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 Tue November 22, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221122 1436.00 1443.50 1428.25 1429.75 -7.00 63,078 247,563 +314 Hover/Click
Mar23 221122 1441.00 1448.25 1434.50 1436.50 -5.25 26,953 148,957 +3,836 Hover/Click
May23 221122 1447.00 1454.25 1441.25 1443.50 -4.50 9,939 96,437 +1,577 Hover/Click
Jul23 221122 1449.50 1456.00 1443.75 1446.00 -4.75 7,463 66,763 +761 Hover/Click
Aug23 221122 1430.50 1438.75 1426.25 1430.75 -3.00 988 4,186 +78 Hover/Click
Sep23 221122 1395.75 1401.50 1388.75 1394.75 -2.25 1,339 3,322 +209 Hover/Click
Nov23 221122 1375.25 1382.50 1370.50 1376.25 -2.25 3,517 48,523 +107 Hover/Click
Jan24 221122 1380.00 1384.00 1372.50 1378.00 -2.00 198 1,476 +52 Hover/Click
Mar24 221122 1369.00 1374.00 1365.00 1368.25 -1.75 134 2,449 +52 Hover/Click
May24 221122 1359.75 1368.75 1359.75 1363.75 -1.50 103 2,492 +41 Hover/Click
Jul24 221122 1365.50 1367.00 1363.75 1364.00 -1.00 17 332 +4 Hover/Click
Aug24 221122 1353.25 1353.25 1353.25 1353.25 -1.00 0 3 +0 Hover/Click
Sep24 221122 1333.00 1333.00 1333.00 1333.00 -1.00 0 90 +0 Hover/Click
Nov24 221122 1309.25 1314.00 1309.00 1310.00 -2.00 101 1,093 -71 Hover/Click
Total Volume and Open Interest 113,832 623,875 +6,962  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221122 412.00 413.40 407.80 408.60 -2.80 33,884 63,101 -4,280 Hover/Click
Jan23 221122 408.80 409.20 404.30 405.00 -3.00 33,000 125,080 +1,740 Hover/Click
Mar23 221122 405.10 405.10 400.60 401.60 -2.40 19,704 100,182 -1,048 Hover/Click
May23 221122 402.10 402.10 397.30 398.40 -2.70 8,256 49,252 +465 Hover/Click
Jul23 221122 401.20 401.40 396.50 397.30 -3.10 4,437 31,590 +639 Hover/Click
Aug23 221122 398.30 398.30 393.10 393.80 -3.10 1,170 7,315 +71 Hover/Click
Sep23 221122 393.20 393.20 388.30 388.90 -3.10 937 5,652 +220 Hover/Click
Oct23 221122 387.30 387.30 383.00 383.40 -3.10 415 4,014 +87 Hover/Click
Dec23 221122 386.80 386.90 382.30 382.90 -3.30 860 9,058 +128 Hover/Click
Jan24 221122 383.30 383.30 381.60 382.00 -3.20 26 820 +9 Hover/Click
Total Volume and Open Interest 102,704 397,350 -1,956  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221122 72.92 74.32 72.91 73.84 +0.84 38,160 58,478 -5,179 Hover/Click
Jan23 221122 70.69 72.12 70.64 71.44 +0.71 41,688 114,393 +818 Hover/Click
Mar23 221122 69.12 70.29 69.01 69.82 +0.76 21,285 107,322 +261 Hover/Click
May23 221122 67.84 68.76 67.65 68.41 +0.73 12,791 63,679 +260 Hover/Click
Jul23 221122 66.67 67.47 66.46 67.17 +0.64 11,871 54,807 +67 Hover/Click
Aug23 221122 65.72 66.34 65.41 66.16 +0.64 2,937 8,126 +407 Hover/Click
Sep23 221122 64.83 65.45 64.44 65.29 +0.66 2,959 7,771 +522 Hover/Click
Oct23 221122 64.03 64.66 63.63 64.50 +0.68 1,408 6,250 +87 Hover/Click
Dec23 221122 63.51 64.19 63.08 64.02 +0.67 2,114 20,876 +223 Hover/Click
Jan24 221122 62.87 63.69 62.87 63.58 +0.69 3 679 +0 Hover/Click
Total Volume and Open Interest 135,229 446,051 -2,531  
Canola(WCE) Weekly Monthly
Jan23 221122 846.0 848.0 832.8 835.1 -9.7 13,293 65,741 -1,235 Hover/Click
Mar23 221122 836.3 840.6 826.9 829.9 -7.7 14,047 79,188 -2,167 Hover/Click
May23 221122 838.9 842.7 830.9 833.9 -6.0 6,646 53,977 +2,458 Hover/Click
Jul23 221122 843.3 846.8 836.8 838.9 -5.0 2,478 25,430 +1,687 Hover/Click
Nov23 221122 825.9 830.3 820.9 824.2 -3.1 785 21,465 +12 Hover/Click
Total Volume and Open Interest 37,256 246,041 +755  
Corn(CBOT) Weekly Monthly
Dec22 221122 659.50 663.00 656.25 656.75 -2.75 131,275 290,161 -18,605 Hover/Click
Mar23 221122 663.50 666.75 659.00 659.25 -4.25 103,477 526,687 +14,870 Hover/Click
May23 221122 662.00 665.25 658.50 658.75 -3.75 16,332 167,756 -820 Hover/Click
Jul23 221122 657.00 660.00 653.75 653.75 -3.50 21,086 197,618 +943 Hover/Click
Sep23 221122 617.25 621.50 616.00 616.00 -3.25 8,628 63,697 -732 Hover/Click
Dec23 221122 605.25 609.75 604.00 605.25 -2.00 8,321 136,256 +573 Hover/Click
Mar24 221122 611.50 616.25 610.75 612.00 -2.00 323 6,838 +94 Hover/Click
May24 221122 614.75 619.75 614.75 615.00 -1.75 14 1,639 +1 Hover/Click
Jul24 221122 614.25 617.25 613.00 613.75 -1.75 16 1,556 +1 Hover/Click
Sep24 221122 574.25 574.25 574.25 574.25 -1.00 0 97 +0 Hover/Click
Total Volume and Open Interest 289,517 1,397,823 -3,660  
Wheat(CBOT) Weekly Monthly
Dec22 221122 799.00 806.75 790.00 791.50 -7.75 30,557 65,811 -3,785 Hover/Click
Mar23 221122 816.50 825.00 809.00 810.50 -7.75 33,902 145,765 +3,631 Hover/Click
May23 221122 827.00 833.25 818.50 820.00 -7.50 11,359 38,494 +1,000 Hover/Click
Jul23 221122 830.50 835.00 821.00 822.50 -8.50 7,351 58,438 +842 Hover/Click
Sep23 221122 834.75 839.25 827.25 828.00 -8.75 4,143 13,714 +759 Hover/Click
Dec23 221122 843.00 847.00 836.00 836.50 -8.50 2,340 22,951 +78 Hover/Click
Total Volume and Open Interest 89,912 348,413 +2,544  
Wheat(KCBT) Weekly Monthly
Dec22 221122 933.00 939.00 924.25 925.50 -8.75 13,978 24,117 -4,336 Hover/Click
Mar23 221122 920.50 926.00 910.50 912.00 -10.75 17,131 75,303 +3,143 Hover/Click
May23 221122 915.00 919.25 905.00 905.75 -11.25 5,495 19,463 +515 Hover/Click
Jul23 221122 907.50 910.00 896.25 896.75 -12.25 2,917 21,813 +284 Hover/Click
Sep23 221122 906.75 908.75 895.00 895.75 -12.25 1,349 6,574 +359 Hover/Click
Dec23 221122 910.00 911.50 897.00 898.50 -12.00 572 3,589 +149 Hover/Click
Mar24 221122 893.25 893.25 893.25 893.25 -11.75 15 111 +4 Hover/Click
Total Volume and Open Interest 41,512 151,285 +114  
Wheat(MGE) Weekly Monthly
Dec22 221122 948.00 951.50 945.00 946.00 -2.00 3,110 10,226 -531 Hover/Click
Mar23 221122 952.75 956.75 949.75 950.25 -3.50 3,701 22,884 -2,674 Hover/Click
May23 221122 956.25 960.00 952.50 953.50 -4.50 561 5,859 +240 Hover/Click
Jul23 221122 954.75 955.00 950.50 951.75 -3.50 211 2,550 +106 Hover/Click
Sep23 221122 934.00 934.75 927.50 930.50 -3.50 294 3,022 +5 Hover/Click
Dec23 221122 936.25 936.25 932.00 933.00 -6.25 76 787 +37 Hover/Click
Total Volume and Open Interest 7,955 45,329 -2,816  
Oats(CBOT) Weekly Monthly
Dec22 221122 399.25 402.75 395.50 399.75 +1.00 241 1,732 -118 Hover/Click
Mar23 221122 396.75 397.75 391.50 396.00 +1.00 287 2,216 +58 Hover/Click
May23 221122 394.00 395.25 394.00 394.75 +0.50 10 175 +3 Hover/Click
Jul23 221122 397.75 397.75 397.75 397.75 +0.75 6 60 +0 Hover/Click
Total Volume and Open Interest 544 4,214 -57  
Rough Rice(CBOT) Weekly Monthly
Jan23 221122 17.77 17.94 17.76 17.94 +0.14 396 6,911 +128 Hover/Click
Mar23 221122 18.06 18.22 18.05 18.22 +0.14 43 913 +26 Hover/Click
May23 221122 18.26 18.42 18.26 18.42 +0.14 1 28 +1 Hover/Click
Jul23 221122 18.44 18.44 18.44 18.44 +0.07 0 7 +0 Hover/Click
Total Volume and Open Interest 489 7,962 +204  
Live Cattle(CME) Weekly Monthly
Dec22 221122 153.435 153.900 153.200 153.800 +0.250 8,406 42,915 -1,926 Hover/Click
Feb23 221122 156.350 156.800 156.150 156.435 -0.300 18,214 115,057 +2,228 Hover/Click
Apr23 221122 159.800 160.235 159.700 159.900 -0.230 6,582 57,386 +683 Hover/Click
Jun23 221122 155.800 156.330 155.800 156.035 -0.150 5,648 44,472 +583 Hover/Click
Aug23 221122 155.985 156.300 155.785 156.050 -0.135 2,676 13,815 +279 Hover/Click
Oct23 221122 159.630 159.900 159.400 159.650 -0.035 1,102 5,469 +296 Hover/Click
Total Volume and Open Interest 43,236 283,811 +2,274  
Feeder Cattle(CME) Weekly Monthly
Jan23 221122 182.485 182.500 181.200 181.685 -0.945 7,579 25,514 -666 Hover/Click
Mar23 221122 185.000 185.035 184.035 184.580 -0.520 2,734 10,074 +180 Hover/Click
Apr23 221122 188.000 188.130 187.435 187.935 -0.115 1,077 5,677 +432 Hover/Click
May23 221122 190.435 190.900 190.200 190.700 +0.150 591 3,122 +159 Hover/Click
Aug23 221122 200.985 201.330 200.850 201.000 -0.250 193 2,473 +73 Hover/Click
Sep23 221122 203.500 203.500 203.000 203.100 -0.350 27 405 +13 Hover/Click
Oct23 221122 204.935 204.935 204.850 204.850 -0.335 9 57 +3 Hover/Click
Total Volume and Open Interest 12,211 47,323 +195  
Lean Hogs(CME) Weekly Monthly
Dec22 221122 83.730 85.030 83.650 84.250 +0.450 9,672 36,548 -2,933 Hover/Click
Feb23 221122 90.000 90.980 89.350 90.080 -0.070 14,830 75,393 +1,119 Hover/Click
Apr23 221122 95.380 96.130 94.950 95.550 +0.070 3,841 39,623 +56 Hover/Click
May23 221122 100.000 100.050 99.630 99.850 unch 17 859 +6  
Jun23 221122 106.500 106.800 105.930 106.280 -0.220 2,154 17,969 -41 Hover/Click
Jul23 221122 107.080 107.300 106.450 106.700 -0.380 1,555 11,622 +223 Hover/Click
Aug23 221122 106.050 106.250 105.380 105.580 -0.520 1,180 7,248 +377 Hover/Click
Oct23 221122 91.200 91.430 90.530 90.730 -0.500 811 5,089 +325 Hover/Click
Total Volume and Open Interest 34,666 196,213 -494  
Class III Milk(CME) Weekly Monthly
Nov22 221122 21.01 21.04 21.01 21.03 +0.01 25 4,333 +1 Hover/Click
Dec22 221122 21.22 21.45 20.95 21.00 -0.25 368 5,117 -35 Hover/Click
Jan23 221122 20.53 20.75 20.30 20.44 -0.09 495 3,310 +18 Hover/Click
Feb23 221122 19.93 20.12 19.89 19.97 -0.02 79 2,286 +44 Hover/Click
Mar23 221122 19.81 20.05 19.81 19.97 +0.02 18 2,001 +13 Hover/Click
Apr23 221122 19.95 19.95 19.92 19.95 +0.03 10 1,401 +6 Hover/Click
May23 221122 20.01 20.03 19.97 20.01 +0.01 26 1,367 +2 Hover/Click
Jun23 221122 20.10 20.10 20.10 20.10 +0.10 8 1,250 +4 Hover/Click
Jul23 221122 20.20 20.20 20.20 20.20 +0.06 2 744 +2 Hover/Click
Aug23 221122 20.26 20.28 20.25 20.25 -0.01 13 639 +10 Hover/Click
Sep23 221122 20.25 20.25 20.25 20.25 unch 4 639 +0 Hover/Click
Oct23 221122 20.25 20.25 20.18 20.25 unch 1 355 +1 Hover/Click
Nov23 221122 20.11 20.11 19.96 20.11 unch 1 318 +1 Hover/Click
Total Volume and Open Interest 1,050 24,205 +67  
Cocoa(ICE) Weekly Monthly
Dec22 221122 2390 2410 2364 2381 -6 8,689 6,017 -6,216 Hover/Click
Mar23 221122 2467 2477 2437 2455 +2 29,250 121,800 +380 Hover/Click
May23 221122 2471 2481 2443 2460 unch 10,442 52,056 +1,694 Hover/Click
Jul23 221122 2469 2479 2444 2461 +2 4,832 29,146 +243 Hover/Click
Sep23 221122 2466 2469 2436 2454 +9 2,040 13,241 +167 Hover/Click
Dec23 221122 2438 2452 2426 2440 +13 1,087 19,308 -46 Hover/Click
Mar24 221122 2420 2420 2410 2413 +14 945 10,566 +480 Hover/Click
Total Volume and Open Interest 57,656 258,312 -3,218  
Coffee "C"(ICE) Weekly Monthly
Dec22 221122 160.00 162.25 160.00 161.80 +4.30 4,246 1,944 -2,096 Hover/Click
Mar23 221122 161.00 165.55 160.95 164.70 +4.30 20,942 110,359 +156 Hover/Click
May23 221122 161.25 165.35 161.25 164.40 +3.65 7,725 38,530 +301 Hover/Click
Jul23 221122 161.75 165.00 161.50 163.90 +3.00 2,647 17,258 +483 Hover/Click
Sep23 221122 162.85 164.45 161.80 163.25 +2.50 1,133 8,284 +0 Hover/Click
Dec23 221122 162.70 163.80 161.40 162.70 +2.05 776 12,552 -73 Hover/Click
Total Volume and Open Interest 37,655 193,602 -1,259  
Orange Juice(ICE) Weekly Monthly
Jan23 221122 205.75 208.30 204.75 207.35 +1.60 491 8,832 -15 Hover/Click
Mar23 221122 199.40 202.50 199.40 202.15 +1.55 90 1,265 +32 Hover/Click
May23 221122 198.55 200.00 198.55 199.65 +2.00 12 738 +8 Hover/Click
Jul23 221122 197.30 197.30 197.30 197.30 +1.75 4 5 +0 Hover/Click
Sep23 221122 191.80 191.80 191.80 191.80 +0.50       Hover/Click
Nov23 221122 186.75 186.75 186.75 186.75 -0.95       Hover/Click
Total Volume and Open Interest 597 10,840 +25  
Sugar #11(ICE) Weekly Monthly
Mar23 221122 19.94 20.07 19.68 19.74 -0.12 80,996 391,133 +6,799 Hover/Click
May23 221122 18.80 18.86 18.59 18.65 -0.05 25,316 181,481 +286 Hover/Click
Jul23 221122 18.03 18.08 17.92 17.95 -0.03 22,051 115,207 +1,847 Hover/Click
Oct23 221122 17.83 17.83 17.71 17.76 +0.01 7,661 72,949 +575 Hover/Click
Mar24 221122 17.71 17.78 17.69 17.74 +0.01 3,118 46,390 +588 Hover/Click
May24 221122 16.90 16.97 16.84 16.88 -0.02 690 13,296 +152 Hover/Click
Jul24 221122 16.34 16.41 16.27 16.30 -0.04 480 12,980 +33 Hover/Click
Oct24 221122 16.22 16.30 16.12 16.14 -0.07 240 12,788 -46 Hover/Click
Total Volume and Open Interest 140,776 863,449 +10,226  
London Cocoa(LCE) Weekly Monthly
Dec22 221122 2051 2054 2022 2027 -23 4,945 63,627 -1,267 Hover/Click
Mar23 221122 1989 1994 1956 1965 -14 12,576 106,924 +596 Hover/Click
May23 221122 1914 1923 1897 1903 -8 4,367 51,950 +558 Hover/Click
Jul23 221122 1888 1897 1875 1881 -5 2,589 36,170 +539 Hover/Click
Sep23 221122 1870 1879 1857 1862 -5 1,204 20,219 +200 Hover/Click
Dec23 221122 1854 1863 1841 1846 -4 768 19,450 +256 Hover/Click
Mar24 221122 1827 1836 1821 1822 unch 522 10,757 +390 Hover/Click
Total Volume and Open Interest 27,167 313,826 +1,425  
London Sugar(LCE) Weekly Monthly
Mar23 221122 535.00 542.60 533.90 537.30 +1.40 4,584 47,611 +281 Hover/Click
May23 221122 527.00 533.70 526.50 529.30 +1.50 2,161 18,946 +583 Hover/Click
Aug23 221122 509.90 514.80 509.40 512.60 +2.20 668 7,542 +131 Hover/Click
Oct23 221122 492.30 495.50 491.50 495.20 +3.10 237 6,778 +65 Hover/Click
Dec23 221122 484.80 487.50 484.50 487.50 +3.10 27 2,684 -15 Hover/Click
Total Volume and Open Interest 7,686 85,193 +1,044  
Cotton(ICE) Weekly Monthly
Dec22 221122 81.00 83.94 80.04 83.22 +2.06 8,735 5,739 -4,574 Hover/Click
Mar23 221122 79.78 83.66 79.30 82.42 +2.64 18,925 102,249 +2,004 Hover/Click
May23 221122 79.70 82.79 78.74 81.77 +2.62 3,828 29,655 +565 Hover/Click
Jul23 221122 79.20 81.78 78.15 80.78 +2.22 2,150 27,650 -134 Hover/Click
Oct23 221122 79.42 79.42 79.42 79.42 +3.21 2 3 +0 Hover/Click
Dec23 221122 76.00 78.74 76.00 77.62 +1.15 601 21,861 +171 Hover/Click
Total Volume and Open Interest 34,307 192,408 -1,968  
Lumber(CME) Weekly Monthly
Jan23 221122 440.9 445.0 426.1 429.7 -5.3 183 2,088 -39  
Mar23 221122 447.4 450.0 433.0 435.0 -8.3 25 211 +11  
May23 221122 451.0 451.0 449.8 450.0 -11.7 4 18 +2  
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 221122 80.22 82.36 79.85 80.95 +0.91 480,539 309,502 +2,545 Hover/Click
Feb23 221122 80.14 82.04 79.74 80.73 +0.82 165,931 115,800 +8,008 Hover/Click
Mar23 221122 79.96 81.66 79.52 80.48 +0.76 121,343 123,304 +6,641 Hover/Click
Apr23 221122 79.71 81.24 79.24 80.14 +0.68 56,244 62,258 +64 Hover/Click
May23 221122 79.23 80.71 78.91 79.73 +0.60 32,570 38,383 -2,202 Hover/Click
Jun23 221122 78.85 80.21 78.47 79.28 +0.54 78,379 125,849 +475 Hover/Click
Jul23 221122 78.07 79.65 78.02 78.79 +0.49 18,726 40,119 -605 Hover/Click
Aug23 221122 77.98 79.08 77.78 78.27 +0.44 7,626 31,210 -7 Hover/Click
Sep23 221122 77.74 78.52 77.17 77.75 +0.41 21,397 50,981 +1,961 Hover/Click
Oct23 221122 76.89 77.82 76.89 77.23 +0.37 3,623 29,228 -120 Hover/Click
Nov23 221122 76.54 77.46 76.14 76.73 +0.35 3,498 23,582 -6 Hover/Click
Dec23 221122 76.04 76.97 75.67 76.23 +0.32 52,214 168,160 -4,825 Hover/Click
Jan24 221122 75.73 75.94 75.73 75.73 +0.29 1,187 23,360 -114 Hover/Click
Feb24 221122 75.27 75.39 75.27 75.27 +0.28 480 15,786 +0 Hover/Click
Mar24 221122 74.85 75.02 74.85 74.85 +0.23 1,666 19,226 +69 Hover/Click
Apr24 221122 74.47 74.61 74.47 74.47 +0.20 207 10,486 +5 Hover/Click
Total Volume and Open Interest 1,167,883 1,439,585 -12,309  
e-miNY Crude Oil(NYM)
Jan23 221122 80.200 82.350 79.875 80.950 +0.900 27,857 3,120 +222  
Feb23 221122 80.000 82.025 79.750 80.725 +0.825 490 585 +55  
Mar23 221122 80.000 81.600 79.600 80.475 +0.750 149 361 +24  
Apr23 221122 79.875 80.700 79.875 80.150 +0.700 10 45 +1  
May23 221122 79.725 80.300 79.725 79.725 +0.600 5 38 +0  
Jun23 221122 78.625 79.950 78.625 79.275 +0.525 9 112 +1  
Jul23 221122 79.100 79.300 78.800 78.800 +0.500 2 14 +0  
Aug23 221122 77.950 78.700 77.925 78.275 +0.450 5 37 +5  
Sep23 221122 77.750 78.125 77.750 77.750 +0.400 0 6 +0  
Oct23 221122 77.225 77.225 77.225 77.225 +0.375 0 1 +0  
Total Volume and Open Interest 28,535 4,444 -5,638  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221122 349.55 353.35 345.61 347.13 -2.60 24,940 36,318 -1,016 Hover/Click
Jan23 221122 337.25 341.85 335.15 336.64 -1.23 36,419 76,480 +3,151 Hover/Click
Feb23 221122 328.86 332.44 326.51 327.94 -0.49 17,018 31,867 +649 Hover/Click
Mar23 221122 318.92 323.00 317.89 319.01 +0.17 10,975 29,218 -237 Hover/Click
Apr23 221122 308.50 312.90 308.50 309.52 +0.81 5,163 29,017 -7 Hover/Click
May23 221122 302.24 305.30 301.45 302.02 +1.17 3,264 16,153 +126 Hover/Click
Jun23 221122 296.85 299.49 295.46 296.36 +1.22 5,551 18,590 -105 Hover/Click
Jul23 221122 295.36 296.26 292.52 293.12 +1.16 1,958 7,491 +10 Hover/Click
Aug23 221122 291.64 294.04 290.76 290.76 +1.10 1,614 3,757 +199 Hover/Click
Sep23 221122 291.69 292.12 288.53 288.99 +1.02 1,542 4,135 +107 Hover/Click
Oct23 221122 290.00 290.47 287.28 287.28 +0.95 853 3,562 +143 Hover/Click
Nov23 221122 287.56 288.40 285.00 285.48 +0.89 490 1,997 +51 Hover/Click
Dec23 221122 282.90 287.00 282.81 283.64 +0.95 1,403 14,964 +114 Hover/Click
Jan24 221122 285.00 285.00 281.65 281.65 +1.02 161 1,619 +20 Hover/Click
Total Volume and Open Interest 111,780 280,675 +3,317  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221122 245.87 256.80 244.23 254.05 +10.34 32,434 45,174 -3,195 Hover/Click
Jan23 221122 238.32 247.27 236.99 244.38 +7.92 44,624 107,507 -927 Hover/Click
Feb23 221122 236.10 244.84 235.65 241.84 +6.64 17,266 26,452 +595 Hover/Click
Mar23 221122 237.53 245.38 236.81 242.57 +6.26 11,147 21,206 +162 Hover/Click
Apr23 221122 256.26 263.26 256.26 260.44 +5.62 4,846 14,509 +168 Hover/Click
May23 221122 257.64 262.29 257.48 259.68 +5.00 4,476 12,663 +348 Hover/Click
Jun23 221122 255.41 260.17 255.04 257.50 +4.43 4,720 14,858 -82 Hover/Click
Jul23 221122 254.17 256.27 253.48 254.02 +3.85 1,406 4,615 -26 Hover/Click
Aug23 221122 250.75 252.04 249.72 249.72 +3.32 1,362 2,617 -160 Hover/Click
Sep23 221122 244.88 247.46 244.54 244.54 +2.77 918 3,083 -142 Hover/Click
Total Volume and Open Interest 124,896 267,036 -3,076  
e-miNY RBOB Gasoline(NYM)
Dec22 221122 254.05 254.05 254.05 254.05 +10.34 0 2 +0  
Jan23 221122 244.38 244.38 244.38 244.38 +7.92        
Feb23 221122 241.84 241.84 241.84 241.84 +6.64        
Mar23 221122 242.57 242.57 242.57 242.57 +6.26        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221122 6.703 6.976 6.457 6.779 +0.003 102,563 32,744 -7,305 Hover/Click
Jan23 221122 7.183 7.550 6.899 7.406 +0.183 58,639 168,434 -1,743 Hover/Click
Feb23 221122 6.897 7.305 6.645 7.170 +0.208 23,145 64,496 -131 Hover/Click
Mar23 221122 6.081 6.426 5.865 6.314 +0.203 27,989 105,319 +2,807 Hover/Click
Apr23 221122 4.929 5.118 4.815 5.064 +0.098 27,848 93,154 +2,428 Hover/Click
May23 221122 4.877 5.037 4.775 4.984 +0.067 19,776 91,709 +631 Hover/Click
Jun23 221122 4.953 5.116 4.852 5.057 +0.062 4,309 26,933 +290 Hover/Click
Jul23 221122 5.037 5.199 4.935 5.137 +0.060 5,438 32,065 -368 Hover/Click
Aug23 221122 5.047 5.205 4.950 5.144 +0.055 5,895 27,591 +304 Hover/Click
Sep23 221122 4.993 5.147 4.894 5.084 +0.052 4,780 33,526 +21 Hover/Click
Oct23 221122 5.028 5.191 4.942 5.133 +0.057 10,433 49,750 -828 Hover/Click
Nov23 221122 5.328 5.461 5.245 5.404 +0.035 2,158 20,111 -32 Hover/Click
Dec23 221122 5.671 5.792 5.599 5.745 +0.023 2,037 27,830 -58 Hover/Click
Jan24 221122 5.857 5.977 5.784 5.932 +0.026 2,955 34,099 -72 Hover/Click
Feb24 221122 5.550 5.665 5.530 5.656 +0.026 497 12,013 -43 Hover/Click
Mar24 221122 4.957 5.070 4.957 5.036 +0.017 1,011 23,995 +98 Hover/Click
Total Volume and Open Interest 302,767 985,288 -4,338  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221122 87.76 89.90 87.35 88.36 +0.91 379,661 229,469 -22,571 Hover/Click
Feb23 221122 87.37 89.15 86.97 87.70 +0.61 372,774 409,475 +21,853 Hover/Click
Mar23 221122 86.98 88.52 86.53 87.21 +0.54 278,195 220,704 -2,385 Hover/Click
Apr23 221122 86.50 87.86 86.00 86.66 +0.50 125,658 111,029 +6,025 Hover/Click
May23 221122 85.96 87.17 85.39 86.06 +0.46 75,344 100,445 +3,378 Hover/Click
Jun23 221122 85.22 86.45 84.73 85.39 +0.41 137,330 185,708 +9,005 Hover/Click
Jul23 221122 84.47 85.78 84.15 84.79 +0.37 24,599 50,278 +24 Hover/Click
Aug23 221122 83.92 85.12 83.58 84.21 +0.34 16,158 39,068 -161 Hover/Click
Sep23 221122 83.46 84.54 83.05 83.65 +0.32 28,044 50,758 +3,046 Hover/Click
Oct23 221122 83.45 83.60 83.09 83.09 +0.32 6,119 31,177 -669 Hover/Click
Nov23 221122 82.81 82.81 82.54 82.56 +0.32 4,515 27,423 +186 Hover/Click
Dec23 221122 81.90 82.85 81.50 82.06 +0.30 71,377 167,418 -1,796 Hover/Click
Jan24 221122 81.56 81.56 81.56 81.56 +0.28 2,476 23,887 +461 Hover/Click
Feb24 221122 81.04 81.04 81.04 81.04 +0.26 1,531 18,631 +228 Hover/Click
Total Volume and Open Interest 1,556,009 1,906,423 +17,790  
Gas Oil(ICE) Weekly Monthly
Dec22 221122 948.50 958.00 939.25 943.25 +26.50 47,626 83,038 -4,218 Hover/Click
Jan23 221122 936.00 949.50 932.50 938.25 +34.50 54,988 107,336 +2,583 Hover/Click
Feb23 221122 917.25 931.75 915.75 921.75 +36.25 25,716 45,734 +334 Hover/Click
Mar23 221122 897.75 912.50 896.00 903.00 +37.25 18,453 45,812 -344 Hover/Click
Apr23 221122 881.00 892.00 875.25 883.00 +37.75 12,501 28,968 -226 Hover/Click
May23 221122 866.50 876.00 861.00 867.50 +37.75 6,228 23,050 +163 Hover/Click
Jun23 221122 852.25 864.25 850.25 856.25 +36.50 9,743 26,547 +228 Hover/Click
Jul23 221122 846.75 855.25 845.25 848.50 +35.50 1,397 11,805 +159 Hover/Click
Aug23 221122 840.25 848.25 838.00 841.50 +34.50 1,172 9,808 +115 Hover/Click
Sep23 221122 831.75 842.50 830.75 835.50 +33.75 2,026 13,375 -225 Hover/Click
Total Volume and Open Interest 189,592 461,473 -1,357  
Ethanol(CBOT)
Dec22 221122 2.161 2.161 2.161 2.161 unch        
Jan23 221122 2.161 2.161 2.161 2.161 unch        
Feb23 221122 2.161 2.161 2.161 2.161 unch        
Mar23 221122 2.161 2.161 2.161 2.161 unch        
Apr23 221122 2.161 2.161 2.161 2.161 unch        
May23 221122 2.161 2.161 2.161 2.161 unch        
Jun23 221122 2.161 2.161 2.161 2.161 unch        
Jul23 221122 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221122 80.28 82.37 79.89 80.95 +0.91 91,934 56,662 -3,971 Hover/Click
Feb23 221122 80.20 82.04 79.76 80.73 +0.82 88,312 37,117 +1,107 Hover/Click
Mar23 221122 79.87 81.68 79.80 80.48 +0.76 71,434 42,203 +2,507 Hover/Click
Apr23 221122 79.58 81.15 79.52 80.14 +0.68 36,973 19,977 +598 Hover/Click
May23 221122 79.79 80.62 79.73 79.73 +0.60 19,936 11,606 +125 Hover/Click
Jun23 221122 79.35 80.15 79.28 79.28 +0.54 20,780 55,936 -690 Hover/Click
Jul23 221122 78.79 78.79 78.79 78.79 +0.49 3,276 6,801 +327 Hover/Click
Aug23 221122 78.27 78.27 78.27 78.27 +0.44 744 5,215 +170 Hover/Click
Sep23 221122 77.75 77.75 77.75 77.75 +0.41 1,459 10,833 -353 Hover/Click
Oct23 221122 77.23 77.23 77.23 77.23 +0.37 55 3,035 -6 Hover/Click
Nov23 221122 76.73 76.73 76.73 76.73 +0.35 31 5,373 -5 Hover/Click
Dec23 221122 76.02 76.79 76.02 76.23 +0.32 5,564 55,664 -647 Hover/Click
Jan24 221122 75.73 75.73 75.73 75.73 +0.29 3 3,390 +3 Hover/Click
Feb24 221122 75.27 75.27 75.27 75.27 +0.28 4 1,251 +0 Hover/Click
Mar24 221122 74.85 74.85 74.85 74.85 +0.23 6 1,835 +4 Hover/Click
Apr24 221122 74.47 74.47 74.47 74.47 +0.20 2 526 +0 Hover/Click
Total Volume and Open Interest 343,214 369,389 -24,470  
US Dollar Index(ICE) Weekly Monthly
Dec22 221122 107.570 107.660 107.010 107.115 -0.618 27,109 46,322 -731 Hover/Click
Mar23 221122 107.175 107.260 106.645 106.740 -0.603 263 1,355 +35 Hover/Click
Jun23 221122 106.115 106.395 106.115 106.395 -0.523 3 30 +0 Hover/Click
Total Volume and Open Interest 27,375 47,707 -696  
Australian Dollar(CME) Weekly Monthly
Dec22 221122 66.12 66.57 66.08 66.49 +0.45 70,037 154,154 -2,251 Hover/Click
Mar23 221122 66.48 66.81 66.35 66.72 +0.43 99 3,491 +8 Hover/Click
Jun23 221122 67.00 67.04 66.98 66.98 +0.45 14 106 +11 Hover/Click
Total Volume and Open Interest 70,161 157,896 -2,233  
British Pound(CME) Weekly Monthly
Dec22 221122 118.29 119.11 118.26 118.92 +0.68 78,330 218,144 -1,941 Hover/Click
Mar23 221122 118.60 119.42 118.60 119.24 +0.69 139 2,450 +6 Hover/Click
Jun23 221122 119.47 119.62 119.40 119.48 +0.68 5 171 +0 Hover/Click
Total Volume and Open Interest 78,536 222,700 -1,912  
Canadian Dollar(CME) Weekly Monthly
Dec22 221122 74.35 74.85 74.34 74.73 +0.36 61,920 132,562 -464 Hover/Click
Mar23 221122 74.53 74.96 74.48 74.86 +0.36 103 4,238 +39 Hover/Click
Jun23 221122 74.63 75.07 74.63 75.00 +0.36 84 973 +56 Hover/Click
Sep23 221122 75.10 75.21 75.07 75.15 +0.38 3 215 +2 Hover/Click
Total Volume and Open Interest 62,114 138,182 -367  
Japanese Yen(CME) Weekly Monthly
Dec22 221122 70.58 71.09 70.51 71.03 +0.47 87,157 225,001 -42 Hover/Click
Mar23 221122 71.48 71.95 71.37 71.90 +0.48 399 3,710 +2 Hover/Click
Jun23 221122 73.00 73.00 72.86 72.92 +0.49 0 297 +0 Hover/Click
Total Volume and Open Interest 87,774 229,589 +52  
Swiss Franc(CME) Weekly Monthly
Dec22 221122 104.62 105.44 104.59 105.31 +0.77 11,893 41,128 -93 Hover/Click
Mar23 221122 106.42 106.56 106.42 106.44 +0.77 15 557 -4 Hover/Click
Jun23 221122 107.50 107.80 107.50 107.65 +0.77 0 322 +0 Hover/Click
Total Volume and Open Interest 11,908 42,021 -97  
EuroFX(CME) Weekly Monthly
Dec22 221122 102.64 103.28 102.60 103.15 +0.55 148,836 655,175 -2,360 Hover/Click
Mar23 221122 103.36 103.97 103.36 103.85 +0.54 2,169 13,357 +1,188 Hover/Click
Jun23 221122 104.14 104.65 104.14 104.55 +0.54 68 5,897 +32 Hover/Click
Total Volume and Open Interest 152,637 677,915 -1,117  
Mexican Peso(CME) Weekly Monthly
Dec22 221122 509.13 512.75 508.63 512.13 +3.13 43,849 295,235 -4,596 Hover/Click
Mar23 221122 502.13 504.75 501.00 504.25 +3.00 9 115 +4 Hover/Click
Total Volume and Open Interest 43,860 295,407 -4,592  
Brazilian Real(CME) Weekly Monthly
Dec22 221122 187.85 188.95 184.95 186.25 -1.60 14,652 28,223 -941 Hover/Click
Jan23 221122 187.20 187.70 183.85 185.15 -1.60 434 971 +285  
Feb23 221122 184.05 184.05 184.05 184.05 -1.75 0 2 +0  
Mar23 221122 183.25 183.25 183.25 183.25 -1.60       Hover/Click
Total Volume and Open Interest 15,086 29,196 -656  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221122 125~120 126~270 125~100 126~200 +1~050 245,807 1,131,251 -32,357 Hover/Click
Mar23 221122 125~060 126~230 125~050 126~150 +1~050 45,421 87,496 +38,337 Hover/Click
Jun23 221122 126~150 126~150 126~150 126~150 +1~050 0 4 +0 Hover/Click
Total Volume and Open Interest 291,228 1,218,751 +5,980  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221122 112~075 112~225 112~065 112~195 +0~095 1,127,239 3,725,982 -105,734 Hover/Click
Mar23 221122 112~160 113~000 112~150 112~290 +0~105 175,217 289,455 +130,971 Hover/Click
Jun23 221122 113~140 113~140 113~140 113~140 +0~215 0 10 +0 Hover/Click
Total Volume and Open Interest 1,302,456 4,015,447 +25,237  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221122 107~156 107~240 107~152 107~220 +0~040 785,008 4,097,956 -56,326 Hover/Click
Mar23 221122 107~262 108~034 107~262 108~014 +0~046 166,612 248,482 +98,422 Hover/Click
Jun23 221122 108~094 108~094 108~094 108~094 +0~046       Hover/Click
Total Volume and Open Interest 951,620 4,346,438 +42,096  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221122 102~024 102~053 102~020 102~030 -0~002 522,609 2,093,805 -80,731 Hover/Click
Mar23 221122 102~114 102~146 102~112 102~132 +0~010 109,216 170,907 +75,545 Hover/Click
Jun23 221122 102~170 102~170 102~170 102~170 +0~010       Hover/Click
Total Volume and Open Interest 631,825 2,264,712 -5,186  
Eurodollars(CME) Weekly Monthly
Dec22 221122 95.007 95.033 95.003 95.022 +0.015 117,318 1,477,109 -4,965  
Mar23 221122 94.715 94.765 94.700 94.720 -0.010 81,186 832,743 -1,652  
Jun23 221122 94.665 94.725 94.650 94.680 unch 70,936 685,953 -38  
Sep23 221122 94.830 94.900 94.820 94.845 -0.005 38,769 688,949 +2,746  
Dec23 221122 95.120 95.205 95.120 95.175 +0.030 60,353 861,683 -9,025  
Mar24 221122 95.500 95.615 95.495 95.595 +0.075 26,655 382,972 -881  
Jun24 221122 95.840 95.990 95.835 95.980 +0.120 20,403 395,523 +48  
Sep24 221122 96.070 96.250 96.065 96.240 +0.145 20,942 374,040 -2,119  
Dec24 221122 96.215 96.400 96.215 96.390 +0.145 26,070 616,780 +485  
Mar25 221122 96.335 96.495 96.335 96.485 +0.125 10,583 225,580 -189  
Jun25 221122 96.425 96.555 96.415 96.545 +0.105 7,741 166,848 -524  
Sep25 221122 96.480 96.590 96.480 96.585 +0.090 8,074 116,849 -2,303  
Dec25 221122 96.500 96.605 96.500 96.600 +0.080 8,314 152,450 -2,033  
Mar26 221122 96.510 96.600 96.510 96.590 +0.075 4,066 75,444 -163  
Jun26 221122 96.500 96.595 96.500 96.575 +0.070 4,421 81,875 -2,714  
Sep26 221122 96.490 96.590 96.490 96.565 +0.070 6,462 94,792 -1,523  
Dec26 221122 96.475 96.585 96.475 96.555 +0.080 5,060 75,520 -1,554  
Mar27 221122 96.445 96.565 96.445 96.540 +0.095 3,873 54,396 -461  
Total Volume and Open Interest 536,019 7,554,687 -24,138  
Ultra T-Bond(CBOT)
Dec22 221122 133~15 135~16 133~12 135~08 +1~24 213,193 1,344,476 -69,604  
Mar23 221122 134~00 136~02 133~29 135~25 +1~25 79,828 156,567 +68,075  
Jun23 221122 135~25 135~25 135~25 135~25 +1~25        
Total Volume and Open Interest 293,021 1,501,043 -1,529  
Ultra 10-Yr T-Note(CBOT)
Dec22 221122 118~110 119~060 118~100 119~030 +0~210 309,755 1,328,698 -53,115  
Mar23 221122 118~110 119~060 118~100 119~035 +0~210 58,685 64,895 +47,356  
Jun23 221122 119~035 119~035 119~035 119~035 +0~210        
Total Volume and Open Interest 368,440 1,393,593 -5,759  
30 Day Federal Funds(CBOT)
Nov22 221122 96.217 96.220 96.217 96.217 unch 3,476 338,078 +356  
Dec22 221122 95.855 95.865 95.845 95.850 -0.005 22,357 214,283 +9,100  
Jan23 221122 95.620 95.625 95.610 95.615 -0.010 42,086 362,636 +7,575  
Feb23 221122 95.250 95.265 95.230 95.235 -0.025 35,831 192,923 +6,142  
Mar23 221122 95.165 95.190 95.145 95.155 -0.025 7,574 50,263 +328  
Apr23 221122 95.025 95.060 95.010 95.020 -0.020 21,241 91,834 +4,448  
Total Volume and Open Interest 192,933 1,518,959 +23,779  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221122 149.31 149.44 149.27 149.34 +0.02 860 15,542 -15 Hover/Click
Mar23 221122 148.48 148.48 148.43 148.43 +0.02 3 39 +0 Hover/Click
Jun23 221122 148.43 148.43 148.43 148.43 +0.02       Hover/Click
Total Volume and Open Interest 863 15,581 -15  
Euro-Buxl(EUREX)
Dec22 221122 152.00 153.78 151.76 153.08 +0.10 40,093 216,444 -9,116  
Mar23 221122 151.00 152.02 151.00 152.02 +0.10 169 369 +132  
Jun23 221122 150.24 150.24 150.24 150.24 +0.10        
Total Volume and Open Interest 40,262 216,813 -8,984  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221122 140.06 140.64 139.89 140.39 -0.03 531,378 1,362,411 -66,858 Hover/Click
Mar23 221122 139.28 139.77 139.13 139.63 -0.01 7,694 36,764 +4,030 Hover/Click
Jun23 221122 137.29 137.29 137.29 137.29 -0.03       Hover/Click
Total Volume and Open Interest 539,072 1,399,175 -62,828  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221122 119.80 120.06 119.70 119.94 -0.01 405,454 1,567,797 -36,128 Hover/Click
Mar23 221122 118.85 118.86 118.80 118.82 -0.01 7,001 64,837 +6,887 Hover/Click
Jun23 221122 119.22 119.22 119.22 119.22 -0.01       Hover/Click
Total Volume and Open Interest 412,455 1,632,634 -29,241  
Euro-Schatz(EUREX)
Dec22 221122 106.80 106.86 106.75 106.83 -0.01 435,199 1,977,316 +47,683  
Mar23 221122 106.56 106.59 106.48 106.56 -0.03 19,839 45,746 +17,638  
Jun23 221122 106.72 106.72 106.72 106.72 -0.01        
Total Volume and Open Interest 455,038 2,023,062 +65,321  
3-Mth Euribor(EUREX)
Dec22 221122 97.825 97.825 97.825 97.825 -0.010 0 283 +0  
Mar23 221122 97.185 97.185 97.185 97.185 -0.010 0 401 +0  
Jun23 221122 96.965 96.965 96.965 96.965 -0.010 0 52 +0  
Total Volume and Open Interest 0 1,479 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221122 106~02 106~28 105~23 106~23 +0~15 114,149 444,023 +1,440 Hover/Click
Mar23 221122 104~12 105~03 103~19 105~01 +0~20 1,108 1,150 +1,072 Hover/Click
Total Volume and Open Interest 115,257 445,173 +2,512  
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 221122 97.830 97.835 97.815 97.820 -0.010 137,309 720,502 +306  
Mar23 221122 97.175 97.205 97.165 97.185 -0.005 89,767 554,240 -2,586  
Jun23 221122 96.950 96.990 96.935 96.965 -0.005 85,021 470,470 -909  
Total Volume and Open Interest 872,128 4,117,002 -8,706  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221122 96.84 96.86 96.83 96.86 +0.02 21,275 204,482 +5,496  
Mar23 221122 96.40 96.42 96.37 96.42 +0.01 26,506 213,637 -730  
Jun23 221122 96.14 96.16 96.09 96.15 unch 14,749 123,829 -1,030  
Sep23 221122 96.01 96.03 95.96 96.01 -0.01 8,922 113,837 +709  
Dec23 221122 96.01 96.03 95.96 96.00 -0.01 7,334 105,240 -99  
Mar24 221122 96.06 96.07 96.01 96.05 -0.02 4,289 72,251 -426  
Jun24 221122 96.13 96.13 96.07 96.11 -0.03 3,087 71,620 -520  
Sep24 221122 96.20 96.21 96.15 96.17 -0.04 1,604 41,807 -129  
Dec24 221122 96.22 96.25 96.21 96.23 -0.04 43 1,392 -65  
Mar25 221122 96.26 96.26 96.26 96.26 -0.04 20 331 +20  
Total Volume and Open Interest 87,829 948,908 +3,201  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221122 96.41 96.44 96.37 96.41 unch 140,459 1,101,685 +7,191  
Mar23 221122 96.39 96.39 96.38 96.38 -0.01        
Total Volume and Open Interest 140,459 1,101,685 +7,191  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221122 96.76 96.78 96.72 96.75 -0.02 138,393 810,555 -10,499  
Mar23 221122 96.75 96.75 96.75 96.75 -0.02        
Total Volume and Open Interest 138,393 810,555 -10,499  
Gold(CMX) Weekly Monthly
Dec22 221122 1739.7 1751.0 1737.6 1739.9 +0.3 137,327 170,995 -15,812 Hover/Click
Feb23 221122 1755.4 1765.8 1752.4 1754.8 +0.2 31,810 250,904 +12,721 Hover/Click
Apr23 221122 1770.0 1780.8 1767.7 1769.9 +0.1 1,493 24,803 +313 Hover/Click
Jun23 221122 1787.4 1795.1 1783.1 1785.6 +0.4 175 13,949 -39 Hover/Click
Aug23 221122 1805.0 1810.4 1800.4 1802.0 +0.3 99 3,146 +2 Hover/Click
Oct23 221122 1817.6 1817.6 1817.6 1817.6 +0.3 158 726 +25 Hover/Click
Dec23 221122 1836.2 1841.1 1834.3 1834.6 +0.9 169 4,973 +52 Hover/Click
Feb24 221122 1849.6 1849.6 1849.6 1849.6 +0.9 1 7 +1 Hover/Click
Apr24 221122 1861.1 1861.1 1861.1 1861.1 +0.9 0 1 +0 Hover/Click
Jun24 221122 1871.8 1871.8 1871.8 1871.8 +0.9 0 180 +0 Hover/Click
Aug24 221122 1880.3 1880.3 1880.3 1880.3 +0.9       Hover/Click
Total Volume and Open Interest 171,784 471,947 -2,296  
Silver(CMX) Weekly Monthly
Dec22 221122 2086.0 2137.0 2086.0 2104.9 +17.7 45,477 48,576 -3,607 Hover/Click
Mar23 221122 2105.0 2155.5 2105.0 2122.9 +16.7 9,373 78,822 +1,911 Hover/Click
May23 221122 2149.5 2165.5 2128.0 2136.8 +15.3 562 5,244 -91 Hover/Click
Jul23 221122 2160.0 2177.5 2147.5 2152.4 +15.5 423 1,528 -70 Hover/Click
Sep23 221122 2171.5 2171.5 2171.5 2171.5 +14.4 236 941 +42 Hover/Click
Dec23 221122 2213.5 2213.5 2197.3 2197.3 +14.4 104 364 +13 Hover/Click
Mar24 221122 2220.4 2220.4 2220.4 2220.4 +14.4 10 5 +5 Hover/Click
Total Volume and Open Interest 56,384 137,054 -1,738  
Platinum(NYMEX) Weekly Monthly
Jan23 221122 989.9 1007.6 989.1 995.7 +7.8 14,003 56,722 -322 Hover/Click
Apr23 221122 989.2 1005.8 989.2 995.4 +8.4 225 7,215 -432 Hover/Click
Jul23 221122 992.3 1006.0 992.3 996.3 +8.5 25 242 -1 Hover/Click
Oct23 221122 999.0 1007.8 998.8 998.8 +8.3 19 21 +10 Hover/Click
Total Volume and Open Interest 14,272 64,201 -745  
Palladium(NYMEX) Weekly Monthly
Dec22 221122 1869.00 1893.50 1845.00 1857.50 +4.50 2,372 3,508 -247 Hover/Click
Mar23 221122 1881.50 1905.00 1857.00 1867.70 +2.00 1,293 4,847 +264 Hover/Click
Jun23 221122 1891.00 1899.50 1872.50 1876.30 +2.00 1 14 +0 Hover/Click
Total Volume and Open Interest 3,666 8,369 +17  
Copper(CMX) Weekly Monthly
Dec22 221122 358.15 366.90 357.40 361.45 +4.30 53,229 35,884 -5,846 Hover/Click
Mar23 221122 358.35 366.95 358.20 361.45 +3.85 28,320 82,398 +2,927 Hover/Click
May23 221122 359.15 367.00 358.70 361.60 +3.70 4,838 21,639 +513 Hover/Click
Jul23 221122 360.30 366.55 359.35 361.55 +3.55 2,284 9,025 -287 Hover/Click
Sep23 221122 364.60 365.70 361.45 361.45 +3.35 831 3,384 +631 Hover/Click
Total Volume and Open Interest 91,411 161,956 -1,907  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221122 33734 34138 33658 34126 +391 162,980 72,694 +1,704 Hover/Click
Mar23 221122 33991 34399 33912 34391 +412 344 1,828 +24 Hover/Click
Jun23 221122 34269 34562 34269 34562 +417 6 34 +6 Hover/Click
Sep23 221122 34761 34761 34761 34761 +419 0 2 +0 Hover/Click
Total Volume and Open Interest 163,330 74,558 +1,734  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221122 3957.75 4012.50 3945.25 4010.25 +52.25 1,534,155 2,221,688 -14,134 Hover/Click
Mar23 221122 3993.00 4045.75 3979.00 4044.25 +52.75 5,353 85,195 +1,021 Hover/Click
Jun23 221122 4032.50 4082.25 4015.75 4081.25 +53.50 328 2,842 -53 Hover/Click
Sep23 221122 4120.00 4120.00 4120.00 4120.00 +53.00 0 384 +0 Hover/Click
Total Volume and Open Interest 1,539,836 2,313,011 -13,166  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221122 11588.00 11759.25 11526.50 11754.50 +166.50 585,873 244,460 -2,178 Hover/Click
Mar23 221122 11710.00 11876.00 11646.25 11874.00 +169.00 867 4,737 -29 Hover/Click
Jun23 221122 11805.00 12006.00 11784.00 12006.00 +169.00 1 276 +1 Hover/Click
Total Volume and Open Interest 586,741 249,851 -2,206  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221122 2509.10 2550.30 2503.10 2549.70 +40.80 8,783 45,155 -371 Hover/Click
Mar23 221122 2552.80 2552.80 2552.80 2552.80 +41.90 0 3 +0 Hover/Click
Jun23 221122 2558.90 2558.90 2558.90 2558.90 +40.80       Hover/Click
Total Volume and Open Interest 8,783 45,158 -371  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221122 23.83 23.95 22.90 22.95 -0.86 41,941 158,505 -1,818  
Jan23 221122 25.95 26.01 25.20 25.27 -0.68 24,224 76,730 +5,010  
Feb23 221122 26.50 26.56 25.85 25.88 -0.63 10,419 35,099 -15  
Total Volume and Open Interest 86,282 311,949 +3,849  
S & P 600(CME)
Dec22 221122 1229.30 1229.30 1229.30 1229.30 +14.30        
Mar23 221122 1232.40 1232.40 1232.40 1232.40 +14.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221122 1842.50 1865.40 1837.30 1863.80 +20.60 164,777 469,373 +1,731 Hover/Click
Mar23 221122 1859.70 1880.60 1853.20 1879.20 +20.80 376 2,443 +98 Hover/Click
Jun23 221122 1891.80 1891.80 1891.80 1891.80 +21.30       Hover/Click
Total Volume and Open Interest 165,153 471,816 +1,829  
Nikkei 225(CME)
Dec22 221122 28045 28350 28020 28350 +300 3,178 14,698 +6  
Mar23 221122 28000 28280 27960 28280 +295 119 119 +55  
Total Volume and Open Interest 3,297 14,817 +61  
Nikkei 225(SGX) Weekly Monthly
Dec22 221122 27945 28200 27915 28100 +140 41,157 112,992 -299  
Mar23 221122 28075 28075 28035 28035 +140 20 1,330 +101  
Jun23 221122 27780 27780 27780 27780 +140 0 3,186 +0  
Total Volume and Open Interest 41,177 131,201 -200  
Nikkei 225 Mini(JPX)
Dec22 221122 28040 28200 28010 28120 +150 368,771 432,004 +12,373  
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 221122 28040 28200 28010 28120 +150 29,777 228,698 +230  
Mar23 221122 27960 28130 27940 28040 +150 489 25,651 +1,093  
Jun23 221122 27790 27790 27790 27790 +150 6 11,331 +3  
Total Volume and Open Interest 30,285 318,972 +1,810  
Nikkei 225(CME) Yen
Dec22 221122 28045 28350 28015 28345 +300 24,724 48,541 +16  
Mar23 221122 28110 28270 27950 28270 +300 691 270 +239  
Jun23 221122 28040 28040 28040 28040 +295        
Total Volume and Open Interest 25,415 48,811 +255  
Nikkei 225(CME) e-Mini Yen
Dec22 221122 28350 28350 28350 28350 +300 5 1 +0  
Mar23 221122 28270 28270 28270 28270 +300        
Jun23 221122 28040 28040 28040 28040 +290        
Total Volume and Open Interest 5 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221122 6646.5 6685.5 6612.5 6655.0 +23.0 59,905 218,016 +33,620  
Jan23 221122 6639.0 6676.0 6639.0 6657.5 +23.0 0 5 +0  
Feb23 221122 6667.5 6667.5 6667.5 6667.5 +23.0        
Mar23 221122 6678.5 6678.5 6678.5 6678.5 +23.0 0 51 +8  
Jun23 221122 6573.0 6573.0 6573.0 6573.0 +23.0        
Sep23 221122 6604.0 6604.0 6604.0 6604.0 +23.0        
Total Volume and Open Interest 70,496 287,678 -43,202  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221122 17647 17784 17306 17475 -189 139,941 128,504 +1,071  
Dec22 221122 17714 17843 17377 17548 -185 3,545 17,272 +661  
Jan23 221122 17774 17774 17640 17640 -122 0 727 +0  
Total Volume and Open Interest 143,972 152,687 +1,726  
DAX(EUREX) Weekly Monthly
Dec22 221122 14426.0 14509.0 14356.0 14451.0 +49.0 66,440 99,053 +2,549  
Mar23 221122 14514.0 14581.0 14466.0 14531.0 +48.0 32 734 +8  
Jun23 221122 14683.0 14683.0 14683.0 14683.0 +50.0 1 2 +1  
Total Volume and Open Interest 66,473 99,796 +2,558  
Mini-DAX(EUREX)
Dec22 221122 14430.0 14506.0 14356.0 14451.0 +49.0 44,898 12,851 -61  
Mar23 221122 14532.0 14567.0 14436.0 14531.0 +48.0 69 341 +23  
Jun23 221122 14683.0 14683.0 14683.0 14683.0 +50.0 0 7 +0  
Total Volume and Open Interest 44,967 13,199 -38  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221122 3922 3949 3901 3932 +21 1,115,215 4,714,376 +40,915  
Mar23 221122 3934 3950 3908 3937 +21 296 81,199 +82  
Jun23 221122 3879 3879 3879 3879 +21 0 19,518 +0  
Total Volume and Open Interest 1,115,511 4,824,055 +40,997  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221122 11089 11106 11046 11080 -12 27,542 187,324 -2,147  
Mar23 221122 10974 11006 10974 10989 -13 2 107 +2  
Jun23 221122 10862 10862 10862 10862 -13        
Total Volume and Open Interest 27,544 187,431 -2,145  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221122 7414.00 7479.50 7401.00 7459.50 +73.50 102,657 560,208 -2,567  
Mar23 221122 7403.50 7471.00 7403.50 7458.00 +73.00 13 2,308 +5  
Jun23 221122 7473.00 7473.00 7473.00 7473.00 +73.00 1 22 +0  
Total Volume and Open Interest 102,671 562,538 -2,562  
SPI 200(SFE) Weekly Monthly
Dec22 221122 7152.0 7206.0 7150.0 7193.0 +45.0 39,226 229,173 -3,514  
Mar23 221122 7131.0 7154.0 7131.0 7143.0 +44.0 9 336 +1  
Jun23 221122 7159.0 7159.0 7159.0 7159.0 +44.0 0 52 +0  
Total Volume and Open Interest 39,235 229,562 -7,546  
FTSE MIB(ISE)
Dec22 221122 24445.00 24720.00 24370.00 24630.00 +241.00 17,835 106,328 +1,204  
Mar23 221122 24535.00 24710.00 24450.00 24677.00 +231.00 93 1,038 +81  
Jun23 221122 24247.00 24247.00 24247.00 24247.00 +231.00 0 6 +0  
Total Volume and Open Interest 17,928 107,375 +1,285  
KOSPI 200(KFE)
Dec22 221122 314.20 315.90 312.35 312.35 -2.10 300,395 299,827 -349  
Mar23 221122 312.10 313.85 310.55 310.55 -2.10 1,627 19,930 +148  
Jun23 221122 314.30 314.35 312.50 312.50 -3.15 5 21,579 +1,002  
Total Volume and Open Interest 302,031 378,542 +1,816  
GSCI(CME) Weekly Monthly
Dec22 221122 623.00 628.80 623.00 625.35 +7.00 5 1,166 -1  
Jan23 221122 627.85 627.85 627.85 627.85 +7.00        
Feb23 221122 625.35 625.35 625.35 625.35 +2.00        
Total Volume and Open Interest 5 1,166 -1  
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