Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 28, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221128 1428.25 1461.75 1424.00 1457.25 +21.00 67,115 237,521 -3,897 Hover/Click
Mar23 221128 1433.50 1465.75 1430.00 1462.75 +20.50 35,737 151,792 +304 Hover/Click
May23 221128 1441.25 1472.25 1437.50 1470.00 +20.25 12,514 97,515 +130 Hover/Click
Jul23 221128 1445.75 1474.75 1440.75 1473.25 +20.25 8,045 69,056 +643 Hover/Click
Aug23 221128 1426.25 1455.75 1424.00 1454.75 +19.25 991 4,225 -88 Hover/Click
Sep23 221128 1388.75 1414.50 1385.25 1414.00 +16.75 991 3,464 +89 Hover/Click
Nov23 221128 1373.75 1395.00 1368.25 1395.00 +15.75 3,737 48,425 +5 Hover/Click
Jan24 221128 1372.00 1395.25 1369.75 1395.25 +15.50 959 1,838 +270 Hover/Click
Mar24 221128 1365.25 1385.00 1360.75 1385.00 +15.75 1,047 2,970 +354 Hover/Click
May24 221128 1362.00 1380.00 1357.25 1380.00 +15.50 199 2,574 +26 Hover/Click
Jul24 221128 1360.50 1379.75 1359.75 1379.75 +15.50 99 300 -6 Hover/Click
Aug24 221128 1369.00 1369.00 1369.00 1369.00 +15.50 0 3 +0 Hover/Click
Sep24 221128 1348.75 1348.75 1348.75 1348.75 +15.50 0 90 +0 Hover/Click
Nov24 221128 1308.00 1323.25 1305.00 1323.25 +12.75 204 1,100 +4 Hover/Click
Total Volume and Open Interest 131,638 621,061 -2,166  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221128 408.80 416.00 406.20 413.60 +4.80 41,014 37,720 -11,590 Hover/Click
Jan23 221128 406.00 413.90 403.30 411.70 +5.40 57,682 129,432 +2,796 Hover/Click
Mar23 221128 404.20 410.70 401.40 409.30 +5.10 32,624 110,754 +3,608 Hover/Click
May23 221128 403.20 407.50 399.20 406.90 +5.20 13,692 53,517 +2,336 Hover/Click
Jul23 221128 403.00 406.10 398.30 406.00 +5.40 6,743 32,394 +110 Hover/Click
Aug23 221128 395.70 402.30 394.70 402.30 +5.30 630 7,397 +46 Hover/Click
Sep23 221128 391.60 396.70 389.80 396.70 +4.90 374 6,091 +45 Hover/Click
Oct23 221128 384.90 390.30 384.50 390.30 +4.20 287 4,093 +12 Hover/Click
Dec23 221128 384.80 390.00 383.90 389.90 +4.00 574 9,517 +70 Hover/Click
Jan24 221128 387.00 388.90 383.20 388.90 +3.90 12 827 -1 Hover/Click
Total Volume and Open Interest 153,646 393,034 -2,562  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221128 74.41 76.31 73.12 76.07 +1.55 38,706 36,530 -10,101 Hover/Click
Jan23 221128 71.66 73.40 70.27 73.12 +1.41 63,051 126,672 +6,522 Hover/Click
Mar23 221128 69.87 71.51 68.63 71.31 +1.29 30,763 117,597 +3,122 Hover/Click
May23 221128 68.34 69.79 67.19 69.65 +1.12 13,157 63,661 +6 Hover/Click
Jul23 221128 67.00 68.33 65.94 68.23 +1.00 8,679 58,554 +1,313 Hover/Click
Aug23 221128 65.44 67.12 64.94 67.02 +0.88 1,914 8,521 +150 Hover/Click
Sep23 221128 64.73 66.14 63.98 66.05 +0.82 2,219 8,385 +235 Hover/Click
Oct23 221128 63.88 65.26 63.23 65.18 +0.76 1,614 5,938 -52 Hover/Click
Dec23 221128 63.24 64.73 62.69 64.68 +0.75 2,125 21,983 +223 Hover/Click
Jan24 221128 64.13 64.23 62.79 64.16 +0.70 331 676 -79 Hover/Click
Total Volume and Open Interest 162,747 452,286 +1,390  
Canola(WCE) Weekly Monthly
Jan23 221128 812.9 818.9 803.5 817.8 +4.9 7,125 53,739 -881 Hover/Click
Mar23 221128 808.9 818.5 799.4 817.4 +11.8 5,756 73,986 -1,444 Hover/Click
May23 221128 806.8 823.0 803.1 821.9 +12.6 2,001 57,099 +795 Hover/Click
Jul23 221128 813.3 828.0 808.6 827.3 +12.9 1,601 32,079 +648 Hover/Click
Nov23 221128 795.0 813.8 793.8 812.9 +12.9 42 21,585 +20 Hover/Click
Total Volume and Open Interest 16,525 238,728 -862  
Corn(CBOT) Weekly Monthly
Dec22 221128 665.00 670.00 661.00 668.75 +0.75 104,569 193,894 -31,773 Hover/Click
Mar23 221128 668.25 672.50 664.00 671.25 unch 119,313 552,202 +6,878 Hover/Click
May23 221128 667.25 670.50 663.00 669.75 -0.25 19,387 173,565 +2,154 Hover/Click
Jul23 221128 662.25 665.00 657.50 664.50 unch 12,835 201,621 +849 Hover/Click
Sep23 221128 620.00 622.25 616.75 621.50 -0.75 3,462 65,882 +399 Hover/Click
Dec23 221128 608.25 611.50 605.75 611.00 +0.25 7,775 138,717 +749 Hover/Click
Mar24 221128 614.25 618.25 612.75 617.75 +0.25 275 7,095 +66 Hover/Click
May24 221128 620.25 620.50 618.00 620.50 +0.25 64 1,666 +17 Hover/Click
Jul24 221128 615.25 619.50 614.00 619.00 +0.25 20 1,601 +1 Hover/Click
Sep24 221128 579.75 579.75 579.25 579.25 +0.25 1 98 +1 Hover/Click
Total Volume and Open Interest 267,789 1,342,013 -20,651  
Wheat(CBOT) Weekly Monthly
Dec22 221128 771.25 774.25 750.25 756.75 -18.75 21,445 50,000 -5,977 Hover/Click
Mar23 221128 793.25 796.25 773.25 780.75 -16.25 42,850 159,750 +2,917 Hover/Click
May23 221128 804.50 806.75 785.25 792.25 -15.50 9,424 40,095 +237 Hover/Click
Jul23 221128 807.75 810.00 790.50 797.25 -14.50 6,476 59,600 +34 Hover/Click
Sep23 221128 811.25 814.75 799.00 805.25 -13.25 3,173 14,016 +163 Hover/Click
Dec23 221128 820.50 825.75 810.50 816.50 -11.75 2,436 22,724 -335 Hover/Click
Total Volume and Open Interest 85,874 349,435 -2,960  
Wheat(KCBT) Weekly Monthly
Dec22 221128 921.50 924.75 898.25 904.75 -17.25 12,442 11,400 -5,777 Hover/Click
Mar23 221128 911.25 913.25 888.00 895.00 -17.00 18,868 81,435 +3,371 Hover/Click
May23 221128 904.50 904.50 881.50 889.00 -15.00 4,143 20,481 +91 Hover/Click
Jul23 221128 889.75 894.00 873.25 879.50 -14.25 2,544 21,352 -256 Hover/Click
Sep23 221128 887.50 891.75 872.75 878.75 -13.25 1,002 6,717 +106 Hover/Click
Dec23 221128 890.75 894.00 876.50 882.25 -12.00 376 3,687 +70 Hover/Click
Mar24 221128 881.25 881.25 871.25 875.75 -13.50 9 120 +5 Hover/Click
Total Volume and Open Interest 39,389 145,515 -2,390  
Wheat(MGE) Weekly Monthly
Dec22 221128 957.25 970.50 947.75 951.25 -6.00 6,216 5,096 -1,223 Hover/Click
Mar23 221128 950.00 961.00 937.00 939.75 -9.75 9,535 27,777 +3,634 Hover/Click
May23 221128 950.00 953.50 935.00 937.25 -11.25 1,583 6,523 +372 Hover/Click
Jul23 221128 940.25 946.75 932.75 935.25 -8.75 265 2,562 +12 Hover/Click
Sep23 221128 917.25 918.25 905.25 909.50 -8.25 272 3,056 -69 Hover/Click
Dec23 221128 920.00 920.00 909.50 913.75 -8.00 60 846 +24 Hover/Click
Total Volume and Open Interest 17,931 45,861 +2,750  
Oats(CBOT) Weekly Monthly
Dec22 221128 390.25 394.00 386.00 387.50 -2.75 328 1,171 -242 Hover/Click
Mar23 221128 384.75 387.50 378.25 379.25 -4.50 435 2,457 +69 Hover/Click
May23 221128 380.00 380.00 380.00 380.00 -3.50 13 181 +5 Hover/Click
Jul23 221128 381.25 381.25 381.25 381.25 -3.25 2 62 +0 Hover/Click
Total Volume and Open Interest 778 3,903 -168  
Rough Rice(CBOT) Weekly Monthly
Jan23 221128 18.03 18.13 17.60 17.93 -0.19 534 7,006 -23 Hover/Click
Mar23 221128 18.45 18.45 17.90 18.22 -0.19 132 1,017 +98 Hover/Click
May23 221128 18.41 18.41 18.41 18.41 -0.19 13 33 +2 Hover/Click
Jul23 221128 18.41 18.41 18.41 18.41 -0.18 0 7 +0 Hover/Click
Total Volume and Open Interest 863 8,408 +261  
Live Cattle(CME) Weekly Monthly
Dec22 221128 153.185 153.350 152.300 152.580 -0.500 14,228 34,303 -3,530 Hover/Click
Feb23 221128 155.035 155.330 154.130 154.685 -0.445 27,924 123,604 +1,711 Hover/Click
Apr23 221128 158.950 159.080 157.950 158.450 -0.535 10,814 61,195 +1,554 Hover/Click
Jun23 221128 155.250 155.450 154.580 155.035 -0.400 6,833 45,466 +193 Hover/Click
Aug23 221128 155.350 155.485 154.685 155.150 -0.300 2,594 15,404 +431 Hover/Click
Oct23 221128 159.250 159.285 158.550 158.935 -0.250 952 5,965 +145 Hover/Click
Total Volume and Open Interest 63,724 290,910 +585  
Feeder Cattle(CME) Weekly Monthly
Jan23 221128 178.935 179.250 176.700 176.880 -1.420 6,910 23,700 -19 Hover/Click
Mar23 221128 182.250 182.350 180.285 180.600 -0.950 2,972 10,089 -144 Hover/Click
Apr23 221128 185.985 185.985 184.100 184.400 -0.730 1,025 5,597 -98 Hover/Click
May23 221128 188.850 188.985 187.200 187.550 -0.600 634 3,108 -15 Hover/Click
Aug23 221128 199.600 199.830 197.985 198.285 -0.650 229 2,622 -44 Hover/Click
Sep23 221128 201.200 202.185 200.450 200.935 -0.895 35 465 +3 Hover/Click
Oct23 221128 204.130 204.130 202.400 202.580 -1.070 6 78 +0 Hover/Click
Total Volume and Open Interest 11,813 45,667 -316  
Lean Hogs(CME) Weekly Monthly
Dec22 221128 83.500 83.580 80.550 80.600 -3.180 6,291 28,746 -2,368 Hover/Click
Feb23 221128 88.000 88.150 84.580 84.750 -3.750 13,248 77,106 -766 Hover/Click
Apr23 221128 93.280 93.580 90.250 90.500 -3.530 4,020 40,838 +699 Hover/Click
May23 221128 98.100 98.100 95.250 95.250 -3.380 13 903 +0  
Jun23 221128 105.200 105.230 102.150 102.450 -2.950 1,611 19,699 +224 Hover/Click
Jul23 221128 105.680 105.780 103.000 103.250 -2.830 942 12,970 +276 Hover/Click
Aug23 221128 104.880 104.950 102.200 102.580 -2.700 553 8,132 +114 Hover/Click
Oct23 221128 90.400 90.400 88.200 88.530 -2.150 415 6,470 +152 Hover/Click
Total Volume and Open Interest 27,123 196,947 -1,663  
Class III Milk(CME) Weekly Monthly
Nov22 221128 21.05 21.05 21.03 21.03 -0.01 17 4,325 -3 Hover/Click
Dec22 221128 20.30 20.30 19.86 20.17 -0.14 354 4,973 -91 Hover/Click
Jan23 221128 20.04 20.12 19.64 20.02 -0.04 303 3,538 +124 Hover/Click
Feb23 221128 19.60 19.79 19.51 19.76 -0.03 97 2,365 +67 Hover/Click
Mar23 221128 19.60 20.01 19.60 20.01 +0.21 42 2,029 +8 Hover/Click
Apr23 221128 19.77 19.95 19.68 19.89 +0.01 3 1,408 -3 Hover/Click
May23 221128 19.84 19.90 19.74 19.90 +0.03 4 1,392 -2 Hover/Click
Jun23 221128 20.00 20.00 19.91 20.00 unch 8 1,259 +8 Hover/Click
Jul23 221128 20.02 20.10 20.02 20.10 -0.05 7 752 +7 Hover/Click
Aug23 221128 20.20 20.20 20.20 20.20 unch 17 648 +12 Hover/Click
Sep23 221128 20.11 20.19 20.11 20.19 +0.04 10 647 +8 Hover/Click
Oct23 221128 20.19 20.19 20.19 20.19 -0.01 3 357 +1 Hover/Click
Nov23 221128 20.06 20.06 20.06 20.06 unch 0 318 +0 Hover/Click
Total Volume and Open Interest 866 24,469 +137  
Cocoa(ICE) Weekly Monthly
Dec22 221128 2435 2446 2435 2438 +1 9 979 -924 Hover/Click
Mar23 221128 2474 2494 2451 2485 +1 21,868 122,863 +1,941 Hover/Click
May23 221128 2480 2498 2461 2491 +1 7,104 53,570 +546 Hover/Click
Jul23 221128 2488 2498 2466 2492 -1 4,515 29,876 +0 Hover/Click
Sep23 221128 2473 2489 2461 2482 -4 3,564 13,500 +449 Hover/Click
Dec23 221128 2459 2474 2449 2469 -7 1,169 18,631 +42 Hover/Click
Mar24 221128 2439 2451 2439 2448 -10 1,463 10,996 +436 Hover/Click
Total Volume and Open Interest 41,261 257,407 +2,722  
Coffee "C"(ICE) Weekly Monthly
Dec22 221128 162.90 162.90 160.65 160.65 -2.90 19 1,661 -23 Hover/Click
Mar23 221128 162.90 164.25 160.05 162.85 -2.20 15,433 109,275 -688 Hover/Click
May23 221128 163.00 164.30 160.60 163.10 -2.05 6,526 41,228 +771 Hover/Click
Jul23 221128 162.75 164.10 160.60 163.05 -1.70 2,284 17,376 +246 Hover/Click
Sep23 221128 162.10 163.50 160.30 162.55 -1.55 1,160 8,400 +49 Hover/Click
Dec23 221128 160.55 163.15 160.00 162.20 -1.40 967 12,127 -129 Hover/Click
Total Volume and Open Interest 26,574 195,155 +233  
Orange Juice(ICE) Weekly Monthly
Jan23 221128 210.60 210.65 204.70 206.65 -4.15 414 8,887 -36 Hover/Click
Mar23 221128 203.30 203.30 198.75 200.95 -4.05 99 1,382 +82 Hover/Click
May23 221128 199.05 199.05 195.90 198.65 -3.65 31 736 -1 Hover/Click
Jul23 221128 197.00 197.00 196.55 196.55 -2.30 0 5 +0 Hover/Click
Sep23 221128 195.50 195.50 195.50 195.50 +1.60       Hover/Click
Nov23 221128 191.60 191.60 191.60 191.60 +2.50 2 2 +2 Hover/Click
Total Volume and Open Interest 546 11,012 +47  
Sugar #11(ICE) Weekly Monthly
Mar23 221128 19.25 19.45 19.05 19.38 +0.05 44,732 394,193 -503 Hover/Click
May23 221128 18.28 18.42 18.11 18.35 -0.01 16,131 184,565 +499 Hover/Click
Jul23 221128 17.74 17.80 17.57 17.75 -0.02 9,310 117,297 +983 Hover/Click
Oct23 221128 17.63 17.66 17.43 17.57 -0.07 4,475 74,381 +328 Hover/Click
Mar24 221128 17.65 17.67 17.46 17.57 -0.10 2,198 46,974 +206 Hover/Click
May24 221128 16.86 16.87 16.71 16.77 -0.09 557 13,358 +11 Hover/Click
Jul24 221128 16.33 16.36 16.19 16.24 -0.09 384 13,211 +27 Hover/Click
Oct24 221128 16.25 16.29 16.11 16.15 -0.10 129 12,951 -2 Hover/Click
Total Volume and Open Interest 77,970 874,322 +1,595  
London Cocoa(LCE) Weekly Monthly
Dec22 221128 2087 2118 2083 2116 +28 1,213 56,663 -5,459 Hover/Click
Mar23 221128 1983 1995 1967 1992 +7 4,477 108,810 +717 Hover/Click
May23 221128 1909 1920 1897 1916 +7 2,271 53,326 +679 Hover/Click
Jul23 221128 1881 1894 1871 1890 +8 664 38,018 +55 Hover/Click
Sep23 221128 1858 1869 1846 1866 +9 679 21,675 +569 Hover/Click
Dec23 221128 1844 1853 1832 1850 +6 115 20,450 -19 Hover/Click
Mar24 221128 1826 1830 1819 1829 +3 121 11,015 -24 Hover/Click
Total Volume and Open Interest 9,650 316,355 -3,426  
London Sugar(LCE) Weekly Monthly
Mar23 221128 529.40 531.40 524.00 528.60 -1.10 1,511 47,935 +442 Hover/Click
May23 221128 521.60 523.20 516.50 520.70 -0.90 222 19,097 +44 Hover/Click
Aug23 221128 507.60 508.80 503.00 507.10 -0.30 90 7,784 -1 Hover/Click
Oct23 221128 489.30 492.10 488.10 491.00 +0.20 37 6,713 +2 Hover/Click
Dec23 221128 484.90 485.90 482.00 483.90 +0.50 14 2,694 -2 Hover/Click
Total Volume and Open Interest 1,877 85,865 +486  
Cotton(ICE) Weekly Monthly
Dec22 221128 81.86 81.86 79.99 80.20 -1.14 484 248 -455 Hover/Click
Mar23 221128 80.17 80.64 77.50 78.95 -1.23 7,222 104,610 +89 Hover/Click
May23 221128 79.52 80.00 77.02 78.39 -1.14 2,575 31,702 +470 Hover/Click
Jul23 221128 79.10 79.10 76.40 77.71 -0.93 1,770 28,301 +236 Hover/Click
Oct23 221128 76.36 76.36 76.36 76.36 -1.25 4 2 +0 Hover/Click
Dec23 221128 76.00 76.00 74.25 74.78 -1.22 1,358 22,233 +69 Hover/Click
Total Volume and Open Interest 13,434 192,371 +424  
Lumber(CME) Weekly Monthly
Jan23 221128 422.8 431.0 418.9 422.5 +0.2 174 2,125 +22  
Mar23 221128 432.5 436.3 429.0 430.0 -1.3 45 234 -3  
May23 221128 446.0 446.0 446.0 446.0 -1.2 0 24 +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 221128 75.93 77.84 73.60 77.24 +0.96 379,145 302,168 +4,318 Hover/Click
Feb23 221128 76.19 77.89 73.77 77.33 +0.90 120,386 113,033 +3,281 Hover/Click
Mar23 221128 76.42 77.91 73.91 77.36 +0.82 89,518 128,349 +2,609 Hover/Click
Apr23 221128 76.29 77.77 74.00 77.24 +0.70 37,721 60,276 +2,484 Hover/Click
May23 221128 76.27 77.57 73.99 77.09 +0.63 21,123 39,988 -475 Hover/Click
Jun23 221128 76.12 77.34 73.89 76.88 +0.61 53,426 123,982 +1,459 Hover/Click
Jul23 221128 75.67 76.84 73.72 76.59 +0.59 11,945 39,090 -287 Hover/Click
Aug23 221128 75.55 76.48 73.48 76.25 +0.57 7,844 31,273 +375 Hover/Click
Sep23 221128 75.36 76.24 73.14 75.89 +0.58 17,219 49,378 -2,219 Hover/Click
Oct23 221128 74.68 75.71 73.10 75.51 +0.58 6,526 29,173 -175 Hover/Click
Nov23 221128 74.27 75.41 72.60 75.14 +0.58 5,267 23,451 -404 Hover/Click
Dec23 221128 74.36 75.15 72.15 74.77 +0.58 38,220 161,455 -1,153 Hover/Click
Jan24 221128 72.76 74.96 72.32 74.39 +0.58 629 24,300 +85 Hover/Click
Feb24 221128 74.02 74.02 72.05 74.02 +0.58 527 18,905 -106 Hover/Click
Mar24 221128 73.66 73.66 71.70 73.66 +0.58 2,137 19,755 -44 Hover/Click
Apr24 221128 73.34 73.34 71.44 73.34 +0.57 1,811 10,574 -55 Hover/Click
Total Volume and Open Interest 813,230 1,413,041 +9,781  
e-miNY Crude Oil(NYM)
Jan23 221128 76.025 77.850 73.575 77.250 +0.975 20,353 3,922 +662  
Feb23 221128 76.200 77.875 73.800 77.325 +0.900 665 353 -109  
Mar23 221128 76.250 77.725 73.950 77.350 +0.800 121 357 +46  
Apr23 221128 74.250 77.300 74.250 77.250 +0.700 7 49 +0  
May23 221128 76.300 77.100 74.575 77.100 +0.650 2 38 -1  
Jun23 221128 74.200 76.900 74.025 76.875 +0.600 8 115 +3  
Jul23 221128 76.600 76.600 74.275 76.600 +0.600 6 17 +4  
Aug23 221128 75.500 76.500 73.750 76.250 +0.575 34 52 +17  
Sep23 221128 75.900 75.900 73.775 75.900 +0.600 1 6 +0  
Oct23 221128 75.500 75.500 75.500 75.500 +0.575 0 1 +0  
Total Volume and Open Interest 21,201 5,031 +621  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221128 325.81 327.23 317.57 321.54 -2.37 25,008 22,094 -5,945 Hover/Click
Jan23 221128 320.77 320.77 311.10 315.14 -1.69 57,738 78,080 +474 Hover/Click
Feb23 221128 312.98 314.50 305.50 309.31 -1.28 24,386 33,962 +283 Hover/Click
Mar23 221128 306.00 307.80 298.83 303.05 -0.69 11,674 30,751 +606 Hover/Click
Apr23 221128 295.00 300.13 291.10 295.88 -0.01 7,410 31,127 +851 Hover/Click
May23 221128 286.57 294.20 286.00 290.77 +0.56 4,036 17,062 +361 Hover/Click
Jun23 221128 287.14 289.98 280.73 286.79 +0.94 6,020 18,060 -258 Hover/Click
Jul23 221128 278.43 287.50 278.43 284.78 +1.26 2,291 7,428 +7 Hover/Click
Aug23 221128 277.39 285.65 276.74 283.21 +1.45 1,185 3,941 +39 Hover/Click
Sep23 221128 278.08 284.08 275.43 281.88 +1.50 1,161 4,288 +3 Hover/Click
Oct23 221128 275.48 282.71 275.48 280.59 +1.58 875 3,569 -61 Hover/Click
Nov23 221128 274.00 281.40 274.00 279.18 +1.70 588 2,053 +49 Hover/Click
Dec23 221128 272.00 279.84 271.18 277.66 +1.85 1,670 14,875 -265 Hover/Click
Jan24 221128 275.92 275.93 271.32 275.92 +1.88 88 1,642 +7 Hover/Click
Total Volume and Open Interest 144,173 274,538 -3,825  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221128 235.00 237.30 227.63 233.06 +0.24 30,789 23,176 -7,924 Hover/Click
Jan23 221128 226.95 230.98 221.95 227.23 -0.06 60,246 109,024 -3,270 Hover/Click
Feb23 221128 229.37 230.31 221.56 226.90 -0.05 21,569 31,019 +552 Hover/Click
Mar23 221128 225.99 231.60 223.07 228.35 -0.07 10,021 22,323 +524 Hover/Click
Apr23 221128 244.40 250.27 241.88 247.11 -0.14 5,264 15,100 +577 Hover/Click
May23 221128 247.66 250.07 242.05 247.20 -0.02 5,303 12,839 +556 Hover/Click
Jun23 221128 241.50 249.06 240.83 246.11 +0.01 5,215 15,433 +412 Hover/Click
Jul23 221128 240.76 246.14 240.28 243.63 +0.09 2,034 4,492 +3 Hover/Click
Aug23 221128 240.82 242.43 237.10 240.28 +0.28 1,467 2,717 +141 Hover/Click
Sep23 221128 236.48 238.70 232.70 236.02 +0.56 952 3,379 -4 Hover/Click
Total Volume and Open Interest 143,966 254,786 -8,180  
e-miNY RBOB Gasoline(NYM)
Dec22 221128 232.80 233.06 232.80 233.06 +0.24 0 2 +0  
Jan23 221128 227.30 227.30 227.23 227.23 -0.06        
Feb23 221128 226.90 226.90 226.90 226.90 -0.05        
Mar23 221128 228.35 228.35 228.35 228.35 -0.07        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec22 221128 6.870 6.980 6.500 6.712 -0.312 59,054 11,540 -4,528 Hover/Click
Jan23 221128 7.301 7.386 6.929 7.196 -0.134 154,601 167,049 -240 Hover/Click
Feb23 221128 7.119 7.193 6.755 7.018 -0.117 41,205 64,779 -754 Hover/Click
Mar23 221128 6.539 6.539 6.115 6.299 -0.125 54,602 112,735 +484 Hover/Click
Apr23 221128 5.207 5.252 5.063 5.197 -0.018 46,604 102,328 +3,373 Hover/Click
May23 221128 5.114 5.175 5.004 5.131 -0.019 20,354 91,925 +2,080 Hover/Click
Jun23 221128 5.211 5.251 5.087 5.212 -0.019 6,643 28,873 +828 Hover/Click
Jul23 221128 5.315 5.333 5.178 5.298 -0.017 7,612 30,613 -146 Hover/Click
Aug23 221128 5.316 5.334 5.193 5.304 -0.016 6,397 28,215 +321 Hover/Click
Sep23 221128 5.275 5.279 5.138 5.248 -0.013 5,752 33,901 -230 Hover/Click
Oct23 221128 5.332 5.339 5.193 5.309 -0.007 25,778 48,959 +2,058 Hover/Click
Nov23 221128 5.577 5.613 5.445 5.584 +0.003 4,005 19,827 +19 Hover/Click
Dec23 221128 5.976 5.986 5.850 5.963 +0.011 4,489 30,004 +340 Hover/Click
Jan24 221128 6.215 6.220 6.100 6.206 +0.011 11,846 35,269 +695 Hover/Click
Feb24 221128 5.895 5.903 5.823 5.898 +0.002 1,207 12,685 +564 Hover/Click
Mar24 221128 5.170 5.185 5.119 5.165 -0.016 1,411 24,818 +60 Hover/Click
Total Volume and Open Interest 455,736 987,391 +5,542  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221128 83.58 84.10 80.61 83.19 -0.44 75,611 160,225 -14,071 Hover/Click
Feb23 221128 84.00 84.67 80.81 83.89 +0.18 142,862 405,114 +531 Hover/Click
Mar23 221128 83.41 84.53 80.81 83.79 +0.25 88,370 244,393 -2,284 Hover/Click
Apr23 221128 83.13 84.28 80.70 83.56 +0.29 43,602 119,382 -1,306 Hover/Click
May23 221128 82.82 83.94 80.47 83.26 +0.31 30,038 108,737 +1,610 Hover/Click
Jun23 221128 82.41 83.53 80.16 82.88 +0.34 45,285 184,214 -3,980 Hover/Click
Jul23 221128 82.06 83.09 79.87 82.50 +0.37 15,358 56,371 +3,525 Hover/Click
Aug23 221128 81.62 82.66 79.49 82.11 +0.40 9,272 41,936 +1,936 Hover/Click
Sep23 221128 81.20 82.25 79.10 81.69 +0.42 11,323 52,870 -866 Hover/Click
Oct23 221128 80.30 81.28 80.30 81.28 +0.44 2,214 33,555 +217 Hover/Click
Nov23 221128 80.87 80.87 80.87 80.87 +0.46 1,522 30,276 -272 Hover/Click
Dec23 221128 80.20 80.99 77.96 80.49 +0.49 15,695 161,294 -2,435 Hover/Click
Jan24 221128 79.28 80.07 79.28 80.07 +0.50 1,910 25,082 +258 Hover/Click
Feb24 221128 77.76 79.65 77.76 79.65 +0.51 1,212 18,974 +426 Hover/Click
Total Volume and Open Interest 489,403 1,885,490 -16,330  
Gas Oil(ICE) Weekly Monthly
Dec22 221128 901.75 901.75 872.50 887.00 -29.25 16,710 64,599 -4,041 Hover/Click
Jan23 221128 896.75 896.75 872.00 885.50 -26.50 27,115 107,742 -1,106 Hover/Click
Feb23 221128 879.25 885.00 859.25 874.25 -24.00 14,696 45,721 +1,050 Hover/Click
Mar23 221128 859.50 869.50 843.00 859.25 -21.75 11,032 49,652 +72 Hover/Click
Apr23 221128 842.25 852.00 824.50 842.50 -19.50 8,037 28,723 -71 Hover/Click
May23 221128 816.75 839.50 812.00 830.25 -17.00 5,252 23,383 +1,079 Hover/Click
Jun23 221128 821.50 830.00 802.25 821.25 -15.00 7,456 27,866 -161 Hover/Click
Jul23 221128 813.50 823.25 796.25 815.50 -13.50 1,334 11,933 -29 Hover/Click
Aug23 221128 808.75 816.50 791.00 810.25 -12.50 1,021 9,904 -32 Hover/Click
Sep23 221128 804.50 812.50 786.50 805.25 -11.75 1,330 12,557 +31 Hover/Click
Total Volume and Open Interest 97,552 448,167 -3,300  
Ethanol(CBOT)
Dec22 221128 2.161 2.161 2.161 2.161 unch        
Jan23 221128 2.161 2.161 2.161 2.161 unch        
Feb23 221128 2.161 2.161 2.161 2.161 unch        
Mar23 221128 2.161 2.161 2.161 2.161 unch        
Apr23 221128 2.161 2.161 2.161 2.161 unch        
May23 221128 2.161 2.161 2.161 2.161 unch        
Jun23 221128 2.161 2.161 2.161 2.161 unch        
Jul23 221128 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221128 76.05 77.83 73.61 77.24 +0.96 8,966 54,840 -965 Hover/Click
Feb23 221128 76.23 77.89 73.79 77.33 +0.90 8,235 36,573 -211 Hover/Click
Mar23 221128 76.20 77.78 73.95 77.36 +0.82 7,012 42,835 +723 Hover/Click
Apr23 221128 74.66 77.68 74.22 77.24 +0.70 2,821 22,434 +243 Hover/Click
May23 221128 74.42 77.51 74.11 77.09 +0.63 1,989 12,075 -242 Hover/Click
Jun23 221128 74.21 77.27 73.99 76.88 +0.61 1,703 55,234 -101 Hover/Click
Jul23 221128 74.11 76.59 74.11 76.59 +0.59 252 6,776 -49 Hover/Click
Aug23 221128 76.25 76.25 76.25 76.25 +0.57 69 4,778 -34 Hover/Click
Sep23 221128 75.10 75.89 75.09 75.89 +0.58 105 10,415 +4 Hover/Click
Oct23 221128 75.51 75.51 75.51 75.51 +0.58 0 2,891 +0 Hover/Click
Nov23 221128 75.14 75.14 75.14 75.14 +0.58 0 5,372 +0 Hover/Click
Dec23 221128 72.81 74.77 72.78 74.77 +0.58 814 54,910 -71 Hover/Click
Jan24 221128 74.39 74.39 74.39 74.39 +0.58 0 3,390 +0 Hover/Click
Feb24 221128 74.02 74.02 74.02 74.02 +0.58 0 1,254 +0 Hover/Click
Mar24 221128 73.66 73.66 73.66 73.66 +0.58 16 1,922 +16 Hover/Click
Apr24 221128 73.34 73.34 73.34 73.34 +0.57 0 526 +0 Hover/Click
Total Volume and Open Interest 32,135 368,280 -632  
US Dollar Index(ICE) Weekly Monthly
Dec22 221128 106.120 106.695 105.255 106.632 +0.715 31,041 46,785 +0 Hover/Click
Mar23 221128 105.855 106.345 104.900 106.277 +0.715 772 1,502 +0 Hover/Click
Jun23 221128 105.933 105.933 105.933 105.933 +0.715 1 30 +0 Hover/Click
Total Volume and Open Interest 31,814 48,317 +0  
Australian Dollar(CME) Weekly Monthly
Dec22 221128 67.25 67.30 66.46 66.51 -0.97 80,730 155,563 +2,567 Hover/Click
Mar23 221128 67.46 67.53 66.72 66.76 -0.96 308 3,588 +59 Hover/Click
Jun23 221128 67.58 67.76 66.99 66.99 -0.97 0 105 +0 Hover/Click
Total Volume and Open Interest 81,127 159,394 +2,587  
British Pound(CME) Weekly Monthly
Dec22 221128 120.78 121.25 119.47 119.59 -1.43 95,978 218,423 +1,191 Hover/Click
Mar23 221128 121.10 121.54 119.79 119.90 -1.42 1,452 3,066 +216 Hover/Click
Jun23 221128 120.50 121.73 120.07 120.13 -1.42 1 228 +1 Hover/Click
Total Volume and Open Interest 97,863 223,727 +1,410  
Canadian Dollar(CME) Weekly Monthly
Dec22 221128 74.67 74.67 74.05 74.13 -0.62 63,837 130,362 +1,336 Hover/Click
Mar23 221128 74.74 74.79 74.19 74.26 -0.61 838 4,619 +358 Hover/Click
Jun23 221128 74.69 74.70 74.34 74.39 -0.61 25 1,093 +15 Hover/Click
Sep23 221128 74.52 74.52 74.47 74.52 -0.62 0 341 +0 Hover/Click
Total Volume and Open Interest 64,891 136,749 +1,848  
Japanese Yen(CME) Weekly Monthly
Dec22 221128 71.99 72.92 71.90 72.18 +0.13 119,972 223,746 +1,220 Hover/Click
Mar23 221128 72.83 73.78 72.77 73.05 +0.14 1,413 4,221 +189 Hover/Click
Jun23 221128 74.53 74.82 73.90 74.07 +0.14 3 297 +0 Hover/Click
Total Volume and Open Interest 121,649 228,866 +1,431  
Swiss Franc(CME) Weekly Monthly
Dec22 221128 105.89 106.57 105.53 105.57 -0.47 15,399 40,413 -139 Hover/Click
Mar23 221128 107.00 107.67 106.66 106.69 -0.46 122 604 +56 Hover/Click
Jun23 221128 107.86 108.85 107.86 107.86 -0.47 10 336 +10 Hover/Click
Total Volume and Open Interest 15,531 41,367 -73  
EuroFX(CME) Weekly Monthly
Dec22 221128 103.96 105.14 103.46 103.54 -0.68 176,840 656,899 -898 Hover/Click
Mar23 221128 104.65 105.82 104.15 104.22 -0.69 6,594 16,978 +3,283 Hover/Click
Jun23 221128 105.26 106.49 104.86 104.90 -0.69 93 5,927 -66 Hover/Click
Total Volume and Open Interest 184,721 683,143 +2,270  
Mexican Peso(CME) Weekly Monthly
Dec22 221128 515.75 516.25 514.38 516.25 +0.50 35,522 298,296 +2,363 Hover/Click
Mar23 221128 507.75 508.38 506.75 508.38 +0.50 237 199 +44 Hover/Click
Total Volume and Open Interest 35,760 298,552 +2,407  
Brazilian Real(CME) Weekly Monthly
Dec22 221128 185.10 186.85 184.00 186.25 +0.75 15,478 23,861 -2,671 Hover/Click
Jan23 221128 183.75 185.60 182.90 185.10 +0.75 6,195 5,810 +4,596  
Feb23 221128 184.10 184.10 184.10 184.10 +0.80 0 2 +0  
Mar23 221128 183.25 183.70 181.10 183.25 +0.85       Hover/Click
Total Volume and Open Interest 21,673 29,673 +1,925  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221128 127~190 128~220 127~090 127~130 -0~060 556,348 282,860 -264,848 Hover/Click
Mar23 221128 127~140 128~170 127~050 127~120 -0~030 389,760 939,394 +254,749 Hover/Click
Jun23 221128 127~240 128~010 127~120 127~120 -0~030 10 14 +10 Hover/Click
Total Volume and Open Interest 946,118 1,222,268 -10,089  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221128 113~040 113~170 112~280 112~295 -0~035 3,103,710 1,164,649 -988,659 Hover/Click
Mar23 221128 113~140 113~270 113~060 113~080 -0~020 2,182,194 2,928,179 +1,014,619 Hover/Click
Jun23 221128 113~250 113~250 113~250 113~250 -0~020 1 11 +1 Hover/Click
Total Volume and Open Interest 5,285,905 4,092,839 +25,961  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221128 107~294 108~056 107~256 107~264 -0~012 2,462,418 1,221,475 -989,946 Hover/Click
Mar23 221128 108~086 108~176 108~060 108~070 -0~006 1,903,002 3,091,438 +976,341 Hover/Click
Jun23 221128 108~150 108~150 108~150 108~150 -0~006       Hover/Click
Total Volume and Open Interest 4,365,420 4,312,913 -13,605  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221128 102~056 102~090 102~053 102~056 +0~001 1,385,529 535,057 -470,392 Hover/Click
Mar23 221128 102~147 102~190 102~147 102~155 +0~001 1,068,244 1,760,055 +473,283 Hover/Click
Jun23 221128 102~193 102~193 102~193 102~193 +0~001       Hover/Click
Total Volume and Open Interest 2,453,773 2,295,112 +2,891  
Eurodollars(CME) Weekly Monthly
Dec22 221128 95.050 95.088 95.035 95.065 +0.020 122,991 1,369,930 -72,710  
Mar23 221128 94.775 94.825 94.775 94.790 +0.015 65,745 822,311 -12,891  
Jun23 221128 94.740 94.790 94.735 94.755 +0.015 63,857 662,003 -2,001  
Sep23 221128 94.895 94.940 94.875 94.895 +0.010 41,796 681,990 -5,278  
Dec23 221128 95.190 95.245 95.170 95.185 +0.005 87,552 831,699 -20,985  
Mar24 221128 95.600 95.660 95.575 95.590 +0.005 30,472 385,138 -176  
Jun24 221128 96.000 96.050 95.955 95.970 +0.005 32,947 395,125 -1,870  
Sep24 221128 96.260 96.330 96.230 96.245 unch 42,969 359,822 -1,394  
Dec24 221128 96.435 96.510 96.410 96.420 -0.005 45,485 608,420 -7,798  
Mar25 221128 96.545 96.620 96.510 96.520 -0.010 16,228 227,487 -612  
Jun25 221128 96.610 96.675 96.575 96.585 -0.005 15,843 166,644 -1,858  
Sep25 221128 96.650 96.725 96.615 96.635 unch 14,514 115,485 -711  
Dec25 221128 96.675 96.745 96.645 96.665 +0.005 11,106 151,962 -621  
Mar26 221128 96.670 96.745 96.645 96.665 +0.010 7,780 76,197 +575  
Jun26 221128 96.665 96.735 96.640 96.660 +0.010 15,255 82,192 +39  
Sep26 221128 96.665 96.730 96.635 96.660 +0.010 9,180 93,610 -183  
Dec26 221128 96.655 96.725 96.630 96.655 +0.010 9,950 74,912 +578  
Mar27 221128 96.640 96.705 96.615 96.640 +0.010 16,570 48,465 -1,258  
Total Volume and Open Interest 674,445 7,349,954 -128,189  
Ultra T-Bond(CBOT)
Dec22 221128 137~06 138~23 136~28 137~11 +0~05 559,188 316,860 -369,911  
Mar23 221128 137~18 139~07 137~14 137~29 +0~06 460,055 1,149,331 +278,920  
Jun23 221128 137~29 137~29 137~29 137~29 +0~06        
Total Volume and Open Interest 1,019,243 1,466,191 -90,991  
Ultra 10-Yr T-Note(CBOT)
Dec22 221128 119~240 120~140 119~135 119~165 -0~040 782,839 293,298 -360,332  
Mar23 221128 119~230 120~155 119~170 119~215 unch 589,626 1,135,264 +359,926  
Jun23 221128 119~215 119~215 119~215 119~215 unch        
Total Volume and Open Interest 1,372,465 1,428,562 -406  
30 Day Federal Funds(CBOT)
Nov22 221128 96.220 96.220 96.217 96.220 +0.003 6,771 340,013 -59  
Dec22 221128 95.863 95.870 95.863 95.865 unch 49,203 236,030 +525  
Jan23 221128 95.625 95.635 95.620 95.620 -0.010 114,946 374,508 +14,460  
Feb23 221128 95.255 95.270 95.240 95.240 -0.015 90,334 227,812 +5,126  
Mar23 221128 95.185 95.205 95.170 95.170 -0.015 17,718 57,573 +2,944  
Apr23 221128 95.070 95.095 95.055 95.055 -0.010 32,676 99,202 +3,214  
Total Volume and Open Interest 368,448 1,609,261 +24,206  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221128 148.85 149.07 148.72 148.98 -0.43 224 15,292 +50 Hover/Click
Mar23 221128 148.04 148.05 148.00 148.05 -0.46 0 49 +0 Hover/Click
Jun23 221128 148.05 148.05 148.05 148.05 -0.46       Hover/Click
Total Volume and Open Interest 224 15,341 +50  
Euro-Buxl(EUREX)
Dec22 221128 156.98 158.74 155.12 156.16 -0.30 42,116 214,519 -9,993  
Mar23 221128 157.38 157.38 154.44 155.06 -0.30 269 933 +165  
Jun23 221128 153.32 153.32 153.32 153.32 -0.30        
Total Volume and Open Interest 42,385 215,452 -9,828  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221128 140.80 141.42 139.78 140.42 -0.07 515,883 1,337,238 -41,624 Hover/Click
Mar23 221128 140.43 140.75 139.13 139.78 -0.09 13,114 51,316 +8,314 Hover/Click
Jun23 221128 137.32 137.32 137.32 137.32 -0.07       Hover/Click
Total Volume and Open Interest 528,997 1,388,554 -33,310  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221128 119.80 120.10 119.39 119.76 +0.05 375,144 1,565,872 -24,882 Hover/Click
Mar23 221128 118.82 118.87 118.26 118.62 +0.04 5,174 85,729 +1,545 Hover/Click
Jun23 221128 119.04 119.04 119.04 119.04 +0.05       Hover/Click
Total Volume and Open Interest 380,318 1,651,601 -23,337  
Euro-Schatz(EUREX)
Dec22 221128 106.69 106.79 106.62 106.72 +0.03 304,038 1,868,212 -72,920  
Mar23 221128 106.40 106.49 106.33 106.43 +0.03 12,848 83,034 +9,847  
Jun23 221128 106.62 106.62 106.62 106.62 +0.04        
Total Volume and Open Interest 316,886 1,951,246 -63,073  
3-Mth Euribor(EUREX)
Dec22 221128 97.780 97.780 97.775 97.775 +0.005 0 283 +0  
Mar23 221128 97.135 97.135 97.135 97.135 +0.010 0 401 +0  
Jun23 221128 96.945 96.945 96.945 96.945 +0.020 0 52 +0  
Total Volume and Open Interest 0 1,479 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221128 107~12 107~21 106~18 107~05 +0~04 327,741 239,085 -99,148 Hover/Click
Mar23 221128 105~24 106~02 105~06 105~28 +0~16 193,750 268,524 +138,931 Hover/Click
Total Volume and Open Interest 521,491 507,609 +39,783  
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 221128 97.770 97.785 97.760 97.775 +0.005 110,747 692,167 -7,394  
Mar23 221128 97.135 97.160 97.100 97.130 unch 95,255 560,596 +3,900  
Jun23 221128 96.945 96.965 96.895 96.940 +0.010 86,814 474,982 +5,342  
Total Volume and Open Interest 794,824 4,104,046 +10,619  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221128 96.83 96.87 96.82 96.87 +0.04 16,339 167,496 -2,715  
Mar23 221128 96.33 96.41 96.30 96.41 +0.07 24,781 217,814 -13,010  
Jun23 221128 96.02 96.11 95.98 96.11 +0.08 18,484 118,120 -6,007  
Sep23 221128 95.87 95.96 95.82 95.96 +0.07 16,385 108,976 -4,926  
Dec23 221128 95.88 95.96 95.82 95.96 +0.07 8,654 106,593 +1,023  
Mar24 221128 95.93 96.02 95.89 96.02 +0.07 3,939 72,178 +227  
Jun24 221128 96.01 96.11 95.96 96.11 +0.08 4,885 71,707 +1,088  
Sep24 221128 96.10 96.20 96.04 96.20 +0.09 4,190 43,094 +1,615  
Dec24 221128 96.13 96.27 96.13 96.27 +0.09 9 1,379 -2  
Mar25 221128 96.30 96.30 96.30 96.30 +0.07 0 331 +0  
Total Volume and Open Interest 97,691 908,240 -22,682  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221128 96.42 96.49 96.36 96.49 +0.06 128,760 1,107,628 -707  
Mar23 221128 96.44 96.47 96.44 96.47 +0.06 72 82 +72  
Total Volume and Open Interest 128,832 1,107,710 -635  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221128 96.71 96.79 96.66 96.79 +0.07 136,389 802,629 +269  
Mar23 221128 96.74 96.74 96.74 96.74 +0.08 5 5 +5  
Total Volume and Open Interest 136,394 802,634 +274  
Gold(CMX) Weekly Monthly
Dec22 221128 1755.0 1763.5 1738.2 1740.3 -13.7 167,770 78,050 -26,416 Hover/Click
Feb23 221128 1771.1 1778.5 1753.3 1755.3 -13.5 73,079 314,300 +21,340 Hover/Click
Apr23 221128 1784.8 1793.4 1768.6 1770.3 -13.6 3,027 26,875 +777 Hover/Click
Jun23 221128 1795.7 1808.7 1783.9 1785.7 -13.7 2,764 13,987 -31 Hover/Click
Aug23 221128 1814.3 1818.7 1802.0 1802.0 -13.6 1,405 4,335 +1,012 Hover/Click
Oct23 221128 1832.0 1832.0 1818.9 1818.9 -13.6 162 793 +83 Hover/Click
Dec23 221128 1855.0 1855.0 1833.9 1835.5 -13.4 886 5,445 +363 Hover/Click
Feb24 221128 1854.3 1854.3 1851.0 1851.0 -13.4 200 206 +199 Hover/Click
Apr24 221128 1864.5 1864.5 1864.5 1864.5 -11.4 0 1 +0 Hover/Click
Jun24 221128 1875.2 1875.2 1875.2 1875.2 -11.4 0 180 +0 Hover/Click
Aug24 221128 1883.7 1883.7 1883.7 1883.7 -11.4       Hover/Click
Total Volume and Open Interest 250,146 447,194 -2,348  
Silver(CMX) Weekly Monthly
Dec22 221128 2145.0 2164.0 2083.5 2091.5 -51.5 50,248 27,388 -4,539 Hover/Click
Mar23 221128 2164.0 2181.5 2104.5 2112.5 -48.4 20,920 90,401 +3,447 Hover/Click
May23 221128 2174.0 2193.0 2119.5 2126.2 -46.0 726 5,563 +255 Hover/Click
Jul23 221128 2172.5 2197.0 2136.0 2138.6 -45.2 212 1,672 -4 Hover/Click
Sep23 221128 2174.5 2174.5 2149.5 2155.2 -44.9 82 1,024 +33 Hover/Click
Dec23 221128 2214.0 2214.0 2183.0 2185.1 -43.5 71 456 +51 Hover/Click
Mar24 221128 2208.2 2208.2 2208.2 2208.2 -43.5 0 5 +0 Hover/Click
Total Volume and Open Interest 72,512 128,198 -709  
Platinum(NYMEX) Weekly Monthly
Jan23 221128 989.1 1013.7 978.7 999.3 +11.5 15,437 55,454 -749 Hover/Click
Apr23 221128 986.7 1015.0 982.4 1001.1 +11.7 1,417 7,975 +734 Hover/Click
Jul23 221128 999.3 1002.2 999.1 1002.2 +11.8 8 236 +0 Hover/Click
Oct23 221128 1004.9 1004.9 1004.9 1004.9 +11.7 4 24 +1 Hover/Click
Total Volume and Open Interest 16,867 63,690 -14  
Palladium(NYMEX) Weekly Monthly
Dec22 221128 1828.50 1872.00 1812.00 1837.10 +15.60 2,956 1,601 -808 Hover/Click
Mar23 221128 1836.00 1885.00 1825.50 1846.80 +16.00 2,471 5,864 +501 Hover/Click
Jun23 221128 1855.00 1855.50 1840.00 1854.90 +16.00 27 33 +8 Hover/Click
Total Volume and Open Interest 5,454 7,498 -299  
Copper(CMX) Weekly Monthly
Dec22 221128 358.50 362.15 354.10 361.15 -1.60 38,111 20,493 -4,191 Hover/Click
Mar23 221128 360.00 362.60 354.70 361.55 -1.50 31,100 89,761 +2,569 Hover/Click
May23 221128 360.00 362.15 354.75 361.20 -1.85 3,363 22,104 +563 Hover/Click
Jul23 221128 355.00 361.90 355.00 361.00 -2.05 1,474 7,931 -268 Hover/Click
Sep23 221128 360.95 361.70 358.35 360.75 -2.20 843 4,612 +397 Hover/Click
Total Volume and Open Interest 76,131 154,163 -964  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221128 34300 34321 33805 33871 -485 161,911 77,378 +348 Hover/Click
Mar23 221128 34561 34566 34063 34121 -487 587 2,345 +150 Hover/Click
Jun23 221128 34298 34298 34298 34298 -494 0 39 +0 Hover/Click
Sep23 221128 34495 34495 34495 34495 -497 0 2 +0 Hover/Click
Total Volume and Open Interest 162,498 79,764 +498  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221128 4020.25 4024.00 3960.25 3970.25 -62.25 1,281,153 2,199,516 -11,215 Hover/Click
Mar23 221128 4061.25 4061.25 3993.50 4003.50 -63.00 12,131 90,052 +2,811 Hover/Click
Jun23 221128 4088.75 4093.50 4030.00 4039.50 -63.50 91 2,840 +21 Hover/Click
Sep23 221128 4077.50 4077.50 4077.50 4077.50 -65.50 4 384 +0 Hover/Click
Total Volume and Open Interest 1,293,379 2,295,694 -8,383  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221128 11731.25 11788.50 11575.25 11616.25 -166.50 474,645 247,950 +663 Hover/Click
Mar23 221128 11861.50 11903.25 11689.00 11730.75 -169.25 746 4,707 -64 Hover/Click
Jun23 221128 11943.50 12021.50 11830.00 11860.25 -174.75 20 279 +2 Hover/Click
Total Volume and Open Interest 475,411 253,313 +601  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221128 2555.60 2558.00 2507.50 2513.40 -47.80 12,589 44,639 -652 Hover/Click
Mar23 221128 2518.40 2518.40 2518.40 2518.40 -46.20 0 3 +0 Hover/Click
Jun23 221128 2523.30 2523.30 2523.30 2523.30 -47.10       Hover/Click
Total Volume and Open Interest 12,589 44,642 -652  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221128 22.60 23.65 22.55 23.40 +0.91 2,847 152,914 -4,440  
Jan23 221128 25.10 26.00 25.10 25.85 +0.75 2,281 82,272 +2,897  
Feb23 221128 25.85 26.61 25.85 26.50 +0.67 1,069 32,859 +179  
Total Volume and Open Interest 7,214 312,329 -1,548  
S & P 600(CME)
Dec22 221128 1209.80 1209.80 1209.80 1209.80 -23.50        
Mar23 221128 1212.80 1212.80 1212.80 1212.80 -23.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221128 1867.00 1867.00 1827.10 1832.80 -37.40 156,991 472,095 -325 Hover/Click
Mar23 221128 1880.70 1881.60 1842.40 1848.30 -37.50 472 2,914 +410 Hover/Click
Jun23 221128 1861.60 1861.60 1861.60 1861.60 -39.00       Hover/Click
Total Volume and Open Interest 157,463 475,009 +85  
Nikkei 225(CME)
Dec22 221128 28270 28300 28045 28090 -250 3,275 14,479 +228  
Mar23 221128 28195 28225 28000 28020 -255 10 115 +3  
Total Volume and Open Interest 3,285 14,594 +231  
Nikkei 225(SGX) Weekly Monthly
Dec22 221128 28335 28390 28040 28180 -150 44,544 111,480 +258  
Mar23 221128 28080 28120 28080 28120 -150 22 1,207 +11  
Jun23 221128 27870 27870 27870 27870 -175 0 3,186 +0  
Total Volume and Open Interest 19,814 129,297 -1,039  
Nikkei 225 Mini(JPX)
Dec22 221128 28250 28260 28040 28160 -170 361,622 457,003 +8,899  
Mar23 221128 28265 28315 27970 28080 -220 40,913 38,829 +4,383  
Jun23 221128 28060 28060 27715 27830 -210 716 1,871 +36  
Total Volume and Open Interest 676,201 530,501 +21,130  
Nikkei 225(JPX)
Dec22 221128 28250 28260 28040 28160 -170 31,550 236,134 +3,705  
Mar23 221128 28180 28180 27960 28080 -170 859 28,306 +1,166  
Jun23 221128 27910 27910 27780 27830 -170 10 12,031 +700  
Total Volume and Open Interest 32,441 328,611 +4,413  
Nikkei 225(CME) Yen
Dec22 221128 28315 28315 28040 28090 -250 22,279 49,296 +1,594  
Mar23 221128 28200 28200 27975 28020 -245 40 168 +10  
Jun23 221128 27795 27795 27795 27795 -240        
Total Volume and Open Interest 22,319 49,464 +1,604  
Nikkei 225(CME) e-Mini Yen
Dec22 221128 28220 28250 28060 28090 -250 0 1 +0  
Mar23 221128 28020 28020 28020 28020 -250        
Jun23 221128 27800 27800 27800 27800 -240        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221128 6681.5 6693.0 6639.5 6664.0 -47.0 26,987 226,508 +753  
Jan23 221128 6675.0 6675.0 6666.5 6666.5 -47.0 9 8 +2  
Feb23 221128 6678.0 6678.0 6678.0 6678.0 -45.5        
Mar23 221128 6696.0 6696.0 6688.0 6688.0 -47.5 0 53 +2  
Jun23 221128 6583.0 6583.0 6583.0 6583.0 -48.0        
Sep23 221128 6618.0 6618.0 6618.0 6618.0 -45.0        
Total Volume and Open Interest 26,996 226,572 +757  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221128 17597 17649 16823 17320 -251 160,905 105,142 -15,498  
Dec22 221128 17679 17726 16890 17391 -261 57,104 57,318 +28,251  
Jan23 221128 17066 17498 17061 17498 -221 0 1,228 +0  
Total Volume and Open Interest 219,053 169,768 +12,878  
DAX(EUREX) Weekly Monthly
Dec22 221128 14505.0 14527.0 14350.0 14409.0 -145.0 36,187 94,685 -1,821  
Mar23 221128 14546.0 14588.0 14454.0 14491.0 -145.0 33 740 +8  
Jun23 221128 14666.0 14666.0 14645.0 14645.0 -147.0 1 3 +1  
Total Volume and Open Interest 36,221 95,435 -1,812  
Mini-DAX(EUREX)
Dec22 221128 14507.0 14527.0 14350.0 14409.0 -145.0 23,528 12,563 -507  
Mar23 221128 14621.0 14621.0 14488.0 14491.0 -145.0 33 375 +19  
Jun23 221128 14645.0 14645.0 14645.0 14645.0 -147.0 0 7 +0  
Total Volume and Open Interest 23,561 12,945 -488  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221128 3946 3958 3922 3938 -23 546,710 4,579,485 -11,181  
Mar23 221128 3936 3957 3930 3944 -22 33,364 168,124 +30,367  
Jun23 221128 3887 3887 3887 3887 -21 0 19,518 -145  
Total Volume and Open Interest 580,074 4,776,089 +19,041  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221128 11154 11201 11115 11171 -3 25,600 188,183 +1,398  
Mar23 221128 11093 11093 11083 11083 unch 2 117 +0  
Jun23 221128 10958 10958 10958 10958 unch        
Total Volume and Open Interest 25,602 188,300 +1,398  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221128 7475.50 7510.00 7433.00 7493.50 -6.50 54,423 580,840 +4,255  
Mar23 221128 7466.00 7509.00 7440.00 7493.50 -6.00 8 2,348 +7  
Jun23 221128 7503.00 7503.00 7503.00 7503.00 -6.00 0 22 +0  
Total Volume and Open Interest 54,431 583,210 +4,262  
SPI 200(SFE) Weekly Monthly
Dec22 221128 7272.0 7278.0 7227.0 7241.0 -31.0 32,835 231,532 +2,051  
Mar23 221128 7190.0 7195.0 7190.0 7191.0 -31.0 11 362 +9  
Jun23 221128 7207.0 7207.0 7207.0 7207.0 -31.0 0 52 +0  
Total Volume and Open Interest 32,846 231,947 +2,060  
FTSE MIB(ISE)
Dec22 221128 24640.00 24640.00 24370.00 24472.00 -264.00 11,206 102,612 -1,138  
Mar23 221128 24600.00 24600.00 24440.00 24524.00 -262.00 63 1,231 +29  
Jun23 221128 24094.00 24094.00 24094.00 24094.00 -262.00 0 6 +0  
Total Volume and Open Interest 11,269 103,852 -1,109  
KOSPI 200(KFE)
Dec22 221128 314.15 314.90 311.60 312.90 -3.60 220,619 305,173 -637  
Mar23 221128 312.90 313.25 310.10 311.35 -3.50 1,264 23,732 +1,300  
Jun23 221128 313.25 314.00 312.05 313.00 -4.45 8 21,581 -33  
Total Volume and Open Interest 221,893 387,631 +471  
GSCI(CME) Weekly Monthly
Dec22 221128 597.30 606.25 593.95 599.15 -8.30 17 1,095 -6  
Jan23 221128 601.65 601.65 601.65 601.65 -8.30        
Feb23 221128 604.15 604.15 604.15 604.15 -3.30        
Total Volume and Open Interest 17 1,095 -6  
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!!!