Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 24, 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 221124 827.5 828.0 818.2 820.6 -8.5 11,475 55,034 -2,842 Hover/Click
Mar23 221124 822.5 822.5 810.1 812.7 -10.4 8,373 77,984 -508 Hover/Click
May23 221124 825.0 825.0 814.7 816.4 -10.2 5,332 56,421 +1,461 Hover/Click
Jul23 221124 835.0 835.0 819.5 821.1 -10.6 2,710 29,409 +1,867 Hover/Click
Nov23 221124 806.6 807.9 801.2 805.4 -11.3 519 21,627 +211 Hover/Click
Total Volume and Open Interest 28,409 240,715 +189  
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 221124 2018 2036 2017 2031 +13 3,307 63,804 -464 Hover/Click
Mar23 221124 1944 1965 1942 1959 +13 11,672 107,847 +1,059 Hover/Click
May23 221124 1883 1900 1882 1894 +9 4,941 51,869 -899 Hover/Click
Jul23 221124 1864 1877 1862 1870 +7 4,103 37,756 +237 Hover/Click
Sep23 221124 1858 1860 1846 1852 +5 1,214 20,841 +218 Hover/Click
Dec23 221124 1847 1849 1836 1843 +6 913 19,861 +392 Hover/Click
Mar24 221124 1825 1830 1815 1824 +8 252 10,627 -29 Hover/Click
Total Volume and Open Interest 26,402 317,324 +514  
London Sugar(LCE) Weekly Monthly
Mar23 221124 537.50 542.20 537.50 539.10 +4.10 4,381 47,251 +394 Hover/Click
May23 221124 527.50 532.80 527.50 530.60 +4.70 695 18,992 -11 Hover/Click
Aug23 221124 514.20 515.20 512.40 514.80 +5.10 439 7,754 +70 Hover/Click
Oct23 221124 495.50 497.40 494.30 497.10 +4.70 83 6,754 -7 Hover/Click
Dec23 221124 488.30 489.80 486.70 489.80 +4.00 25 2,687 +4 Hover/Click
Total Volume and Open Interest 5,684 85,079 +459  
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 221124 85.04 85.54 83.90 85.34 -0.07 190,846 182,925 -16,553 Hover/Click
Feb23 221124 84.85 85.34 84.00 85.24 +0.10 243,703 409,458 +66 Hover/Click
Mar23 221124 84.72 85.20 83.92 85.10 +0.17 170,990 239,879 +15,335 Hover/Click
Apr23 221124 84.41 84.95 83.73 84.86 +0.24 87,479 116,315 -2,601 Hover/Click
May23 221124 84.09 84.61 83.46 84.53 +0.29 49,557 105,504 +1,105 Hover/Click
Jun23 221124 83.64 84.18 83.07 84.10 +0.33 80,382 190,418 -586 Hover/Click
Jul23 221124 83.17 83.75 82.70 83.67 +0.35 18,140 52,206 +431 Hover/Click
Aug23 221124 82.91 83.30 82.28 83.21 +0.36 12,882 40,433 +396 Hover/Click
Sep23 221124 82.26 82.79 81.81 82.71 +0.35 12,662 53,547 -143 Hover/Click
Oct23 221124 82.21 82.21 82.21 82.21 +0.34 3,525 32,124 +827 Hover/Click
Nov23 221124 81.74 81.74 81.74 81.74 +0.33 2,672 29,097 +525 Hover/Click
Dec23 221124 80.95 81.38 80.46 81.30 +0.33 31,203 165,010 -1,150 Hover/Click
Jan24 221124 80.84 80.84 80.84 80.84 +0.33 1,070 24,708 +528 Hover/Click
Feb24 221124 80.37 80.37 80.37 80.37 +0.33 942 18,700 +439 Hover/Click
Total Volume and Open Interest 919,414 1,901,487 -2,014  
Gas Oil(ICE) Weekly Monthly
Dec22 221124 915.00 922.75 906.50 921.25 -5.00 36,891 71,971 -7,546 Hover/Click
Jan23 221124 908.25 916.75 900.25 915.25 -2.50 60,046 108,837 +1,537 Hover/Click
Feb23 221124 893.00 901.75 887.00 900.25 -2.25 29,858 43,657 -1,448 Hover/Click
Mar23 221124 876.50 884.25 871.00 883.00 -1.75 23,625 48,804 +2,333 Hover/Click
Apr23 221124 858.50 865.50 853.75 864.50 -0.75 13,000 28,692 -509 Hover/Click
May23 221124 844.50 851.75 839.50 850.50 +0.75 6,394 22,403 -157 Hover/Click
Jun23 221124 833.25 841.00 828.25 839.75 +1.75 9,513 27,460 +528 Hover/Click
Jul23 221124 827.00 833.75 824.25 833.00 +2.00 1,061 11,793 -31 Hover/Click
Aug23 221124 819.50 827.75 818.00 827.00 +2.00 806 9,944 +75 Hover/Click
Sep23 221124 816.25 822.75 811.25 821.50 +2.00 1,744 12,874 +53 Hover/Click
Total Volume and Open Interest 187,956 452,255 -4,944  
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 221124 77.69 78.21 76.92 78.08 +0.14 31,220 56,301 -174 Hover/Click
Feb23 221124 77.59 78.33 77.09 78.22 +0.15 30,747 37,150 +305 Hover/Click
Mar23 221124 77.95 78.30 77.42 78.30 +0.18 33,230 42,876 -435 Hover/Click
Apr23 221124 77.74 78.26 77.74 78.26 +0.21 20,371 20,080 -215 Hover/Click
May23 221124 77.89 78.14 77.77 78.14 +0.26 9,839 12,338 +522 Hover/Click
Jun23 221124 77.92 77.92 77.92 77.92 +0.30 8,049 56,235 +402 Hover/Click
Jul23 221124 77.59 77.59 77.59 77.59 +0.30 927 6,830 -20 Hover/Click
Aug23 221124 77.21 77.21 77.21 77.21 +0.30 114 4,957 -69 Hover/Click
Sep23 221124 76.78 76.78 76.78 76.78 +0.29 623 10,627 +10 Hover/Click
Oct23 221124 76.36 76.36 76.36 76.36 +0.30 20 3,018 -5 Hover/Click
Nov23 221124 75.92 75.92 75.92 75.92 +0.29 6 5,372 +2 Hover/Click
Dec23 221124 75.49 75.49 75.49 75.49 +0.28 2,589 55,824 +29 Hover/Click
Jan24 221124 75.06 75.06 75.06 75.06 +0.28 0 3,390 +0 Hover/Click
Feb24 221124 74.65 74.65 74.65 74.65 +0.28 1 1,252 +1 Hover/Click
Mar24 221124 74.25 74.25 74.25 74.25 +0.27 11 1,842 +7 Hover/Click
Apr24 221124 73.94 73.94 73.94 73.94 +0.30 0 526 +0 Hover/Click
Total Volume and Open Interest 139,021 370,452 +333  
US Dollar Index(ICE) Weekly Monthly
Dec22 221124 105.880 105.995 105.545 105.967 unch 20,071 46,224 -172 Hover/Click
Mar23 221124 105.400 105.613 105.160 105.613 unch 358 1,465 +10 Hover/Click
Jun23 221124 105.140 105.268 105.140 105.268 unch 1 29 -1 Hover/Click
Total Volume and Open Interest 20,430 47,718 -163  
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 221124 149.24 149.47 149.24 149.41 +0.20 533 15,242 -65 Hover/Click
Mar23 221124 148.51 148.51 148.51 148.51 +0.21 10 49 +10 Hover/Click
Jun23 221124 148.51 148.51 148.51 148.51 +0.21       Hover/Click
Total Volume and Open Interest 543 15,291 -55  
Euro-Buxl(EUREX)
Dec22 221124 157.06 160.10 156.90 159.60 +2.94 33,621 213,370 -1,082  
Mar23 221124 156.60 158.82 156.60 158.50 +2.96 102 467 +67  
Jun23 221124 156.76 156.76 156.76 156.76 +2.94        
Total Volume and Open Interest 33,723 213,837 -1,015  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221124 141.20 142.60 141.20 142.14 +0.99 521,674 1,325,445 -9,742 Hover/Click
Mar23 221124 140.74 141.94 140.72 141.55 +0.99 4,531 39,678 +2,817 Hover/Click
Jun23 221124 139.04 139.04 139.04 139.04 +0.99       Hover/Click
Total Volume and Open Interest 526,205 1,365,123 -6,925  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221124 120.02 120.70 120.02 120.40 +0.43 392,732 1,568,714 -180 Hover/Click
Mar23 221124 118.97 119.58 118.96 119.28 +0.42 8,571 75,186 +7,460 Hover/Click
Jun23 221124 119.68 119.68 119.68 119.68 +0.43       Hover/Click
Total Volume and Open Interest 401,303 1,643,900 +7,280  
Euro-Schatz(EUREX)
Dec22 221124 106.76 106.97 106.76 106.85 +0.08 322,554 1,914,960 +24,112  
Mar23 221124 106.51 106.70 106.50 106.57 +0.09 24,054 67,717 +17,096  
Jun23 221124 106.74 106.74 106.74 106.74 +0.08        
Total Volume and Open Interest 346,608 1,982,677 +41,208  
3-Mth Euribor(EUREX)
Dec22 221124 97.810 97.810 97.810 97.810 +0.010 0 283 +0  
Mar23 221124 97.180 97.180 97.180 97.180 +0.025 0 401 +0  
Jun23 221124 96.990 96.990 96.990 96.990 +0.040 0 52 +0  
Total Volume and Open Interest 0 1,479 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221124 108~20 108~29 107~20 107~29 -0~05 189,732 415,418 -28,110 Hover/Click
Mar23 221124 106~25 107~02 105~25 106~03 -0~09 38,144 33,065 +29,967 Hover/Click
Total Volume and Open Interest 227,876 448,483 +1,857  
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 221124 97.800 97.830 97.800 97.805 +0.005 123,218 701,879 -17,242  
Mar23 221124 97.165 97.220 97.160 97.175 +0.020 72,294 554,956 +2,834  
Jun23 221124 96.960 97.025 96.960 96.985 +0.035 74,198 470,346 -3,300  
Total Volume and Open Interest 673,904 4,112,325 -17,845  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221124 96.82 96.84 96.81 96.83 unch 20,187 185,352 -9,479  
Mar23 221124 96.34 96.35 96.27 96.34 unch 20,895 223,705 +3,886  
Jun23 221124 96.03 96.05 95.95 96.05 +0.01 14,293 122,649 +222  
Sep23 221124 95.88 95.91 95.80 95.91 +0.02 9,916 113,698 -186  
Dec23 221124 95.87 95.91 95.80 95.91 +0.03 6,589 104,335 -87  
Mar24 221124 95.95 95.97 95.87 95.97 +0.02 3,755 72,849 +678  
Jun24 221124 96.03 96.06 95.97 96.06 +0.03 2,712 70,248 -489  
Sep24 221124 96.12 96.14 96.07 96.14 +0.02 1,790 41,209 -513  
Dec24 221124 96.14 96.21 96.14 96.21 +0.02 188 1,450 +131  
Mar25 221124 96.25 96.25 96.25 96.25 +0.02 25 331 +0  
Total Volume and Open Interest 80,350 936,308 -5,837  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221124 96.41 96.47 96.36 96.46 +0.05 101,560 1,094,561 -4,489  
Mar23 221124 96.44 96.44 96.44 96.44 +0.05 8 8 +8  
Total Volume and Open Interest 101,568 1,094,569 -4,481  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221124 96.71 96.75 96.65 96.74 +0.03 131,585 821,256 +14,162  
Mar23 221124 96.67 96.67 96.67 96.67 -0.03        
Total Volume and Open Interest 131,585 821,256 +14,162  
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 221124 28370 28505 28295 28355 -5 35,507 112,290 -177  
Mar23 221124 28415 28420 28295 28295 unch 53 1,167 -120  
Jun23 221124 28045 28045 28045 28045 +5 0 3,186 +0  
Total Volume and Open Interest 35,560 130,336 -297  
Nikkei 225 Mini(JPX)
Dec22 221124 28370 28500 28365 28370 +250 320,764 433,021 +1,017  
Mar23 221124 28020 28425 27970 28300 +410 44,454 34,446 +895  
Jun23 221124 27770 28155 27715 28040 +400 476 1,835 +42  
Total Volume and Open Interest 422,492 509,371 +15,838  
Nikkei 225(JPX)
Dec22 221124 28370 28500 28370 28370 +250 23,313 229,912 +1,214  
Mar23 221124 28300 28420 28290 28300 +260 369 26,636 +985  
Jun23 221124 28100 28170 28040 28040 +250 0 11,331 +0  
Total Volume and Open Interest 23,694 321,173 +2,201  
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 221124 6678.0 6727.0 6675.5 6703.5 +27.0 44,753 224,123 -1,896  
Jan23 221124 6690.0 6727.5 6690.0 6706.0 +27.0 2 5 +0  
Feb23 221124 6716.0 6716.0 6716.0 6716.0 +27.0        
Mar23 221124 6728.5 6728.5 6728.5 6728.5 +28.5 0 51 +0  
Jun23 221124 6622.5 6622.5 6622.5 6622.5 +28.0        
Sep23 221124 6653.5 6653.5 6653.5 6653.5 +28.0        
Total Volume and Open Interest 44,755 224,182 -1,896  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221124 17581 17780 17526 17656 +95 148,131 125,805 -708  
Dec22 221124 17644 17855 17611 17733 +105 7,490 20,813 +2,851  
Jan23 221124 17805 17805 17805 17805 +96 1 727 +1  
Total Volume and Open Interest 156,140 153,243 +1,933  
DAX(EUREX) Weekly Monthly
Dec22 221124 14457.0 14589.0 14454.0 14553.0 +98.0 52,520 99,399 +6,015  
Mar23 221124 14652.0 14658.0 14612.0 14635.0 +100.0 34 743 +16  
Jun23 221124 14741.0 14789.0 14741.0 14789.0 +97.0 0 2 +0  
Total Volume and Open Interest 52,554 100,151 +6,031  
Mini-DAX(EUREX)
Dec22 221124 14458.0 14589.0 14455.0 14553.0 +98.0 32,625 13,175 +911  
Mar23 221124 14570.0 14672.0 14570.0 14635.0 +100.0 35 347 +13  
Jun23 221124 14789.0 14789.0 14789.0 14789.0 +97.0 0 7 +0  
Total Volume and Open Interest 32,660 13,529 +924  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221124 3950 3977 3946 3963 +13 674,381 4,582,385 +14,541  
Mar23 221124 3965 3980 3960 3968 +13 46,269 129,180 +41,786  
Jun23 221124 3911 3911 3911 3911 +13 0 19,518 -140  
Total Volume and Open Interest 720,650 4,740,045 +56,187  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221124 11099 11178 11087 11172 +81 18,530 185,997 +1,762  
Mar23 221124 11013 11081 11013 11081 +82 2 113 -1  
Jun23 221124 10953 10953 10953 10953 +81        
Total Volume and Open Interest 18,532 186,110 +1,761  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221124 7482.00 7501.50 7456.00 7485.00 +6.00 74,358 571,382 +4,524  
Mar23 221124 7500.00 7500.00 7484.00 7484.00 +5.50 25 2,334 +21  
Jun23 221124 7493.50 7493.50 7493.50 7493.50 +5.50 0 22 +0  
Total Volume and Open Interest 74,383 573,738 +4,545  
SPI 200(SFE) Weekly Monthly
Dec22 221124 7249.0 7277.0 7231.0 7253.0 +4.0 33,124 227,298 -4,737  
Mar23 221124 7195.0 7220.0 7195.0 7203.0 +4.0 9 337 +0  
Jun23 221124 7219.0 7219.0 7219.0 7219.0 +4.0 0 52 +0  
Total Volume and Open Interest 33,133 227,688 -4,737  
FTSE MIB(ISE)
Dec22 221124 24695.00 24785.00 24600.00 24757.00 +152.00 16,201 106,303 +636  
Mar23 221124 24705.00 24840.00 24670.00 24812.00 +145.00 59 1,092 +49  
Jun23 221124 24382.00 24382.00 24382.00 24382.00 +145.00 0 6 +0  
Total Volume and Open Interest 16,260 107,404 +685  
KOSPI 200(KFE)
Dec22 221124 317.00 318.25 315.80 318.05 +3.00 262,311 310,038 +4,329  
Mar23 221124 315.05 316.55 314.15 316.45 +3.10 1,840 20,861 +265  
Jun23 221124 317.60 318.30 317.00 318.30 +3.10 21 21,605 +4  
Total Volume and Open Interest 264,185 389,706 +4,607  
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