Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221129 1454.75 1468.50 1449.00 1459.50 +2.25 41,566 234,422 -3,099 Hover/Click
Mar23 221129 1462.25 1474.00 1454.50 1466.00 +3.25 17,950 154,668 +2,876 Hover/Click
May23 221129 1468.00 1481.50 1462.25 1474.00 +4.00 7,398 97,583 +68 Hover/Click
Jul23 221129 1470.50 1485.25 1465.25 1478.25 +5.00 6,076 69,451 +395 Hover/Click
Aug23 221129 1451.25 1465.00 1448.50 1459.25 +4.50 734 4,509 +284 Hover/Click
Sep23 221129 1409.50 1421.00 1407.25 1416.50 +2.50 1,075 3,764 +300 Hover/Click
Nov23 221129 1390.00 1400.00 1387.50 1396.00 +1.00 2,173 48,757 +332 Hover/Click
Jan24 221129 1389.25 1400.25 1387.50 1396.50 +1.25 144 1,895 +57 Hover/Click
Mar24 221129 1382.50 1389.75 1379.50 1385.75 +0.75 141 3,000 +30 Hover/Click
May24 221129 1377.25 1384.50 1375.75 1380.75 +0.75 12 2,574 +0 Hover/Click
Jul24 221129 1380.25 1383.50 1378.50 1380.50 +0.75 4 302 +2 Hover/Click
Aug24 221129 1369.75 1369.75 1369.75 1369.75 +0.75 0 3 +0 Hover/Click
Sep24 221129 1349.50 1349.50 1349.50 1349.50 +0.75 0 90 +0 Hover/Click
Nov24 221129 1324.25 1325.50 1320.00 1322.50 -0.75 65 1,119 +19 Hover/Click
Total Volume and Open Interest 77,338 622,325 +1,264  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221129 412.80 413.20 407.00 408.50 -5.10 24,016 26,669 -11,051 Hover/Click
Jan23 221129 410.70 411.40 406.30 407.60 -4.10 34,364 131,141 +1,709 Hover/Click
Mar23 221129 408.40 409.10 404.70 406.40 -2.90 15,663 113,841 +3,087 Hover/Click
May23 221129 406.50 406.90 402.90 404.70 -2.20 5,291 54,154 +637 Hover/Click
Jul23 221129 405.20 405.80 402.30 404.20 -1.80 2,831 33,171 +777 Hover/Click
Aug23 221129 400.40 401.80 398.70 400.70 -1.60 301 7,426 +29 Hover/Click
Sep23 221129 395.50 395.90 393.20 395.40 -1.30 84 6,109 +18 Hover/Click
Oct23 221129 389.10 389.50 386.90 389.20 -1.10 176 4,100 +7 Hover/Click
Dec23 221129 389.70 389.70 386.50 388.80 -1.10 440 9,508 -9 Hover/Click
Jan24 221129 386.30 387.90 386.20 387.80 -1.10 31 812 -15 Hover/Click
Total Volume and Open Interest 83,214 388,234 -4,800  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221129 76.04 77.07 75.33 76.54 +0.47 15,156 24,531 -11,999 Hover/Click
Jan23 221129 73.10 74.46 72.50 72.98 -0.14 30,399 127,036 +364 Hover/Click
Mar23 221129 71.29 72.49 70.85 71.31 unch 13,947 121,008 +3,411 Hover/Click
May23 221129 69.62 70.71 69.27 69.81 +0.16 5,539 63,927 +266 Hover/Click
Jul23 221129 67.89 69.20 67.89 68.49 +0.26 3,493 58,680 +126 Hover/Click
Aug23 221129 67.09 67.78 66.78 67.32 +0.30 541 8,524 +3 Hover/Click
Sep23 221129 65.84 66.87 65.75 66.37 +0.32 488 8,407 +22 Hover/Click
Oct23 221129 65.30 65.91 64.99 65.48 +0.30 321 5,907 -31 Hover/Click
Dec23 221129 64.49 65.42 64.45 64.96 +0.28 1,064 22,176 +193 Hover/Click
Jan24 221129 64.47 64.81 64.24 64.48 +0.32 106 738 +62 Hover/Click
Total Volume and Open Interest 71,058 444,704 -7,582  
Canola(WCE) Weekly Monthly
Jan23 221129 817.8 845.8 815.0 836.1 +18.3 7,288 54,202 +463 Hover/Click
Mar23 221129 817.4 838.7 814.0 834.7 +17.3 8,261 71,581 -2,405 Hover/Click
May23 221129 821.7 842.0 820.0 838.2 +16.3 2,395 57,660 +561 Hover/Click
Jul23 221129 825.2 847.0 825.2 843.0 +15.7 1,290 32,232 +153 Hover/Click
Nov23 221129 805.0 832.6 805.0 828.2 +15.3 215 21,447 -138 Hover/Click
Total Volume and Open Interest 19,456 237,362 -1,366  
Corn(CBOT) Weekly Monthly
Dec22 221129 667.50 671.25 665.25 665.75 -3.00 71,244 132,945 -60,949 Hover/Click
Mar23 221129 669.75 674.00 668.00 669.50 -1.75 92,752 566,142 +13,940 Hover/Click
May23 221129 668.50 672.25 666.50 668.00 -1.75 12,817 174,697 +1,132 Hover/Click
Jul23 221129 663.25 666.50 661.00 662.75 -1.75 12,622 201,758 +137 Hover/Click
Sep23 221129 621.50 624.50 618.50 622.25 +0.75 2,955 66,403 +521 Hover/Click
Dec23 221129 610.25 614.25 608.00 611.50 +0.50 5,808 139,075 +358 Hover/Click
Mar24 221129 615.00 620.75 615.00 618.25 +0.50 377 7,382 +287 Hover/Click
May24 221129 618.25 623.50 618.25 621.25 +0.75 1 1,666 +0 Hover/Click
Jul24 221129 617.25 621.75 616.50 619.75 +0.75 11 1,603 +2 Hover/Click
Sep24 221129 585.50 586.75 583.25 583.25 +4.00 2 96 -2 Hover/Click
Total Volume and Open Interest 198,602 1,297,445 -44,568  
Wheat(CBOT) Weekly Monthly
Dec22 221129 755.50 769.00 753.75 757.75 +1.00 22,496 32,877 -17,123 Hover/Click
Mar23 221129 780.25 792.00 777.50 781.50 +0.75 34,408 160,693 +943 Hover/Click
May23 221129 791.00 802.25 788.25 792.50 +0.25 7,013 40,483 +388 Hover/Click
Jul23 221129 797.00 805.75 793.25 797.00 -0.25 3,327 60,017 +417 Hover/Click
Sep23 221129 804.00 813.00 801.00 804.50 -0.75 894 14,061 +45 Hover/Click
Dec23 221129 816.25 823.50 811.75 814.75 -1.75 937 22,845 +121 Hover/Click
Total Volume and Open Interest 69,137 334,254 -15,181  
Wheat(KCBT) Weekly Monthly
Dec22 221129 903.25 915.25 896.25 901.00 -3.75 5,177 7,972 -3,428 Hover/Click
Mar23 221129 895.00 902.50 884.25 887.00 -8.00 10,365 83,720 +2,285 Hover/Click
May23 221129 889.00 895.25 878.50 880.25 -8.75 2,507 20,961 +480 Hover/Click
Jul23 221129 878.00 885.25 869.75 871.75 -7.75 557 21,203 -149 Hover/Click
Sep23 221129 879.75 884.00 869.00 871.00 -7.75 220 6,741 +24 Hover/Click
Dec23 221129 882.75 887.00 871.75 874.00 -8.25 110 3,716 +29 Hover/Click
Mar24 221129 869.00 873.00 868.25 868.75 -7.00 4 121 +1 Hover/Click
Total Volume and Open Interest 18,944 144,757 -758  
Wheat(MGE) Weekly Monthly
Dec22 221129 951.25 960.25 937.00 940.25 -11.00 2,195 4,523 -573 Hover/Click
Mar23 221129 939.00 946.00 933.75 934.50 -5.25 3,351 28,000 +223 Hover/Click
May23 221129 936.50 942.50 932.00 932.50 -4.75 1,207 7,022 +499 Hover/Click
Jul23 221129 936.75 939.25 929.75 930.00 -5.25 151 2,589 +27 Hover/Click
Sep23 221129 906.25 911.75 905.00 907.00 -2.50 124 3,103 +47 Hover/Click
Dec23 221129 913.00 915.00 908.00 911.75 -2.00 26 859 +13 Hover/Click
Total Volume and Open Interest 7,056 46,097 +236  
Oats(CBOT) Weekly Monthly
Dec22 221129 389.75 392.50 382.00 392.00 +4.50 146 1,010 -161 Hover/Click
Mar23 221129 380.00 385.75 379.00 383.00 +3.75 212 2,512 +55 Hover/Click
May23 221129 382.50 382.50 382.50 382.50 +2.50 2 181 +0 Hover/Click
Jul23 221129 383.50 383.50 383.50 383.50 +2.25 4 63 +1 Hover/Click
Total Volume and Open Interest 364 3,798 -105  
Rough Rice(CBOT) Weekly Monthly
Jan23 221129 17.89 17.98 17.84 17.90 -0.03 787 7,236 +230 Hover/Click
Mar23 221129 18.18 18.26 18.18 18.22 -0.00 65 1,058 +41 Hover/Click
May23 221129 18.36 18.40 18.35 18.40 -0.01 1 34 +1 Hover/Click
Jul23 221129 18.44 18.44 18.44 18.44 +0.03 2 7 +0 Hover/Click
Total Volume and Open Interest 858 8,683 +275  
Live Cattle(CME) Weekly Monthly
Dec22 221129 152.785 152.985 152.400 152.685 +0.105 5,143 32,696 -1,607 Hover/Click
Feb23 221129 154.880 155.550 154.285 154.800 +0.115 13,423 123,894 +290 Hover/Click
Apr23 221129 158.650 159.200 158.150 158.580 +0.130 4,524 61,521 +326 Hover/Click
Jun23 221129 155.300 155.630 154.735 155.300 +0.265 3,203 45,816 +350 Hover/Click
Aug23 221129 155.150 155.750 154.850 155.400 +0.250 1,178 15,580 +176 Hover/Click
Oct23 221129 158.950 159.500 158.630 159.130 +0.195 436 6,056 +91 Hover/Click
Total Volume and Open Interest 28,068 290,564 -346  
Feeder Cattle(CME) Weekly Monthly
Jan23 221129 177.535 178.350 176.750 178.000 +1.120 4,045 24,172 +472 Hover/Click
Mar23 221129 181.080 181.500 180.380 181.185 +0.585 1,811 10,203 +114 Hover/Click
Apr23 221129 184.900 185.000 184.100 184.850 +0.450 1,126 5,734 +137 Hover/Click
May23 221129 187.850 188.080 187.250 187.985 +0.435 519 3,154 +46 Hover/Click
Aug23 221129 198.700 198.700 197.750 198.350 +0.065 175 2,571 -51 Hover/Click
Sep23 221129 201.100 201.100 200.250 200.550 -0.385 27 462 -3 Hover/Click
Oct23 221129 202.300 202.300 202.200 202.200 -0.380 12 76 -2 Hover/Click
Total Volume and Open Interest 7,717 46,381 +714  
Lean Hogs(CME) Weekly Monthly
Dec22 221129 81.180 81.650 80.750 81.080 +0.480 5,628 27,973 -773 Hover/Click
Feb23 221129 85.000 85.480 84.030 84.150 -0.600 11,424 77,181 +75 Hover/Click
Apr23 221129 90.750 90.900 89.630 89.750 -0.750 3,301 41,197 +359 Hover/Click
May23 221129 95.400 95.550 94.850 95.000 -0.250 25 902 -1  
Jun23 221129 102.680 102.930 101.980 102.100 -0.350 1,365 19,740 +41 Hover/Click
Jul23 221129 103.580 103.750 102.880 103.000 -0.250 622 13,000 +30 Hover/Click
Aug23 221129 102.600 103.050 102.130 102.530 -0.050 591 8,197 +65 Hover/Click
Oct23 221129 88.830 89.080 88.350 88.630 +0.100 300 6,547 +77 Hover/Click
Total Volume and Open Interest 23,497 196,962 +15  
Class III Milk(CME) Weekly Monthly
Nov22 221129 21.04 21.04 21.02 21.04 +0.01 0 4,371 +46 Hover/Click
Dec22 221129 20.15 20.19 19.81 19.85 -0.32 0 4,893 -80 Hover/Click
Jan23 221129 20.00 20.00 19.55 19.61 -0.41 0 3,596 +58 Hover/Click
Feb23 221129 19.72 19.77 19.56 19.64 -0.12 0 2,395 +30 Hover/Click
Mar23 221129 19.75 19.88 19.75 19.81 -0.20 0 2,046 +17 Hover/Click
Apr23 221129 19.87 19.87 19.87 19.87 -0.02 0 1,408 +0 Hover/Click
May23 221129 19.96 19.96 19.94 19.96 +0.06 0 1,391 -1 Hover/Click
Jun23 221129 20.10 20.10 20.07 20.10 +0.10 0 1,283 +24 Hover/Click
Jul23 221129 20.10 20.15 20.10 20.11 +0.01 0 753 +1 Hover/Click
Aug23 221129 20.20 20.21 20.20 20.20 unch 0 649 +1 Hover/Click
Sep23 221129 20.19 20.23 20.19 20.19 unch 0 648 +1 Hover/Click
Oct23 221129 20.19 20.19 20.19 20.19 unch 0 359 +2 Hover/Click
Nov23 221129 20.06 20.06 20.06 20.06 unch 0 319 +1 Hover/Click
Total Volume and Open Interest 0 24,569 +100  
Cocoa(ICE) Weekly Monthly
Dec22 221129 2433 2433 2433 2433 -5 27 953 -26 Hover/Click
Mar23 221129 2489 2506 2455 2480 -5 14,783 123,289 +426 Hover/Click
May23 221129 2494 2512 2467 2488 -3 3,395 52,901 -669 Hover/Click
Jul23 221129 2496 2506 2469 2487 -5 1,865 30,344 +468 Hover/Click
Sep23 221129 2488 2494 2459 2478 -4 325 13,513 +13 Hover/Click
Dec23 221129 2474 2481 2445 2463 -6 396 18,693 +62 Hover/Click
Mar24 221129 2440 2444 2431 2442 -6 91 10,967 -29 Hover/Click
Total Volume and Open Interest 20,973 257,650 +243  
Coffee "C"(ICE) Weekly Monthly
Dec22 221129 166.70 166.70 166.70 166.70 +6.05 14 1,549 -112 Hover/Click
Mar23 221129 161.95 169.50 161.50 168.90 +6.05 9,614 109,344 +69 Hover/Click
May23 221129 163.10 169.55 162.05 169.10 +6.00 3,046 41,836 +608 Hover/Click
Jul23 221129 162.10 169.35 162.05 168.95 +5.90 986 17,494 +118 Hover/Click
Sep23 221129 161.85 168.70 161.85 168.30 +5.75 231 8,426 +26 Hover/Click
Dec23 221129 162.55 168.20 162.10 167.75 +5.55 148 12,106 -21 Hover/Click
Total Volume and Open Interest 14,140 195,846 +691  
Orange Juice(ICE) Weekly Monthly
Jan23 221129 207.00 207.00 203.55 205.05 -1.60 635 9,073 +186 Hover/Click
Mar23 221129 201.05 201.05 197.65 198.75 -2.20 84 1,413 +31 Hover/Click
May23 221129 197.35 197.35 195.00 196.15 -2.50 15 738 +2 Hover/Click
Jul23 221129 193.95 193.95 193.95 193.95 -2.60 2 6 +1 Hover/Click
Sep23 221129 192.90 192.90 192.90 192.90 -2.60       Hover/Click
Nov23 221129 189.00 189.00 189.00 189.00 -2.60 2 4 +2 Hover/Click
Total Volume and Open Interest 738 11,234 +222  
Sugar #11(ICE) Weekly Monthly
Mar23 221129 19.52 19.78 19.06 19.53 +0.15 57,871 391,231 -2,962 Hover/Click
May23 221129 18.48 18.67 18.07 18.46 +0.11 23,522 186,759 +2,194 Hover/Click
Jul23 221129 17.85 18.01 17.50 17.84 +0.09 13,051 119,997 +2,700 Hover/Click
Oct23 221129 17.71 17.78 17.36 17.64 +0.07 4,317 74,818 +437 Hover/Click
Mar24 221129 17.68 17.71 17.39 17.62 +0.05 1,896 46,707 -267 Hover/Click
May24 221129 16.76 16.90 16.63 16.84 +0.07 701 13,570 +212 Hover/Click
Jul24 221129 16.22 16.36 16.15 16.32 +0.08 572 13,272 +61 Hover/Click
Oct24 221129 16.18 16.25 16.09 16.25 +0.10 456 13,136 +185 Hover/Click
Total Volume and Open Interest 103,830 877,404 +3,082  
London Cocoa(LCE) Weekly Monthly
Dec22 221129 2116 2132 2102 2132 +16 7,804 57,356 +693 Hover/Click
Mar23 221129 1996 2003 1978 1994 +2 11,447 110,224 +1,414 Hover/Click
May23 221129 1920 1928 1906 1922 +6 6,463 54,645 +1,319 Hover/Click
Jul23 221129 1894 1901 1882 1895 +5 2,535 37,910 -108 Hover/Click
Sep23 221129 1867 1874 1857 1868 +2 1,321 21,637 -38 Hover/Click
Dec23 221129 1851 1856 1842 1851 +1 1,163 20,426 -24 Hover/Click
Mar24 221129 1830 1833 1820 1829 unch 423 10,844 -171 Hover/Click
Total Volume and Open Interest 31,505 319,600 +3,245  
London Sugar(LCE) Weekly Monthly
Mar23 221129 529.60 537.80 522.20 533.70 +5.10 3,815 47,731 -204 Hover/Click
May23 221129 521.30 528.60 514.40 522.90 +2.20 937 18,942 -155 Hover/Click
Aug23 221129 507.50 513.30 501.70 508.20 +1.10 463 7,829 +45 Hover/Click
Oct23 221129 491.10 496.30 488.40 491.50 +0.50 179 6,735 +22 Hover/Click
Dec23 221129 484.40 489.70 483.10 485.00 +1.10 54 2,693 -1 Hover/Click
Total Volume and Open Interest 5,476 85,578 -287  
Cotton(ICE) Weekly Monthly
Dec22 221129 80.80 81.60 80.80 81.60 +1.40 2 243 -5 Hover/Click
Mar23 221129 79.00 81.26 78.95 80.61 +1.66 8,268 105,382 +772 Hover/Click
May23 221129 78.45 80.62 78.39 80.03 +1.64 2,228 32,119 +417 Hover/Click
Jul23 221129 78.13 79.88 77.77 79.35 +1.64 859 28,347 +46 Hover/Click
Oct23 221129 77.53 77.53 77.53 77.53 +1.17 4 2 +0 Hover/Click
Dec23 221129 75.20 77.10 75.13 76.55 +1.77 240 22,297 +64 Hover/Click
Total Volume and Open Interest 11,740 193,701 +1,330  
Lumber(CME) Weekly Monthly
Jan23 221129 423.2 428.7 416.5 423.8 +1.3 160 2,133 +8  
Mar23 221129 429.3 436.1 427.3 433.3 +3.3 34 243 +9  
May23 221129 449.3 449.3 449.3 449.3 +3.3 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 221129 76.54 79.65 76.29 78.20 +0.96 266,451 298,987 -3,181 Hover/Click
Feb23 221129 76.66 79.73 76.40 78.28 +0.95 59,523 114,379 +1,346 Hover/Click
Mar23 221129 76.70 79.72 76.46 78.32 +0.96 39,241 130,227 +1,878 Hover/Click
Apr23 221129 76.70 79.46 76.35 78.24 +1.00 17,377 59,323 -953 Hover/Click
May23 221129 76.54 79.23 76.40 78.10 +1.01 12,536 40,952 +964 Hover/Click
Jun23 221129 76.32 79.08 76.00 77.87 +0.99 32,363 122,987 -995 Hover/Click
Jul23 221129 75.93 78.52 75.93 77.56 +0.97 8,156 39,591 +501 Hover/Click
Aug23 221129 76.08 78.13 76.08 77.20 +0.95 7,366 30,947 -326 Hover/Click
Sep23 221129 75.84 77.47 75.80 76.81 +0.92 13,549 48,529 -849 Hover/Click
Oct23 221129 77.24 77.32 75.71 76.41 +0.90 4,134 29,377 +204 Hover/Click
Nov23 221129 75.56 76.83 75.28 76.02 +0.88 2,503 24,321 +870 Hover/Click
Dec23 221129 74.29 76.54 73.97 75.62 +0.85 23,559 161,748 +293 Hover/Click
Jan24 221129 74.90 75.58 74.11 75.22 +0.83 1,472 24,544 +244 Hover/Click
Feb24 221129 74.83 75.15 73.78 74.83 +0.81 691 18,916 +11 Hover/Click
Mar24 221129 74.43 74.76 73.42 74.43 +0.77 980 19,700 -55 Hover/Click
Apr24 221129 74.08 74.36 74.08 74.08 +0.74 198 10,580 +6 Hover/Click
Total Volume and Open Interest 500,845 1,413,346 +305  
e-miNY Crude Oil(NYM)
Jan23 221129 76.525 79.625 76.275 78.200 +0.950 19,455 4,173 +251  
Feb23 221129 76.875 79.700 76.500 78.275 +0.950 1,304 615 +262  
Mar23 221129 77.200 79.600 76.900 78.325 +0.975 117 360 +3  
Apr23 221129 78.275 78.900 77.700 78.250 +1.000 5 48 -1  
May23 221129 78.800 78.825 76.675 78.100 +1.000 10 43 +5  
Jun23 221129 77.300 78.500 77.000 77.875 +1.000 2 115 +0  
Jul23 221129 77.550 78.275 76.200 77.550 +0.950 1 16 -1  
Aug23 221129 76.750 78.250 76.250 77.200 +0.950 36 60 +8  
Sep23 221129 76.800 77.375 75.525 76.800 +0.900 0 6 +0  
Oct23 221129 76.400 76.400 76.400 76.400 +0.900 0 1 +0  
Total Volume and Open Interest 20,933 5,557 +526  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221129 320.03 332.93 317.32 329.59 +8.05 12,030 17,742 -4,352 Hover/Click
Jan23 221129 312.31 327.60 310.81 324.39 +9.25 36,802 78,943 +863 Hover/Click
Feb23 221129 306.49 320.43 305.31 317.55 +8.24 17,295 35,434 +1,472 Hover/Click
Mar23 221129 299.90 312.84 299.90 310.34 +7.29 12,681 32,430 +1,679 Hover/Click
Apr23 221129 296.87 305.10 296.45 302.25 +6.37 5,627 32,694 +1,567 Hover/Click
May23 221129 292.80 298.70 292.80 296.04 +5.27 3,872 17,543 +481 Hover/Click
Jun23 221129 287.41 293.90 285.16 291.36 +4.57 4,205 17,981 -79 Hover/Click
Jul23 221129 288.21 290.75 283.13 288.90 +4.12 1,266 7,330 -98 Hover/Click
Aug23 221129 287.18 288.87 281.48 287.14 +3.93 867 4,049 +108 Hover/Click
Sep23 221129 284.63 287.24 280.29 285.77 +3.89 651 4,295 +7 Hover/Click
Oct23 221129 283.08 285.30 282.24 284.51 +3.92 458 3,595 +26 Hover/Click
Nov23 221129 277.00 283.76 277.00 283.14 +3.96 345 2,083 +30 Hover/Click
Dec23 221129 279.62 282.83 278.74 281.66 +4.00 600 14,732 -143 Hover/Click
Jan24 221129 278.30 280.50 278.30 280.01 +4.09 48 1,655 +13 Hover/Click
Total Volume and Open Interest 96,749 276,112 +1,574  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221129 230.12 238.71 228.49 233.21 +0.15 18,684 18,714 -4,462 Hover/Click
Jan23 221129 223.41 233.72 222.29 228.78 +1.55 46,920 106,619 -2,405 Hover/Click
Feb23 221129 223.20 233.32 222.04 228.92 +2.02 21,290 31,883 +864 Hover/Click
Mar23 221129 225.14 234.63 223.64 230.48 +2.13 13,948 25,646 +3,323 Hover/Click
Apr23 221129 243.86 253.30 243.86 249.39 +2.28 3,971 15,579 +479 Hover/Click
May23 221129 249.30 252.97 246.58 249.56 +2.36 4,749 13,486 +647 Hover/Click
Jun23 221129 249.01 251.93 243.09 248.49 +2.38 4,759 15,962 +529 Hover/Click
Jul23 221129 247.72 248.70 243.70 246.12 +2.49 1,267 4,489 -3 Hover/Click
Aug23 221129 244.67 245.10 240.50 242.84 +2.56 969 2,708 -9 Hover/Click
Sep23 221129 240.24 241.32 235.42 238.56 +2.54 1,009 3,600 +221 Hover/Click
Total Volume and Open Interest 119,035 253,878 -908  
e-miNY RBOB Gasoline(NYM)
Dec22 221129 233.21 233.21 233.21 233.21 +0.15 0 2 +0  
Jan23 221129 228.78 228.78 228.78 228.78 +1.55        
Feb23 221129 228.92 228.92 228.92 228.92 +2.02        
Mar23 221129 230.48 230.48 230.48 230.48 +2.13        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221129 7.319 7.421 7.092 7.235 +0.039 97,871 165,936 -1,113 Hover/Click
Feb23 221129 7.120 7.249 6.944 7.084 +0.066 22,180 65,356 +577 Hover/Click
Mar23 221129 6.392 6.410 6.186 6.356 +0.057 26,423 113,290 +555 Hover/Click
Apr23 221129 5.224 5.347 5.166 5.289 +0.092 26,816 103,528 +1,200 Hover/Click
May23 221129 5.160 5.274 5.092 5.214 +0.083 10,126 93,507 +1,582 Hover/Click
Jun23 221129 5.235 5.343 5.168 5.286 +0.074 4,791 28,789 -84 Hover/Click
Jul23 221129 5.315 5.415 5.253 5.362 +0.064 3,629 30,858 +245 Hover/Click
Aug23 221129 5.321 5.423 5.260 5.369 +0.065 3,119 28,670 +455 Hover/Click
Sep23 221129 5.268 5.369 5.199 5.316 +0.068 3,301 34,121 +220 Hover/Click
Oct23 221129 5.327 5.435 5.267 5.380 +0.071 12,016 49,148 +189 Hover/Click
Nov23 221129 5.594 5.699 5.549 5.646 +0.062 2,709 19,490 -337 Hover/Click
Dec23 221129 5.925 6.079 5.925 6.019 +0.056 2,463 30,236 +232 Hover/Click
Jan24 221129 6.190 6.303 6.160 6.265 +0.059 5,286 36,246 +977 Hover/Click
Feb24 221129 5.890 5.973 5.875 5.953 +0.055 472 12,829 +144 Hover/Click
Mar24 221129 5.191 5.221 5.160 5.202 +0.037 697 24,811 -7 Hover/Click
Apr24 221129 4.283 4.290 4.242 4.267 +0.019 1,164 23,644 -206 Hover/Click
Total Volume and Open Interest 260,760 983,769 -3,622  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221129 82.41 86.00 82.39 83.03 -0.16 85,308 141,051 -19,174 Hover/Click
Feb23 221129 83.21 86.72 83.19 84.25 +0.36 175,711 409,969 +4,855 Hover/Click
Mar23 221129 83.03 86.48 83.03 84.24 +0.45 97,975 244,297 -96 Hover/Click
Apr23 221129 82.87 86.14 82.87 84.09 +0.53 46,854 116,898 -2,484 Hover/Click
May23 221129 82.57 85.75 82.56 83.85 +0.59 28,682 110,035 +1,298 Hover/Click
Jun23 221129 82.18 85.27 82.17 83.48 +0.60 46,787 178,737 -5,477 Hover/Click
Jul23 221129 81.82 84.65 81.81 83.10 +0.60 11,683 54,071 -2,300 Hover/Click
Aug23 221129 81.81 84.26 81.81 82.71 +0.60 8,728 42,764 +828 Hover/Click
Sep23 221129 81.32 83.76 81.32 82.30 +0.61 10,996 52,332 -538 Hover/Click
Oct23 221129 82.43 82.54 81.90 81.90 +0.62 3,634 33,747 +192 Hover/Click
Nov23 221129 81.49 81.49 81.49 81.49 +0.62 3,441 31,524 +1,248 Hover/Click
Dec23 221129 80.10 82.42 80.06 81.11 +0.62 22,471 160,636 -658 Hover/Click
Jan24 221129 80.70 80.70 80.70 80.70 +0.63 1,416 25,075 -7 Hover/Click
Feb24 221129 81.16 81.16 80.12 80.29 +0.64 1,617 19,423 +449 Hover/Click
Total Volume and Open Interest 554,574 1,864,450 -21,040  
Gas Oil(ICE) Weekly Monthly
Dec22 221129 870.25 909.00 870.00 892.25 +5.25 22,233 62,023 -2,576 Hover/Click
Jan23 221129 869.50 913.00 867.75 896.25 +10.75 38,805 109,901 +2,159 Hover/Click
Feb23 221129 858.75 899.50 857.50 885.00 +10.75 16,689 46,859 +1,138 Hover/Click
Mar23 221129 850.00 883.25 850.00 869.75 +10.50 13,454 51,015 +1,363 Hover/Click
Apr23 221129 835.25 864.75 835.25 852.00 +9.50 7,069 28,964 +241 Hover/Click
May23 221129 829.25 850.00 828.50 838.25 +8.00 3,662 23,269 -114 Hover/Click
Jun23 221129 815.75 839.25 815.75 827.75 +6.50 8,235 28,439 +573 Hover/Click
Jul23 221129 820.50 832.00 819.75 821.00 +5.50 1,150 12,058 +125 Hover/Click
Aug23 221129 815.25 825.75 814.00 815.25 +5.00 846 10,049 +145 Hover/Click
Sep23 221129 810.50 820.25 808.75 810.00 +4.75 1,168 12,451 -106 Hover/Click
Total Volume and Open Interest 118,844 451,894 +3,727  
Ethanol(CBOT)
Dec22 221129 2.161 2.161 2.161 2.161 unch        
Jan23 221129 2.161 2.161 2.161 2.161 unch        
Feb23 221129 2.161 2.161 2.161 2.161 unch        
Mar23 221129 2.161 2.161 2.161 2.161 unch        
Apr23 221129 2.161 2.161 2.161 2.161 unch        
May23 221129 2.161 2.161 2.161 2.161 unch        
Jun23 221129 2.161 2.161 2.161 2.161 unch        
Jul23 221129 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221129 76.54 79.63 76.54 78.20 +0.96 15,903 54,092 -748 Hover/Click
Feb23 221129 76.71 79.63 76.70 78.28 +0.95 18,064 38,139 +1,566 Hover/Click
Mar23 221129 77.00 79.55 77.00 78.32 +0.96 10,331 42,434 -401 Hover/Click
Apr23 221129 78.22 79.25 77.73 78.24 +1.00 3,763 22,595 +161 Hover/Click
May23 221129 77.15 78.84 77.15 78.10 +1.01 1,915 12,129 +54 Hover/Click
Jun23 221129 76.93 78.50 76.93 77.87 +0.99 3,028 54,896 -338 Hover/Click
Jul23 221129 77.56 77.56 77.56 77.56 +0.97 377 6,701 -75 Hover/Click
Aug23 221129 77.20 77.20 77.20 77.20 +0.95 113 4,778 +0 Hover/Click
Sep23 221129 76.81 76.81 76.81 76.81 +0.92 290 10,444 +29 Hover/Click
Oct23 221129 76.41 76.41 76.41 76.41 +0.90 27 2,891 +0 Hover/Click
Nov23 221129 76.02 76.02 76.02 76.02 +0.88 118 5,444 +72 Hover/Click
Dec23 221129 74.73 75.83 74.73 75.62 +0.85 1,218 54,792 -118 Hover/Click
Jan24 221129 75.22 75.22 75.22 75.22 +0.83 3 3,390 +0 Hover/Click
Feb24 221129 74.83 74.83 74.83 74.83 +0.81 2 1,254 +0 Hover/Click
Mar24 221129 74.43 74.43 74.43 74.43 +0.77 40 1,962 +40 Hover/Click
Apr24 221129 74.08 74.08 74.08 74.08 +0.74 2 526 +0 Hover/Click
Total Volume and Open Interest 55,857 368,574 +294  
US Dollar Index(ICE) Weekly Monthly
Dec22 221129 106.605 106.820 105.995 106.768 +0.135 16,780 47,758 +973 Hover/Click
Mar23 221129 106.275 106.480 105.650 106.433 +0.155 282 1,567 +65 Hover/Click
Jun23 221129 105.930 106.088 105.930 106.088 +0.155 1 31 +1 Hover/Click
Total Volume and Open Interest 17,063 49,356 +1,039  
Australian Dollar(CME) Weekly Monthly
Dec22 221129 66.56 67.54 66.45 66.91 +0.40 87,820 156,192 +629 Hover/Click
Mar23 221129 66.80 67.77 66.70 67.16 +0.40 190 3,642 +54 Hover/Click
Jun23 221129 67.70 68.02 67.40 67.40 +0.41 4 106 +1 Hover/Click
Total Volume and Open Interest 88,172 160,203 +809  
British Pound(CME) Weekly Monthly
Dec22 221129 119.65 120.71 119.51 119.58 -0.01 98,128 219,035 +612 Hover/Click
Mar23 221129 119.98 121.00 119.80 119.87 -0.03 1,000 3,057 -9 Hover/Click
Jun23 221129 120.47 121.21 120.07 120.07 -0.06 4 228 +0 Hover/Click
Total Volume and Open Interest 99,265 224,369 +642  
Canadian Dollar(CME) Weekly Monthly
Dec22 221129 74.11 74.59 73.29 73.62 -0.51 62,825 129,943 -419 Hover/Click
Mar23 221129 74.26 74.70 73.41 73.73 -0.53 799 4,776 +157 Hover/Click
Jun23 221129 74.61 74.82 73.56 73.86 -0.53 25 1,093 +0 Hover/Click
Sep23 221129 73.97 74.94 73.68 73.97 -0.55 0 341 +0 Hover/Click
Total Volume and Open Interest 63,651 136,488 -261  
Japanese Yen(CME) Weekly Monthly
Dec22 221129 72.15 72.70 71.92 72.30 +0.12 163,151 222,193 -1,553 Hover/Click
Mar23 221129 73.11 73.57 72.80 73.15 +0.10 1,413 4,676 +455 Hover/Click
Jun23 221129 74.22 74.60 73.95 74.16 +0.09 13 300 +3 Hover/Click
Total Volume and Open Interest 164,679 227,759 -1,107  
Swiss Franc(CME) Weekly Monthly
Dec22 221129 105.60 105.93 104.99 105.07 -0.50 20,557 40,081 -332 Hover/Click
Mar23 221129 106.49 107.01 106.08 106.15 -0.54 29 619 +15 Hover/Click
Jun23 221129 107.29 108.15 107.29 107.29 -0.57 1 337 +1 Hover/Click
Total Volume and Open Interest 20,587 41,051 -316  
EuroFX(CME) Weekly Monthly
Dec22 221129 103.60 104.10 103.35 103.42 -0.12 216,841 656,370 -529 Hover/Click
Mar23 221129 104.28 104.77 104.03 104.10 -0.12 12,049 23,705 +6,727 Hover/Click
Jun23 221129 105.04 105.45 104.75 104.78 -0.12 141 5,879 -48 Hover/Click
Total Volume and Open Interest 229,657 689,518 +6,375  
Mexican Peso(CME) Weekly Monthly
Dec22 221129 516.00 523.25 515.63 518.38 +2.13 37,768 300,814 +2,518 Hover/Click
Mar23 221129 508.50 515.25 508.13 510.75 +2.38 6 201 +2 Hover/Click
Total Volume and Open Interest 37,775 301,072 +2,520  
Brazilian Real(CME) Weekly Monthly
Dec22 221129 185.75 189.85 185.75 189.30 +3.05 13,285 22,667 -1,194 Hover/Click
Jan23 221129 185.00 188.70 184.45 188.15 +3.05 4,831 9,388 +3,578  
Feb23 221129 187.05 187.05 187.05 187.05 +2.95 0 2 +0  
Mar23 221129 184.45 186.20 184.45 186.20 +2.95 155 155 +155 Hover/Click
Total Volume and Open Interest 18,271 32,212 +2,539  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221129 127~190 128~060 126~130 126~230 -0~220 243,727 189,248 -93,612 Hover/Click
Mar23 221129 127~180 128~040 126~120 126~210 -0~230 160,507 1,014,919 +75,525 Hover/Click
Jun23 221129 126~210 127~190 126~210 126~210 -0~230 0 14 +0 Hover/Click
Total Volume and Open Interest 404,234 1,204,181 -18,087  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221129 112~315 113~110 112~190 112~230 -0~065 1,362,564 821,632 -343,017 Hover/Click
Mar23 221129 113~105 113~205 112~280 112~315 -0~085 970,504 3,242,151 +313,972 Hover/Click
Jun23 221129 113~240 113~240 113~165 113~165 -0~085 2 10 -1 Hover/Click
Total Volume and Open Interest 2,333,070 4,063,793 -29,046  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221129 107~274 108~032 107~220 107~246 -0~016 1,002,368 826,448 -395,027 Hover/Click
Mar23 221129 108~084 108~154 108~010 108~036 -0~032 870,607 3,486,088 +394,650 Hover/Click
Jun23 221129 108~116 108~116 108~116 108~116 -0~032       Hover/Click
Total Volume and Open Interest 1,872,975 4,312,536 -377  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221129 102~070 102~103 102~051 102~060 +0~002 390,632 405,076 -129,981 Hover/Click
Mar23 221129 102~171 102~200 102~143 102~152 -0~003 326,630 1,854,118 +94,063 Hover/Click
Jun23 221129 102~190 102~190 102~190 102~190 -0~003       Hover/Click
Total Volume and Open Interest 717,262 2,259,194 -35,918  
Eurodollars(CME) Weekly Monthly
Dec22 221129 95.088 95.092 95.075 95.085 +0.020 62,151 1,340,531 -29,399  
Mar23 221129 94.815 94.835 94.790 94.805 +0.015 31,188 813,962 -8,349  
Jun23 221129 94.780 94.810 94.745 94.755 unch 28,979 664,503 +2,500  
Sep23 221129 94.915 94.955 94.865 94.885 -0.010 16,257 682,175 +185  
Dec23 221129 95.200 95.250 95.155 95.180 -0.005 30,128 821,338 -10,361  
Mar24 221129 95.615 95.665 95.560 95.585 -0.005 13,718 385,184 +46  
Jun24 221129 95.995 96.045 95.940 95.965 -0.005 12,008 393,698 -1,427  
Sep24 221129 96.255 96.320 96.210 96.240 -0.005 16,728 357,885 -1,937  
Dec24 221129 96.440 96.485 96.385 96.415 -0.005 16,038 606,424 -1,996  
Mar25 221129 96.525 96.585 96.485 96.515 -0.005 10,480 228,797 +1,310  
Jun25 221129 96.590 96.650 96.550 96.580 -0.005 6,725 165,852 -792  
Sep25 221129 96.630 96.690 96.595 96.625 -0.010 4,919 116,113 +628  
Dec25 221129 96.665 96.715 96.620 96.655 -0.010 4,557 151,655 -307  
Mar26 221129 96.655 96.715 96.615 96.655 -0.010 2,548 76,241 +44  
Jun26 221129 96.650 96.705 96.605 96.645 -0.015 2,873 82,418 +226  
Sep26 221129 96.655 96.700 96.595 96.635 -0.025 2,843 94,071 +461  
Dec26 221129 96.645 96.690 96.585 96.625 -0.030 4,542 74,638 -274  
Mar27 221129 96.635 96.680 96.570 96.605 -0.035 3,100 47,592 -873  
Total Volume and Open Interest 279,461 7,300,901 -49,053  
Ultra T-Bond(CBOT)
Dec22 221129 137~20 138~08 135~24 136~02 -1~09 263,584 224,887 -91,973  
Mar23 221129 138~06 138~25 136~08 136~19 -1~10 229,587 1,261,437 +112,106  
Jun23 221129 136~19 136~19 136~19 136~19 -1~10        
Total Volume and Open Interest 493,171 1,486,324 +20,133  
Ultra 10-Yr T-Note(CBOT)
Dec22 221129 119~205 120~030 118~315 119~035 -0~130 216,665 220,301 -72,997  
Mar23 221129 119~255 120~075 119~030 119~075 -0~140 176,425 1,193,031 +57,767  
Jun23 221129 119~075 119~075 119~075 119~075 -0~140        
Total Volume and Open Interest 393,090 1,413,332 -15,230  
30 Day Federal Funds(CBOT)
Nov22 221129 96.217 96.220 96.217 96.220 unch 1,447 339,885 -128  
Dec22 221129 95.865 95.875 95.865 95.870 +0.005 23,870 238,094 +2,064  
Jan23 221129 95.625 95.635 95.620 95.625 +0.005 47,215 369,499 -5,009  
Feb23 221129 95.260 95.270 95.255 95.265 +0.025 33,936 228,088 +276  
Mar23 221129 95.190 95.205 95.185 95.195 +0.025 5,156 57,485 -88  
Apr23 221129 95.080 95.095 95.060 95.080 +0.025 12,970 96,745 -2,457  
Total Volume and Open Interest 147,512 1,602,949 -6,312  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221129 148.91 148.97 148.67 148.89 -0.09 1,047 15,052 -240 Hover/Click
Mar23 221129 147.97 148.08 147.83 148.02 -0.03 13 65 +16 Hover/Click
Jun23 221129 148.02 148.02 148.02 148.02 -0.03       Hover/Click
Total Volume and Open Interest 1,060 15,117 -224  
Euro-Buxl(EUREX)
Dec22 221129 156.26 158.96 155.50 158.92 +2.76 46,815 214,725 +206  
Mar23 221129 154.50 157.86 154.42 157.86 +2.80 328 1,208 +275  
Jun23 221129 156.08 156.08 156.08 156.08 +2.76        
Total Volume and Open Interest 47,143 215,933 +481  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221129 140.37 141.74 140.08 141.38 +0.96 560,716 1,360,820 +23,582 Hover/Click
Mar23 221129 139.64 141.06 139.62 140.73 +0.95 9,931 58,397 +7,081 Hover/Click
Jun23 221129 135.94 138.28 135.94 138.28 +0.96       Hover/Click
Total Volume and Open Interest 570,647 1,419,217 +30,663  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221129 119.74 120.53 119.59 120.29 +0.53 388,375 1,572,137 +6,265 Hover/Click
Mar23 221129 118.55 119.38 118.50 119.15 +0.53 8,766 92,526 +6,797 Hover/Click
Jun23 221129 119.57 119.57 119.57 119.57 +0.53       Hover/Click
Total Volume and Open Interest 397,141 1,664,663 +13,062  
Euro-Schatz(EUREX)
Dec22 221129 106.71 106.99 106.67 106.89 +0.17 271,605 1,849,974 -18,238  
Mar23 221129 106.42 106.71 106.39 106.61 +0.18 14,840 93,098 +10,064  
Jun23 221129 106.79 106.79 106.79 106.79 +0.17        
Total Volume and Open Interest 286,445 1,943,072 -8,174  
3-Mth Euribor(EUREX)
Dec22 221129 97.835 97.835 97.835 97.835 +0.060 40 283 +0  
Mar23 221129 97.195 97.195 97.195 97.195 +0.060 0 401 +0  
Jun23 221129 97.030 97.030 97.030 97.030 +0.085 0 52 +0  
Total Volume and Open Interest 80 1,459 -20  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221129 107~04 107~19 106~19 107~07 +0~02 254,347 138,616 -100,469 Hover/Click
Mar23 221129 106~03 106~11 105~07 105~29 +0~01 168,087 354,410 +85,886 Hover/Click
Total Volume and Open Interest 422,434 493,026 -14,583  
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 221129 97.770 97.860 97.770 97.835 +0.060 105,781 686,157 -6,010  
Mar23 221129 97.125 97.255 97.125 97.195 +0.065 91,110 559,343 -1,253  
Jun23 221129 96.945 97.110 96.930 97.030 +0.090 89,627 478,571 +3,589  
Total Volume and Open Interest 775,394 4,117,445 +13,399  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221129 96.86 96.88 96.86 96.87 unch 8,773 166,102 -1,394  
Mar23 221129 96.40 96.41 96.38 96.41 unch 11,435 216,873 -941  
Jun23 221129 96.10 96.12 96.08 96.10 -0.01 10,051 116,291 -1,829  
Sep23 221129 95.94 95.95 95.90 95.94 -0.02 4,290 107,560 -1,416  
Dec23 221129 95.95 95.95 95.89 95.93 -0.03 5,099 104,991 -1,602  
Mar24 221129 96.01 96.02 95.95 95.99 -0.03 3,776 73,682 +1,504  
Jun24 221129 96.09 96.11 96.05 96.08 -0.03 1,904 71,468 -239  
Sep24 221129 96.19 96.20 96.15 96.17 -0.03 2,990 42,323 -771  
Dec24 221129 96.24 96.28 96.24 96.26 -0.01 338 1,706 +327  
Mar25 221129 96.29 96.29 96.29 96.29 -0.01 0 331 +0  
Total Volume and Open Interest 48,681 901,904 -6,336  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221129 96.48 96.49 96.38 96.40 -0.09 88,909 1,103,337 -4,291  
Mar23 221129 96.38 96.38 96.38 96.38 -0.09 64 114 +32  
Total Volume and Open Interest 88,973 1,103,451 -4,259  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221129 96.78 96.79 96.72 96.75 -0.04 84,551 788,569 -14,060  
Mar23 221129 96.70 96.70 96.70 96.70 -0.04 132 100 +95  
Total Volume and Open Interest 84,683 788,669 -13,965  
Gold(CMX) Weekly Monthly
Dec22 221129 1739.5 1758.2 1737.9 1748.4 +8.1 134,299 59,945 -18,105 Hover/Click
Feb23 221129 1754.6 1773.4 1752.9 1763.7 +8.4 62,949 327,969 +13,669 Hover/Click
Apr23 221129 1769.4 1788.0 1769.2 1778.7 +8.4 1,404 26,926 +51 Hover/Click
Jun23 221129 1786.1 1803.0 1784.4 1793.9 +8.2 1,054 14,274 +287 Hover/Click
Aug23 221129 1806.6 1819.2 1806.6 1810.2 +8.2 268 4,441 +106 Hover/Click
Oct23 221129 1826.1 1826.6 1825.1 1826.6 +7.7 67 793 +0 Hover/Click
Dec23 221129 1843.6 1851.2 1842.1 1842.9 +7.4 167 5,530 +85 Hover/Click
Feb24 221129 1865.4 1865.4 1858.4 1858.4 +7.4 0 206 +0 Hover/Click
Apr24 221129 1872.0 1872.0 1872.0 1872.0 +7.5 0 1 +0 Hover/Click
Jun24 221129 1884.9 1884.9 1884.9 1884.9 +9.7 0 180 +0 Hover/Click
Aug24 221129 1893.4 1893.4 1893.4 1893.4 +9.7       Hover/Click
Oct24 221129 1907.5 1907.5 1907.5 1907.5         Hover/Click
Silver(CMX) Weekly Monthly
Dec22 221129 2089.0 2140.0 2084.5 2120.4 +28.9 53,887 19,940 -7,448 Hover/Click
Mar23 221129 2113.0 2163.5 2106.0 2143.6 +31.1 30,824 96,202 +5,801 Hover/Click
May23 221129 2126.0 2176.5 2121.0 2158.7 +32.5 711 5,557 -6 Hover/Click
Jul23 221129 2137.0 2178.0 2137.0 2175.4 +36.8 260 1,746 +74 Hover/Click
Sep23 221129 2194.9 2194.9 2194.9 2194.9 +39.7 73 1,031 +7 Hover/Click
Dec23 221129 2224.5 2250.0 2214.5 2225.8 +40.7 54 477 +21 Hover/Click
Mar24 221129 2249.1 2249.1 2249.1 2249.1 +40.9 0 5 +0 Hover/Click
Total Volume and Open Interest 86,569 126,799 -1,399  
Platinum(NYMEX) Weekly Monthly
Jan23 221129 998.9 1018.5 995.4 1008.6 +9.3 16,704 54,592 -862 Hover/Click
Apr23 221129 1000.4 1018.7 998.8 1010.5 +9.4 2,232 8,969 +994 Hover/Click
Jul23 221129 1011.4 1011.4 1011.4 1011.4 +9.2 5 236 +0 Hover/Click
Oct23 221129 1019.0 1019.0 1006.5 1013.6 +8.7 0 24 +0 Hover/Click
Total Volume and Open Interest 18,941 63,822 +132  
Palladium(NYMEX) Weekly Monthly
Dec22 221129 1848.00 1875.00 1812.00 1816.50 -20.60 3,050 903 -698 Hover/Click
Mar23 221129 1847.00 1884.00 1811.50 1833.90 -12.90 2,705 6,471 +607 Hover/Click
Jun23 221129 1863.00 1868.00 1825.00 1842.00 -12.90 6 34 +1 Hover/Click
Total Volume and Open Interest 5,761 7,408 -90  
Copper(CMX) Weekly Monthly
Dec22 221129 359.50 367.70 359.05 363.00 +1.85 44,367 15,738 -4,755 Hover/Click
Mar23 221129 360.15 368.45 359.55 363.95 +2.40 38,702 91,512 +1,751 Hover/Click
May23 221129 359.70 367.95 359.45 363.85 +2.65 3,035 22,417 +313 Hover/Click
Jul23 221129 361.95 367.45 360.20 363.65 +2.65 849 7,966 +35 Hover/Click
Sep23 221129 365.35 366.60 360.00 363.45 +2.70 333 4,657 +45 Hover/Click
Total Volume and Open Interest 88,668 151,578 -2,585  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221129 33872 33993 33668 33857 -14 98,196 80,063 +2,685 Hover/Click
Mar23 221129 34121 34226 33928 34109 -12 477 2,569 +224 Hover/Click
Jun23 221129 34364 34364 34186 34284 -14 2 40 +1 Hover/Click
Sep23 221129 34482 34482 34482 34482 -13 0 2 +0 Hover/Click
Total Volume and Open Interest 98,675 82,674 +2,910  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221129 3972.00 3990.25 3941.25 3962.00 -8.25 608,795 2,202,706 +3,190 Hover/Click
Mar23 221129 4003.50 4023.75 3974.50 3995.00 -8.50 2,948 90,910 +858 Hover/Click
Jun23 221129 4040.25 4059.25 4011.50 4030.25 -9.25 22 2,836 -4 Hover/Click
Sep23 221129 4068.00 4068.00 4068.00 4068.00 -9.50 0 384 +0 Hover/Click
Total Volume and Open Interest 611,765 2,299,738 +4,044  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221129 11625.00 11704.50 11465.00 11524.75 -91.50 252,366 246,865 -1,085 Hover/Click
Mar23 221129 11733.50 11820.00 11580.50 11639.50 -91.25 582 4,720 +13 Hover/Click
Jun23 221129 11750.00 11929.00 11725.25 11769.00 -91.25 10 278 -1 Hover/Click
Total Volume and Open Interest 252,958 252,240 -1,073  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221129 2514.30 2533.60 2511.80 2520.50 +7.10 6,316 44,438 -201 Hover/Click
Mar23 221129 2524.80 2533.90 2524.80 2524.80 +6.40 0 3 +0 Hover/Click
Jun23 221129 2529.70 2529.70 2529.70 2529.70 +6.40       Hover/Click
Total Volume and Open Interest 6,316 44,441 -201  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221129 23.48 23.60 22.95 23.04 -0.36 25,075 152,995 +81  
Jan23 221129 25.90 25.98 25.40 25.47 -0.38 18,799 87,487 +5,215  
Feb23 221129 26.54 26.62 26.13 26.16 -0.34 6,147 33,070 +211  
Total Volume and Open Interest 55,877 318,184 +5,855  
S & P 600(CME)
Dec22 221129 1214.40 1214.40 1214.40 1214.40 +4.60        
Mar23 221129 1217.40 1217.40 1217.40 1217.40 +4.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221129 1834.70 1850.50 1832.50 1837.80 +5.00 79,453 470,709 -1,386 Hover/Click
Mar23 221129 1849.20 1865.30 1847.50 1853.20 +4.90 165 3,009 +95 Hover/Click
Jun23 221129 1867.00 1867.00 1867.00 1867.00 +5.40       Hover/Click
Total Volume and Open Interest 79,618 473,718 -1,291  
Nikkei 225(CME)
Dec22 221129 28105 28120 27900 27990 -100 5,075 14,678 +199  
Mar23 221129 27945 28045 27845 27925 -95 47 116 +1  
Total Volume and Open Interest 5,122 14,794 +200  
Nikkei 225(SGX) Weekly Monthly
Dec22 221129 28180 28305 27905 28050 -130 33,323 110,685 -795  
Mar23 221129 28180 28180 27990 27990 -130 50 1,227 +20  
Jun23 221129 27730 27730 27730 27730 -140 0 3,186 +0  
Total Volume and Open Interest 33,373 128,791 -506  
Nikkei 225 Mini(JPX)
Dec22 221129 28050 28065 27900 28060 -100 296,798 449,350 -7,653  
Mar23 221129 28105 28230 27830 27980 -100 28,690 43,759 +4,930  
Jun23 221129 27830 27965 27580 27730 -100 323 2,159 +288  
Total Volume and Open Interest 332,118 546,453 +15,952  
Nikkei 225(JPX)
Dec22 221129 28050 28060 27900 28060 -100 22,228 238,347 +2,213  
Mar23 221129 27980 27990 27830 27980 -100 383 31,073 +2,767  
Jun23 221129 27600 27730 27600 27730 -100 5 11,731 -300  
Total Volume and Open Interest 22,620 333,591 +4,980  
Nikkei 225(CME) Yen
Dec22 221129 28105 28120 27900 27990 -100 26,556 46,732 -2,564  
Mar23 221129 27990 28040 27840 27920 -100 61 168 +0  
Jun23 221129 27695 27695 27695 27695 -100        
Total Volume and Open Interest 26,617 46,900 -2,564  
Nikkei 225(CME) e-Mini Yen
Dec22 221129 27990 27990 27910 27990 -100 0 1 +0  
Mar23 221129 27920 27920 27920 27920 -100        
Jun23 221129 27700 27700 27700 27700 -100        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221129 6686.5 6707.0 6647.0 6667.5 +3.5 34,799 224,148 -2,360  
Jan23 221129 6708.5 6708.5 6664.5 6670.0 +3.5 1 15 +7  
Feb23 221129 6680.5 6680.5 6680.5 6680.5 +2.5        
Mar23 221129 6691.0 6691.0 6691.0 6691.0 +3.0 0 53 +0  
Jun23 221129 6585.0 6585.0 6585.0 6585.0 +2.0        
Sep23 221129 6617.5 6617.5 6617.5 6617.5 -0.5        
Total Volume and Open Interest 34,800 224,219 -2,353  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221129 17321 17938 17291 17908 +588 149,875 73,415 -31,727  
Dec22 221129 17394 18338 17358 18334 +943 67,294 87,937 +30,619  
Jan23 221129 17498 18438 17280 18438 +940 100 1,328 +100  
Total Volume and Open Interest 217,444 168,779 -989  
DAX(EUREX) Weekly Monthly
Dec22 221129 14371.0 14482.0 14337.0 14357.0 -52.0 34,845 94,315 -370  
Mar23 221129 14495.0 14541.0 14426.0 14439.0 -52.0 91 777 +37  
Jun23 221129 14591.0 14591.0 14591.0 14591.0 -54.0 0 3 +0  
Total Volume and Open Interest 34,936 95,102 -333  
Mini-DAX(EUREX)
Dec22 221129 14368.0 14482.0 14336.0 14357.0 -52.0 25,041 12,509 -54  
Mar23 221129 14498.0 14563.0 14425.0 14439.0 -52.0 45 400 +25  
Jun23 221129 14591.0 14591.0 14591.0 14591.0 -54.0 0 7 +0  
Total Volume and Open Interest 25,086 12,916 -29  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221129 3925 3963 3921 3934 -4 624,015 4,594,793 +15,308  
Mar23 221129 3945 3965 3933 3940 -4 29,124 195,528 +27,404  
Jun23 221129 3882 3882 3882 3882 -5 0 19,518 +0  
Total Volume and Open Interest 653,139 4,818,801 +42,712  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221129 11215 11215 11071 11077 -94 16,698 186,770 -1,413  
Mar23 221129 11066 11066 10987 10987 -96 2 119 +2  
Jun23 221129 10861 10861 10861 10861 -97        
Total Volume and Open Interest 16,700 186,889 -1,411  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221129 7488.00 7555.00 7483.50 7527.00 +33.50 60,264 586,115 +5,275  
Mar23 221129 7501.00 7550.50 7501.00 7524.00 +30.50 10 2,355 +7  
Jun23 221129 7531.50 7531.50 7531.50 7531.50 +28.50 1 22 +0  
Total Volume and Open Interest 60,275 588,492 +5,282  
SPI 200(SFE) Weekly Monthly
Dec22 221129 7246.0 7284.0 7212.0 7260.0 +19.0 22,745 229,815 -1,717  
Mar23 221129 7200.0 7212.0 7191.0 7210.0 +19.0 0 362 +0  
Jun23 221129 7226.0 7226.0 7226.0 7226.0 +19.0 0 52 +0  
Total Volume and Open Interest 22,745 230,230 -1,717  
FTSE MIB(ISE)
Dec22 221129 24515.00 24620.00 24275.00 24490.00 +18.00 8,836 99,960 -2,652  
Mar23 221129 24595.00 24665.00 24500.00 24537.00 +13.00 42 1,245 +14  
Jun23 221129 24107.00 24107.00 24107.00 24107.00 +13.00 0 6 +0  
Total Volume and Open Interest 8,878 101,214 -2,638  
KOSPI 200(KFE)
Dec22 221129 312.35 316.00 311.60 315.70 +2.80 179,870 303,185 -1,988  
Mar23 221129 310.80 314.40 310.10 314.15 +2.80 1,525 25,597 +1,865  
Jun23 221129 313.00 316.25 312.20 316.25 +3.25 0 23,187 +1,606  
Total Volume and Open Interest 181,416 389,240 +1,609  
GSCI(CME) Weekly Monthly
Dec22 221129 611.65 614.40 606.15 609.70 +10.55 2 1,094 -1  
Jan23 221129 612.20 612.20 612.20 612.20 +10.55        
Feb23 221129 609.70 609.70 609.70 609.70 +5.55        
Total Volume and Open Interest 2 1,094 -1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!