Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 25, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221125 1436.75 1448.00 1431.00 1436.25 +0.25 69,272 241,418 -3,919 Hover/Click
Mar23 221125 1442.00 1453.75 1436.75 1442.25 +0.25 36,707 151,488 +861 Hover/Click
May23 221125 1448.75 1460.50 1444.00 1449.75 +1.00 14,467 97,385 +672 Hover/Click
Jul23 221125 1451.00 1463.25 1446.50 1453.00 +2.00 8,622 68,413 +529 Hover/Click
Aug23 221125 1430.50 1445.25 1430.50 1435.50 +1.25 1,298 4,313 +115 Hover/Click
Sep23 221125 1395.00 1406.00 1394.00 1397.25 +0.50 988 3,375 -14 Hover/Click
Nov23 221125 1378.00 1386.25 1374.50 1379.25 +1.50 2,126 48,420 -144 Hover/Click
Jan24 221125 1377.25 1386.00 1376.25 1379.75 +1.75 187 1,568 +34 Hover/Click
Mar24 221125 1365.75 1375.25 1365.75 1369.25 +2.50 183 2,616 +102 Hover/Click
May24 221125 1360.00 1369.50 1360.00 1364.50 +3.00 15 2,548 +5 Hover/Click
Jul24 221125 1360.50 1364.25 1360.50 1364.25 +3.00 5 306 +0 Hover/Click
Aug24 221125 1353.50 1353.50 1353.50 1353.50 +3.00 0 3 +0 Hover/Click
Sep24 221125 1333.25 1333.25 1333.25 1333.25 +3.00 0 90 +0 Hover/Click
Nov24 221125 1308.00 1313.75 1308.00 1310.50 +2.25 43 1,096 +11 Hover/Click
Total Volume and Open Interest 133,913 623,227 -1,748  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221125 409.70 414.30 407.90 408.80 -0.90 40,353 49,310 -5,780 Hover/Click
Jan23 221125 407.00 412.10 405.40 406.30 -1.10 44,175 126,636 +121 Hover/Click
Mar23 221125 403.90 408.60 402.00 404.20 +0.20 29,213 107,146 +6,242 Hover/Click
May23 221125 400.90 405.20 399.10 401.70 +0.80 11,095 51,181 +1,216 Hover/Click
Jul23 221125 399.20 403.90 398.10 400.60 +0.80 7,721 32,284 +1,049 Hover/Click
Aug23 221125 394.50 400.00 394.50 397.00 +0.70 1,582 7,351 +47 Hover/Click
Sep23 221125 390.50 394.40 390.10 391.80 +0.90 916 6,046 +283 Hover/Click
Oct23 221125 384.60 388.20 384.10 386.10 +1.10 155 4,081 +52 Hover/Click
Dec23 221125 384.50 387.90 383.90 385.90 +1.40 866 9,447 +186 Hover/Click
Jan24 221125 384.80 386.50 383.10 385.00 +1.50 14 828 +6 Hover/Click
Total Volume and Open Interest 136,090 395,596 +3,422  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221125 74.91 75.33 74.41 74.52 -0.39 32,142 46,631 -7,683 Hover/Click
Jan23 221125 72.21 72.67 71.53 71.71 -0.49 55,856 120,150 +3,799 Hover/Click
Mar23 221125 70.43 70.85 69.79 70.02 -0.40 32,667 114,475 +5,126 Hover/Click
May23 221125 68.93 69.23 68.28 68.53 -0.31 13,049 63,655 +97 Hover/Click
Jul23 221125 67.55 67.75 67.00 67.23 -0.23 8,321 57,241 +555 Hover/Click
Aug23 221125 66.52 66.63 65.91 66.14 -0.21 2,963 8,371 +190 Hover/Click
Sep23 221125 65.62 65.72 64.99 65.23 -0.21 3,152 8,150 +375 Hover/Click
Oct23 221125 64.75 64.88 64.18 64.42 -0.21 1,910 5,990 -268 Hover/Click
Dec23 221125 64.13 64.25 63.68 63.93 -0.20 2,033 21,760 +503 Hover/Click
Jan24 221125 63.36 63.46 63.24 63.46 -0.19 109 755 +39 Hover/Click
Total Volume and Open Interest 152,285 450,896 +2,785  
Canola(WCE) Weekly Monthly
Jan23 221125 818.5 826.0 811.4 812.9 -7.7 9,068 54,620 -414 Hover/Click
Mar23 221125 810.1 815.5 804.2 805.6 -7.1 10,369 75,430 -2,554 Hover/Click
May23 221125 814.4 818.5 807.7 809.3 -7.1 5,255 56,304 -117 Hover/Click
Jul23 221125 819.2 823.1 813.1 814.4 -6.7 3,642 31,431 +2,022 Hover/Click
Nov23 221125 804.5 807.5 800.0 800.0 -5.4 422 21,565 -62 Hover/Click
Total Volume and Open Interest 28,756 239,590 -1,125  
Corn(CBOT) Weekly Monthly
Dec22 221125 661.25 669.75 661.00 668.00 +4.75 107,549 225,667 -20,628 Hover/Click
Mar23 221125 664.75 673.00 664.25 671.25 +5.00 119,012 545,324 +9,370 Hover/Click
May23 221125 664.75 671.75 663.50 670.00 +4.50 22,493 171,411 +3,227 Hover/Click
Jul23 221125 659.00 666.00 658.00 664.50 +4.50 20,433 200,772 +1,508 Hover/Click
Sep23 221125 619.75 625.00 618.50 622.25 +1.75 4,745 65,483 +771 Hover/Click
Dec23 221125 607.00 613.00 606.25 610.75 +2.25 7,898 137,968 +298 Hover/Click
Mar24 221125 615.50 619.75 613.75 617.50 +2.00 465 7,029 +155 Hover/Click
May24 221125 615.00 622.00 615.00 620.25 +2.25 89 1,649 +18 Hover/Click
Jul24 221125 620.00 620.75 615.50 618.75 +2.00 8 1,600 +1 Hover/Click
Sep24 221125 578.25 579.00 578.25 579.00 +2.00 0 97 +0 Hover/Click
Total Volume and Open Interest 282,783 1,362,664 -5,211  
Wheat(CBOT) Weekly Monthly
Dec22 221125 790.75 799.75 771.00 775.50 -18.00 22,214 55,977 -4,270 Hover/Click
Mar23 221125 809.75 820.25 792.50 797.00 -16.50 36,917 156,833 +4,211 Hover/Click
May23 221125 820.75 830.00 803.25 807.75 -15.50 10,240 39,858 +733 Hover/Click
Jul23 221125 823.25 832.25 807.75 811.75 -14.00 5,943 59,566 +154 Hover/Click
Sep23 221125 829.25 838.00 815.00 818.50 -13.00 2,060 13,853 +184 Hover/Click
Dec23 221125 839.50 846.50 825.00 828.25 -12.00 1,944 23,059 +40 Hover/Click
Total Volume and Open Interest 79,675 352,395 +1,014  
Wheat(KCBT) Weekly Monthly
Dec22 221125 930.00 938.75 919.75 922.00 -8.25 9,304 17,177 -3,350 Hover/Click
Mar23 221125 919.00 929.00 909.50 912.00 -7.75 13,838 78,064 +1,510 Hover/Click
May23 221125 911.25 921.25 901.75 904.00 -8.50 4,141 20,390 +842 Hover/Click
Jul23 221125 902.00 910.00 891.50 893.75 -8.25 2,226 21,608 -96 Hover/Click
Sep23 221125 905.25 907.75 889.75 892.00 -8.25 846 6,611 +29 Hover/Click
Dec23 221125 903.25 910.25 892.50 894.25 -8.00 180 3,617 +33 Hover/Click
Mar24 221125 897.75 897.75 889.25 889.25 -7.75 0 115 +0 Hover/Click
Total Volume and Open Interest 30,539 147,905 -1,032  
Wheat(MGE) Weekly Monthly
Dec22 221125 957.75 965.00 955.50 957.25 -0.50 3,256 6,319 -1,937 Hover/Click
Mar23 221125 952.00 959.00 946.75 949.50 -2.75 4,125 24,143 +58 Hover/Click
May23 221125 955.75 958.50 946.50 948.50 -4.75 437 6,151 +80 Hover/Click
Jul23 221125 952.00 954.50 940.50 944.00 -7.00 119 2,550 -15 Hover/Click
Sep23 221125 926.50 928.25 917.00 917.75 -10.50 194 3,125 +90 Hover/Click
Dec23 221125 932.50 932.50 921.75 921.75 -9.75 54 822 +2 Hover/Click
Total Volume and Open Interest 8,185 43,111 -1,722  
Oats(CBOT) Weekly Monthly
Dec22 221125 394.00 396.75 390.25 390.25 -4.50 326 1,413 -115 Hover/Click
Mar23 221125 389.00 392.50 383.00 383.75 -5.25 490 2,388 +70 Hover/Click
May23 221125 383.50 383.50 383.50 383.50 -4.75 9 176 +0 Hover/Click
Jul23 221125 392.75 392.75 384.50 384.50 -6.75 0 62 +0 Hover/Click
Total Volume and Open Interest 826 4,071 -44  
Rough Rice(CBOT) Weekly Monthly
Jan23 221125 18.01 18.20 18.01 18.12 +0.11 308 7,029 +32 Hover/Click
Mar23 221125 18.31 18.49 18.31 18.41 +0.13 30 919 +2 Hover/Click
May23 221125 18.61 18.61 18.60 18.60 +0.14 3 31 +3 Hover/Click
Jul23 221125 18.50 18.59 18.50 18.59 +0.14 0 7 +0 Hover/Click
Total Volume and Open Interest 404 8,147 +94  
Live Cattle(CME) Weekly Monthly
Dec22 221125 153.630 153.735 153.035 153.080 -0.270 7,679 37,833 -1,883 Hover/Click
Feb23 221125 155.350 155.750 154.850 155.130 -0.305 16,135 121,893 +2,523 Hover/Click
Apr23 221125 159.000 159.285 158.630 158.985 -0.145 6,714 59,641 +1,021 Hover/Click
Jun23 221125 155.630 155.685 155.150 155.435 -0.165 4,577 45,273 +236 Hover/Click
Aug23 221125 155.580 155.735 155.235 155.450 -0.130 2,388 14,973 +554 Hover/Click
Oct23 221125 159.300 159.400 159.035 159.185 -0.115 853 5,820 +75 Hover/Click
Total Volume and Open Interest 38,880 290,325 +2,573  
Feeder Cattle(CME) Weekly Monthly
Jan23 221125 180.200 180.200 178.235 178.300 -0.950 6,347 23,719 -733 Hover/Click
Mar23 221125 182.880 182.900 181.400 181.550 -0.800 2,006 10,233 -16 Hover/Click
Apr23 221125 186.100 186.350 184.900 185.130 -0.920 793 5,695 -57 Hover/Click
May23 221125 189.000 189.250 188.000 188.150 -0.950 541 3,123 -100 Hover/Click
Aug23 221125 199.700 199.850 198.935 198.935 -0.750 164 2,666 +12 Hover/Click
Sep23 221125 202.150 202.300 201.600 201.830 -0.170 44 462 +16 Hover/Click
Oct23 221125 203.900 203.950 203.650 203.650 +0.270 5 78 +2 Hover/Click
Total Volume and Open Interest 9,902 45,983 -874  
Lean Hogs(CME) Weekly Monthly
Dec22 221125 83.950 84.680 83.530 83.780 -0.170 8,385 31,114 -2,341 Hover/Click
Feb23 221125 88.680 90.150 87.950 88.500 -0.300 12,735 77,872 +880 Hover/Click
Apr23 221125 94.150 95.500 93.730 94.030 -0.570 5,806 40,139 +82 Hover/Click
May23 221125 98.850 99.500 98.250 98.630 -0.320 8 903 +2  
Jun23 221125 105.830 106.500 105.100 105.400 -0.450 3,697 19,475 +1,341 Hover/Click
Jul23 221125 106.130 107.030 105.850 106.080 -0.450 2,020 12,694 +648 Hover/Click
Aug23 221125 105.330 106.080 104.930 105.280 -0.370 1,118 8,018 +276 Hover/Click
Oct23 221125 90.730 91.200 90.280 90.680 -0.050 1,176 6,318 +719 Hover/Click
Total Volume and Open Interest 35,000 198,610 +1,610  
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 221125 2422 2437 2389 2437 +40 2,125 1,903 -1,371 Hover/Click
Mar23 221125 2445 2489 2445 2484 +40 20,850 120,922 +305 Hover/Click
May23 221125 2454 2495 2454 2490 +38 8,643 53,024 +812 Hover/Click
Jul23 221125 2457 2496 2457 2493 +37 3,637 29,876 +332 Hover/Click
Sep23 221125 2463 2487 2462 2486 +33 1,989 13,051 -17 Hover/Click
Dec23 221125 2456 2476 2453 2476 +33 746 18,589 -384 Hover/Click
Mar24 221125 2437 2458 2437 2458 +33 87 10,560 -15 Hover/Click
Total Volume and Open Interest 38,185 254,685 -360  
Coffee "C"(ICE) Weekly Monthly
Dec22 221125 162.30 163.55 162.30 163.55 +3.45 14 1,684 -40 Hover/Click
Mar23 221125 164.75 167.05 162.40 165.05 +2.30 20,659 109,963 -1,329 Hover/Click
May23 221125 164.95 166.85 162.65 165.15 +2.20 9,002 40,457 +1,341 Hover/Click
Jul23 221125 164.85 166.30 162.35 164.75 +2.05 3,264 17,130 -83 Hover/Click
Sep23 221125 164.15 165.45 162.10 164.10 +1.95 1,561 8,351 +19 Hover/Click
Dec23 221125 163.50 164.90 161.70 163.60 +1.95 1,369 12,256 -224 Hover/Click
Total Volume and Open Interest 36,519 194,922 +44  
Orange Juice(ICE) Weekly Monthly
Jan23 221125 206.40 212.05 206.20 210.80 +4.40 249 8,923 +43 Hover/Click
Mar23 221125 201.95 205.50 201.30 205.00 +3.70 60 1,300 +37 Hover/Click
May23 221125 199.00 202.90 199.00 202.30 +3.15 9 737 +0 Hover/Click
Jul23 221125 198.85 198.85 198.85 198.85 +2.05 0 5 +0 Hover/Click
Sep23 221125 193.90 193.90 193.90 193.90 +2.60       Hover/Click
Nov23 221125 190.00 190.00 189.10 189.10 +2.85       Hover/Click
Total Volume and Open Interest 318 10,965 +80  
Sugar #11(ICE) Weekly Monthly
Mar23 221125 19.78 19.83 19.28 19.33 -0.22 51,891 394,696 +1,551 Hover/Click
May23 221125 18.69 18.74 18.32 18.36 -0.12 18,701 184,066 +2,347 Hover/Click
Jul23 221125 17.98 18.05 17.75 17.77 -0.04 11,508 116,314 +771 Hover/Click
Oct23 221125 17.82 17.85 17.60 17.64 +0.01 4,638 74,053 +533 Hover/Click
Mar24 221125 17.80 17.84 17.62 17.67 +0.03 1,276 46,768 +201 Hover/Click
May24 221125 16.96 17.02 16.81 16.86 +0.08 829 13,347 +98 Hover/Click
Jul24 221125 16.40 16.49 16.29 16.33 +0.12 461 13,184 +50 Hover/Click
Oct24 221125 16.26 16.35 16.20 16.25 +0.18 250 12,953 +99 Hover/Click
Total Volume and Open Interest 89,721 872,727 +5,809  
London Cocoa(LCE) Weekly Monthly
Dec22 221125 2047 2095 2021 2088 +57 6,689 62,122 -1,682 Hover/Click
Mar23 221125 1966 1992 1947 1985 +26 10,118 108,093 +246 Hover/Click
May23 221125 1900 1916 1883 1909 +15 4,074 52,647 +778 Hover/Click
Jul23 221125 1874 1889 1860 1882 +12 3,515 37,963 +207 Hover/Click
Sep23 221125 1852 1864 1845 1857 +5 1,213 21,106 +265 Hover/Click
Dec23 221125 1841 1849 1833 1844 +1 1,196 20,469 +608 Hover/Click
Mar24 221125 1815 1830 1815 1826 +2 1,016 11,039 +412 Hover/Click
Total Volume and Open Interest 31,539 319,781 +2,457  
London Sugar(LCE) Weekly Monthly
Mar23 221125 540.90 541.20 529.10 529.70 -9.40 3,250 47,493 +242 Hover/Click
May23 221125 532.40 532.50 521.20 521.60 -9.00 900 19,053 +61 Hover/Click
Aug23 221125 514.70 514.70 506.90 507.40 -7.40 326 7,785 +31 Hover/Click
Oct23 221125 497.10 497.10 490.10 490.80 -6.30 104 6,711 -43 Hover/Click
Dec23 221125 486.20 486.20 483.40 483.40 -6.40 40 2,696 +9 Hover/Click
Total Volume and Open Interest 4,625 85,379 +300  
Cotton(ICE) Weekly Monthly
Dec22 221125 83.60 83.60 81.34 81.34 -2.60 2,713 703 -1,299 Hover/Click
Mar23 221125 83.10 83.44 80.05 80.18 -2.72 18,367 104,521 -75 Hover/Click
May23 221125 82.21 82.61 79.38 79.53 -2.67 6,255 31,232 +1,049 Hover/Click
Jul23 221125 81.24 81.50 78.52 78.64 -2.60 2,574 28,065 +60 Hover/Click
Oct23 221125 77.61 77.61 77.61 77.61 -2.24 4 2 -1 Hover/Click
Dec23 221125 77.46 77.81 75.94 76.00 -1.93 487 22,164 +82 Hover/Click
Total Volume and Open Interest 30,410 191,947 -183  
Lumber(CME) Weekly Monthly
Jan23 221125 437.1 439.4 422.3 422.3 -9.7 242 2,103 +13  
Mar23 221125 443.4 443.4 431.3 431.3 -8.7 85 237 +20  
May23 221125 447.2 447.2 447.2 447.2 -7.8 6 24 +6  
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 221125 77.51 79.90 76.22 76.28 -1.66 269,615 297,850 -8,878 Hover/Click
Feb23 221125 77.57 79.92 76.37 76.43 -1.64 85,197 109,752 -2,076 Hover/Click
Mar23 221125 77.74 79.86 76.48 76.54 -1.58 61,710 125,740 +603 Hover/Click
Apr23 221125 77.77 79.75 76.49 76.54 -1.51 26,919 57,792 -1,112 Hover/Click
May23 221125 77.43 79.54 76.39 76.46 -1.42 19,440 40,463 +388 Hover/Click
Jun23 221125 77.24 79.23 76.19 76.27 -1.35 38,746 122,523 -732 Hover/Click
Jul23 221125 77.30 78.75 75.91 76.00 -1.29 7,502 39,377 -417 Hover/Click
Aug23 221125 76.72 78.39 75.66 75.68 -1.23 4,601 30,898 +638 Hover/Click
Sep23 221125 76.68 77.91 75.21 75.31 -1.18 9,889 51,597 -341 Hover/Click
Oct23 221125 76.07 77.40 74.89 74.93 -1.13 2,543 29,348 +212 Hover/Click
Nov23 221125 75.34 76.95 74.47 74.56 -1.07 1,718 23,855 -370 Hover/Click
Dec23 221125 75.10 76.51 74.08 74.19 -1.02 22,638 162,608 -1,332 Hover/Click
Jan24 221125 75.50 75.50 73.81 73.81 -0.97 1,310 24,215 +364 Hover/Click
Feb24 221125 73.44 74.55 73.44 73.44 -0.93 1,912 19,011 +1,205 Hover/Click
Mar24 221125 73.08 74.20 73.08 73.08 -0.90 2,213 19,799 +158 Hover/Click
Apr24 221125 72.77 73.83 72.77 72.77 -0.87 243 10,629 +30 Hover/Click
Total Volume and Open Interest 570,659 1,403,260 -11,804  
e-miNY Crude Oil(NYM)
Jan23 221125 77.500 79.875 76.225 76.275 -1.675 14,542 3,260 -24  
Feb23 221125 77.725 79.925 76.400 76.425 -1.650 626 462 -105  
Mar23 221125 78.000 79.800 76.550 76.550 -1.575 308 311 -65  
Apr23 221125 77.875 78.700 76.550 76.550 -1.500 6 49 +1  
May23 221125 78.300 78.700 76.450 76.450 -1.425 0 39 +0  
Jun23 221125 78.200 78.200 76.200 76.275 -1.350 3 112 +0  
Jul23 221125 77.700 77.700 76.000 76.000 -1.300 2 13 -2  
Aug23 221125 76.875 78.225 75.675 75.675 -1.225 5 35 -4  
Sep23 221125 75.300 76.675 75.300 75.300 -1.200 0 6 +0  
Oct23 221125 74.925 74.925 74.925 74.925 -1.125 0 1 +0  
Total Volume and Open Interest 15,501 4,410 -198  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221125 335.10 343.92 323.34 323.91 -12.02 21,899 28,039 -4,333 Hover/Click
Jan23 221125 325.71 335.80 316.44 316.83 -10.85 42,978 77,606 -150 Hover/Click
Feb23 221125 318.73 327.53 310.21 310.59 -9.55 20,458 33,679 +1,142 Hover/Click
Mar23 221125 310.64 318.47 303.40 303.74 -8.22 12,386 30,145 -7 Hover/Click
Apr23 221125 303.59 308.50 295.81 295.89 -7.14 8,292 30,276 +677 Hover/Click
May23 221125 299.41 301.10 289.97 290.21 -5.93 3,957 16,701 +443 Hover/Click
Jun23 221125 290.79 296.26 285.61 285.85 -5.10 3,524 18,318 -212 Hover/Click
Jul23 221125 286.51 293.14 283.45 283.52 -4.62 1,049 7,421 -7 Hover/Click
Aug23 221125 288.45 290.93 281.76 281.76 -4.40 705 3,902 +73 Hover/Click
Sep23 221125 284.68 288.83 280.38 280.38 -4.32 464 4,285 +79 Hover/Click
Oct23 221125 285.22 285.87 279.01 279.01 -4.28 270 3,630 +57 Hover/Click
Nov23 221125 283.50 283.50 277.48 277.48 -4.26 235 2,004 -34 Hover/Click
Dec23 221125 279.90 283.97 275.00 275.81 -4.40 1,046 15,140 -136 Hover/Click
Jan24 221125 275.00 278.48 274.04 274.04 -4.40 16 1,635 +8 Hover/Click
Total Volume and Open Interest 117,415 278,363 -2,294  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221125 247.36 248.17 231.84 232.82 -14.62 31,468 31,100 -4,314 Hover/Click
Jan23 221125 238.94 240.86 226.28 227.29 -12.01 58,010 112,294 +2,346 Hover/Click
Feb23 221125 236.85 239.16 226.05 226.95 -10.46 25,387 30,467 +2,975 Hover/Click
Mar23 221125 237.10 240.05 227.52 228.42 -9.99 12,060 21,799 +633 Hover/Click
Apr23 221125 254.76 258.03 246.57 247.25 -9.36 5,691 14,523 -57 Hover/Click
May23 221125 254.57 257.26 246.75 247.22 -8.87 4,889 12,283 -425 Hover/Click
Jun23 221125 252.76 255.83 245.66 246.10 -8.11 4,824 15,021 +4 Hover/Click
Jul23 221125 249.79 251.30 243.01 243.54 -7.59 1,608 4,489 -97 Hover/Click
Aug23 221125 245.99 247.50 240.00 240.00 -7.18 1,000 2,576 +47 Hover/Click
Sep23 221125 241.76 242.50 235.09 235.46 -6.81 956 3,383 +224 Hover/Click
Total Volume and Open Interest 146,957 262,966 +1,596  
e-miNY RBOB Gasoline(NYM)
Dec22 221125 232.82 232.82 232.82 232.82 -14.62 0 2 +0  
Jan23 221125 227.29 227.29 227.29 227.29 -12.01        
Feb23 221125 226.95 226.95 226.95 226.95 -10.46        
Mar23 221125 228.42 228.42 228.42 228.42 -9.99        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221125 7.332 7.400 6.800 7.024 -0.284 73,116 16,068 -8,726 Hover/Click
Jan23 221125 7.727 7.804 7.201 7.330 -0.378 107,978 167,289 -3,048 Hover/Click
Feb23 221125 7.518 7.565 7.017 7.135 -0.351 36,747 65,533 +857 Hover/Click
Mar23 221125 6.645 6.719 6.325 6.424 -0.221 41,291 112,251 +2,814 Hover/Click
Apr23 221125 5.244 5.313 5.150 5.215 -0.036 35,527 98,955 +1,410 Hover/Click
May23 221125 5.157 5.242 5.091 5.150 -0.031 14,484 89,845 -689 Hover/Click
Jun23 221125 5.246 5.311 5.178 5.231 -0.027 4,251 28,045 +447 Hover/Click
Jul23 221125 5.336 5.384 5.255 5.315 -0.020 6,559 30,759 -295 Hover/Click
Aug23 221125 5.342 5.385 5.256 5.320 -0.016 5,323 27,894 +213 Hover/Click
Sep23 221125 5.242 5.322 5.193 5.261 -0.011 5,438 34,131 +76 Hover/Click
Oct23 221125 5.286 5.372 5.244 5.316 -0.003 14,529 46,901 -264 Hover/Click
Nov23 221125 5.555 5.636 5.519 5.581 +0.001 3,429 19,808 +19 Hover/Click
Dec23 221125 5.926 5.989 5.885 5.952 +0.036 4,543 29,664 +1,100 Hover/Click
Jan24 221125 6.153 6.200 6.103 6.195 +0.064 5,244 34,574 +906 Hover/Click
Feb24 221125 5.850 5.896 5.824 5.896 +0.069 1,677 12,121 +88 Hover/Click
Mar24 221125 5.138 5.182 5.126 5.181 +0.040 1,938 24,758 +271 Hover/Click
Total Volume and Open Interest 367,434 981,849 -3,673  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221125 85.50 86.87 83.59 83.63 -1.71 212,138 174,296 -8,629 Hover/Click
Feb23 221125 85.45 86.88 83.66 83.71 -1.53 305,216 404,583 -4,875 Hover/Click
Mar23 221125 85.32 86.67 83.50 83.54 -1.56 181,576 246,677 +6,798 Hover/Click
Apr23 221125 85.08 86.36 83.22 83.27 -1.59 84,191 120,688 +4,373 Hover/Click
May23 221125 84.75 85.96 82.89 82.95 -1.58 58,352 107,127 +1,623 Hover/Click
Jun23 221125 84.31 85.46 82.46 82.54 -1.56 98,387 188,194 -2,224 Hover/Click
Jul23 221125 83.87 84.97 82.05 82.13 -1.54 18,796 52,846 +640 Hover/Click
Aug23 221125 83.40 84.43 81.62 81.71 -1.50 14,226 40,000 -433 Hover/Click
Sep23 221125 82.90 83.91 81.18 81.27 -1.44 18,061 53,736 +189 Hover/Click
Oct23 221125 80.82 80.84 80.80 80.84 -1.37 5,708 33,338 +1,214 Hover/Click
Nov23 221125 80.36 80.93 80.36 80.41 -1.33 5,784 30,548 +1,451 Hover/Click
Dec23 221125 81.46 82.38 79.89 80.00 -1.30 47,731 163,729 -1,281 Hover/Click
Jan24 221125 80.64 80.64 79.50 79.57 -1.27 3,212 24,824 +116 Hover/Click
Feb24 221125 79.14 79.14 79.14 79.14 -1.23 2,157 18,548 -152 Hover/Click
Total Volume and Open Interest 1,075,579 1,901,820 +333  
Gas Oil(ICE) Weekly Monthly
Dec22 221125 922.00 935.00 894.25 916.25 -5.00 35,554 68,640 -3,331 Hover/Click
Jan23 221125 916.00 930.75 890.00 912.00 -3.25 62,652 108,848 +11 Hover/Click
Feb23 221125 902.00 915.50 876.25 898.25 -2.00 27,894 44,671 +1,014 Hover/Click
Mar23 221125 884.50 897.00 859.50 881.00 -2.00 21,769 49,580 +776 Hover/Click
Apr23 221125 865.00 877.00 842.50 862.00 -2.50 12,644 28,794 +102 Hover/Click
May23 221125 851.00 861.50 829.75 847.25 -3.25 7,132 22,304 -99 Hover/Click
Jun23 221125 840.75 850.00 819.75 836.25 -3.50 13,104 28,027 +567 Hover/Click
Jul23 221125 835.50 841.50 814.25 829.00 -4.00 2,635 11,962 +169 Hover/Click
Aug23 221125 829.75 835.50 809.00 822.75 -4.25 2,085 9,936 -8 Hover/Click
Sep23 221125 823.25 831.00 804.50 817.00 -4.50 3,398 12,526 -348 Hover/Click
Total Volume and Open Interest 195,545 451,467 -788  
Ethanol(CBOT)
Dec22 221125 2.161 2.161 2.161 2.161 unch        
Jan23 221125 2.161 2.161 2.161 2.161 unch        
Feb23 221125 2.161 2.161 2.161 2.161 unch        
Mar23 221125 2.161 2.161 2.161 2.161 unch        
Apr23 221125 2.161 2.161 2.161 2.161 unch        
May23 221125 2.161 2.161 2.161 2.161 unch        
Jun23 221125 2.161 2.161 2.161 2.161 unch        
Jul23 221125 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221125 78.45 79.89 76.26 76.28 -1.80 39,043 55,805 -496 Hover/Click
Feb23 221125 78.56 79.90 76.40 76.43 -1.79 35,372 36,784 -366 Hover/Click
Mar23 221125 78.81 79.88 76.51 76.54 -1.76 27,078 42,112 -764 Hover/Click
Apr23 221125 78.72 78.81 76.50 76.54 -1.72 15,691 22,191 +2,111 Hover/Click
May23 221125 78.12 78.51 76.46 76.46 -1.68 7,466 12,317 -21 Hover/Click
Jun23 221125 77.88 78.28 76.27 76.27 -1.65 11,484 55,335 -900 Hover/Click
Jul23 221125 76.00 76.00 76.00 76.00 -1.59 1,275 6,825 -5 Hover/Click
Aug23 221125 75.68 75.68 75.68 75.68 -1.53 427 4,812 -145 Hover/Click
Sep23 221125 75.31 75.31 75.31 75.31 -1.47 734 10,411 -216 Hover/Click
Oct23 221125 74.93 74.93 74.93 74.93 -1.43 142 2,891 -127 Hover/Click
Nov23 221125 74.56 74.56 74.56 74.56 -1.36 6 5,372 +0 Hover/Click
Dec23 221125 75.46 75.46 74.19 74.19 -1.30 5,394 54,981 -843 Hover/Click
Jan24 221125 73.81 73.81 73.81 73.81 -1.25 0 3,390 +0 Hover/Click
Feb24 221125 73.44 73.44 73.44 73.44 -1.21 2 1,254 +2 Hover/Click
Mar24 221125 73.08 73.08 73.08 73.08 -1.17 68 1,906 +64 Hover/Click
Apr24 221125 72.77 72.77 72.77 72.77 -1.17 0 526 +0 Hover/Click
Total Volume and Open Interest 147,583 368,912 -1,540  
US Dollar Index(ICE) Weekly Monthly
Dec22 221125 105.845 106.345 105.605 105.918 -0.050 31,041 46,785 +561 Hover/Click
Mar23 221125 105.510 105.995 105.250 105.563 -0.050 772 1,502 +37 Hover/Click
Jun23 221125 105.217 105.217 105.217 105.217 -0.050 1 30 +1 Hover/Click
Total Volume and Open Interest 31,814 48,317 +599  
Australian Dollar(CME) Weekly Monthly
Dec22 221125 67.36 67.86 67.25 67.48 +0.09 59,315 152,996 -851 Hover/Click
Mar23 221125 67.75 68.09 67.50 67.72 +0.09 67 3,529 +14 Hover/Click
Jun23 221125 67.80 68.29 67.80 67.96 +0.09 1 105 -1 Hover/Click
Total Volume and Open Interest 59,399 156,807 -833  
British Pound(CME) Weekly Monthly
Dec22 221125 120.62 121.61 120.61 121.02 +0.28 58,531 217,232 +362 Hover/Click
Mar23 221125 121.18 121.89 120.96 121.32 +0.28 166 2,850 -55 Hover/Click
Jun23 221125 121.94 122.09 121.24 121.55 +0.27 154 227 +53 Hover/Click
Total Volume and Open Interest 58,984 222,317 +383  
Canadian Dollar(CME) Weekly Monthly
Dec22 221125 74.90 75.11 74.65 74.75 -0.11 51,634 129,026 -1,411 Hover/Click
Mar23 221125 75.07 75.22 74.78 74.87 -0.11 182 4,261 +0 Hover/Click
Jun23 221125 75.20 75.35 75.00 75.00 -0.12 8 1,078 +4 Hover/Click
Sep23 221125 75.14 75.48 75.14 75.14 -0.12 239 341 +126 Hover/Click
Total Volume and Open Interest 52,067 134,901 -1,282  
Japanese Yen(CME) Weekly Monthly
Dec22 221125 71.85 72.63 71.82 72.05 +0.10 74,149 222,526 -1,582 Hover/Click
Mar23 221125 72.81 73.49 72.68 72.91 +0.09 465 4,032 +36 Hover/Click
Jun23 221125 74.24 74.53 73.81 73.93 +0.07 3 297 +0 Hover/Click
Total Volume and Open Interest 74,646 227,435 -1,545  
Swiss Franc(CME) Weekly Monthly
Dec22 221125 106.42 106.79 105.51 106.04 -0.42 11,162 40,552 -995 Hover/Click
Mar23 221125 107.33 107.74 106.66 107.15 -0.43 2 548 +0 Hover/Click
Jun23 221125 108.90 108.95 108.20 108.33 -0.47 4 326 +4 Hover/Click
Total Volume and Open Interest 11,168 41,440 -991  
EuroFX(CME) Weekly Monthly
Dec22 221125 104.15 104.66 103.71 104.22 +0.02 126,878 657,797 -6,053 Hover/Click
Mar23 221125 104.91 105.34 104.41 104.91 +0.02 1,259 13,695 +379 Hover/Click
Jun23 221125 105.82 105.98 105.15 105.59 +0.01 272 5,993 +86 Hover/Click
Total Volume and Open Interest 128,711 680,873 -5,701  
Mexican Peso(CME) Weekly Monthly
Dec22 221125 514.63 516.25 512.75 515.75 +1.25 36,146 295,933 +523 Hover/Click
Mar23 221125 507.00 508.00 505.25 507.88 +1.13 52 155 +46 Hover/Click
Total Volume and Open Interest 36,200 296,145 +569  
Brazilian Real(CME) Weekly Monthly
Dec22 221125 186.80 188.45 184.50 185.50 +0.40 13,475 26,532 -1,292 Hover/Click
Jan23 221125 183.95 187.15 183.35 184.35 +0.40 314 1,214 +156  
Feb23 221125 183.30 184.00 183.30 183.30 +0.40 0 2 +0  
Mar23 221125 182.40 184.20 182.40 182.40 +0.30       Hover/Click
Total Volume and Open Interest 13,789 27,748 -1,136  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221125 127~210 128~190 127~040 127~190 -0~010 843,200 547,708 -425,890 Hover/Click
Mar23 221125 127~170 128~130 126~310 127~150 unch 625,142 684,645 +447,691 Hover/Click
Jun23 221125 127~150 127~210 127~150 127~150 unch 0 4 +0 Hover/Click
Total Volume and Open Interest 1,468,342 1,232,357 +21,801  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221125 113~000 113~150 112~195 113~010 +0~025 3,180,523 2,153,308 -1,211,945 Hover/Click
Mar23 221125 113~085 113~245 112~275 113~100 +0~020 2,339,406 1,913,560 +1,211,858 Hover/Click
Jun23 221125 113~250 113~270 113~250 113~270 +0~020 0 10 +0 Hover/Click
Total Volume and Open Interest 5,519,929 4,066,878 -87  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221125 107~282 108~062 107~196 107~276 +0~002 2,832,773 2,211,421 -1,342,404 Hover/Click
Mar23 221125 108~076 108~186 107~310 108~076 +0~002 2,155,760 2,115,097 +1,286,363 Hover/Click
Jun23 221125 108~156 108~156 108~156 108~156 +0~002       Hover/Click
Total Volume and Open Interest 4,988,533 4,326,518 -56,041  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221125 102~065 102~095 102~031 102~055 +0~004 1,733,083 1,005,449 -796,594 Hover/Click
Mar23 221125 102~165 102~196 102~122 102~154 +0~002 1,337,268 1,286,772 +807,179 Hover/Click
Jun23 221125 102~192 102~192 102~192 102~192 +0~002       Hover/Click
Total Volume and Open Interest 3,070,351 2,292,221 +10,585  
Eurodollars(CME) Weekly Monthly
Dec22 221125 95.025 95.052 95.025 95.045 +0.018 108,520 1,442,640 -37,459  
Mar23 221125 94.780 94.820 94.745 94.775 +0.010 68,382 835,202 -146  
Jun23 221125 94.740 94.800 94.705 94.740 +0.010 46,407 664,004 -20,611  
Sep23 221125 94.885 94.960 94.845 94.885 +0.005 71,555 687,268 +3,746  
Dec23 221125 95.180 95.260 95.135 95.180 -0.005 38,954 852,684 -2,720  
Mar24 221125 95.590 95.665 95.525 95.585 -0.015 19,632 385,314 +302  
Jun24 221125 95.980 96.055 95.900 95.965 -0.025 29,195 396,995 +1,091  
Sep24 221125 96.245 96.325 96.170 96.245 -0.015 55,765 361,216 -4,536  
Dec24 221125 96.420 96.490 96.345 96.425 -0.005 28,137 616,218 -797  
Mar25 221125 96.520 96.590 96.450 96.530 +0.005 14,185 228,099 +2,193  
Jun25 221125 96.585 96.655 96.515 96.590 +0.010 10,305 168,502 +1,324  
Sep25 221125 96.635 96.700 96.565 96.635 +0.015 8,136 116,196 -972  
Dec25 221125 96.655 96.720 96.585 96.660 +0.020 12,735 152,583 -85  
Mar26 221125 96.655 96.720 96.580 96.655 +0.020 8,691 75,622 +625  
Jun26 221125 96.650 96.720 96.575 96.650 +0.020 14,743 82,153 +810  
Sep26 221125 96.650 96.715 96.575 96.650 +0.020 9,451 93,793 -941  
Dec26 221125 96.645 96.715 96.565 96.645 +0.020 14,946 74,334 -402  
Mar27 221125 96.625 96.695 96.550 96.630 +0.020 18,619 49,723 -3,843  
Total Volume and Open Interest 605,227 7,478,143 -60,627  
Ultra T-Bond(CBOT)
Dec22 221125 137~17 138~15 136~18 137~06 -0~05 720,197 686,771 -453,186  
Mar23 221125 138~01 138~31 137~01 137~23 -0~04 600,049 870,411 +450,310  
Jun23 221125 137~23 137~23 137~23 137~23 -0~04        
Total Volume and Open Interest 1,320,246 1,557,182 -2,876  
Ultra 10-Yr T-Note(CBOT)
Dec22 221125 119~230 120~115 119~040 119~205 +0~010 883,994 653,630 -505,280  
Mar23 221125 119~215 120~120 119~050 119~215 +0~015 694,344 775,338 +513,240  
Jun23 221125 119~215 119~215 119~215 119~215 +0~015        
Total Volume and Open Interest 1,578,338 1,428,968 +7,960  
30 Day Federal Funds(CBOT)
Nov22 221125 96.220 96.220 96.217 96.217 unch 7,419 340,072 -1,106  
Dec22 221125 95.865 95.870 95.860 95.865 +0.010 73,693 235,505 -14,092  
Jan23 221125 95.630 95.640 95.620 95.630 +0.010 74,755 360,048 +3,097  
Feb23 221125 95.255 95.285 95.245 95.255 +0.005 77,221 222,686 +17,990  
Mar23 221125 95.185 95.215 95.165 95.185 +0.005 15,870 54,629 +1,147  
Apr23 221125 95.075 95.100 95.035 95.065 +0.005 21,761 95,988 +3,309  
Total Volume and Open Interest 331,101 1,585,055 +13,822  
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 221125 159.16 159.34 155.90 156.46 -3.14 75,928 224,512 +11,142  
Mar23 221125 156.32 156.32 155.20 155.36 -3.14 314 768 +301  
Jun23 221125 153.62 153.62 153.62 153.62 -3.14        
Total Volume and Open Interest 76,242 225,280 +11,443  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221125 142.03 142.03 140.34 140.49 -1.65 705,854 1,378,862 +53,417 Hover/Click
Mar23 221125 141.28 141.32 139.78 139.87 -1.68 5,817 43,002 +3,324 Hover/Click
Jun23 221125 137.39 137.39 137.39 137.39 -1.65       Hover/Click
Total Volume and Open Interest 711,671 1,421,864 +56,741  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221125 120.33 120.34 119.64 119.71 -0.69 473,617 1,590,754 +22,040 Hover/Click
Mar23 221125 119.17 119.18 118.53 118.58 -0.70 11,069 84,184 +8,998 Hover/Click
Jun23 221125 118.99 118.99 118.99 118.99 -0.69       Hover/Click
Total Volume and Open Interest 484,686 1,674,938 +31,038  
Euro-Schatz(EUREX)
Dec22 221125 106.85 106.85 106.64 106.69 -0.15 394,518 1,941,132 +26,172  
Mar23 221125 106.51 106.53 106.36 106.40 -0.17 11,765 73,187 +5,470  
Jun23 221125 106.58 106.58 106.58 106.58 -0.15        
Total Volume and Open Interest 406,283 2,014,319 +31,642  
3-Mth Euribor(EUREX)
Dec22 221125 97.775 97.775 97.770 97.770 -0.040 0 283 +0  
Mar23 221125 97.125 97.125 97.125 97.125 -0.055 0 401 +0  
Jun23 221125 96.925 96.925 96.925 96.925 -0.065 0 52 +0  
Total Volume and Open Interest 0 1,479 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221125 107~06 107~21 106~27 107~01 -0~28 322,276 338,233 -77,185 Hover/Click
Mar23 221125 105~06 105~28 105~01 105~12 -0~23 126,334 129,593 +96,528 Hover/Click
Total Volume and Open Interest 448,610 467,826 +19,343  
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 221125 97.805 97.805 97.760 97.770 -0.035 126,194 699,561 -2,318  
Mar23 221125 97.160 97.165 97.115 97.130 -0.045 108,497 556,696 +1,740  
Jun23 221125 96.965 96.970 96.915 96.930 -0.055 97,962 469,640 -706  
Total Volume and Open Interest 982,677 4,093,427 -18,898  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221125 96.83 96.84 96.82 96.83 unch 28,670 170,211 -15,141  
Mar23 221125 96.34 96.37 96.32 96.34 unch 45,986 230,824 +7,119  
Jun23 221125 96.04 96.07 96.01 96.03 -0.02 26,786 124,127 +1,478  
Sep23 221125 95.90 95.93 95.87 95.89 -0.02 20,095 113,902 +204  
Dec23 221125 95.90 95.94 95.87 95.89 -0.02 9,979 105,570 +1,235  
Mar24 221125 95.97 96.00 95.94 95.95 -0.02 7,291 71,951 -898  
Jun24 221125 96.05 96.09 96.02 96.03 -0.03 7,430 70,619 +371  
Sep24 221125 96.14 96.17 96.10 96.11 -0.03 4,258 41,479 +270  
Dec24 221125 96.19 96.19 96.18 96.18 -0.03 107 1,381 -69  
Mar25 221125 96.23 96.23 96.23 96.23 -0.02 0 331 +0  
Total Volume and Open Interest 150,647 930,922 -5,386  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221125 96.46 96.52 96.40 96.43 -0.03 139,992 1,108,335 +13,774  
Mar23 221125 96.45 96.45 96.41 96.41 -0.03 2 10 +2  
Total Volume and Open Interest 139,994 1,108,345 +13,776  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221125 96.74 96.79 96.69 96.72 -0.02 136,428 802,360 -18,896  
Mar23 221125 96.66 96.66 96.66 96.66 -0.01        
Total Volume and Open Interest 136,428 802,360 -18,896  
Gold(CMX) Weekly Monthly
Dec22 221125 1751.0 1761.2 1745.9 1754.0 +8.4 153,092 104,466 -34,916 Hover/Click
Feb23 221125 1765.2 1776.0 1760.6 1768.8 +8.4 60,481 292,960 +20,923 Hover/Click
Apr23 221125 1779.9 1788.7 1776.3 1783.9 +8.3 2,360 26,098 +883 Hover/Click
Jun23 221125 1799.6 1806.5 1791.6 1799.4 +8.0 989 14,018 -34 Hover/Click
Aug23 221125 1820.5 1820.5 1808.5 1815.6 +7.5 292 3,323 +135 Hover/Click
Oct23 221125 1832.2 1834.2 1832.2 1832.5 +6.8 10 710 +2 Hover/Click
Dec23 221125 1849.6 1854.0 1844.2 1848.9 +5.7 380 5,082 +126 Hover/Click
Feb24 221125 1864.4 1864.4 1864.4 1864.4 +5.7 0 7 +0 Hover/Click
Apr24 221125 1875.9 1875.9 1875.9 1875.9 +5.7 0 1 +0 Hover/Click
Jun24 221125 1886.6 1886.6 1886.6 1886.6 +5.7 0 180 +0 Hover/Click
Aug24 221125 1895.1 1895.1 1895.1 1895.1 +5.7       Hover/Click
Total Volume and Open Interest 217,814 449,542 -12,775  
Silver(CMX) Weekly Monthly
Dec22 221125 2160.5 2173.0 2117.5 2143.0 +6.3 56,889 31,927 -11,036 Hover/Click
Mar23 221125 2178.5 2188.0 2135.5 2160.9 +8.3 22,910 86,954 +4,395 Hover/Click
May23 221125 2186.5 2198.5 2149.0 2172.2 +8.0 784 5,308 +128 Hover/Click
Jul23 221125 2204.5 2210.0 2168.0 2183.8 +5.0 312 1,676 +123 Hover/Click
Sep23 221125 2185.0 2200.1 2185.0 2200.1 +2.2 33 991 +16 Hover/Click
Dec23 221125 2260.0 2260.0 2218.0 2228.6 +0.9 55 405 +36 Hover/Click
Mar24 221125 2251.7 2251.7 2251.7 2251.7 +0.9 0 5 +0 Hover/Click
Total Volume and Open Interest 81,597 128,907 -6,188  
Platinum(NYMEX) Weekly Monthly
Jan23 221125 1004.7 1009.1 982.1 987.8 -9.0 14,269 56,203 -606 Hover/Click
Apr23 221125 1005.6 1008.9 982.9 989.4 -8.2 1,649 7,241 +28 Hover/Click
Jul23 221125 1007.5 1007.5 990.4 990.4 -8.4 11 236 -1 Hover/Click
Oct23 221125 993.2 993.2 993.2 993.2 -8.5 6 23 +1 Hover/Click
Total Volume and Open Interest 15,935 63,704 -578  
Palladium(NYMEX) Weekly Monthly
Dec22 221125 1891.00 1909.00 1798.50 1821.50 -54.40 3,318 2,409 -571 Hover/Click
Mar23 221125 1902.50 1919.00 1808.00 1830.80 -57.20 2,535 5,363 +397 Hover/Click
Jun23 221125 1905.00 1905.00 1838.90 1838.90 -57.20 8 25 +6 Hover/Click
Total Volume and Open Interest 5,861 7,797 -168  
Copper(CMX) Weekly Monthly
Dec22 221125 364.30 368.85 361.10 362.75 +0.95 55,767 24,684 -5,959 Hover/Click
Mar23 221125 364.35 369.35 361.40 363.05 +1.20 35,613 87,192 +3,162 Hover/Click
May23 221125 364.40 369.15 361.55 363.05 +1.05 3,494 21,541 +423 Hover/Click
Jul23 221125 363.60 369.10 361.65 363.05 +1.10 1,303 8,199 +83 Hover/Click
Sep23 221125 366.60 368.70 361.95 362.95 +1.10 342 4,215 +82 Hover/Click
Total Volume and Open Interest 98,165 155,127 -2,263  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221125 34255 34393 34206 34356 +145 142,859 77,030 +4,160 Hover/Click
Mar23 221125 34505 34639 34461 34608 +137 1,348 2,195 +262 Hover/Click
Jun23 221125 34668 34792 34592 34792 +153 1 39 +0 Hover/Click
Sep23 221125 34992 34992 34992 34992 +154 0 2 +0 Hover/Click
Total Volume and Open Interest 144,208 79,266 +4,422  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221125 4038.75 4049.25 4024.75 4032.50 -0.50 1,161,999 2,210,731 -1,283 Hover/Click
Mar23 221125 4074.00 4094.50 4059.25 4066.50 -0.75 3,456 87,241 +1,454 Hover/Click
Jun23 221125 4110.00 4113.25 4094.00 4103.00 -0.75 61 2,819 -22 Hover/Click
Sep23 221125 4143.00 4143.00 4143.00 4143.00 unch 0 384 +0 Hover/Click
Total Volume and Open Interest 1,165,516 2,304,077 +149  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221125 11878.00 11933.00 11766.25 11782.75 -80.00 531,087 247,287 +3,019 Hover/Click
Mar23 221125 11948.50 12048.50 11887.00 11900.00 -82.25 631 4,771 +18 Hover/Click
Jun23 221125 12155.00 12164.50 12028.75 12035.00 -80.00 1 277 +0 Hover/Click
Total Volume and Open Interest 531,720 252,712 +3,036  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221125 2555.00 2567.10 2548.70 2561.20 +10.90 10,025 45,291 -74 Hover/Click
Mar23 221125 2564.60 2566.80 2564.60 2564.60 +10.40 0 3 +0 Hover/Click
Jun23 221125 2570.40 2570.40 2570.40 2570.40 +10.90       Hover/Click
Total Volume and Open Interest 10,025 45,294 -74  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221125 22.60 22.80 22.35 22.49 +0.09 40,173 157,354 +318  
Jan23 221125 24.95 25.20 24.90 25.10 +0.25 27,351 79,375 -132  
Feb23 221125 25.59 25.85 25.58 25.83 +0.28 11,013 32,680 -311  
Total Volume and Open Interest 91,118 313,877 +1,919  
S & P 600(CME)
Dec22 221125 1233.30 1233.30 1233.30 1233.30 +2.70        
Mar23 221125 1236.40 1236.40 1236.40 1236.40 +2.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221125 1869.10 1878.80 1861.30 1870.20 +3.80 136,678 472,420 +4,602 Hover/Click
Mar23 221125 1886.10 1893.30 1877.50 1885.80 +3.80 197 2,504 +69 Hover/Click
Jun23 221125 1900.60 1900.60 1900.60 1900.60 +6.00       Hover/Click
Total Volume and Open Interest 136,875 474,924 +4,671  
Nikkei 225(CME)
Dec22 221125 28360 28500 28255 28340 -15 4,177 14,251 -81  
Mar23 221125 28320 28425 28200 28275 -15 12 112 +1  
Total Volume and Open Interest 4,189 14,363 -80  
Nikkei 225(SGX) Weekly Monthly
Dec22 221125 28370 28415 28250 28330 -25 19,756 111,222 -1,068  
Mar23 221125 28270 28270 28270 28270 -25 58 1,196 +29  
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 221125 28395 28400 28250 28330 -40 623,407 448,104 +15,083  
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 221125 28390 28400 28250 28330 -40 41,381 232,429 +2,517  
Mar23 221125 28320 28320 28180 28250 -50 947 27,140 +504  
Jun23 221125 28000 28050 27950 28000 -40 0 11,331 +0  
Total Volume and Open Interest 42,337 324,198 +3,025  
Nikkei 225(CME) Yen
Dec22 221125 28340 28500 28255 28340 -5 22,419 47,702 -895  
Mar23 221125 28370 28420 28190 28265 -5 122 158 +115  
Jun23 221125 28035 28035 28035 28035 +55        
Total Volume and Open Interest 22,541 47,860 -780  
Nikkei 225(CME) e-Mini Yen
Dec22 221125 28340 28400 28340 28340 -10 0 1 +0  
Mar23 221125 28270 28270 28270 28270 unch        
Jun23 221125 28040 28040 28040 28040 +60        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221125 6705.0 6722.0 6685.0 6711.0 +7.5 39,374 225,755 +1,632  
Jan23 221125 6702.0 6713.5 6702.0 6713.5 +7.5 1 6 +1  
Feb23 221125 6723.5 6723.5 6723.5 6723.5 +7.5        
Mar23 221125 6735.5 6735.5 6735.5 6735.5 +7.0 2 51 +0  
Jun23 221125 6631.0 6631.0 6631.0 6631.0 +8.5        
Sep23 221125 6663.0 6663.0 6663.0 6663.0 +9.5        
Total Volume and Open Interest 39,377 225,815 +1,633  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221125 17678 17750 17415 17571 -85 127,507 120,640 -5,165  
Dec22 221125 17762 17820 17498 17652 -81 16,258 29,067 +8,254  
Jan23 221125 17719 17719 17719 17719 -86 702 1,228 +501  
Total Volume and Open Interest 144,800 156,890 +3,647  
DAX(EUREX) Weekly Monthly
Dec22 221125 14548.0 14597.0 14509.0 14554.0 +1.0 45,076 96,506 -2,893  
Mar23 221125 14630.0 14636.0 14606.0 14636.0 +1.0 41 732 -11  
Jun23 221125 14792.0 14792.0 14792.0 14792.0 +3.0 0 2 +0  
Total Volume and Open Interest 45,117 97,247 -2,904  
Mini-DAX(EUREX)
Dec22 221125 14550.0 14598.0 14510.0 14554.0 +1.0 30,775 13,070 -105  
Mar23 221125 14656.0 14680.0 14588.0 14636.0 +1.0 24 356 +9  
Jun23 221125 14792.0 14792.0 14792.0 14792.0 +3.0 1 7 +0  
Total Volume and Open Interest 30,800 13,433 -96  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221125 3959 3974 3951 3961 -2 692,082 4,590,666 +8,281  
Mar23 221125 3963 3975 3958 3966 -2 9,146 137,757 +8,577  
Jun23 221125 3908 3908 3908 3908 -3 145 19,663 +145  
Total Volume and Open Interest 701,373 4,757,048 +17,003  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221125 11147 11193 11141 11174 +2 19,746 186,785 +788  
Mar23 221125 11068 11083 11068 11083 +2 6 117 +4  
Jun23 221125 10958 10958 10958 10958 +5        
Total Volume and Open Interest 19,752 186,902 +792  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221125 7479.00 7510.00 7471.00 7500.00 +15.00 82,603 576,585 +5,203  
Mar23 221125 7505.00 7505.00 7499.50 7499.50 +15.50 23 2,341 +7  
Jun23 221125 7509.00 7509.00 7509.00 7509.00 +15.50 1 22 +0  
Total Volume and Open Interest 82,627 578,948 +5,210  
SPI 200(SFE) Weekly Monthly
Dec22 221125 7253.0 7280.0 7249.0 7272.0 +19.0 32,237 229,481 +2,183  
Mar23 221125 7222.0 7222.0 7222.0 7222.0 +19.0 31 353 +16  
Jun23 221125 7238.0 7238.0 7238.0 7238.0 +19.0 0 52 +0  
Total Volume and Open Interest 32,268 229,887 +2,199  
FTSE MIB(ISE)
Dec22 221125 24760.00 24885.00 24670.00 24736.00 -21.00 13,997 103,750 -2,553  
Mar23 221125 24785.00 24880.00 24740.00 24786.00 -26.00 129 1,202 +110  
Jun23 221125 24356.00 24356.00 24356.00 24356.00 -26.00 0 6 +0  
Total Volume and Open Interest 14,126 104,961 -2,443  
KOSPI 200(KFE)
Dec22 221125 318.40 318.45 316.30 316.50 -1.55 226,423 305,810 -4,228  
Mar23 221125 316.65 316.65 314.75 314.85 -1.60 1,383 22,432 +1,571  
Jun23 221125 317.45 317.45 317.45 317.45 -0.85 20 21,614 +9  
Total Volume and Open Interest 227,826 387,160 -2,546  
GSCI(CME) Weekly Monthly
Dec22 221125 617.00 618.20 606.40 607.45 -6.85 15 1,101 -3  
Jan23 221125 609.95 609.95 609.95 609.95 -6.85        
Feb23 221125 607.45 607.45 607.45 607.45 -11.85        
Total Volume and Open Interest 15 1,101 -3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!