Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 21, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221121 1427.25 1438.00 1417.25 1436.75 +8.50 88,314 247,249 -2,072 Hover/Click
Mar23 221121 1432.50 1442.50 1422.00 1441.75 +8.50 37,627 145,121 +5,532 Hover/Click
May23 221121 1438.00 1448.75 1428.25 1448.00 +8.25 12,550 94,860 +1,311 Hover/Click
Jul23 221121 1440.50 1451.00 1430.75 1450.75 +8.50 11,287 66,002 +854 Hover/Click
Aug23 221121 1417.50 1434.00 1417.00 1433.75 +7.75 1,185 4,108 -35 Hover/Click
Sep23 221121 1391.00 1397.25 1382.00 1397.00 +5.50 1,113 3,113 +19 Hover/Click
Nov23 221121 1370.00 1378.50 1363.00 1378.50 +5.00 5,160 48,416 -386 Hover/Click
Jan24 221121 1365.75 1380.00 1365.75 1380.00 +4.50 213 1,424 +6 Hover/Click
Mar24 221121 1362.50 1370.00 1357.00 1370.00 +4.75 184 2,397 +75 Hover/Click
May24 221121 1361.00 1365.25 1353.00 1365.25 +4.50 122 2,451 -13 Hover/Click
Jul24 221121 1365.00 1365.00 1355.25 1365.00 +4.25 28 328 -8 Hover/Click
Aug24 221121 1354.25 1354.25 1354.25 1354.25 +4.25 0 3 +0 Hover/Click
Sep24 221121 1334.00 1334.00 1334.00 1334.00 +4.25 0 90 +0 Hover/Click
Nov24 221121 1309.25 1314.25 1308.25 1312.00 -2.25 205 1,164 +101 Hover/Click
Total Volume and Open Interest 157,988 616,913 +5,384  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221121 410.30 415.40 408.60 411.40 +1.00 35,036 67,381 -6,741 Hover/Click
Jan23 221121 405.70 410.80 404.10 408.00 +1.90 33,011 123,340 +3,399 Hover/Click
Mar23 221121 401.70 406.10 399.40 404.00 +2.30 20,235 101,230 +2,059 Hover/Click
May23 221121 398.40 403.10 396.60 401.10 +2.20 7,739 48,787 +732 Hover/Click
Jul23 221121 398.20 402.30 396.20 400.40 +2.20 5,318 30,951 +774 Hover/Click
Aug23 221121 395.10 398.70 392.90 396.90 +2.10 1,484 7,244 +222 Hover/Click
Sep23 221121 390.20 393.20 388.30 392.00 +2.00 748 5,432 +169 Hover/Click
Oct23 221121 384.90 387.70 383.30 386.50 +1.60 306 3,927 +173 Hover/Click
Dec23 221121 384.80 387.50 382.90 386.20 +1.30 1,505 8,930 +345 Hover/Click
Jan24 221121 382.90 386.10 382.50 385.20 +1.10 68 811 +31 Hover/Click
Total Volume and Open Interest 105,469 399,306 +1,178  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221121 72.75 73.18 71.30 73.00 +0.26 55,412 63,657 -9,479 Hover/Click
Jan23 221121 70.61 71.03 69.18 70.73 +0.12 59,146 113,575 +915 Hover/Click
Mar23 221121 68.92 69.18 67.52 69.06 +0.13 29,940 107,061 +2,214 Hover/Click
May23 221121 67.79 67.79 66.23 67.68 +0.12 15,796 63,419 -433 Hover/Click
Jul23 221121 66.62 66.63 65.21 66.53 +0.10 15,144 54,740 -519 Hover/Click
Aug23 221121 65.62 65.62 64.28 65.52 +0.08 2,809 7,719 -209 Hover/Click
Sep23 221121 64.59 64.71 63.42 64.63 +0.08 1,992 7,249 +62 Hover/Click
Oct23 221121 63.73 63.88 62.63 63.82 +0.09 1,431 6,163 +430 Hover/Click
Dec23 221121 62.90 63.41 62.13 63.35 +0.10 3,197 20,653 +126 Hover/Click
Jan24 221121 62.81 62.91 61.88 62.89 +0.06 88 679 +6 Hover/Click
Total Volume and Open Interest 185,013 448,582 -6,870  
Canola(WCE) Weekly Monthly
Jan23 221121 857.1 857.5 841.0 844.8 -12.3 12,785 66,976 +5,276 Hover/Click
Mar23 221121 843.9 843.9 830.4 837.6 -9.4 10,093 81,355 +745 Hover/Click
May23 221121 844.5 846.3 832.0 839.9 -9.6 4,814 51,519 +971 Hover/Click
Jul23 221121 848.6 849.0 835.2 843.9 -9.6 3,704 23,743 +2,649 Hover/Click
Nov23 221121 834.0 834.0 820.4 827.3 -10.4 371 21,453 +93 Hover/Click
Total Volume and Open Interest 31,797 245,286 +9,734  
Corn(CBOT) Weekly Monthly
Dec22 221121 666.50 666.75 657.25 659.50 -8.25 138,561 308,766 -19,068 Hover/Click
Mar23 221121 669.00 669.25 660.25 663.50 -6.50 104,283 511,817 +2,049 Hover/Click
May23 221121 667.00 667.00 659.25 662.50 -5.50 21,269 168,576 -601 Hover/Click
Jul23 221121 662.25 662.25 654.25 657.25 -5.25 31,594 196,675 +52 Hover/Click
Sep23 221121 622.00 622.00 616.50 619.25 -3.50 8,373 64,429 -603 Hover/Click
Dec23 221121 610.00 610.00 604.75 607.25 -3.25 14,083 135,683 +1,964 Hover/Click
Mar24 221121 614.75 615.75 611.50 614.00 -3.25 344 6,744 +100 Hover/Click
May24 221121 618.50 618.50 614.75 616.75 -3.00 77 1,638 +6 Hover/Click
Jul24 221121 616.00 616.25 612.50 615.50 -2.25 133 1,555 +21 Hover/Click
Sep24 221121 575.25 575.25 575.25 575.25 -2.75 0 97 +0 Hover/Click
Total Volume and Open Interest 318,861 1,401,483 -16,152  
Wheat(CBOT) Weekly Monthly
Dec22 221121 805.25 808.75 786.00 799.25 -4.00 40,772 69,596 -2,567 Hover/Click
Mar23 221121 824.00 827.00 804.50 818.25 -3.75 35,732 142,134 +4,058 Hover/Click
May23 221121 834.00 836.25 814.25 827.50 -4.00 9,696 37,494 -227 Hover/Click
Jul23 221121 833.50 839.75 818.50 831.00 -4.25 6,615 57,596 -167 Hover/Click
Sep23 221121 839.00 845.50 824.50 836.75 -4.00 3,321 12,955 +211 Hover/Click
Dec23 221121 850.50 854.00 833.00 845.00 -4.25 2,070 22,873 -89 Hover/Click
Total Volume and Open Interest 98,832 345,869 +1,250  
Wheat(KCBT) Weekly Monthly
Dec22 221121 934.75 942.00 923.50 934.25 unch 13,456 28,453 -3,611 Hover/Click
Mar23 221121 923.75 931.25 911.50 922.75 -1.00 17,058 72,160 +978 Hover/Click
May23 221121 918.25 925.00 907.00 917.00 -1.50 5,489 18,948 -670 Hover/Click
Jul23 221121 911.00 917.75 900.00 909.00 -2.25 2,845 21,529 +525 Hover/Click
Sep23 221121 915.50 916.50 899.50 908.00 -2.50 1,261 6,215 +188 Hover/Click
Dec23 221121 907.00 919.25 903.00 910.50 -3.50 594 3,440 +342 Hover/Click
Mar24 221121 905.00 905.00 905.00 905.00 -3.75 17 107 +4 Hover/Click
Total Volume and Open Interest 40,734 151,171 -2,240  
Wheat(MGE) Weekly Monthly
Dec22 221121 952.00 954.75 945.00 948.00 -3.50 1,937 10,757 -1,226 Hover/Click
Mar23 221121 960.00 962.00 951.75 953.75 -5.00 3,325 25,558 +3,471 Hover/Click
May23 221121 965.00 965.00 955.75 958.00 -5.25 471 5,619 +177 Hover/Click
Jul23 221121 963.25 963.25 954.00 955.25 -6.00 210 2,444 +45 Hover/Click
Sep23 221121 940.00 941.50 932.25 934.00 -5.75 355 3,017 +38 Hover/Click
Dec23 221121 944.00 944.25 939.25 939.25 -5.25 68 750 -3 Hover/Click
Total Volume and Open Interest 6,366 48,145 +2,502  
Oats(CBOT) Weekly Monthly
Dec22 221121 395.00 399.25 391.75 398.75 +2.50 175 1,850 -73 Hover/Click
Mar23 221121 390.25 397.25 386.50 395.00 +4.00 265 2,158 +5 Hover/Click
May23 221121 392.00 394.25 392.00 394.25 +4.25 1 172 -1 Hover/Click
Jul23 221121 397.00 397.00 397.00 397.00 +4.00 0 60 +0 Hover/Click
Total Volume and Open Interest 441 4,271 -69  
Rough Rice(CBOT) Weekly Monthly
Nov22 221114 17.63 17.63 17.63 17.63 +0.01 26 272 +0 Hover/Click
Jan23 221121 17.76 17.88 17.76 17.81 +0.01 693 6,783 +114 Hover/Click
Mar23 221121 18.07 18.14 18.04 18.08 +0.01 282 887 -132 Hover/Click
May23 221121 18.28 18.28 18.28 18.28 +0.02 5 27 -1 Hover/Click
Total Volume and Open Interest 1,001 7,758 -2  
Live Cattle(CME) Weekly Monthly
Dec22 221121 153.350 153.900 153.100 153.550 +0.470 9,332 44,841 -3,043 Hover/Click
Feb23 221121 156.300 156.880 156.250 156.735 +0.885 18,659 112,829 +1,406 Hover/Click
Apr23 221121 159.750 160.235 159.700 160.130 +0.880 6,660 56,703 +387 Hover/Click
Jun23 221121 155.630 156.235 155.550 156.185 +1.055 5,361 43,889 +732 Hover/Click
Aug23 221121 155.400 156.235 155.250 156.185 +1.185 2,382 13,536 +140 Hover/Click
Oct23 221121 158.900 159.750 158.900 159.685 +1.055 1,008 5,173 +262 Hover/Click
Total Volume and Open Interest 43,912 281,537 +84  
Feeder Cattle(CME) Weekly Monthly
Jan23 221121 181.500 183.080 181.500 182.630 +1.845 10,831 26,180 -1,193 Hover/Click
Mar23 221121 183.900 185.350 183.900 185.100 +1.970 2,864 9,894 +18 Hover/Click
Apr23 221121 187.000 188.235 187.000 188.050 +1.950 961 5,245 +63 Hover/Click
May23 221121 189.700 190.700 189.550 190.550 +1.815 503 2,963 +29 Hover/Click
Aug23 221121 200.500 201.600 200.500 201.250 +1.315 274 2,400 +68 Hover/Click
Sep23 221121 203.000 204.000 203.000 203.450 +1.200 53 392 +26 Hover/Click
Oct23 221121 204.330 205.450 204.330 205.185 +1.385 13 54 +5 Hover/Click
Total Volume and Open Interest 15,499 47,128 -2,716  
Lean Hogs(CME) Weekly Monthly
Dec22 221121 84.500 84.630 83.480 83.800 -0.430 13,658 39,481 -1,591 Hover/Click
Feb23 221121 90.000 90.880 89.400 90.150 +0.600 18,183 74,274 +2,421 Hover/Click
Apr23 221121 95.100 96.030 94.880 95.480 +0.550 5,690 39,567 +439 Hover/Click
May23 221121 100.250 100.250 99.580 99.850 +0.370 75 853 +43  
Jun23 221121 106.200 106.800 106.150 106.500 +0.350 3,374 18,010 +577 Hover/Click
Jul23 221121 106.780 107.230 106.700 107.080 +0.330 1,647 11,399 +334 Hover/Click
Aug23 221121 106.000 106.180 105.480 106.100 +0.400 1,430 6,871 +200 Hover/Click
Oct23 221121 91.050 91.250 90.700 91.230 +0.230 899 4,764 +269 Hover/Click
Total Volume and Open Interest 45,538 196,707 +3,024  
Class III Milk(CME) Weekly Monthly
Nov22 221121 21.02 21.04 21.01 21.02 +0.01 48 4,332 -35 Hover/Click
Dec22 221121 21.47 21.48 21.19 21.25 -0.22 649 5,152 -19 Hover/Click
Jan23 221121 20.57 20.65 20.52 20.53 -0.17 538 3,292 -77 Hover/Click
Feb23 221121 20.06 20.12 19.89 19.99 -0.33 97 2,242 +23 Hover/Click
Mar23 221121 20.07 20.07 19.85 19.95 -0.25 7 1,988 +0 Hover/Click
Apr23 221121 20.03 20.03 19.90 19.92 -0.18 3 1,395 +0 Hover/Click
May23 221121 20.01 20.01 19.90 20.00 -0.15 6 1,365 +3 Hover/Click
Jun23 221121 19.96 20.00 19.96 20.00 -0.13 20 1,246 +19 Hover/Click
Jul23 221121 20.09 20.14 20.09 20.14 -0.10 4 742 +2 Hover/Click
Aug23 221121 20.26 20.26 20.24 20.26 -0.14 6 629 +2 Hover/Click
Sep23 221121 20.25 20.25 20.25 20.25 -0.13 3 639 +2 Hover/Click
Oct23 221121 20.25 20.25 20.25 20.25 -0.08 2 354 +2 Hover/Click
Nov23 221121 20.11 20.11 20.11 20.11 -0.19 2 317 +2 Hover/Click
Total Volume and Open Interest 1,387 24,138 -74  
Cocoa(ICE) Weekly Monthly
Dec22 221121 2403 2415 2358 2387 -25 12,726 12,233 -7,353 Hover/Click
Mar23 221121 2449 2464 2425 2453 -3 34,579 121,420 +3,594 Hover/Click
May23 221121 2458 2471 2433 2460 unch 11,166 50,362 +831 Hover/Click
Jul23 221121 2460 2472 2435 2459 -2 4,141 28,903 +167 Hover/Click
Sep23 221121 2451 2453 2424 2445 -8 1,000 13,074 +326 Hover/Click
Dec23 221121 2440 2441 2406 2427 -12 518 19,354 -42 Hover/Click
Mar24 221121 2396 2407 2379 2399 -17 276 10,086 -81 Hover/Click
Total Volume and Open Interest 64,694 261,530 -2,290  
Coffee "C"(ICE) Weekly Monthly
Dec22 221121 151.50 159.00 150.45 157.50 +6.20 6,069 4,040 -1,754 Hover/Click
Mar23 221121 154.25 161.95 154.15 160.40 +5.30 26,323 110,203 +2,027 Hover/Click
May23 221121 155.10 162.20 154.70 160.75 +5.05 7,518 38,229 +780 Hover/Click
Jul23 221121 155.45 162.25 155.25 160.90 +4.70 2,966 16,775 +11 Hover/Click
Sep23 221121 156.55 161.50 155.35 160.75 +4.45 1,481 8,284 -7 Hover/Click
Dec23 221121 155.55 161.40 155.10 160.65 +4.10 1,535 12,625 +231 Hover/Click
Total Volume and Open Interest 46,473 194,861 +1,328  
Orange Juice(ICE) Weekly Monthly
Jan23 221121 203.15 206.75 201.05 205.75 +4.60 427 8,847 -24 Hover/Click
Mar23 221121 196.50 201.20 196.50 200.60 +3.95 43 1,233 +24 Hover/Click
May23 221121 194.35 197.65 194.35 197.65 +3.30 10 730 -1 Hover/Click
Jul23 221121 195.55 195.55 195.55 195.55 +3.45 4 5 +3 Hover/Click
Sep23 221121 191.30 191.30 191.30 191.30 +2.00       Hover/Click
Nov23 221121 187.70 187.70 187.70 187.70 +0.40       Hover/Click
Total Volume and Open Interest 484 10,815 +2  
Sugar #11(ICE) Weekly Monthly
Mar23 221121 19.98 20.00 19.73 19.86 -0.19 82,262 384,334 +3,882 Hover/Click
May23 221121 18.80 18.80 18.58 18.70 -0.14 23,831 181,195 -695 Hover/Click
Jul23 221121 17.97 18.04 17.86 17.98 -0.11 18,657 113,360 +1,147 Hover/Click
Oct23 221121 17.80 17.80 17.63 17.75 -0.08 11,535 72,374 +352 Hover/Click
Mar24 221121 17.65 17.76 17.62 17.73 -0.05 4,652 45,802 +1,256 Hover/Click
May24 221121 16.80 16.95 16.76 16.90 -0.03 2,409 13,144 +795 Hover/Click
Jul24 221121 16.18 16.37 16.16 16.34 +0.03 1,486 12,947 +443 Hover/Click
Oct24 221121 16.03 16.23 16.03 16.21 +0.05 1,130 12,834 +613 Hover/Click
Total Volume and Open Interest 147,422 853,223 +8,485  
London Cocoa(LCE) Weekly Monthly
Dec22 221121 2014 2056 2006 2050 +34 2,799 64,894 -343 Hover/Click
Mar23 221121 1957 1983 1945 1979 +26 11,896 106,328 -120 Hover/Click
May23 221121 1892 1917 1887 1911 +15 6,203 51,392 +2,917 Hover/Click
Jul23 221121 1874 1893 1869 1886 +10 2,185 35,631 +185 Hover/Click
Sep23 221121 1857 1872 1849 1867 +9 784 20,019 +84 Hover/Click
Dec23 221121 1842 1855 1835 1850 +6 641 19,194 +248 Hover/Click
Mar24 221121 1812 1826 1805 1822 +6 305 10,367 +12 Hover/Click
Total Volume and Open Interest 24,934 312,401 +3,046  
London Sugar(LCE) Weekly Monthly
Mar23 221121 540.40 541.00 532.70 535.90 -7.40 5,463 47,330 -1,050 Hover/Click
May23 221121 530.50 531.10 524.80 527.80 -5.60 2,085 18,363 +258 Hover/Click
Aug23 221121 511.60 512.50 507.30 510.40 -4.40 972 7,411 -109 Hover/Click
Oct23 221121 491.80 494.00 490.00 492.10 -3.30 504 6,713 +184 Hover/Click
Dec23 221121 483.90 485.60 483.90 484.40 -3.10 176 2,699 +98 Hover/Click
Total Volume and Open Interest 9,215 84,149 -616  
Cotton(ICE) Weekly Monthly
Dec22 221121 84.99 84.99 81.16 81.16 -4.00 6,717 10,313 -3,464 Hover/Click
Mar23 221121 83.47 83.47 79.78 79.78 -4.00 16,752 100,245 +824 Hover/Click
May23 221121 82.38 82.38 79.07 79.15 -3.92 3,512 29,090 +739 Hover/Click
Jul23 221121 81.11 81.11 78.27 78.56 -3.46 1,875 27,784 -43 Hover/Click
Oct23 221121 76.21 76.21 76.21 76.21 -3.00 0 3 +0 Hover/Click
Dec23 221121 77.65 77.81 75.81 76.47 -2.49 765 21,690 +202 Hover/Click
Total Volume and Open Interest 29,635 194,376 -1,736  
Lumber(CME) Weekly Monthly
Jan23 221121 425.1 445.0 425.1 435.0 +8.5 184 2,127 -1  
Mar23 221121 438.0 449.6 435.0 443.3 +7.5 45 200 -12  
May23 221121 461.7 461.7 461.7 461.7 +6.7 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
Jan23 221121 80.26 80.50 75.27 80.04 -0.07 390,058 306,957 +29,622 Hover/Click
Feb23 221121 79.87 80.26 75.30 79.91 +0.08 139,312 107,792 +6,454 Hover/Click
Mar23 221121 79.51 79.99 75.27 79.72 +0.23 91,521 116,663 +3,208 Hover/Click
Apr23 221121 79.39 79.69 75.15 79.46 +0.39 46,337 62,194 +6,549 Hover/Click
May23 221121 79.00 79.33 74.95 79.13 +0.51 32,397 40,585 -2,545 Hover/Click
Jun23 221121 78.33 78.95 74.70 78.74 +0.60 71,104 125,374 -1,720 Hover/Click
Jul23 221121 77.99 78.47 74.45 78.30 +0.66 11,520 40,724 +1,269 Hover/Click
Aug23 221121 76.90 77.94 74.11 77.83 +0.71 5,724 31,217 +129 Hover/Click
Sep23 221121 75.85 77.40 73.62 77.34 +0.77 17,599 49,020 +388 Hover/Click
Oct23 221121 76.33 76.91 73.26 76.86 +0.82 2,260 29,348 +635 Hover/Click
Nov23 221121 75.34 76.59 72.81 76.38 +0.84 1,224 23,588 -290 Hover/Click
Dec23 221121 75.48 76.16 72.41 75.91 +0.87 49,366 172,985 +490 Hover/Click
Jan24 221121 75.50 75.50 72.53 75.44 +0.89 761 23,474 +202 Hover/Click
Feb24 221121 74.99 74.99 72.23 74.99 +0.90 517 15,786 -88 Hover/Click
Mar24 221121 74.62 74.62 71.89 74.62 +0.92 2,048 19,157 -396 Hover/Click
Apr24 221121 74.27 74.27 71.64 74.27 +0.93 622 10,481 -188 Hover/Click
Total Volume and Open Interest 1,034,811 1,451,894 +14,760  
e-miNY Crude Oil(NYM)
Jan23 221121 80.300 80.475 75.250 80.050 -0.050 18,055 2,898 +737  
Feb23 221121 80.125 80.225 75.350 79.900 +0.075 241 530 +80  
Mar23 221121 79.775 80.000 75.375 79.725 +0.225 33 337 +11  
Apr23 221121 78.350 79.750 75.500 79.450 +0.375 5 44 +0  
May23 221121 78.000 79.200 75.000 79.125 +0.500 1 38 +0  
Jun23 221121 76.700 78.750 75.300 78.750 +0.600 7 111 +1  
Jul23 221121 75.750 78.300 74.900 78.300 +0.650 5 14 +5  
Aug23 221121 77.350 77.825 74.500 77.825 +0.700 4 32 +4  
Sep23 221121 77.350 77.350 74.025 77.350 +0.775 2 6 +1  
Oct23 221121 76.850 76.850 76.850 76.850 +0.800 0 1 +0  
Total Volume and Open Interest 20,746 10,082 +631  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221121 351.76 351.81 336.81 349.73 -2.08 28,754 37,334 -688 Hover/Click
Jan23 221121 338.80 340.26 325.24 337.87 -1.81 34,406 73,329 +3,513 Hover/Click
Feb23 221121 329.93 330.48 316.25 328.43 -1.28 14,973 31,218 +441 Hover/Click
Mar23 221121 318.65 320.50 306.96 318.84 -0.75 9,401 29,455 +105 Hover/Click
Apr23 221121 304.56 309.95 297.20 308.71 -0.35 6,063 29,024 +290 Hover/Click
May23 221121 301.29 301.73 289.84 300.85 -0.02 3,347 16,027 +154 Hover/Click
Jun23 221121 291.71 296.50 284.28 295.14 +0.28 2,944 18,695 +62 Hover/Click
Jul23 221121 292.50 293.33 281.40 291.96 +0.53 1,390 7,481 +106 Hover/Click
Aug23 221121 289.46 290.97 279.51 289.66 +0.69 901 3,558 -19 Hover/Click
Sep23 221121 287.65 289.37 278.11 287.97 +0.82 786 4,028 +82 Hover/Click
Oct23 221121 285.50 287.00 277.00 286.33 +0.93 450 3,419 -12 Hover/Click
Nov23 221121 283.50 285.25 275.60 284.59 +1.05 320 1,946 -23 Hover/Click
Dec23 221121 281.98 284.69 273.31 282.69 +1.18 774 14,850 +28 Hover/Click
Jan24 221121 280.63 280.63 273.67 280.63 +1.24 61 1,599 +21 Hover/Click
Total Volume and Open Interest 104,703 277,358 +4,086  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221121 242.14 248.45 232.60 243.71 +1.63 44,474 48,369 -2,408 Hover/Click
Jan23 221121 235.30 239.18 225.38 236.46 +1.36 57,490 108,434 +4,641 Hover/Click
Feb23 221121 234.33 237.33 224.34 235.20 +1.43 18,782 25,857 +1,464 Hover/Click
Mar23 221121 235.50 238.26 225.67 236.31 +1.49 7,009 21,044 -205 Hover/Click
Apr23 221121 251.92 256.58 244.44 254.82 +1.66 3,226 14,341 -129 Hover/Click
May23 221121 251.27 255.74 244.43 254.68 +1.74 2,675 12,315 -68 Hover/Click
Jun23 221121 249.70 254.51 243.00 253.07 +1.79 2,667 14,940 -288 Hover/Click
Jul23 221121 249.13 250.90 240.90 250.17 +1.71 1,224 4,641 +29 Hover/Click
Aug23 221121 245.50 247.15 237.50 246.40 +1.55 1,045 2,777 +45 Hover/Click
Sep23 221121 240.98 242.89 232.44 241.77 +1.40 536 3,225 +76 Hover/Click
Total Volume and Open Interest 139,840 270,112 +3,241  
e-miNY RBOB Gasoline(NYM)
Dec22 221121 243.71 243.71 243.71 243.71 +1.63 1 2 +1  
Jan23 221121 236.46 236.46 236.46 236.46 +1.36        
Feb23 221121 235.20 235.20 235.20 235.20 +1.43        
Mar23 221121 236.31 236.31 236.31 236.31 +1.49        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec22 221121 6.333 6.837 6.145 6.776 +0.473 106,768 40,049 -3,482 Hover/Click
Jan23 221121 6.796 7.273 6.571 7.223 +0.507 72,237 170,177 +1,010 Hover/Click
Feb23 221121 6.547 7.003 6.342 6.962 +0.479 28,488 64,627 +913 Hover/Click
Mar23 221121 5.703 6.125 5.582 6.111 +0.408 33,448 102,512 +3,329 Hover/Click
Apr23 221121 4.806 4.972 4.735 4.966 +0.152 29,181 90,726 +2,831 Hover/Click
May23 221121 4.748 4.917 4.711 4.917 +0.131 12,395 91,078 -749 Hover/Click
Jun23 221121 4.837 4.995 4.799 4.995 +0.120 7,973 26,643 +2,408 Hover/Click
Jul23 221121 4.932 5.077 4.898 5.077 +0.109 6,589 32,433 +88 Hover/Click
Aug23 221121 4.945 5.094 4.915 5.089 +0.104 5,381 27,287 -146 Hover/Click
Sep23 221121 4.888 5.032 4.852 5.032 +0.101 5,481 33,505 +1,064 Hover/Click
Oct23 221121 4.963 5.076 4.906 5.076 +0.097 11,390 50,578 +618 Hover/Click
Nov23 221121 5.266 5.370 5.213 5.369 +0.082 3,341 20,143 +133 Hover/Click
Dec23 221121 5.587 5.725 5.578 5.722 +0.085 2,759 27,888 +356 Hover/Click
Jan24 221121 5.807 5.907 5.799 5.906 +0.069 3,018 34,171 -8 Hover/Click
Feb24 221121 5.609 5.632 5.570 5.630 +0.050 1,065 12,056 -19 Hover/Click
Mar24 221121 5.020 5.035 4.993 5.019 +0.025 1,262 23,897 -97 Hover/Click
Total Volume and Open Interest 334,756 989,626 +8,416  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221121 87.74 87.98 82.31 87.45 -0.17 313,529 252,040 -12,948 Hover/Click
Feb23 221121 87.33 87.57 82.30 87.09 -0.06 251,545 387,622 -729 Hover/Click
Mar23 221121 86.86 87.00 82.14 86.67 +0.11 162,177 223,089 -7,002 Hover/Click
Apr23 221121 86.18 86.47 81.90 86.16 +0.23 67,642 105,004 -2,359 Hover/Click
May23 221121 85.66 85.90 81.57 85.60 +0.33 45,562 97,067 +317 Hover/Click
Jun23 221121 84.82 85.29 81.11 84.98 +0.41 91,846 176,703 +1,735 Hover/Click
Jul23 221121 83.75 84.74 80.69 84.42 +0.46 18,116 50,254 +1,796 Hover/Click
Aug23 221121 83.18 84.19 80.24 83.87 +0.51 9,708 39,229 +28 Hover/Click
Sep23 221121 82.59 83.65 79.78 83.33 +0.57 18,915 47,712 +1,211 Hover/Click
Oct23 221121 79.86 83.26 79.86 82.77 +0.59 2,842 31,846 -130 Hover/Click
Nov23 221121 82.70 82.70 82.24 82.24 +0.60 1,576 27,237 +386 Hover/Click
Dec23 221121 81.58 82.08 78.42 81.76 +0.62 46,369 169,214 +457 Hover/Click
Jan24 221121 80.90 81.28 79.06 81.28 +0.65 620 23,426 -61 Hover/Click
Feb24 221121 80.78 80.78 80.78 80.78 +0.67 997 18,403 +193 Hover/Click
Total Volume and Open Interest 1,066,414 1,888,633 -14,510  
Gas Oil(ICE) Weekly Monthly
Dec22 221121 950.25 961.25 915.25 916.75 -29.25 51,424 87,256 -4,212 Hover/Click
Jan23 221121 936.50 947.75 902.25 903.75 -29.25 57,337 104,753 +3,925 Hover/Click
Feb23 221121 920.00 927.25 884.00 885.50 -28.50 28,175 45,400 +638 Hover/Click
Mar23 221121 902.50 905.00 864.00 865.75 -27.25 21,580 46,156 +1,525 Hover/Click
Apr23 221121 871.25 881.50 843.50 845.25 -25.75 13,825 29,194 -1,926 Hover/Click
May23 221121 853.75 864.50 828.75 829.75 -24.75 5,740 22,887 -94 Hover/Click
Jun23 221121 841.75 853.75 818.75 819.75 -23.25 11,032 26,319 +106 Hover/Click
Jul23 221121 833.25 843.75 811.75 813.00 -21.75 2,283 11,646 +261 Hover/Click
Aug23 221121 827.50 836.50 805.50 807.00 -20.25 1,656 9,693 +128 Hover/Click
Sep23 221121 822.75 833.75 800.25 801.75 -19.00 2,196 13,600 -326 Hover/Click
Total Volume and Open Interest 203,716 462,830 +331  
Ethanol(CBOT)
Dec22 221121 2.161 2.161 2.161 2.161 unch        
Jan23 221121 2.161 2.161 2.161 2.161 unch        
Feb23 221121 2.161 2.161 2.161 2.161 unch        
Mar23 221121 2.161 2.161 2.161 2.161 unch        
Apr23 221121 2.161 2.161 2.161 2.161 unch        
May23 221121 2.161 2.161 2.161 2.161 unch        
Jun23 221121 2.161 2.161 2.161 2.161 unch        
Jul23 221121 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 221121 80.33 80.50 75.32 80.04 -0.07 81,975 60,633 -2,934 Hover/Click
Feb23 221121 80.09 80.25 75.34 79.91 +0.08 69,625 36,010 +2,927 Hover/Click
Mar23 221121 78.78 79.97 75.31 79.72 +0.23 49,624 39,696 +5,125 Hover/Click
Apr23 221121 78.56 79.63 75.21 79.46 +0.39 22,378 19,379 +81 Hover/Click
May23 221121 78.61 79.21 75.15 79.13 +0.51 11,028 11,481 -285 Hover/Click
Jun23 221121 78.19 78.93 74.82 78.74 +0.60 10,817 56,626 +808 Hover/Click
Jul23 221121 75.59 78.30 74.88 78.30 +0.66 1,210 6,474 +105 Hover/Click
Aug23 221121 77.83 77.83 77.83 77.83 +0.71 220 5,045 -11 Hover/Click
Sep23 221121 74.25 77.34 74.25 77.34 +0.77 1,396 11,186 -213 Hover/Click
Oct23 221121 76.86 76.86 76.86 76.86 +0.82 379 3,041 +168 Hover/Click
Nov23 221121 76.38 76.38 76.38 76.38 +0.84 0 5,378 +0 Hover/Click
Dec23 221121 73.38 75.91 72.53 75.91 +0.87 4,356 56,311 -109 Hover/Click
Jan24 221121 75.44 75.44 75.44 75.44 +0.89 3 3,387 +3 Hover/Click
Feb24 221121 74.99 74.99 74.99 74.99 +0.90 0 1,251 +0 Hover/Click
Mar24 221121 74.62 74.62 74.62 74.62 +0.92 10 1,831 +10 Hover/Click
Total Volume and Open Interest 282,722 393,859 -4,597  
US Dollar Index(ICE) Weekly Monthly
Dec22 221121 106.910 107.895 106.780 107.732 +0.908 35,048 47,053 -389 Hover/Click
Mar23 221121 106.400 107.500 106.400 107.342 +0.908 441 1,320 +104 Hover/Click
Jun23 221121 106.918 106.918 106.918 106.918 +0.783 3 30 +3 Hover/Click
Total Volume and Open Interest 35,492 48,403 -282  
Australian Dollar(CME) Weekly Monthly
Dec22 221121 66.79 66.89 65.91 66.04 -0.77 100,452 156,405 -2,780 Hover/Click
Mar23 221121 67.09 67.12 66.16 66.29 -0.76 110 3,483 +39 Hover/Click
Jun23 221121 67.00 67.00 66.46 66.53 -0.77 2 95 +2 Hover/Click
Total Volume and Open Interest 100,594 160,129 -2,739  
British Pound(CME) Weekly Monthly
Dec22 221121 118.94 119.04 117.87 118.24 -0.76 100,572 220,085 -2,357 Hover/Click
Mar23 221121 119.15 119.15 118.20 118.55 -0.76 301 2,444 +4 Hover/Click
Jun23 221121 118.59 118.80 118.50 118.80 -0.74 0 171 +0 Hover/Click
Total Volume and Open Interest 100,918 224,612 -2,353  
Canadian Dollar(CME) Weekly Monthly
Dec22 221121 74.74 74.77 74.11 74.37 -0.36 75,614 133,026 -505 Hover/Click
Mar23 221121 74.86 74.87 74.25 74.50 -0.36 251 4,199 -7 Hover/Click
Jun23 221121 74.63 74.64 74.41 74.64 -0.35 45 917 +29 Hover/Click
Sep23 221121 74.65 74.77 74.54 74.77 -0.36 3 213 +3 Hover/Click
Total Volume and Open Interest 75,924 138,549 -474  
Japanese Yen(CME) Weekly Monthly
Dec22 221121 71.45 71.56 70.51 70.56 -0.91 108,105 225,043 -4,281 Hover/Click
Mar23 221121 72.41 72.41 71.38 71.42 -0.93 222 3,708 -7 Hover/Click
Jun23 221121 72.43 73.38 72.43 72.43 -0.94 7 297 -5 Hover/Click
Total Volume and Open Interest 108,355 229,537 -4,288  
Swiss Franc(CME) Weekly Monthly
Dec22 221121 105.17 105.23 104.50 104.54 -0.66 18,615 41,221 -125 Hover/Click
Mar23 221121 105.97 105.99 105.65 105.67 -0.66 44 561 -4 Hover/Click
Jun23 221121 106.88 106.88 106.88 106.88 -0.65 0 322 +0 Hover/Click
Total Volume and Open Interest 18,659 42,118 -129  
EuroFX(CME) Weekly Monthly
Dec22 221121 103.50 103.55 102.44 102.60 -0.90 182,882 657,535 -969 Hover/Click
Mar23 221121 104.17 104.23 103.16 103.31 -0.91 1,363 12,169 -99 Hover/Click
Jun23 221121 104.23 104.24 103.89 104.01 -0.90 18 5,865 -9 Hover/Click
Total Volume and Open Interest 185,186 679,032 -1,141  
Mexican Peso(CME) Weekly Monthly
Dec22 221121 511.38 512.50 507.75 509.00 -2.75 46,702 299,831 -4,597 Hover/Click
Mar23 221121 503.00 504.50 500.25 501.25 -2.75 27 111 +17 Hover/Click
Total Volume and Open Interest 46,730 299,999 -4,580  
Brazilian Real(CME) Weekly Monthly
Dec22 221121 185.25 188.35 183.25 187.85 +2.45 33,731 29,164 +7,123 Hover/Click
Jan23 221121 183.50 187.15 183.05 186.75 +2.45 346 686 +139  
Feb23 221121 185.80 185.80 185.80 185.80 +2.35 0 2 +0  
Mar23 221121 184.85 184.85 184.85 184.85 +2.35       Hover/Click
Total Volume and Open Interest 34,077 29,852 +7,262  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221121 125~130 126~130 125~070 125~150 +0~010 356,445 1,163,608 -19,784 Hover/Click
Mar23 221121 125~060 126~070 125~000 125~100 +0~020 21,167 49,159 +16,704 Hover/Click
Jun23 221121 125~100 125~100 125~100 125~100 +0~020 1 4 +0 Hover/Click
Total Volume and Open Interest 377,613 1,212,771 -3,080  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221121 112~085 112~230 112~040 112~100 +0~005 1,467,726 3,831,716 -41,435 Hover/Click
Mar23 221121 112~175 112~315 112~115 112~185 +0~005 62,977 158,484 +23,989 Hover/Click
Jun23 221121 112~245 112~245 112~245 112~245 +0~005 25 10 -16 Hover/Click
Total Volume and Open Interest 1,530,728 3,990,210 -17,462  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221121 107~186 107~274 107~144 107~180 -0~022 1,015,956 4,154,282 -69,166 Hover/Click
Mar23 221121 107~304 108~060 107~252 107~286 -0~016 60,528 150,060 +36,862 Hover/Click
Jun23 221121 108~046 108~046 108~046 108~046 -0~016       Hover/Click
Total Volume and Open Interest 1,076,484 4,304,342 -32,304  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221121 102~040 102~061 102~021 102~032 -0~017 555,196 2,174,536 -20,668 Hover/Click
Mar23 221121 102~126 102~154 102~111 102~122 -0~016 39,613 95,362 +28,450 Hover/Click
Jun23 221121 102~160 102~160 102~160 102~160 +0~010       Hover/Click
Total Volume and Open Interest 594,809 2,269,898 +7,782  
Eurodollars(CME) Weekly Monthly
Dec22 221121 95.010 95.015 95.000 95.007 -0.007 223,015 1,482,074 -35,946  
Mar23 221121 94.730 94.750 94.715 94.730 -0.020 95,156 834,395 -3,431  
Jun23 221121 94.685 94.705 94.660 94.680 -0.025 98,160 685,991 +3,647  
Sep23 221121 94.865 94.900 94.820 94.850 -0.045 45,930 686,203 -279  
Dec23 221121 95.160 95.210 95.115 95.145 -0.040 72,700 870,708 -597  
Mar24 221121 95.530 95.595 95.485 95.520 -0.030 34,456 383,853 +307  
Jun24 221121 95.865 95.935 95.825 95.860 -0.015 30,893 395,475 -619  
Sep24 221121 96.085 96.170 96.055 96.095 -0.005 32,506 376,159 -2,641  
Dec24 221121 96.250 96.330 96.210 96.245 -0.015 34,039 616,295 -2,446  
Mar25 221121 96.375 96.450 96.325 96.360 -0.020 15,422 225,769 -646  
Jun25 221121 96.460 96.535 96.410 96.440 -0.025 15,425 167,372 -2,822  
Sep25 221121 96.525 96.585 96.470 96.495 -0.025 8,272 119,152 -562  
Dec25 221121 96.540 96.605 96.500 96.520 -0.025 9,817 154,483 +408  
Mar26 221121 96.550 96.600 96.500 96.515 -0.025 6,771 75,607 -335  
Jun26 221121 96.525 96.585 96.485 96.505 -0.020 6,054 84,589 +619  
Sep26 221121 96.510 96.570 96.470 96.495 -0.010 5,917 96,315 +496  
Dec26 221121 96.480 96.550 96.450 96.475 -0.005 8,498 77,074 +1,336  
Mar27 221121 96.455 96.515 96.415 96.445 unch 6,562 54,857 +209  
Total Volume and Open Interest 769,908 7,578,825 -40,375  
Ultra T-Bond(CBOT)
Dec22 221121 133~01 134~15 132~28 133~16 +0~15 231,495 1,414,080 -18,974  
Mar23 221121 133~22 134~30 133~12 134~00 +0~16 29,467 88,492 +20,025  
Jun23 221121 134~00 134~00 134~00 134~00 +0~16        
Total Volume and Open Interest 260,962 1,502,572 +1,051  
Ultra 10-Yr T-Note(CBOT)
Dec22 221121 118~120 119~010 118~070 118~140 unch 344,725 1,381,813 -4,541  
Mar23 221121 118~170 119~015 118~085 118~145 -0~010 11,296 17,539 +8,453  
Jun23 221121 118~145 118~145 118~145 118~145 -0~010        
Total Volume and Open Interest 356,021 1,399,352 +3,912  
30 Day Federal Funds(CBOT)
Nov22 221121 96.220 96.220 96.217 96.217 unch 5,222 337,722 -35  
Dec22 221121 95.860 95.870 95.850 95.855 -0.005 20,853 205,183 -1,801  
Jan23 221121 95.630 95.635 95.620 95.625 unch 67,542 355,061 -8,054  
Feb23 221121 95.270 95.275 95.250 95.260 -0.010 51,994 186,781 +6,246  
Mar23 221121 95.190 95.195 95.170 95.180 -0.015 9,358 49,935 -387  
Apr23 221121 95.045 95.065 95.030 95.040 -0.020 31,290 87,386 +1,687  
Total Volume and Open Interest 268,432 1,495,180 -3,842  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221121 149.28 149.44 149.21 149.32 -0.16 1,445 15,557 +16 Hover/Click
Mar23 221121 148.47 148.50 148.41 148.41 -0.16 0 39 +0 Hover/Click
Jun23 221121 148.41 148.41 148.41 148.41 -0.16       Hover/Click
Total Volume and Open Interest 1,445 15,596 +16  
Euro-Buxl(EUREX)
Dec22 221121 152.00 154.18 150.66 152.98 +0.76 56,677 225,560 +416  
Mar23 221121 151.20 152.00 151.20 151.92 +0.74 115 237 +87  
Jun23 221121 150.14 150.14 150.14 150.14 +0.76        
Total Volume and Open Interest 56,792 225,797 +503  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221121 140.14 140.88 139.55 140.42 +0.24 701,189 1,429,269 -39,991 Hover/Click
Mar23 221121 139.54 140.05 138.74 139.64 +0.26 17,073 32,734 +14,825 Hover/Click
Jun23 221121 137.32 137.32 137.32 137.32 +0.24       Hover/Click
Total Volume and Open Interest 718,262 1,462,003 -25,166  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221121 119.80 120.20 119.58 119.95 +0.08 536,343 1,603,925 -51,984 Hover/Click
Mar23 221121 118.78 118.90 118.47 118.83 +0.10 10,653 57,950 +10,496 Hover/Click
Jun23 221121 119.23 119.23 119.23 119.23 +0.08       Hover/Click
Total Volume and Open Interest 546,996 1,661,875 -41,488  
Euro-Schatz(EUREX)
Dec22 221121 106.81 106.93 106.76 106.85 +0.01 360,462 1,929,633 -75,364  
Mar23 221121 106.50 106.63 106.50 106.59 unch 4,736 28,108 +1,815  
Jun23 221121 106.74 106.74 106.74 106.74 +0.00        
Total Volume and Open Interest 365,198 1,957,741 -73,549  
3-Mth Euribor(EUREX)
Dec22 221121 97.835 97.835 97.835 97.835 +0.010 0 283 +0  
Mar23 221121 97.195 97.195 97.195 97.195 +0.010 0 401 +0  
Jun23 221121 96.975 96.975 96.975 96.975 +0.005 0 52 +0  
Total Volume and Open Interest 0 1,479 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221121 105~23 106~17 105~07 106~08 +0~18 185,432 442,583 +1,169 Hover/Click
Mar23 221121 103~31 104~16 103~17 104~13 +0~18 36 78 +25 Hover/Click
Total Volume and Open Interest 185,468 442,661 +1,194  
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 221121 97.815 97.835 97.805 97.830 +0.005 114,946 720,196 -3,309  
Mar23 221121 97.185 97.210 97.150 97.190 +0.005 104,769 556,826 +2,085  
Jun23 221121 96.970 97.000 96.930 96.970 +0.005 109,402 471,379 +108  
Total Volume and Open Interest 887,429 4,125,708 -6,706  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221121 96.83 96.85 96.83 96.84 unch 22,639 198,986 +2,094  
Mar23 221121 96.39 96.42 96.37 96.41 +0.02 28,854 214,367 -439  
Jun23 221121 96.13 96.17 96.10 96.15 +0.02 20,089 124,859 +5,324  
Sep23 221121 96.02 96.05 95.97 96.02 +0.01 12,174 113,128 +833  
Dec23 221121 96.01 96.04 95.96 96.01 unch 11,066 105,339 +1,364  
Mar24 221121 96.08 96.10 96.03 96.07 unch 5,800 72,677 +819  
Jun24 221121 96.16 96.17 96.10 96.14 -0.01 5,942 72,140 +1,133  
Sep24 221121 96.24 96.26 96.18 96.21 -0.03 4,669 41,936 +723  
Dec24 221121 96.27 96.27 96.27 96.27 -0.03 351 1,457 -8  
Mar25 221121 96.30 96.30 96.30 96.30 -0.03 64 311 +64  
Total Volume and Open Interest 111,698 945,707 +11,952  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221121 96.39 96.42 96.33 96.41 +0.02 140,058 1,094,494 +16,787  
Mar23 221121 96.39 96.39 96.39 96.39 unch        
Total Volume and Open Interest 140,058 1,094,494 +16,787  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221121 96.76 96.78 96.70 96.77 +0.01 159,290 821,054 +16,502  
Mar23 221121 96.77 96.77 96.77 96.77 +0.01        
Total Volume and Open Interest 159,290 821,054 +16,502  
Gold(CMX) Weekly Monthly
Dec22 221121 1752.0 1755.0 1733.9 1739.6 -14.8 169,097 186,807 -11,806 Hover/Click
Feb23 221121 1766.6 1769.7 1748.8 1754.6 -14.4 28,826 238,183 +7,769 Hover/Click
Apr23 221121 1784.7 1784.7 1764.2 1769.8 -14.2 2,420 24,490 +154 Hover/Click
Jun23 221121 1797.7 1797.7 1779.0 1785.2 -14.1 1,459 13,988 +260 Hover/Click
Aug23 221121 1814.4 1814.4 1796.3 1801.7 -14.1 120 3,144 +67 Hover/Click
Oct23 221121 1817.3 1817.3 1817.3 1817.3 -14.1 2 701 +2 Hover/Click
Dec23 221121 1839.5 1839.9 1832.5 1833.7 -14.2 195 4,921 +46 Hover/Click
Feb24 221121 1848.7 1848.7 1848.7 1848.7 -14.2 0 6 +0 Hover/Click
Apr24 221121 1860.2 1860.2 1860.2 1860.2 -14.2 0 1 +0 Hover/Click
Jun24 221121 1870.9 1870.9 1870.9 1870.9 -14.2 0 180 +0 Hover/Click
Aug24 221121 1879.4 1879.4 1879.4 1879.4 -14.2       Hover/Click
Total Volume and Open Interest 202,355 474,243 -3,531  
Silver(CMX) Weekly Monthly
Dec22 221121 2098.5 2104.0 2060.0 2087.2 -12.5 68,303 52,183 -4,447 Hover/Click
Mar23 221121 2117.5 2123.0 2079.0 2106.2 -13.4 15,905 76,911 +3,938 Hover/Click
May23 221121 2112.0 2123.5 2094.5 2121.5 -12.7 1,077 5,335 +349 Hover/Click
Jul23 221121 2123.0 2148.0 2113.0 2136.9 -12.4 145 1,598 +15 Hover/Click
Sep23 221121 2158.5 2168.5 2155.0 2157.1 -11.6 21 899 +1 Hover/Click
Dec23 221121 2203.0 2212.5 2163.5 2182.9 -11.6 29 351 +10 Hover/Click
Mar24 221121 2206.0 2206.0 2206.0 2206.0 -11.6       Hover/Click
Total Volume and Open Interest 85,633 138,792 -115  
Platinum(NYMEX) Weekly Monthly
Jan23 221121 986.1 995.3 970.7 987.9 +3.6 19,539 57,044 +279 Hover/Click
Apr23 221121 985.5 994.3 970.5 987.0 +3.3 1,327 7,647 +558 Hover/Click
Jul23 221121 982.0 987.8 972.0 987.8 +3.5 62 243 +39 Hover/Click
Oct23 221121 990.5 990.5 990.5 990.5 +2.8 4 11 +0 Hover/Click
Total Volume and Open Interest 20,932 64,946 +876  
Palladium(NYMEX) Weekly Monthly
Dec22 221121 1932.50 1946.00 1826.50 1853.00 -85.90 2,299 3,755 -289 Hover/Click
Mar23 221121 1946.50 1958.50 1841.50 1865.70 -86.00 881 4,583 +142 Hover/Click
Jun23 221121 1880.00 1882.00 1872.00 1874.30 -86.00 6 14 +1 Hover/Click
Total Volume and Open Interest 3,186 8,352 -146  
Copper(CMX) Weekly Monthly
Dec22 221121 364.35 364.80 354.75 357.15 -6.05 56,357 41,730 -4,208 Hover/Click
Mar23 221121 365.00 365.50 355.60 357.60 -6.55 24,884 79,471 -26 Hover/Click
May23 221121 365.55 365.65 356.50 357.90 -6.50 6,949 21,126 -352 Hover/Click
Jul23 221121 361.90 365.00 357.00 358.00 -6.60 3,997 9,312 +825 Hover/Click
Sep23 221121 360.10 360.95 357.35 358.10 -6.55 1,133 2,753 +875 Hover/Click
Total Volume and Open Interest 95,123 163,863 -2,912  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221121 33762 33899 33585 33735 -40 170,670 70,990 +148 Hover/Click
Mar23 221121 33963 34135 33837 33979 -46 270 1,804 +24 Hover/Click
Jun23 221121 34153 34373 34095 34145 -58 0 28 +0 Hover/Click
Sep23 221121 34342 34342 34342 34342 -58 0 2 +0 Hover/Click
Total Volume and Open Interest 170,940 72,824 +172  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221121 3972.50 3982.00 3937.50 3958.00 -16.00 1,560,808 2,235,822 -8,487 Hover/Click
Mar23 221121 4011.75 4014.75 3972.00 3991.50 -16.00 10,460 84,174 +5,614 Hover/Click
Jun23 221121 4040.00 4049.25 4010.75 4027.75 -16.00 658 2,895 +530 Hover/Click
Sep23 221121 4067.00 4067.00 4063.00 4067.00 -11.00 0 384 +0 Hover/Click
Total Volume and Open Interest 1,571,926 2,326,177 -2,343  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221121 11723.00 11756.00 11553.00 11588.00 -120.00 658,469 246,638 -11,709 Hover/Click
Mar23 221121 11834.25 11869.25 11671.50 11705.00 -120.50 902 4,766 -1 Hover/Click
Jun23 221121 11791.00 11837.00 11791.00 11837.00 -100.00 2 275 -2 Hover/Click
Total Volume and Open Interest 659,373 252,057 -11,712  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221121 2517.50 2520.00 2495.10 2508.90 -5.20 22,378 45,526 -167 Hover/Click
Mar23 221121 2510.90 2510.90 2510.90 2510.90 -5.60 3 3 +2 Hover/Click
Jun23 221121 2518.10 2518.10 2518.10 2518.10 -5.20       Hover/Click
Total Volume and Open Interest 22,381 45,529 -165  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221121 24.45 24.80 23.80 23.81 -0.71 51,937 160,323 -399  
Jan23 221121 26.49 26.70 25.90 25.95 -0.56 40,678 71,720 +2,708  
Feb23 221121 26.98 27.16 26.50 26.51 -0.49 15,418 35,114 +822  
Total Volume and Open Interest 123,806 308,100 +4,538  
S & P 600(CME)
Dec22 221121 1215.00 1215.00 1215.00 1215.00 -3.80        
Mar23 221121 1218.10 1218.10 1218.10 1218.10 -3.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221121 1853.10 1857.90 1829.80 1843.20 -10.00 178,212 467,642 +142 Hover/Click
Mar23 221121 1862.20 1871.90 1844.70 1858.40 -10.20 1,215 2,345 +813 Hover/Click
Jun23 221121 1870.50 1870.50 1870.50 1870.50 -10.60       Hover/Click
Total Volume and Open Interest 179,427 469,987 +955  
Nikkei 225(CME)
Dec22 221121 28005 28090 27840 28050 +80 4,859 14,692 +14  
Mar23 221121 27885 28000 27780 27985 +85 33 64 +19  
Total Volume and Open Interest 4,892 14,756 +33  
Nikkei 225(SGX) Weekly Monthly
Dec22 221121 27870 28020 27840 27960 -40 60,794 113,291 +1,542  
Mar23 221121 27895 27930 27895 27895 -40 117 1,229 +62  
Jun23 221121 27640 27640 27640 27640 -40 0 3,186 +0  
Total Volume and Open Interest 61,859 131,401 +1,783  
Nikkei 225 Mini(JPX)
Dec22 221121 27970 28000 27840 27970 +90 310,914 419,631 -500  
Mar23 221121 27830 27965 27765 27890 -20 55,846 33,551 -5,107  
Jun23 221121 27565 27690 27520 27640 -10 909 1,793 +25  
Total Volume and Open Interest 644,437 493,533 -100,806  
Nikkei 225(JPX)
Dec22 221121 27970 28000 27840 27970 +90 24,451 228,468 -38  
Mar23 221121 27890 27920 27770 27890 +80 481 24,558 +517  
Jun23 221121 27640 27640 27640 27640 +90 1 11,328 +0  
Total Volume and Open Interest 24,939 317,162 +176  
Nikkei 225(CME) Yen
Dec22 221121 27995 28090 27845 28045 +80 26,852 48,525 +889  
Mar23 221121 27900 27995 27805 27970 +80 28 31 +0  
Jun23 221121 27745 27745 27745 27745 +85        
Total Volume and Open Interest 26,880 48,556 +889  
Nikkei 225(CME) e-Mini Yen
Dec22 221121 28050 28080 28050 28050 +80 6 1 +0  
Mar23 221121 27970 27970 27970 27970 +80        
Jun23 221121 27750 27750 27750 27750 +90        
Total Volume and Open Interest 6 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221121 6624.5 6662.0 6609.5 6632.0 -9.5 86,992 184,396 +45,131  
Jan23 221121 6634.5 6634.5 6634.5 6634.5 -9.5 6 5 +5  
Feb23 221121 6644.5 6644.5 6644.5 6644.5          
Mar23 221121 6640.0 6655.5 6640.0 6655.5 -9.5 0 43 +4  
Jun23 221121 6550.0 6550.0 6550.0 6550.0 -9.5        
Sep23 221121 6581.0 6581.0 6581.0 6581.0 -9.5        
Total Volume and Open Interest 153,580 330,880 +11,663  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221121 18020 18100 17395 17664 -329 150,284 127,433 -2,902  
Dec22 221121 18124 18160 17477 17733 -330 1,433 16,611 +27  
Jan23 221121 17680 17762 17680 17762 -417 5 727 -2  
Total Volume and Open Interest 153,041 150,961 -2,572  
DAX(EUREX) Weekly Monthly
Dec22 221121 14431.0 14454.0 14335.0 14402.0 -45.0 59,603 96,504 -2,325  
Mar23 221121 14462.0 14506.0 14434.0 14483.0 -45.0 36 726 -2  
Jun23 221121 14633.0 14633.0 14633.0 14633.0 -46.0 0 1 +0  
Total Volume and Open Interest 59,639 97,238 -2,327  
Mini-DAX(EUREX)
Dec22 221121 14429.0 14448.0 14335.0 14402.0 -45.0 40,031 12,912 -120  
Mar23 221121 14460.0 14492.0 14460.0 14483.0 -45.0 55 318 -6  
Jun23 221121 14633.0 14633.0 14633.0 14633.0 -46.0 0 7 +0  
Total Volume and Open Interest 40,086 13,237 -126  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221121 3922 3928 3895 3911 -12 876,850 4,673,461 -46,657  
Mar23 221121 3918 3920 3904 3916 -13 13,359 81,117 +9,255  
Jun23 221121 3858 3858 3858 3858 -13 0 19,518 +0  
Total Volume and Open Interest 890,209 4,783,058 -37,402  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221121 11013 11121 11013 11092 +54 29,055 189,471 -2,588  
Mar23 221121 10946 11002 10946 11002 +54 3 105 +1  
Jun23 221121 10875 10875 10875 10875 +53        
Total Volume and Open Interest 29,058 189,576 -2,587  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221121 7396.00 7424.00 7348.00 7386.00 -4.50 85,240 562,775 +3,115  
Mar23 221121 7375.00 7420.00 7370.00 7385.00 -5.50 41 2,303 +17  
Jun23 221121 7400.00 7400.00 7400.00 7400.00 -5.50 0 22 +0  
Total Volume and Open Interest 85,281 565,100 +3,132  
SPI 200(SFE) Weekly Monthly
Dec22 221121 7160.0 7203.0 7145.0 7148.0 -20.0 41,201 232,687 -1,031  
Mar23 221121 7136.0 7136.0 7099.0 7099.0 -20.0 27 335 +17  
Jun23 221121 7115.0 7115.0 7115.0 7115.0 -20.0 0 52 +0  
Total Volume and Open Interest 41,232 237,108 -1,012  
FTSE MIB(ISE)
Dec22 221121 24460.00 24595.00 24340.00 24389.00 -143.00 17,747 105,124 -2,512  
Mar23 221121 24610.00 24610.00 24405.00 24446.00 -143.00 48 957 +25  
Jun23 221121 24016.00 24016.00 24016.00 24016.00 -123.00 0 6 +0  
Total Volume and Open Interest 17,795 106,090 -2,487  
KOSPI 200(KFE)
Dec22 221121 317.90 318.50 314.00 314.45 -3.00 284,564 300,176 -1,679  
Mar23 221121 315.45 316.25 312.00 312.65 -2.70 1,612 19,782 +611  
Jun23 221121 317.20 317.20 314.25 315.65 -1.40 33 20,577 +9  
Total Volume and Open Interest 286,330 376,726 -1,066  
GSCI(CME) Weekly Monthly
Dec22 221121 615.35 619.50 600.15 618.35 -0.15 12 1,167 -5  
Jan23 221121 620.85 620.85 620.85 620.85 -0.15        
Feb23 221121 623.35 623.35 623.35 623.35 +4.85        
Total Volume and Open Interest 12 1,167 -5  
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