Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 23, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221123 1431.50 1441.00 1422.25 1436.00 +6.25 69,911 245,337 -2,226 Hover/Click
Mar23 221123 1438.00 1446.50 1429.00 1442.00 +5.50 25,556 150,627 +1,670 Hover/Click
May23 221123 1443.75 1452.75 1436.50 1448.75 +5.25 9,905 96,713 +276 Hover/Click
Jul23 221123 1449.00 1455.00 1439.50 1451.00 +5.00 8,781 67,884 +1,121 Hover/Click
Aug23 221123 1430.50 1437.75 1424.25 1434.25 +3.50 934 4,198 +12 Hover/Click
Sep23 221123 1396.00 1399.75 1387.75 1396.75 +2.00 700 3,389 +67 Hover/Click
Nov23 221123 1376.50 1380.50 1370.00 1377.75 +1.50 3,235 48,564 +41 Hover/Click
Jan24 221123 1379.25 1381.50 1371.75 1378.00 unch 155 1,534 +58 Hover/Click
Mar24 221123 1372.00 1372.00 1362.25 1366.75 -1.50 100 2,514 +65 Hover/Click
May24 221123 1360.00 1366.75 1357.75 1361.50 -2.25 74 2,543 +51 Hover/Click
Jul24 221123 1364.00 1364.00 1357.75 1361.25 -2.75 44 306 -26 Hover/Click
Aug24 221123 1350.50 1350.50 1350.50 1350.50 -2.75 0 3 +0 Hover/Click
Sep24 221123 1330.25 1330.25 1330.25 1330.25 -2.75 0 90 +0 Hover/Click
Nov24 221123 1310.00 1311.50 1306.00 1308.25 -1.75 125 1,085 -8 Hover/Click
Total Volume and Open Interest 119,521 624,975 +1,100  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221123 408.60 411.90 408.00 409.70 +1.10 36,449 55,090 -8,011 Hover/Click
Jan23 221123 405.00 409.00 404.60 407.40 +2.40 36,791 126,515 +1,435 Hover/Click
Mar23 221123 401.70 405.20 401.70 404.00 +2.40 18,872 100,904 +722 Hover/Click
May23 221123 398.40 401.60 398.40 400.90 +2.50 7,783 49,965 +713 Hover/Click
Jul23 221123 398.00 400.30 397.40 399.80 +2.50 5,405 31,235 -355 Hover/Click
Aug23 221123 394.00 396.60 394.00 396.30 +2.50 490 7,304 -11 Hover/Click
Sep23 221123 390.80 391.40 390.20 390.90 +2.00 356 5,763 +111 Hover/Click
Oct23 221123 384.30 385.60 384.10 385.00 +1.60 121 4,029 +15 Hover/Click
Dec23 221123 384.30 385.40 383.50 384.50 +1.60 1,919 9,261 +203 Hover/Click
Jan24 221123 383.60 384.20 383.50 383.50 +1.50 18 822 +2 Hover/Click
Total Volume and Open Interest 108,204 392,174 -5,176  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221123 73.84 75.01 73.24 74.91 +1.07 38,414 54,314 -4,164 Hover/Click
Jan23 221123 71.46 72.30 70.76 72.20 +0.76 49,081 116,351 +1,958 Hover/Click
Mar23 221123 69.82 70.51 69.19 70.42 +0.60 23,733 109,349 +2,027 Hover/Click
May23 221123 68.45 68.96 67.77 68.84 +0.43 12,303 63,558 -121 Hover/Click
Jul23 221123 67.24 67.61 66.53 67.46 +0.29 9,800 56,686 +1,879 Hover/Click
Aug23 221123 66.15 66.49 65.56 66.35 +0.19 1,614 8,181 +55 Hover/Click
Sep23 221123 65.28 65.61 64.67 65.44 +0.15 1,523 7,775 +4 Hover/Click
Oct23 221123 64.44 64.79 63.92 64.63 +0.13 386 6,258 +8 Hover/Click
Dec23 221123 63.97 64.30 63.26 64.13 +0.11 2,000 21,257 +381 Hover/Click
Jan24 221123 63.23 63.76 63.03 63.65 +0.07 62 716 +37 Hover/Click
Total Volume and Open Interest 138,927 448,111 +2,060  
Canola(WCE) Weekly Monthly
Jan23 221123 835.1 835.7 821.5 829.1 -6.0 22,862 57,876 -7,865 Hover/Click
Mar23 221123 830.2 830.2 817.0 823.1 -6.8 9,926 78,492 -696 Hover/Click
May23 221123 834.2 834.2 820.9 826.6 -7.3 5,673 54,960 +983 Hover/Click
Jul23 221123 835.5 837.7 826.2 831.7 -7.2 3,646 27,542 +2,112 Hover/Click
Nov23 221123 821.0 821.0 811.6 816.7 -7.5 677 21,416 -49 Hover/Click
Total Volume and Open Interest 42,784 240,526 -5,515  
Corn(CBOT) Weekly Monthly
Dec22 221123 657.75 663.75 655.75 663.25 +6.50 143,717 246,295 -43,866 Hover/Click
Mar23 221123 660.00 666.75 658.25 666.25 +7.00 115,019 535,954 +9,267 Hover/Click
May23 221123 658.75 665.75 657.75 665.50 +6.75 16,131 168,184 +428 Hover/Click
Jul23 221123 655.00 660.25 652.75 660.00 +6.25 15,750 199,264 +1,646 Hover/Click
Sep23 221123 616.50 620.75 615.50 620.50 +4.50 5,117 64,712 +1,015 Hover/Click
Dec23 221123 605.00 609.00 604.00 608.50 +3.25 7,671 137,670 +1,414 Hover/Click
Mar24 221123 612.00 615.75 611.00 615.50 +3.50 277 6,874 +36 Hover/Click
May24 221123 615.75 618.25 613.50 618.00 +3.00 129 1,631 -8 Hover/Click
Jul24 221123 612.50 617.00 612.50 616.75 +3.00 167 1,599 +43 Hover/Click
Sep24 221123 575.00 577.00 575.00 577.00 +2.75 0 97 +0 Hover/Click
Total Volume and Open Interest 304,106 1,367,875 -29,948  
Wheat(CBOT) Weekly Monthly
Dec22 221123 791.75 797.50 781.25 793.50 +2.00 32,913 60,247 -5,564 Hover/Click
Mar23 221123 811.75 817.00 800.25 813.50 +3.00 37,878 152,622 +6,857 Hover/Click
May23 221123 821.00 826.00 810.00 823.25 +3.25 8,521 39,125 +631 Hover/Click
Jul23 221123 824.50 827.75 813.00 825.75 +3.25 6,835 59,412 +974 Hover/Click
Sep23 221123 826.00 832.75 819.00 831.50 +3.50 2,871 13,669 -45 Hover/Click
Dec23 221123 835.50 841.25 828.25 840.25 +3.75 1,601 23,019 +68 Hover/Click
Total Volume and Open Interest 91,020 351,381 +2,968  
Wheat(KCBT) Weekly Monthly
Dec22 221123 926.00 934.00 911.00 930.25 +4.75 9,501 20,527 -3,590 Hover/Click
Mar23 221123 913.50 923.25 900.50 919.75 +7.75 15,945 76,554 +1,251 Hover/Click
May23 221123 907.00 916.00 894.75 912.50 +6.75 4,257 19,548 +85 Hover/Click
Jul23 221123 897.75 906.25 886.50 902.00 +5.25 2,510 21,704 -109 Hover/Click
Sep23 221123 895.75 904.00 886.00 900.25 +4.50 1,062 6,582 +8 Hover/Click
Dec23 221123 902.00 906.25 889.50 902.25 +3.75 271 3,584 -5 Hover/Click
Mar24 221123 891.00 897.00 891.00 897.00 +3.75 9 115 +4 Hover/Click
Total Volume and Open Interest 33,573 148,937 -2,348  
Wheat(MGE) Weekly Monthly
Dec22 221123 946.00 961.25 944.50 957.75 +11.75 4,753 8,256 -1,970 Hover/Click
Mar23 221123 951.25 957.25 944.50 952.25 +2.00 4,473 24,085 +1,201 Hover/Click
May23 221123 954.75 959.75 947.25 953.25 -0.25 660 6,071 +212 Hover/Click
Jul23 221123 950.25 956.50 947.00 951.00 -0.75 100 2,565 +15 Hover/Click
Sep23 221123 930.00 933.00 923.50 928.25 -2.25 64 3,035 +13 Hover/Click
Dec23 221123 930.00 933.00 930.00 931.50 -1.50 62 820 +33 Hover/Click
Total Volume and Open Interest 10,112 44,833 -496  
Oats(CBOT) Weekly Monthly
Dec22 221123 400.00 400.00 391.50 394.75 -5.00 327 1,528 -204 Hover/Click
Mar23 221123 391.50 394.75 387.00 389.00 -7.00 392 2,318 +102 Hover/Click
May23 221123 388.25 388.25 388.25 388.25 -6.50 6 176 +1 Hover/Click
Jul23 221123 396.00 396.00 391.25 391.25 -6.50 7 62 +2 Hover/Click
Total Volume and Open Interest 733 4,115 -99  
Rough Rice(CBOT) Weekly Monthly
Jan23 221123 17.91 18.04 17.85 18.01 +0.07 253 6,997 +86 Hover/Click
Mar23 221123 18.12 18.31 18.12 18.28 +0.07 12 917 +4 Hover/Click
May23 221123 18.45 18.46 18.45 18.46 +0.04 0 28 +0 Hover/Click
Jul23 221123 18.45 18.45 18.45 18.45 +0.01 0 7 +0 Hover/Click
Total Volume and Open Interest 266 8,053 +91  
Live Cattle(CME) Weekly Monthly
Dec22 221123 153.800 154.735 153.235 153.350 -0.450 11,573 39,716 -3,199 Hover/Click
Feb23 221123 156.485 156.950 155.285 155.435 -1.000 24,331 119,370 +4,313 Hover/Click
Apr23 221123 159.880 160.300 159.035 159.130 -0.770 9,745 58,620 +1,234 Hover/Click
Jun23 221123 155.900 156.330 155.250 155.600 -0.435 5,366 45,037 +565 Hover/Click
Aug23 221123 156.050 156.300 155.330 155.580 -0.470 2,502 14,419 +604 Hover/Click
Oct23 221123 159.830 159.950 159.035 159.300 -0.350 926 5,745 +276 Hover/Click
Total Volume and Open Interest 54,909 287,752 +3,941  
Feeder Cattle(CME) Weekly Monthly
Jan23 221123 182.050 182.050 179.050 179.250 -2.435 7,541 24,452 -1,062 Hover/Click
Mar23 221123 184.785 184.785 182.185 182.350 -2.230 2,607 10,249 +175 Hover/Click
Apr23 221123 187.785 188.035 185.800 186.050 -1.885 1,042 5,752 +75 Hover/Click
May23 221123 190.750 190.850 188.785 189.100 -1.600 944 3,223 +101 Hover/Click
Aug23 221123 200.880 201.050 199.400 199.685 -1.315 475 2,654 +181 Hover/Click
Sep23 221123 203.185 203.285 201.830 202.000 -1.100 106 446 +41 Hover/Click
Oct23 221123 203.750 203.750 203.380 203.380 -1.470 35 76 +19 Hover/Click
Total Volume and Open Interest 12,754 46,857 -466  
Lean Hogs(CME) Weekly Monthly
Dec22 221123 84.100 85.000 83.830 83.950 -0.300 10,676 33,455 -3,093 Hover/Click
Feb23 221123 89.750 90.500 88.630 88.800 -1.280 14,541 76,992 +1,599 Hover/Click
Apr23 221123 95.280 95.780 94.480 94.600 -0.950 5,770 40,057 +434 Hover/Click
May23 221123 99.380 99.530 98.950 98.950 -0.900 51 901 +42  
Jun23 221123 106.150 106.380 105.780 105.850 -0.430 2,632 18,134 +165 Hover/Click
Jul23 221123 106.680 106.800 106.450 106.530 -0.170 1,837 12,046 +424 Hover/Click
Aug23 221123 105.580 105.750 105.350 105.650 +0.070 1,321 7,742 +494 Hover/Click
Oct23 221123 90.730 90.900 90.380 90.730 unch 987 5,599 +510 Hover/Click
Total Volume and Open Interest 38,173 197,000 +787  
Class III Milk(CME) Weekly Monthly
Nov22 221123 21.02 21.05 21.02 21.04 +0.01 27 4,328 -5 Hover/Click
Dec22 221123 21.08 21.08 20.30 20.31 -0.69 274 5,064 -53 Hover/Click
Jan23 221123 20.44 20.44 20.02 20.06 -0.38 469 3,414 +104 Hover/Click
Feb23 221123 19.89 19.95 19.76 19.79 -0.18 93 2,298 +12 Hover/Click
Mar23 221123 19.86 19.94 19.74 19.80 -0.17 72 2,021 +20 Hover/Click
Apr23 221123 20.00 20.00 19.86 19.88 -0.07 43 1,411 +10 Hover/Click
May23 221123 19.84 19.87 19.84 19.87 -0.14 36 1,394 +27 Hover/Click
Jun23 221123 20.05 20.05 20.00 20.00 -0.10 17 1,251 +1 Hover/Click
Jul23 221123 20.15 20.15 20.15 20.15 -0.05 3 745 +1 Hover/Click
Aug23 221123 20.20 20.20 20.20 20.20 -0.05 7 636 -3 Hover/Click
Sep23 221123 20.15 20.15 20.15 20.15 -0.10 0 639 +0 Hover/Click
Oct23 221123 20.20 20.20 20.15 20.20 -0.05 1 356 +1 Hover/Click
Nov23 221123 20.06 20.06 20.06 20.06 -0.05 0 318 +0 Hover/Click
Total Volume and Open Interest 1,054 24,332 +127  
Cocoa(ICE) Weekly Monthly
Dec22 221123 2380 2403 2380 2397 +16 3,670 3,274 -2,743 Hover/Click
Mar23 221123 2440 2465 2419 2444 -11 25,318 120,617 -1,183 Hover/Click
May23 221123 2447 2470 2427 2452 -8 8,225 52,212 +156 Hover/Click
Jul23 221123 2449 2469 2430 2456 -5 2,412 29,544 +398 Hover/Click
Sep23 221123 2442 2460 2423 2453 -1 672 13,068 -173 Hover/Click
Dec23 221123 2429 2446 2409 2443 +3 1,001 18,973 -335 Hover/Click
Mar24 221123 2404 2427 2386 2425 +12 97 10,575 +9 Hover/Click
Total Volume and Open Interest 42,126 255,045 -3,267  
Coffee "C"(ICE) Weekly Monthly
Dec22 221123 163.85 163.85 160.10 160.10 -1.70 303 1,724 -220 Hover/Click
Mar23 221123 165.70 167.55 160.70 162.75 -1.95 17,275 111,292 +933 Hover/Click
May23 221123 165.40 167.10 161.00 162.95 -1.45 5,904 39,116 +586 Hover/Click
Jul23 221123 164.90 166.25 160.65 162.70 -1.20 2,961 17,213 -45 Hover/Click
Sep23 221123 164.50 165.30 159.85 162.15 -1.10 1,071 8,332 +48 Hover/Click
Dec23 221123 163.70 163.80 159.50 161.65 -1.05 719 12,480 -72 Hover/Click
Total Volume and Open Interest 28,502 194,878 +1,276  
Orange Juice(ICE) Weekly Monthly
Jan23 221123 207.50 208.05 203.05 206.40 -0.95 450 8,880 +48 Hover/Click
Mar23 221123 202.50 202.50 198.15 201.30 -0.85 110 1,263 -2 Hover/Click
May23 221123 198.50 199.80 197.05 199.15 -0.50 12 737 -1 Hover/Click
Jul23 221123 196.80 196.80 196.80 196.80 -0.50 0 5 +0 Hover/Click
Sep23 221123 191.30 191.30 191.30 191.30 -0.50       Hover/Click
Nov23 221123 187.00 187.00 186.25 186.25 -0.50       Hover/Click
Total Volume and Open Interest 572 10,885 +45  
Sugar #11(ICE) Weekly Monthly
Mar23 221123 19.74 19.78 19.45 19.55 -0.19 55,904 393,145 +2,012 Hover/Click
May23 221123 18.57 18.68 18.39 18.48 -0.17 12,920 181,719 +238 Hover/Click
Jul23 221123 17.93 17.98 17.73 17.81 -0.14 9,352 115,543 +336 Hover/Click
Oct23 221123 17.72 17.79 17.58 17.63 -0.13 4,308 73,520 +571 Hover/Click
Mar24 221123 17.74 17.77 17.59 17.64 -0.10 1,779 46,567 +177 Hover/Click
May24 221123 16.88 16.91 16.71 16.78 -0.10 587 13,249 -47 Hover/Click
Jul24 221123 16.30 16.32 16.11 16.21 -0.09 316 13,134 +154 Hover/Click
Oct24 221123 16.18 16.18 15.97 16.07 -0.07 166 12,854 +66 Hover/Click
Total Volume and Open Interest 85,609 866,918 +3,469  
London Cocoa(LCE) Weekly Monthly
Dec22 221123 2020 2027 2011 2018 -9 4,952 64,268 +641 Hover/Click
Mar23 221123 1957 1961 1939 1946 -19 14,268 106,788 -136 Hover/Click
May23 221123 1900 1900 1880 1885 -18 7,467 52,768 +818 Hover/Click
Jul23 221123 1872 1877 1858 1863 -18 3,503 37,519 +1,349 Hover/Click
Sep23 221123 1850 1858 1840 1847 -15 1,652 20,623 +404 Hover/Click
Dec23 221123 1836 1844 1827 1837 -9 376 19,469 +19 Hover/Click
Mar24 221123 1815 1819 1799 1816 -6 177 10,656 -101 Hover/Click
Total Volume and Open Interest 32,405 316,810 +2,984  
London Sugar(LCE) Weekly Monthly
Mar23 221123 537.00 538.70 530.00 535.00 -2.30 4,122 46,857 -754 Hover/Click
May23 221123 529.20 530.00 522.60 525.90 -3.40 1,077 19,003 +57 Hover/Click
Aug23 221123 512.40 512.90 507.60 509.70 -2.90 402 7,684 +142 Hover/Click
Oct23 221123 494.00 494.00 490.50 492.40 -2.80 52 6,761 -17 Hover/Click
Dec23 221123 486.20 487.00 485.80 485.80 -1.70 4 2,683 -1 Hover/Click
Total Volume and Open Interest 5,657 84,620 -573  
Cotton(ICE) Weekly Monthly
Dec22 221123 83.57 84.02 82.00 83.94 +0.72 7,984 2,002 -3,737 Hover/Click
Mar23 221123 82.20 83.18 80.33 82.90 +0.48 18,008 104,596 +2,347 Hover/Click
May23 221123 81.77 82.41 79.82 82.20 +0.43 5,144 30,183 +528 Hover/Click
Jul23 221123 80.19 81.43 79.00 81.24 +0.46 3,452 28,005 +355 Hover/Click
Oct23 221123 79.85 79.85 79.85 79.85 +0.43 0 3 +0 Hover/Click
Dec23 221123 77.05 78.13 76.42 77.93 +0.31 1,101 22,082 +221 Hover/Click
Total Volume and Open Interest 35,748 192,130 -278  
Lumber(CME) Weekly Monthly
Jan23 221123 427.1 442.5 422.3 432.0 +2.3 214 2,090 +2  
Mar23 221123 435.0 450.0 433.8 440.0 +5.0 40 217 +6  
May23 221123 455.0 455.0 455.0 455.0 +5.0 0 18 +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 221123 81.08 81.95 76.83 77.94 -3.01 475,104 306,728 -2,774 Hover/Click
Feb23 221123 80.86 81.70 76.95 78.07 -2.66 144,153 111,828 -3,972 Hover/Click
Mar23 221123 80.68 81.37 77.00 78.12 -2.36 110,943 125,137 +1,833 Hover/Click
Apr23 221123 80.39 80.98 76.95 78.05 -2.09 53,431 58,904 -3,354 Hover/Click
May23 221123 79.84 80.50 76.88 77.88 -1.85 32,629 40,075 +1,692 Hover/Click
Jun23 221123 79.48 80.01 76.52 77.62 -1.66 86,650 123,255 -2,594 Hover/Click
Jul23 221123 79.02 79.43 76.25 77.29 -1.50 15,270 39,794 -325 Hover/Click
Aug23 221123 78.67 78.67 75.84 76.91 -1.36 12,687 30,260 -950 Hover/Click
Sep23 221123 77.89 78.12 75.47 76.49 -1.26 22,167 51,938 +957 Hover/Click
Oct23 221123 76.22 76.25 75.02 76.06 -1.17 5,398 29,136 -92 Hover/Click
Nov23 221123 76.79 76.98 74.60 75.63 -1.10 3,426 24,225 +643 Hover/Click
Dec23 221123 76.46 76.72 74.16 75.21 -1.02 62,945 163,940 -4,220 Hover/Click
Jan24 221123 74.78 74.78 74.25 74.78 -0.95 2,483 23,851 +491 Hover/Click
Feb24 221123 74.37 74.37 73.87 74.37 -0.90 4,266 17,806 +2,020 Hover/Click
Mar24 221123 73.98 73.98 73.48 73.98 -0.87 7,021 19,641 +415 Hover/Click
Apr24 221123 73.64 73.64 73.17 73.64 -0.83 433 10,599 +113 Hover/Click
Total Volume and Open Interest 1,066,369 1,415,064 -24,521  
e-miNY Crude Oil(NYM)
Jan23 221123 81.125 81.950 76.850 77.950 -3.000 28,475 3,284 +164  
Feb23 221123 81.100 81.675 76.975 78.075 -2.650 1,146 567 -18  
Mar23 221123 80.775 81.225 77.200 78.125 -2.350 149 376 +15  
Apr23 221123 78.150 78.500 77.250 78.050 -2.100 12 48 +3  
May23 221123 79.200 79.200 77.300 77.875 -1.850 17 39 +1  
Jun23 221123 79.650 79.650 76.800 77.625 -1.650 11 112 +0  
Jul23 221123 76.900 77.300 76.500 77.300 -1.500 6 15 +1  
Aug23 221123 78.000 78.000 76.000 76.900 -1.375 29 39 +2  
Sep23 221123 76.000 76.500 75.875 76.500 -1.250 0 6 +0  
Oct23 221123 76.050 76.050 76.050 76.050 -1.175 0 1 +0  
Total Volume and Open Interest 29,860 4,608 +164  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221123 348.23 351.07 334.60 335.93 -11.20 20,483 32,372 -3,946 Hover/Click
Jan23 221123 337.85 339.82 325.94 327.68 -8.96 35,558 77,756 +1,276 Hover/Click
Feb23 221123 328.88 330.83 318.48 320.14 -7.80 14,557 32,537 +670 Hover/Click
Mar23 221123 319.70 321.68 310.42 311.96 -7.05 8,420 30,152 +934 Hover/Click
Apr23 221123 310.56 311.81 301.81 303.03 -6.49 5,659 29,599 +582 Hover/Click
May23 221123 304.34 304.34 294.70 296.14 -5.88 3,555 16,258 +105 Hover/Click
Jun23 221123 296.67 298.57 289.32 290.95 -5.41 3,928 18,530 -60 Hover/Click
Jul23 221123 290.68 294.52 286.48 288.14 -4.98 1,317 7,428 -63 Hover/Click
Aug23 221123 287.75 292.84 284.59 286.16 -4.60 1,097 3,829 +72 Hover/Click
Sep23 221123 285.12 290.92 283.11 284.70 -4.29 964 4,206 +71 Hover/Click
Oct23 221123 284.80 284.84 281.95 283.29 -3.99 550 3,573 +11 Hover/Click
Nov23 221123 283.09 283.10 280.40 281.74 -3.74 355 2,038 +41 Hover/Click
Dec23 221123 279.31 285.24 278.29 280.21 -3.43 1,084 15,276 +312 Hover/Click
Jan24 221123 277.36 279.00 277.36 278.44 -3.21 68 1,627 +8 Hover/Click
Total Volume and Open Interest 97,729 280,657 -18  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221123 254.20 256.00 240.47 247.44 -6.61 43,478 35,414 -9,760 Hover/Click
Jan23 221123 244.18 245.45 232.41 239.30 -5.08 67,067 109,948 +2,441 Hover/Click
Feb23 221123 241.83 243.04 230.65 237.41 -4.43 22,494 27,492 +1,040 Hover/Click
Mar23 221123 243.46 243.65 231.77 238.41 -4.16 11,794 21,166 -40 Hover/Click
Apr23 221123 260.61 261.20 250.35 256.61 -3.83 4,577 14,580 +71 Hover/Click
May23 221123 260.03 260.30 250.37 256.09 -3.59 4,815 12,708 +45 Hover/Click
Jun23 221123 258.01 258.12 248.46 254.21 -3.29 4,807 15,017 +159 Hover/Click
Jul23 221123 247.53 251.26 245.77 251.13 -2.89 1,409 4,586 -29 Hover/Click
Aug23 221123 245.48 247.37 242.30 247.18 -2.54 1,212 2,529 -88 Hover/Click
Sep23 221123 239.59 242.38 237.40 242.27 -2.27 628 3,159 +76 Hover/Click
Total Volume and Open Interest 164,123 261,370 -5,666  
e-miNY RBOB Gasoline(NYM)
Dec22 221123 247.44 247.44 247.40 247.44 -6.61 0 2 +0  
Jan23 221123 239.30 239.30 239.30 239.30 -5.08        
Feb23 221123 237.41 237.41 237.41 237.41 -4.43        
Mar23 221123 238.41 238.41 238.41 238.41 -4.16        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221123 6.900 7.604 6.887 7.308 +0.529 107,821 24,794 -7,950 Hover/Click
Jan23 221123 7.525 8.177 7.505 7.708 +0.302 84,466 170,337 +1,903 Hover/Click
Feb23 221123 7.281 7.907 7.280 7.486 +0.316 33,391 64,676 +180 Hover/Click
Mar23 221123 6.413 6.918 6.409 6.645 +0.331 38,659 109,437 +4,118 Hover/Click
Apr23 221123 5.126 5.403 5.123 5.251 +0.187 35,078 97,545 +4,391 Hover/Click
May23 221123 5.050 5.310 5.043 5.181 +0.197 14,409 90,534 -1,175 Hover/Click
Jun23 221123 5.124 5.370 5.112 5.258 +0.201 6,227 27,598 +665 Hover/Click
Jul23 221123 5.190 5.446 5.187 5.335 +0.198 6,687 31,054 -1,011 Hover/Click
Aug23 221123 5.199 5.446 5.192 5.336 +0.192 5,764 27,681 +90 Hover/Click
Sep23 221123 5.137 5.379 5.131 5.272 +0.188 5,138 34,055 +529 Hover/Click
Oct23 221123 5.183 5.430 5.183 5.319 +0.186 14,679 47,165 -2,585 Hover/Click
Nov23 221123 5.449 5.662 5.449 5.580 +0.176 4,646 19,789 -322 Hover/Click
Dec23 221123 5.790 5.962 5.780 5.916 +0.171 3,475 28,564 +734 Hover/Click
Jan24 221123 5.978 6.170 5.978 6.131 +0.199 5,197 33,668 -431 Hover/Click
Feb24 221123 5.818 5.835 5.724 5.827 +0.171 509 12,033 +20 Hover/Click
Mar24 221123 5.060 5.182 5.050 5.141 +0.105 1,891 24,487 +492 Hover/Click
Total Volume and Open Interest 372,249 985,522 +234  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221123 88.47 89.56 84.12 85.41 -2.95 354,597 199,478 -29,991 Hover/Click
Feb23 221123 87.81 88.76 83.91 85.14 -2.56 364,773 409,392 -83 Hover/Click
Mar23 221123 87.32 88.16 83.72 84.93 -2.28 248,472 224,544 +3,840 Hover/Click
Apr23 221123 86.87 87.51 83.42 84.62 -2.04 132,192 118,916 +7,887 Hover/Click
May23 221123 86.35 86.86 83.05 84.24 -1.82 96,159 104,399 +3,954 Hover/Click
Jun23 221123 85.65 86.16 82.61 83.77 -1.62 150,632 191,004 +5,296 Hover/Click
Jul23 221123 85.08 85.52 82.24 83.32 -1.47 28,492 51,775 +1,497 Hover/Click
Aug23 221123 84.56 84.89 81.75 82.85 -1.36 19,928 40,037 +969 Hover/Click
Sep23 221123 83.98 84.27 81.28 82.36 -1.29 32,155 53,690 +2,932 Hover/Click
Oct23 221123 82.55 82.65 81.76 81.87 -1.22 6,214 31,297 +120 Hover/Click
Nov23 221123 81.90 81.90 80.65 81.41 -1.15 4,005 28,572 +1,149 Hover/Click
Dec23 221123 82.33 82.59 79.95 80.97 -1.09 61,800 166,160 -1,258 Hover/Click
Jan24 221123 81.00 81.00 80.08 80.51 -1.05 1,767 24,180 +293 Hover/Click
Feb24 221123 79.26 80.04 79.26 80.04 -1.00 993 18,261 -370 Hover/Click
Total Volume and Open Interest 1,534,077 1,903,501 -2,922  
Gas Oil(ICE) Weekly Monthly
Dec22 221123 945.75 949.00 912.75 926.25 -17.00 40,028 79,517 -3,521 Hover/Click
Jan23 221123 940.00 945.00 904.00 917.75 -20.50 48,417 107,300 -36 Hover/Click
Feb23 221123 923.50 928.50 891.50 902.50 -19.25 28,349 45,105 -629 Hover/Click
Mar23 221123 905.75 909.25 874.25 884.75 -18.25 21,546 46,471 +659 Hover/Click
Apr23 221123 885.25 889.25 856.00 865.25 -17.75 12,870 29,201 +233 Hover/Click
May23 221123 870.00 872.75 841.75 849.75 -17.75 7,654 22,560 -490 Hover/Click
Jun23 221123 857.25 860.25 831.00 838.00 -18.25 11,242 26,932 +385 Hover/Click
Jul23 221123 850.00 851.75 825.00 831.00 -17.50 1,434 11,824 +19 Hover/Click
Aug23 221123 840.50 844.25 819.50 825.00 -16.50 1,166 9,869 +61 Hover/Click
Sep23 221123 835.25 837.75 814.50 819.50 -16.00 2,685 12,821 -554 Hover/Click
Total Volume and Open Interest 185,447 457,199 -4,274  
Ethanol(CBOT)
Dec22 221123 2.161 2.161 2.161 2.161 unch        
Jan23 221123 2.161 2.161 2.161 2.161 unch        
Feb23 221123 2.161 2.161 2.161 2.161 unch        
Mar23 221123 2.161 2.161 2.161 2.161 unch        
Apr23 221123 2.161 2.161 2.161 2.161 unch        
May23 221123 2.161 2.161 2.161 2.161 unch        
Jun23 221123 2.161 2.161 2.161 2.161 unch        
Jul23 221123 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221123 81.19 81.96 76.87 77.94 -3.01 50,570 56,475 -187 Hover/Click
Feb23 221123 80.97 81.64 77.02 78.07 -2.66 63,454 36,845 -272 Hover/Click
Mar23 221123 80.74 81.14 77.11 78.12 -2.36 56,608 43,311 +1,108 Hover/Click
Apr23 221123 80.78 80.78 77.01 78.05 -2.09 27,750 20,295 +318 Hover/Click
May23 221123 77.76 77.97 77.10 77.88 -1.85 16,683 11,816 +210 Hover/Click
Jun23 221123 79.80 79.80 76.83 77.62 -1.66 19,427 55,833 -103 Hover/Click
Jul23 221123 77.14 77.29 77.14 77.29 -1.50 1,994 6,850 +49 Hover/Click
Aug23 221123 76.91 76.91 76.91 76.91 -1.36 292 5,026 -189 Hover/Click
Sep23 221123 76.49 76.49 76.49 76.49 -1.26 1,341 10,617 -216 Hover/Click
Oct23 221123 76.06 76.06 76.06 76.06 -1.17 89 3,023 -12 Hover/Click
Nov23 221123 75.63 75.63 75.63 75.63 -1.10 24 5,370 -3 Hover/Click
Dec23 221123 74.95 75.21 74.62 75.21 -1.02 4,819 55,795 +131 Hover/Click
Jan24 221123 74.78 74.78 74.78 74.78 -0.95 0 3,390 +0 Hover/Click
Feb24 221123 74.37 74.37 74.37 74.37 -0.90 0 1,251 +0 Hover/Click
Mar24 221123 73.98 73.98 73.98 73.98 -0.87 0 1,835 +0 Hover/Click
Apr24 221123 73.64 73.64 73.64 73.64 -0.83 0 526 +0 Hover/Click
Total Volume and Open Interest 245,675 370,119 +730  
US Dollar Index(ICE) Weekly Monthly
Dec22 221123 107.045 107.135 105.910 105.967 -1.147 23,693 46,396 +74 Hover/Click
Mar23 221123 106.595 106.750 105.550 105.613 -1.127 488 1,455 +100 Hover/Click
Jun23 221123 105.800 105.800 105.268 105.268 -1.127 0 30 +0 Hover/Click
Total Volume and Open Interest 24,181 47,881 +174  
Australian Dollar(CME) Weekly Monthly
Dec22 221123 66.50 67.45 66.40 67.39 +0.90 63,416 153,847 -307 Hover/Click
Mar23 221123 66.86 67.67 66.65 67.63 +0.91 67 3,515 +24 Hover/Click
Jun23 221123 67.87 67.89 66.96 67.87 +0.89 4 106 +0 Hover/Click
Total Volume and Open Interest 63,550 157,640 -256  
British Pound(CME) Weekly Monthly
Dec22 221123 118.92 120.89 118.81 120.74 +1.82 62,367 216,870 -1,274 Hover/Click
Mar23 221123 119.39 121.18 119.15 121.04 +1.80 605 2,905 +455 Hover/Click
Jun23 221123 119.50 121.36 119.45 121.28 +1.80 3 174 +3 Hover/Click
Total Volume and Open Interest 63,075 221,934 -766  
Canadian Dollar(CME) Weekly Monthly
Dec22 221123 74.79 74.95 74.42 74.86 +0.13 59,426 130,437 -2,125 Hover/Click
Mar23 221123 74.93 75.06 74.55 74.98 +0.12 109 4,261 +23 Hover/Click
Jun23 221123 74.86 75.15 74.72 75.12 +0.12 160 1,074 +101 Hover/Click
Sep23 221123 75.26 75.27 74.87 75.26 +0.11 1 215 +0 Hover/Click
Total Volume and Open Interest 59,698 136,183 -1,999  
Japanese Yen(CME) Weekly Monthly
Dec22 221123 71.03 72.08 70.83 71.95 +0.92 105,799 224,108 -893 Hover/Click
Mar23 221123 71.93 72.93 71.69 72.82 +0.92 949 3,996 +286 Hover/Click
Jun23 221123 73.86 73.97 72.77 73.86 +0.94 0 297 +0 Hover/Click
Total Volume and Open Interest 106,908 228,980 -609  
Swiss Franc(CME) Weekly Monthly
Dec22 221123 105.35 106.53 105.18 106.46 +1.15 10,977 41,547 +419 Hover/Click
Mar23 221123 106.67 107.64 106.30 107.58 +1.14 27 548 -9 Hover/Click
Jun23 221123 107.90 108.85 107.63 108.80 +1.15 0 322 +0 Hover/Click
Total Volume and Open Interest 11,004 42,431 +410  
EuroFX(CME) Weekly Monthly
Dec22 221123 103.23 104.25 103.16 104.20 +1.05 146,340 663,850 +8,675 Hover/Click
Mar23 221123 103.96 104.93 103.86 104.89 +1.04 719 13,316 -41 Hover/Click
Jun23 221123 104.96 105.60 104.96 105.58 +1.03 34 5,907 +10 Hover/Click
Total Volume and Open Interest 147,317 686,574 +8,659  
Mexican Peso(CME) Weekly Monthly
Dec22 221123 512.13 515.25 512.00 514.50 +2.38 47,804 295,410 +175 Hover/Click
Mar23 221123 504.25 507.25 504.25 506.75 +2.50 79 109 -6 Hover/Click
Total Volume and Open Interest 47,883 295,576 +169  
Brazilian Real(CME) Weekly Monthly
Dec22 221123 186.25 187.90 184.55 185.10 -1.15 8,352 27,824 -399 Hover/Click
Jan23 221123 185.40 186.00 183.45 183.95 -1.20 338 1,058 +87  
Feb23 221123 182.90 182.90 182.90 182.90 -1.15 0 2 +0  
Mar23 221123 182.10 182.10 182.10 182.10 -1.15       Hover/Click
Total Volume and Open Interest 8,690 28,884 -312  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221123 126~220 127~280 126~100 127~200 +1~000 429,664 973,598 -157,653 Hover/Click
Mar23 221123 126~170 127~250 126~050 127~150 +1~000 204,627 236,954 +149,458 Hover/Click
Jun23 221123 126~150 127~150 126~150 127~150 +1~000 0 4 +0 Hover/Click
Total Volume and Open Interest 634,291 1,210,556 -8,195  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221123 112~185 113~030 112~075 112~305 +0~110 1,762,759 3,365,253 -360,729 Hover/Click
Mar23 221123 112~275 113~125 112~160 113~080 +0~110 719,131 701,702 +412,247 Hover/Click
Jun23 221123 112~300 113~250 112~300 113~250 +0~110 0 10 +0 Hover/Click
Total Volume and Open Interest 2,481,890 4,066,965 +51,518  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221123 107~212 107~296 107~126 107~274 +0~054 1,682,124 3,553,825 -544,131 Hover/Click
Mar23 221123 108~004 108~100 107~240 108~074 +0~060 850,416 828,734 +580,252 Hover/Click
Jun23 221123 108~154 108~154 108~154 108~154 +0~060       Hover/Click
Total Volume and Open Interest 2,532,540 4,382,559 +36,121  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221123 102~030 102~060 101~317 102~051 +0~021 903,486 1,802,043 -291,762 Hover/Click
Mar23 221123 102~130 102~160 102~092 102~152 +0~020 457,263 479,593 +308,686 Hover/Click
Jun23 221123 102~190 102~190 102~190 102~190 +0~020       Hover/Click
Total Volume and Open Interest 1,360,749 2,281,636 +16,924  
Eurodollars(CME) Weekly Monthly
Dec22 221123 95.025 95.048 94.990 95.027 +0.005 78,232 1,480,099 +2,990  
Mar23 221123 94.715 94.785 94.675 94.765 +0.045 54,433 835,348 +2,605  
Jun23 221123 94.685 94.755 94.630 94.730 +0.050 55,884 684,615 -1,338  
Sep23 221123 94.840 94.910 94.770 94.880 +0.035 62,087 683,522 -5,427  
Dec23 221123 95.160 95.215 95.075 95.185 +0.010 47,622 855,404 -6,279  
Mar24 221123 95.580 95.625 95.480 95.600 +0.005 24,839 385,012 +2,040  
Jun24 221123 95.955 96.010 95.865 95.990 +0.010 20,312 395,904 +381  
Sep24 221123 96.220 96.285 96.140 96.260 +0.020 45,771 365,752 -8,288  
Dec24 221123 96.370 96.440 96.295 96.430 +0.040 23,391 617,015 +235  
Mar25 221123 96.480 96.530 96.400 96.525 +0.040 10,642 225,906 +326  
Jun25 221123 96.535 96.595 96.465 96.580 +0.035 8,235 167,178 +330  
Sep25 221123 96.580 96.640 96.510 96.620 +0.035 6,775 117,168 +319  
Dec25 221123 96.600 96.665 96.535 96.640 +0.040 10,493 152,668 +218  
Mar26 221123 96.595 96.665 96.535 96.635 +0.045 4,944 74,997 -447  
Jun26 221123 96.585 96.660 96.530 96.630 +0.055 8,509 81,343 -532  
Sep26 221123 96.580 96.660 96.530 96.630 +0.065 5,334 94,734 -58  
Dec26 221123 96.575 96.655 96.530 96.625 +0.070 7,013 74,736 -784  
Mar27 221123 96.550 96.640 96.515 96.610 +0.070 7,767 53,566 -830  
Total Volume and Open Interest 495,306 7,538,770 -15,917  
Ultra T-Bond(CBOT)
Dec22 221123 135~11 137~23 134~28 137~11 +2~03 480,208 1,139,957 -204,519  
Mar23 221123 135~28 138~06 135~13 137~27 +2~02 337,798 420,101 +263,534  
Jun23 221123 137~27 137~27 137~27 137~27 +2~02        
Total Volume and Open Interest 818,006 1,560,058 +59,015  
Ultra 10-Yr T-Note(CBOT)
Dec22 221123 119~045 119~275 118~215 119~195 +0~165 506,124 1,158,910 -169,788  
Mar23 221123 119~050 119~310 118~225 119~200 +0~165 255,036 262,098 +197,203  
Jun23 221123 119~200 119~200 119~200 119~200 +0~165        
Total Volume and Open Interest 761,160 1,421,008 +27,415  
30 Day Federal Funds(CBOT)
Nov22 221123 96.217 96.220 96.217 96.217 unch 14,168 341,178 +3,100  
Dec22 221123 95.850 95.860 95.840 95.855 +0.005 104,933 249,597 +35,314  
Jan23 221123 95.615 95.630 95.605 95.620 +0.005 133,813 356,951 -5,685  
Feb23 221123 95.235 95.260 95.205 95.250 +0.015 63,333 204,696 +11,773  
Mar23 221123 95.150 95.190 95.120 95.180 +0.025 17,871 53,482 +3,219  
Apr23 221123 95.010 95.075 94.985 95.060 +0.040 19,584 92,679 +845  
Total Volume and Open Interest 414,973 1,571,233 +52,274  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221123 149.35 149.35 149.16 149.21 -0.13 786 15,307 -235 Hover/Click
Mar23 221123 148.30 148.30 148.30 148.30 -0.13 2 39 +0 Hover/Click
Jun23 221123 148.30 148.30 148.30 148.30 -0.13       Hover/Click
Total Volume and Open Interest 788 15,346 -235  
Euro-Buxl(EUREX)
Dec22 221123 153.60 157.28 152.36 156.66 +3.58 33,385 214,452 -1,992  
Mar23 221123 153.10 155.96 153.00 155.54 +3.52 47 400 +31  
Jun23 221123 153.82 153.82 153.82 153.82 +3.58        
Total Volume and Open Interest 33,432 214,852 -1,961  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221123 140.47 141.30 139.77 141.15 +0.76 513,825 1,335,187 -27,224 Hover/Click
Mar23 221123 139.75 140.65 139.07 140.56 +0.93 4,389 36,861 +97 Hover/Click
Jun23 221123 138.05 138.05 138.05 138.05 +0.76       Hover/Click
Total Volume and Open Interest 518,214 1,372,048 -27,127  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221123 119.94 120.10 119.52 119.97 +0.03 387,050 1,568,894 +1,097 Hover/Click
Mar23 221123 118.86 118.99 118.46 118.86 +0.04 4,063 67,726 +2,889 Hover/Click
Jun23 221123 119.25 119.25 119.25 119.25 +0.03       Hover/Click
Total Volume and Open Interest 391,113 1,636,620 +3,986  
Euro-Schatz(EUREX)
Dec22 221123 106.81 106.82 106.65 106.76 -0.07 255,797 1,890,848 -86,468  
Mar23 221123 106.54 106.54 106.40 106.49 -0.07 13,861 50,621 +4,875  
Jun23 221123 106.66 106.66 106.66 106.66 -0.06        
Total Volume and Open Interest 269,658 1,941,469 -81,593  
3-Mth Euribor(EUREX)
Dec22 221123 97.800 97.800 97.800 97.800 -0.025 0 283 +0  
Mar23 221123 97.155 97.155 97.155 97.155 -0.030 0 401 +0  
Jun23 221123 96.950 96.950 96.950 96.950 -0.015 0 52 +0  
Total Volume and Open Interest 0 1,479 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221123 106~17 108~12 106~16 108~02 +1~12 153,536 443,528 -495 Hover/Click
Mar23 221123 104~29 106~19 104~25 106~12 +1~10 3,030 3,098 +1,948 Hover/Click
Total Volume and Open Interest 156,566 446,626 +1,453  
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 221123 97.815 97.815 97.790 97.800 -0.020 96,268 719,121 -1,381  
Mar23 221123 97.175 97.175 97.140 97.155 -0.030 80,403 552,122 -2,118  
Jun23 221123 96.955 96.980 96.915 96.950 -0.015 94,131 473,646 +3,176  
Total Volume and Open Interest 853,554 4,130,170 +13,168  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221123 96.86 96.88 96.82 96.83 -0.03 33,055 194,831 -9,651  
Mar23 221123 96.42 96.48 96.33 96.34 -0.08 21,445 219,819 +6,182  
Jun23 221123 96.15 96.19 96.03 96.04 -0.11 9,629 122,427 -1,402  
Sep23 221123 96.02 96.06 95.88 95.89 -0.12 9,205 113,884 +47  
Dec23 221123 96.01 96.04 95.87 95.88 -0.12 4,592 104,422 -818  
Mar24 221123 96.05 96.10 95.94 95.95 -0.10 3,013 72,171 -80  
Jun24 221123 96.09 96.17 96.02 96.03 -0.08 1,740 70,737 -883  
Sep24 221123 96.18 96.24 96.12 96.12 -0.05 1,031 41,722 -85  
Dec24 221123 96.21 96.29 96.19 96.19 -0.04 0 1,319 -73  
Mar25 221123 96.23 96.23 96.23 96.23 -0.03 0 331 +0  
Total Volume and Open Interest 83,710 942,145 -6,763  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221123 96.41 96.47 96.39 96.41 unch 90,935 1,099,050 -2,635  
Mar23 221123 96.39 96.39 96.39 96.39 +0.01        
Total Volume and Open Interest 90,935 1,099,050 -2,635  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221123 96.77 96.80 96.69 96.71 -0.04 102,483 807,094 -3,461  
Mar23 221123 96.70 96.70 96.70 96.70 -0.05        
Total Volume and Open Interest 102,483 807,094 -3,461  
Gold(CMX) Weekly Monthly
Dec22 221123 1740.8 1754.9 1719.0 1745.6 +5.7 166,082 139,382 -31,613 Hover/Click
Feb23 221123 1755.6 1769.7 1733.5 1760.4 +5.6 66,246 272,037 +21,133 Hover/Click
Apr23 221123 1769.7 1784.4 1749.6 1775.6 +5.7 2,884 25,215 +412 Hover/Click
Jun23 221123 1788.1 1800.4 1769.1 1791.4 +5.8 726 14,052 +103 Hover/Click
Aug23 221123 1795.0 1808.5 1785.6 1808.1 +6.1 132 3,188 +42 Hover/Click
Oct23 221123 1819.3 1825.7 1802.7 1825.7 +8.1 38 708 -18 Hover/Click
Dec23 221123 1836.7 1847.8 1820.1 1843.2 +8.6 122 4,956 -17 Hover/Click
Feb24 221123 1839.5 1858.7 1834.6 1858.7 +9.1 0 7 +0 Hover/Click
Apr24 221123 1870.2 1870.2 1870.2 1870.2 +9.1 0 1 +0 Hover/Click
Jun24 221123 1880.9 1880.9 1880.9 1880.9 +9.1 0 180 +0 Hover/Click
Aug24 221123 1889.4 1889.4 1889.4 1889.4 +9.1       Hover/Click
Total Volume and Open Interest 237,134 462,317 -9,630  
Silver(CMX) Weekly Monthly
Dec22 221123 2110.0 2163.0 2092.5 2136.7 +31.8 49,274 42,963 -5,613 Hover/Click
Mar23 221123 2126.0 2178.5 2109.5 2152.6 +29.7 14,221 82,559 +3,737 Hover/Click
May23 221123 2129.0 2184.0 2129.0 2164.2 +27.4 349 5,180 -64 Hover/Click
Jul23 221123 2145.5 2196.0 2145.5 2178.8 +26.4 200 1,553 +25 Hover/Click
Sep23 221123 2179.5 2197.9 2176.0 2197.9 +26.4 78 975 +34 Hover/Click
Dec23 221123 2201.0 2229.5 2201.0 2227.7 +30.4 14 369 +5 Hover/Click
Mar24 221123 2250.8 2250.8 2250.8 2250.8 +30.4 0 5 +0 Hover/Click
Total Volume and Open Interest 64,486 135,095 -1,959  
Platinum(NYMEX) Weekly Monthly
Jan23 221123 1000.0 1010.6 984.3 996.8 +1.1 15,934 56,809 +87 Hover/Click
Apr23 221123 1000.0 1010.3 984.4 997.6 +2.2 333 7,213 -2 Hover/Click
Jul23 221123 999.0 1003.8 988.2 998.8 +2.5 10 237 -5 Hover/Click
Oct23 221123 1008.0 1008.0 992.1 1001.7 +2.9 2 22 +1 Hover/Click
Total Volume and Open Interest 16,279 64,282 +81  
Palladium(NYMEX) Weekly Monthly
Dec22 221123 1859.50 1898.50 1856.50 1875.90 +18.40 3,540 2,980 -528 Hover/Click
Mar23 221123 1868.50 1909.00 1867.50 1888.00 +20.30 2,161 4,966 +119 Hover/Click
Jun23 221123 1871.00 1904.50 1871.00 1896.10 +19.80 8 19 +5 Hover/Click
Total Volume and Open Interest 5,709 7,965 -404  
Copper(CMX) Weekly Monthly
Dec22 221123 361.95 365.65 359.10 361.80 +0.35 53,987 30,643 -5,241 Hover/Click
Mar23 221123 362.30 365.85 359.65 361.85 +0.40 32,406 84,030 +1,632 Hover/Click
May23 221123 362.25 365.00 360.15 362.00 +0.40 4,950 21,118 -521 Hover/Click
Jul23 221123 361.10 364.80 360.60 361.95 +0.40 3,038 8,116 -909 Hover/Click
Sep23 221123 360.75 364.20 360.60 361.85 +0.40 1,088 4,133 +749 Hover/Click
Total Volume and Open Interest 97,263 157,390 -4,566  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221123 34134 34277 34015 34211 +85 144,240 72,870 +176 Hover/Click
Mar23 221123 34375 34526 34275 34471 +80 269 1,933 +105 Hover/Click
Jun23 221123 34639 34676 34553 34639 +77 9 39 +5 Hover/Click
Sep23 221123 34838 34838 34838 34838 +77 0 2 +0 Hover/Click
Total Volume and Open Interest 144,518 74,844 +286  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221123 4010.00 4039.50 4002.00 4033.00 +22.75 1,178,421 2,212,014 -9,674 Hover/Click
Mar23 221123 4043.25 4073.50 4036.25 4067.25 +23.00 2,507 85,787 +592 Hover/Click
Jun23 221123 4080.50 4109.50 4074.50 4103.75 +22.50 60 2,841 -1 Hover/Click
Sep23 221123 4130.75 4143.00 4121.25 4143.00 +23.00 0 384 +0 Hover/Click
Total Volume and Open Interest 1,180,988 2,303,928 -9,083  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221123 11741.50 11892.75 11720.00 11862.75 +108.25 477,970 244,268 -192 Hover/Click
Mar23 221123 11859.75 12010.00 11841.50 11982.25 +108.25 714 4,753 +16 Hover/Click
Jun23 221123 12011.50 12139.75 11983.25 12115.00 +109.00 2 277 +1 Hover/Click
Total Volume and Open Interest 478,686 249,676 -175  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221123 2550.50 2564.90 2537.90 2550.30 +0.60 8,304 45,365 +210 Hover/Click
Mar23 221123 2554.20 2564.80 2554.20 2554.20 +1.40 0 3 +0 Hover/Click
Jun23 221123 2559.50 2559.50 2559.50 2559.50 +0.60       Hover/Click
Total Volume and Open Interest 8,304 45,368 +210  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221123 22.95 23.15 22.35 22.40 -0.55 41,498 157,036 -1,469  
Jan23 221123 25.30 25.42 24.80 24.85 -0.42 25,153 79,507 +2,777  
Feb23 221123 25.93 26.02 25.50 25.55 -0.33 12,539 32,991 -2,108  
Total Volume and Open Interest 96,534 311,958 +9  
S & P 600(CME)
Dec22 221123 1230.60 1230.60 1230.60 1230.60 +1.30        
Mar23 221123 1233.70 1233.70 1233.70 1233.70 +1.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221123 1863.80 1873.10 1850.30 1866.40 +2.60 124,042 467,818 -1,555 Hover/Click
Mar23 221123 1877.40 1888.10 1866.70 1882.00 +2.80 117 2,435 -8 Hover/Click
Jun23 221123 1894.60 1894.60 1894.60 1894.60 +2.80       Hover/Click
Total Volume and Open Interest 124,159 470,253 -1,563  
Nikkei 225(CME)
Dec22 221123 28330 28420 28295 28355 +5 3,897 14,332 -366  
Mar23 221123 28310 28340 28265 28290 +10 73 111 -8  
Total Volume and Open Interest 3,970 14,443 -374  
Nikkei 225(SGX) Weekly Monthly
Dec22 221123 28085 28410 28045 28360 +260 32,333 112,467 -525  
Mar23 221123 28200 28300 28170 28295 +260 44 1,287 -43  
Jun23 221123 28040 28040 28040 28040 +260 0 3,186 +0  
Total Volume and Open Interest 32,377 130,633 -568  
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 221123 28315 28420 28295 28345 unch 19,343 48,597 +56  
Mar23 221123 28290 28335 28240 28270 unch 303 43 -227  
Jun23 221123 27980 27980 27980 27980 -60        
Total Volume and Open Interest 19,646 48,640 -171  
Nikkei 225(CME) e-Mini Yen
Dec22 221123 28350 28400 28350 28350 unch 0 1 +0  
Mar23 221123 28270 28270 28270 28270 unch        
Jun23 221123 27980 27980 27980 27980 -60        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221123 6684.5 6687.0 6638.5 6676.5 +21.5 42,147 226,019 +8,003  
Jan23 221123 6666.5 6679.0 6666.5 6679.0 +21.5 0 5 +0  
Feb23 221123 6689.0 6689.0 6689.0 6689.0 +21.5        
Mar23 221123 6678.0 6700.0 6678.0 6700.0 +21.5 25 51 +0  
Jun23 221123 6594.5 6594.5 6594.5 6594.5 +21.5        
Sep23 221123 6625.5 6625.5 6625.5 6625.5 +21.5        
Total Volume and Open Interest 42,172 226,078 -61,600  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221123 17456 17662 17386 17561 +86 127,688 126,513 -1,991  
Dec22 221123 17566 17728 17451 17628 +80 2,466 17,962 +690  
Jan23 221123 17725 17725 17709 17709 +69 1 726 -1  
Total Volume and Open Interest 130,599 151,310 -1,377  
DAX(EUREX) Weekly Monthly
Dec22 221123 14499.0 14503.0 14374.0 14455.0 +4.0 45,006 93,384 -5,669  
Mar23 221123 14540.0 14540.0 14479.0 14535.0 +4.0 18 727 -7  
Jun23 221123 14692.0 14692.0 14692.0 14692.0 +9.0 0 2 +0  
Total Volume and Open Interest 45,024 94,120 -5,676  
Mini-DAX(EUREX)
Dec22 221123 14495.0 14500.0 14373.0 14455.0 +4.0 30,465 12,264 -587  
Mar23 221123 14564.0 14567.0 14500.0 14535.0 +4.0 8 334 -7  
Jun23 221123 14674.0 14692.0 14674.0 14692.0 +9.0 0 7 +0  
Total Volume and Open Interest 30,473 12,605 -594  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221123 3949 3951 3925 3950 +18 577,420 4,567,844 -146,532  
Mar23 221123 3951 3955 3935 3955 +18 6,849 87,394 +6,195  
Jun23 221123 3898 3898 3898 3898 +19 140 19,658 +140  
Total Volume and Open Interest 584,409 4,683,858 -140,197  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221123 11094 11107 11058 11091 +11 18,937 184,235 -3,089  
Mar23 221123 10991 10999 10991 10999 +10 7 114 +7  
Jun23 221123 10872 10872 10872 10872 +10        
Total Volume and Open Interest 18,944 184,349 -3,082  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221123 7466.50 7505.50 7457.50 7479.00 +19.50 71,916 566,858 +6,650  
Mar23 221123 7480.00 7503.00 7478.50 7478.50 +20.50 12 2,313 +5  
Jun23 221123 7480.00 7488.00 7480.00 7488.00 +15.00 0 22 +0  
Total Volume and Open Interest 71,928 569,193 +6,655  
SPI 200(SFE) Weekly Monthly
Dec22 221123 7190.0 7262.0 7180.0 7249.0 +56.0 37,510 232,035 +2,862  
Mar23 221123 7136.0 7199.0 7136.0 7199.0 +56.0 3 337 +1  
Jun23 221123 7215.0 7215.0 7215.0 7215.0 +56.0 0 52 +0  
Total Volume and Open Interest 37,513 232,425 +2,863  
FTSE MIB(ISE)
Dec22 221123 24565.00 24685.00 24415.00 24605.00 -25.00 14,317 105,667 -661  
Mar23 221123 24655.00 24730.00 24475.00 24667.00 -10.00 36 1,043 +5  
Jun23 221123 24237.00 24237.00 24237.00 24237.00 -10.00 0 6 +0  
Total Volume and Open Interest 14,353 106,719 -656  
KOSPI 200(KFE)
Dec22 221123 314.75 315.85 313.55 315.05 +2.70 239,487 305,709 +5,882  
Mar23 221123 312.75 313.85 311.80 313.35 +2.80 1,626 20,596 +666  
Jun23 221123 315.00 315.75 314.00 315.20 +2.70 43 21,601 +22  
Total Volume and Open Interest 241,186 385,099 +6,557  
GSCI(CME) Weekly Monthly
Dec22 221123 627.95 628.50 611.20 614.30 -11.05 135 1,104 -62  
Jan23 221123 616.80 616.80 616.80 616.80 -11.05        
Feb23 221123 619.30 619.30 619.30 619.30 -6.05        
Total Volume and Open Interest 135 1,104 -62  
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