 +10.0 44 341 +20 Hover/Click
Mar24 221118 2217.6 2217.6 2217.6 2217.6 +10.0       Hover/Click
Total Volume and Open Interest 87,817 138,907 -2,716  
Platinum(NYMEX) Weekly Monthly
Jan23 221118 992.0 997.8 980.8 984.3 -7.2 12,643 56,765 +604 Hover/Click
Apr23 221118 990.1 996.8 981.0 983.7 -7.2 426 7,089 +74 Hover/Click
Jul23 221118 988.6 990.0 982.5 984.3 -6.0 2 204 +1 Hover/Click
Oct23 221118 987.5 987.7 987.5 987.7 -5.4 2 11 +0 Hover/Click
Total Volume and Open Interest 13,073 64,070 +679  
Palladium(NYMEX) Weekly Monthly
Dec22 221118 2014.00 2028.00 1932.00 1938.90 -71.10 2,082 4,044 -390 Hover/Click
Mar23 221118 2023.00 2041.00 1945.50 1951.70 -72.60 800 4,441 +95 Hover/Click
Jun23 221118 1980.00 1980.00 1960.30 1960.30 -72.60 3 13 +0 Hover/Click
Total Volume and Open Interest 2,885 8,498 -295  
Copper(CMX) Weekly Monthly
Dec22 221118 368.95 370.75 362.75 363.20 -5.60 58,475 45,938 -4,940 Hover/Click
Mar23 221118 369.20 371.55 363.70 364.15 -5.25 27,927 79,497 +1,532 Hover/Click
May23 221118 369.20 371.70 364.00 364.40 -5.10 4,567 21,478 +1,319 Hover/Click
Jul23 221118 370.35 371.85 364.20 364.60 -5.00 1,532 8,487 +362 Hover/Click
Sep23 221118 367.50 368.55 364.65 364.65 -4.95 555 1,878 -291 Hover/Click
Total Volume and Open Interest 94,749 166,775 -2,187  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221118 33581 33855 33469 33775 +194 178,326 70,842 -1,209 Hover/Click
Mar23 221118 33812 34100 33726 34025 +196 297 1,780 +28 Hover/Click
Jun23 221118 34054 34229 33989 34203 +206 0 28 +0 Hover/Click
Sep23 221118 34400 34400 34400 34400 +208 0 2 +0 Hover/Click
Total Volume and Open Interest 178,623 72,652 -1,181  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221118 3960.50 3994.00 3942.50 3974.00 +18.75 1,502,501 2,244,309 -19,412 Hover/Click
Mar23 221118 3990.50 4027.50 3976.25 4007.50 +19.00 9,377 78,560 +4,423 Hover/Click
Jun23 221118 4026.50 4063.75 4012.25 4043.75 +19.75 303 2,365 +0 Hover/Click
Sep23 221118 4078.00 4078.00 4078.00 4078.00 +20.00 0 384 +0 Hover/Click
Total Volume and Open Interest 1,512,181 2,328,520 -14,989  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221118 11747.75 11843.00 11606.75 11708.00 -2.50 577,864 258,347 -4,753 Hover/Click
Mar23 221118 11864.75 11960.00 11723.50 11825.50 -2.25 1,282 4,767 +94 Hover/Click
Jun23 221118 11938.00 12052.50 11862.25 11937.00 -2.00 8 277 +0 Hover/Click
Total Volume and Open Interest 579,154 263,769 -4,659  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221118 2499.80 2528.40 2488.80 2514.10 +15.90 10,847 45,693 +104 Hover/Click
Mar23 221118 2516.50 2525.40 2509.80 2516.50 +1.30 0 1 +0 Hover/Click
Jun23 221118 2523.30 2523.30 2523.30 2523.30 +15.90       Hover/Click
Total Volume and Open Interest 10,847 45,694 +104  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221118 24.75 25.10 24.45 24.52 -0.25 66,048 160,722 -4,363  
Jan23 221118 26.75 26.95 26.45 26.51 -0.16 40,156 69,012 +4,277  
Feb23 221118 27.25 27.40 27.00 27.00 -0.23 16,474 34,292 +2,854  
Total Volume and Open Interest 139,834 303,562 +4,250  
S & P 600(CME)
Dec22 221118 1218.80 1218.80 1218.80 1218.80 +7.90        
Mar23 221118 1221.90 1221.90 1221.90 1221.90 +8.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221118 1844.10 1869.00 1836.30 1853.20 +10.60 188,258 467,500 +2,647 Hover/Click
Mar23 221118 1862.40 1883.30 1853.00 1868.60 +10.40 285 1,532 +31 Hover/Click
Jun23 221118 1881.10 1881.10 1881.10 1881.10 +11.00       Hover/Click
Total Volume and Open Interest 188,543 469,032 +2,678  
Nikkei 225(CME)
Dec22 221118 27975 28050 27860 27970 -5 6,066 14,678 +498  
Mar23 221118 27930 28070 27790 27900 +20 1 45 +0  
Total Volume and Open Interest 6,067 14,723 +498  
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 221118 27930 28050 27870 27880 -100 573,268 420,131 -92,193  
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 221118 27930 28050 27870 27880 -100 42,335 228,506 -9,322  
Mar23 221118 27860 27970 27800 27810 -100 673 24,041 +516  
Jun23 221118 27690 27690 27550 27550 -100 14 11,328 -199  
Total Volume and Open Interest 43,039 316,986 -9,196  
Nikkei 225(CME) Yen
Dec22 221118 27960 28045 27860 27965 unch 26,344 47,636 +217  
Mar23 221118 27885 28010 27800 27890 +5 2 31 +0  
Jun23 221118 27660 27660 27660 27660 +10        
Total Volume and Open Interest 26,346 47,667 +217  
Nikkei 225(CME) e-Mini Yen
Dec22 221118 27860 28030 27860 27970 unch 0 1 +0  
Mar23 221118 27890 27890 27890 27890 unch        
Jun23 221118 27660 27660 27660 27660 +10        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov22 221118 6606.5 6670.5 6602.0 6641.5 +64.5 130,225 179,910 -51,649  
Dec22 221118 6607.0 6662.5 6597.5 6641.5 +67.5 92,428 139,265 +82,102  
Jan23 221118 6644.0 6644.0 6644.0 6644.0 +67.5        
Mar23 221118 6665.0 6665.0 6665.0 6665.0 +68.0 15 39 +5  
Jun23 221118 6559.5 6559.5 6559.5 6559.5 +69.0        
Sep23 221118 6590.5 6590.5 6590.5 6590.5 +69.5        
Total Volume and Open Interest 222,668 319,217 +30,458  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221118 18032 18468 17740 17993 -52 152,960 130,335 -4,249  
Dec22 221118 18056 18499 17820 18063 -48 3,745 16,584 +70  
Jan23 221118 18179 18179 18179 18179 -53 8 729 +1  
Total Volume and Open Interest 160,146 153,533 -2,974  
DAX(EUREX) Weekly Monthly
Dec22 221118 14329.0 14474.0 14314.0 14447.0 +174.0 62,577 98,829 -10,315  
Mar23 221118 14441.0 14530.0 14405.0 14528.0 +175.0 59 728 +8  
Jun23 221118 14641.0 14679.0 14641.0 14679.0 +179.0 0 1 +0  
Total Volume and Open Interest 62,636 99,565 -10,307  
Mini-DAX(EUREX)
Dec22 221118 14336.0 14478.0 14313.0 14447.0 +174.0 41,479 13,032 -1,560  
Mar23 221118 14420.0 14560.0 14406.0 14528.0 +175.0 55 324 -9  
Jun23 221118 14679.0 14679.0 14679.0 14679.0 +179.0 0 7 +0  
Total Volume and Open Interest 41,534 13,363 -1,569  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221118 3892 3936 3888 3923 +51 1,063,452 4,720,118 -4,112  
Mar23 221118 3900 3940 3892 3929 +52 9,625 71,862 +5,039  
Jun23 221118 3871 3871 3871 3871 +51 2 19,518 +0  
Total Volume and Open Interest 1,073,079 4,820,460 +927  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221118 10944 11067 10944 11038 +118 29,589 192,059 +2,514  
Mar23 221118 10865 10948 10865 10948 +117 1 104 -2  
Jun23 221118 10822 10822 10822 10822 +118        
Total Volume and Open Interest 29,590 192,163 +2,512  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221118 7381.00 7432.00 7356.00 7390.50 +38.50 81,889 559,660 +2,545  
Mar23 221118 7390.00 7430.00 7380.00 7390.50 +38.50 4 2,286 -2  
Jun23 221118 7405.50 7405.50 7405.50 7405.50 +38.50 0 22 +0  
Total Volume and Open Interest 81,893 561,968 +2,543  
SPI 200(SFE) Weekly Monthly
Dec22 221118 7159.0 7181.0 7112.0 7168.0 +12.0 46,557 233,718 +3,688  
Mar23 221118 7120.0 7123.0 7089.0 7119.0 +13.0 4 318 +0  
Jun23 221118 7135.0 7135.0 7135.0 7135.0 +13.0 0 52 +0  
Total Volume and Open Interest 47,868 238,120 +4,454  
FTSE MIB(ISE)
Dec22 221118 24325.00 24610.00 24305.00 24532.00 +313.00 15,297 107,636 -1,097  
Mar23 221118 24590.00 24625.00 24380.00 24589.00 +318.00 153 932 +114  
Jun23 221118 24139.00 24139.00 24139.00 24139.00 +308.00 0 6 +0  
Total Volume and Open Interest 15,450 108,577 -983  
KOSPI 200(KFE)
Dec22 221118 317.55 321.45 317.35 317.45 -1.80 365,087 301,855 -5,733  
Mar23 221118 315.50 319.20 315.25 315.35 -1.65 1,561 19,171 +230  
Jun23 221118 317.75 318.40 317.05 317.05 -1.35 0 20,568 -1  
Total Volume and Open Interest 366,648 377,792 -5,617  
GSCI(CME) Weekly Monthly
Dec22 221118 616.10 624.90 609.80 618.50 -5.40 10 1,172 +10  
Jan23 221118 621.00 621.00 621.00 621.00 -5.40        
Feb23 221118 618.50 618.50 618.50 618.50 -10.40        
Total Volume and Open Interest 10 1,172 +10  
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!!!