Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221130 1457.25 1478.50 1457.25 1469.50 +10.00 102,364 239,245 +4,823 Hover/Click
Mar23 221130 1464.00 1484.00 1463.75 1475.50 +9.50 42,009 156,396 +1,728 Hover/Click
May23 221130 1472.00 1491.50 1471.75 1482.75 +8.75 18,651 97,293 -290 Hover/Click
Jul23 221130 1476.00 1495.00 1475.75 1486.00 +7.75 10,280 70,756 +1,305 Hover/Click
Aug23 221130 1460.25 1473.50 1457.75 1465.75 +6.50 1,434 4,510 +1 Hover/Click
Sep23 221130 1416.50 1426.50 1414.00 1421.00 +4.50 1,147 3,881 +117 Hover/Click
Nov23 221130 1394.25 1403.75 1391.50 1399.00 +3.00 4,670 49,180 +423 Hover/Click
Jan24 221130 1395.25 1404.00 1393.50 1400.00 +3.50 211 1,929 +34 Hover/Click
Mar24 221130 1384.00 1393.00 1384.00 1389.75 +4.00 255 3,085 +85 Hover/Click
May24 221130 1387.50 1388.00 1380.00 1385.25 +4.50 163 2,668 +94 Hover/Click
Jul24 221130 1380.25 1387.25 1379.75 1385.50 +5.00 58 321 +19 Hover/Click
Aug24 221130 1374.75 1374.75 1374.75 1374.75 +5.00 0 3 +0 Hover/Click
Sep24 221130 1354.50 1354.50 1354.50 1354.50 +5.00 0 90 +0 Hover/Click
Nov24 221130 1322.00 1327.75 1322.00 1327.50 +5.00 118 1,167 +48 Hover/Click
Total Volume and Open Interest 181,360 630,712 +8,387  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221130 409.00 418.80 408.70 417.70 +9.20 31,949 14,830 -11,839 Hover/Click
Jan23 221130 409.50 419.50 407.40 417.80 +10.20 61,222 131,086 -55 Hover/Click
Mar23 221130 407.60 417.60 406.20 416.00 +9.60 28,330 115,578 +1,737 Hover/Click
May23 221130 405.60 414.80 404.40 413.30 +8.60 11,924 54,552 +398 Hover/Click
Jul23 221130 404.20 413.50 403.90 411.90 +7.70 7,891 32,853 -318 Hover/Click
Aug23 221130 400.70 408.90 400.20 407.60 +6.90 1,195 7,511 +85 Hover/Click
Sep23 221130 394.70 402.50 394.70 401.30 +5.90 479 6,097 -12 Hover/Click
Oct23 221130 389.00 395.00 388.40 394.10 +4.90 723 4,095 -5 Hover/Click
Dec23 221130 387.80 394.40 387.70 393.40 +4.60 1,165 9,634 +126 Hover/Click
Jan24 221130 390.20 392.20 388.20 392.00 +4.20 10 812 +0 Hover/Click
Total Volume and Open Interest 144,897 378,350 -9,884  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221130 75.53 77.22 74.50 75.23 -1.31 27,366 15,978 -8,553 Hover/Click
Jan23 221130 72.88 73.99 70.83 71.88 -1.10 69,673 130,349 +3,313 Hover/Click
Mar23 221130 71.11 72.25 69.44 70.28 -1.03 30,902 127,001 +5,993 Hover/Click
May23 221130 69.62 70.69 68.12 68.78 -1.03 10,767 64,969 +1,042 Hover/Click
Jul23 221130 68.46 69.33 66.87 67.49 -1.00 5,931 58,378 -302 Hover/Click
Aug23 221130 67.25 68.10 65.75 66.39 -0.93 1,735 8,560 +36 Hover/Click
Sep23 221130 66.13 67.08 64.79 65.49 -0.88 2,414 8,661 +254 Hover/Click
Oct23 221130 65.29 66.16 63.95 64.67 -0.81 1,869 6,019 +112 Hover/Click
Dec23 221130 64.96 65.65 63.43 64.20 -0.76 2,233 22,497 +321 Hover/Click
Jan24 221130 64.32 64.57 63.13 63.75 -0.73 108 770 +32 Hover/Click
Total Volume and Open Interest 153,002 446,953 +2,249  
Canola(WCE) Weekly Monthly
Jan23 221130 836.1 849.0 832.9 845.5 +9.4 22,992 51,878 -2,324 Hover/Click
Mar23 221130 834.7 847.0 831.6 843.8 +9.1 18,823 69,274 -2,307 Hover/Click
May23 221130 838.4 850.3 835.0 847.1 +8.9 5,655 58,717 +1,057 Hover/Click
Jul23 221130 844.4 854.2 838.8 850.7 +7.7 3,064 33,592 +1,360 Hover/Click
Nov23 221130 827.5 835.8 822.5 832.5 +4.3 677 21,633 +186 Hover/Click
Total Volume and Open Interest 51,222 235,345 -2,017  
Corn(CBOT) Weekly Monthly
Dec22 221130 665.75 667.00 660.00 662.00 -3.75 149,233 69,502 -63,443 Hover/Click
Mar23 221130 669.00 672.50 664.25 667.00 -2.50 184,890 586,995 +20,853 Hover/Click
May23 221130 667.50 671.00 662.75 665.25 -2.75 24,634 175,952 +1,255 Hover/Click
Jul23 221130 662.00 665.50 656.75 659.75 -3.00 25,871 201,749 -9 Hover/Click
Sep23 221130 620.75 624.25 614.25 618.25 -4.00 7,851 67,604 +1,201 Hover/Click
Dec23 221130 610.75 613.75 602.50 606.50 -5.00 10,329 139,625 +550 Hover/Click
Mar24 221130 617.25 620.25 609.75 613.50 -4.75 232 7,448 +66 Hover/Click
May24 221130 614.50 623.00 613.25 616.50 -4.75 10 1,670 +4 Hover/Click
Jul24 221130 618.75 622.25 611.25 615.00 -4.75 111 1,641 +38 Hover/Click
Sep24 221130 582.25 584.50 577.25 577.25 -6.00 1 95 -1 Hover/Click
Total Volume and Open Interest 403,267 1,257,988 -39,457  
Wheat(CBOT) Weekly Monthly
Dec22 221130 760.00 772.75 757.25 771.50 +13.75 41,776 12,537 -20,340 Hover/Click
Mar23 221130 784.00 799.25 781.50 795.50 +14.00 76,464 163,551 +2,858 Hover/Click
May23 221130 793.25 809.25 792.50 806.00 +13.50 13,426 41,494 +1,011 Hover/Click
Jul23 221130 797.25 811.75 796.25 808.75 +11.75 9,222 60,821 +804 Hover/Click
Sep23 221130 804.75 817.50 802.50 815.00 +10.50 3,788 13,769 -292 Hover/Click
Dec23 221130 815.75 827.00 812.25 824.25 +9.50 3,348 22,154 -691 Hover/Click
Total Volume and Open Interest 148,325 317,611 -16,643  
Wheat(KCBT) Weekly Monthly
Dec22 221130 903.00 919.25 901.50 913.25 +12.25 9,031 3,405 -4,567 Hover/Click
Mar23 221130 889.00 905.00 888.25 899.75 +12.75 21,080 85,543 +1,823 Hover/Click
May23 221130 881.50 897.25 881.25 893.00 +12.75 5,444 20,651 -310 Hover/Click
Jul23 221130 873.50 887.50 872.00 883.75 +12.00 2,468 21,153 -50 Hover/Click
Sep23 221130 874.75 886.00 871.25 882.75 +11.75 1,165 7,084 +343 Hover/Click
Dec23 221130 877.75 888.00 874.50 885.25 +11.25 500 3,871 +155 Hover/Click
Mar24 221130 872.00 879.50 872.00 879.50 +10.75 29 129 +8 Hover/Click
Total Volume and Open Interest 39,753 142,165 -2,592  
Wheat(MGE) Weekly Monthly
Dec22 221130 940.50 962.00 939.50 956.75 +16.50 3,216 2,728 -1,795 Hover/Click
Mar23 221130 935.00 945.25 930.00 943.00 +8.50 6,794 28,074 +74 Hover/Click
May23 221130 931.25 941.50 928.75 939.00 +6.50 1,133 7,127 +105 Hover/Click
Jul23 221130 930.50 936.50 926.50 934.50 +4.50 394 2,660 +71 Hover/Click
Sep23 221130 907.00 915.25 906.00 912.50 +5.50 256 3,177 +74 Hover/Click
Dec23 221130 910.75 919.25 908.50 916.50 +4.75 52 870 +11 Hover/Click
Total Volume and Open Interest 11,845 44,637 -1,460  
Oats(CBOT) Weekly Monthly
Dec22 221130 390.00 393.50 389.00 393.50 +1.50 564 526 -484 Hover/Click
Mar23 221130 385.00 390.50 380.25 385.75 +2.75 754 2,757 +245 Hover/Click
May23 221130 380.50 385.00 380.50 385.00 +2.50 7 182 +1 Hover/Click
Jul23 221130 386.00 386.00 386.00 386.00 +2.50 3 64 +1 Hover/Click
Total Volume and Open Interest 1,328 3,561 -237  
Rough Rice(CBOT) Weekly Monthly
Jan23 221130 17.96 17.96 17.78 17.81 -0.09 903 7,050 -186 Hover/Click
Mar23 221130 18.18 18.21 18.13 18.14 -0.08 56 1,100 +42 Hover/Click
May23 221130 18.35 18.35 18.35 18.35 -0.05 0 34 +0 Hover/Click
Jul23 221130 18.40 18.40 18.40 18.40 -0.05 0 7 +0 Hover/Click
Total Volume and Open Interest 959 8,539 -144  
Live Cattle(CME) Weekly Monthly
Dec22 221130 152.500 153.500 152.250 153.080 +0.395 8,385 30,095 -2,601 Hover/Click
Feb23 221130 154.900 156.100 154.300 155.685 +0.885 18,174 123,303 -591 Hover/Click
Apr23 221130 158.685 159.735 158.130 159.285 +0.705 7,140 61,789 +268 Hover/Click
Jun23 221130 155.250 155.850 154.785 155.580 +0.280 4,787 45,989 +173 Hover/Click
Aug23 221130 155.400 155.985 155.000 155.900 +0.500 1,828 16,204 +624 Hover/Click
Oct23 221130 158.900 159.785 158.785 159.735 +0.605 687 6,091 +35 Hover/Click
Total Volume and Open Interest 41,407 288,503 -2,061  
Feeder Cattle(CME) Weekly Monthly
Jan23 221130 178.200 180.750 177.050 180.485 +2.485 7,452 25,630 +1,458 Hover/Click
Mar23 221130 181.100 183.630 180.485 183.450 +2.265 2,648 10,709 +506 Hover/Click
Apr23 221130 184.600 187.035 184.200 186.800 +1.950 966 5,929 +195 Hover/Click
May23 221130 187.500 189.950 187.350 189.785 +1.800 560 3,154 +0 Hover/Click
Aug23 221130 197.700 200.500 197.700 200.400 +2.050 395 2,587 +16 Hover/Click
Sep23 221130 200.485 202.500 200.485 202.500 +1.950 57 465 +3 Hover/Click
Oct23 221130 202.500 203.985 202.500 203.985 +1.785 24 81 +5 Hover/Click
Total Volume and Open Interest 12,138 48,583 +2,202  
Lean Hogs(CME) Weekly Monthly
Dec22 221130 81.000 83.230 80.950 82.900 +1.820 24,474 24,944 -3,029 Hover/Click
Feb23 221130 83.730 85.950 83.730 85.350 +1.200 27,385 76,574 -607 Hover/Click
Apr23 221130 89.500 91.400 89.100 90.650 +0.900 8,878 40,920 -277 Hover/Click
May23 221130 94.500 96.000 94.430 95.400 +0.400 87 881 -21  
Jun23 221130 101.800 103.680 101.350 102.880 +0.780 4,049 20,077 +337 Hover/Click
Jul23 221130 102.930 104.580 102.430 103.880 +0.880 1,318 12,990 -10 Hover/Click
Aug23 221130 102.480 104.080 102.100 103.380 +0.850 1,270 8,341 +144 Hover/Click
Oct23 221130 88.650 90.380 88.630 89.630 +1.000 413 6,596 +49 Hover/Click
Total Volume and Open Interest 67,998 193,546 -3,416  
Class III Milk(CME) Weekly Monthly
Dec22 221130 19.90 19.98 19.76 19.83 -0.02 1,081 4,803 -90 Hover/Click
Jan23 221130 19.53 19.63 19.40 19.42 -0.19 593 3,678 +82 Hover/Click
Feb23 221130 19.51 19.59 19.43 19.43 -0.21 177 2,418 +23 Hover/Click
Mar23 221130 19.73 19.78 19.65 19.65 -0.16 83 2,073 +27 Hover/Click
Apr23 221130 19.84 19.87 19.74 19.80 -0.07 46 1,417 +9 Hover/Click
May23 221130 19.93 19.97 19.89 19.95 -0.01 5 1,390 -1 Hover/Click
Jun23 221130 20.10 20.10 20.05 20.10 unch 6 1,287 +4 Hover/Click
Jul23 221130 20.11 20.15 20.11 20.11 unch 19 771 +18 Hover/Click
Aug23 221130 20.20 20.20 20.20 20.20 unch 1 650 +1 Hover/Click
Sep23 221130 20.19 20.24 20.19 20.19 unch 8 656 +8 Hover/Click
Oct23 221130 20.19 20.21 20.19 20.21 +0.02 8 353 -6 Hover/Click
Nov23 221130 20.06 20.10 20.06 20.10 +0.04 0 319 +0 Hover/Click
Dec23 221130 19.70 19.82 19.70 19.80 +0.10 0 308 +0 Hover/Click
Total Volume and Open Interest 2,048 24,626 +57  
Cocoa(ICE) Weekly Monthly
Dec22 221130 2451 2451 2451 2451 +18 3 950 -3 Hover/Click
Mar23 221130 2461 2502 2455 2498 +18 14,423 122,620 -669 Hover/Click
May23 221130 2479 2506 2465 2502 +14 5,124 52,648 -253 Hover/Click
Jul23 221130 2471 2502 2467 2499 +12 2,268 30,806 +462 Hover/Click
Sep23 221130 2469 2497 2468 2493 +15 711 13,540 +27 Hover/Click
Dec23 221130 2450 2480 2450 2477 +14 320 18,733 +40 Hover/Click
Mar24 221130 2437 2457 2437 2455 +13 123 10,949 -18 Hover/Click
Total Volume and Open Interest 23,061 257,217 -433  
Coffee "C"(ICE) Weekly Monthly
Dec22 221130 167.50 167.70 167.50 167.70 +1.00 4 1,546 -3 Hover/Click
Mar23 221130 169.45 170.65 167.50 169.90 +1.00 11,996 109,448 +104 Hover/Click
May23 221130 169.80 170.80 168.00 170.15 +1.05 3,672 41,984 +148 Hover/Click
Jul23 221130 169.60 170.70 168.05 170.00 +1.05 1,454 17,757 +263 Hover/Click
Sep23 221130 169.00 170.20 167.65 169.55 +1.25 438 8,622 +196 Hover/Click
Dec23 221130 167.75 169.55 167.45 169.10 +1.35 261 12,176 +70 Hover/Click
Total Volume and Open Interest 17,920 196,621 +775  
Orange Juice(ICE) Weekly Monthly
Jan23 221130 205.05 205.70 200.00 200.70 -4.35 410 8,977 -96 Hover/Click
Mar23 221130 197.95 198.90 194.25 195.55 -3.20 74 1,476 +63 Hover/Click
May23 221130 193.05 195.60 192.00 192.80 -3.35 4 738 +0 Hover/Click
Jul23 221130 190.60 190.60 190.60 190.60 -3.35 2 8 +2 Hover/Click
Sep23 221130 189.25 189.25 189.25 189.25 -3.65       Hover/Click
Nov23 221130 185.35 185.35 185.35 185.35 -3.65 0 4 +0 Hover/Click
Total Volume and Open Interest 490 11,203 -31  
Sugar #11(ICE) Weekly Monthly
Mar23 221130 19.52 19.94 19.49 19.63 +0.10 65,318 388,883 -2,348 Hover/Click
May23 221130 18.49 18.78 18.44 18.56 +0.10 22,449 189,035 +2,276 Hover/Click
Jul23 221130 17.85 18.08 17.82 17.93 +0.09 11,995 121,555 +1,558 Hover/Click
Oct23 221130 17.70 17.85 17.63 17.74 +0.10 6,497 75,718 +900 Hover/Click
Mar24 221130 17.66 17.76 17.61 17.72 +0.10 3,113 46,823 +116 Hover/Click
May24 221130 16.84 17.00 16.84 16.96 +0.12 841 13,573 +3 Hover/Click
Jul24 221130 16.32 16.45 16.32 16.44 +0.12 512 13,212 -60 Hover/Click
Oct24 221130 16.25 16.36 16.25 16.35 +0.10 489 13,235 +99 Hover/Click
Total Volume and Open Interest 111,643 880,157 +2,753  
London Cocoa(LCE) Weekly Monthly
Dec22 221130 2130 2140 2089 2139 +7 8,351 54,970 -2,386 Hover/Click
Mar23 221130 1993 2003 1971 1998 +4 12,972 110,611 +387 Hover/Click
May23 221130 1922 1929 1902 1921 -1 8,160 53,605 -1,040 Hover/Click
Jul23 221130 1895 1901 1875 1894 -1 2,952 38,845 +935 Hover/Click
Sep23 221130 1868 1872 1851 1868 unch 1,397 21,708 +71 Hover/Click
Dec23 221130 1851 1855 1835 1851 unch 2,115 22,128 +1,702 Hover/Click
Mar24 221130 1819 1830 1818 1827 -2 57 10,831 -13 Hover/Click
Total Volume and Open Interest 36,075 319,283 -317  
London Sugar(LCE) Weekly Monthly
Mar23 221130 536.00 545.30 534.20 539.20 +5.50 4,866 47,032 -699 Hover/Click
May23 221130 523.10 531.50 523.00 526.40 +3.50 1,201 18,823 -119 Hover/Click
Aug23 221130 509.30 514.50 507.90 510.20 +2.00 475 7,804 -25 Hover/Click
Oct23 221130 493.20 495.30 490.10 492.50 +1.00 206 6,711 -24 Hover/Click
Dec23 221130 486.80 486.80 483.10 484.90 -0.10 21 2,703 +10 Hover/Click
Total Volume and Open Interest 6,777 84,714 -864  
Cotton(ICE) Weekly Monthly
Dec22 221130 83.20 86.05 83.20 86.05 +4.45 126 144 -99 Hover/Click
Mar23 221130 80.61 84.61 79.88 84.61 +4.00 16,264 105,234 -148 Hover/Click
May23 221130 80.16 84.03 79.41 84.03 +4.00 4,837 32,289 +170 Hover/Click
Jul23 221130 79.11 83.35 78.77 83.28 +3.93 2,014 28,279 -68 Hover/Click
Oct23 221130 81.28 81.28 81.22 81.28 +3.75 0 2 +0 Hover/Click
Dec23 221130 76.47 80.32 76.12 80.10 +3.55 1,715 22,332 +35 Hover/Click
Total Volume and Open Interest 25,154 193,666 -35  
Lumber(CME) Weekly Monthly
Jan23 221130 424.0 429.5 417.0 429.4 +5.6 243 2,190 +57  
Mar23 221130 432.1 434.6 424.4 433.8 +0.5 27 244 +1  
May23 221130 441.0 444.9 440.7 444.9 -4.4 2 25 +1  
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 221130 79.00 81.38 78.40 80.55 +2.35 405,033 281,361 -17,626 Hover/Click
Feb23 221130 78.98 81.41 78.48 80.66 +2.38 132,616 118,916 +4,537 Hover/Click
Mar23 221130 79.08 81.35 78.54 80.75 +2.43 121,326 126,893 -3,334 Hover/Click
Apr23 221130 78.92 81.16 78.45 80.71 +2.47 47,249 66,355 +7,032 Hover/Click
May23 221130 78.76 80.94 78.28 80.59 +2.49 36,354 43,422 +2,470 Hover/Click
Jun23 221130 78.34 80.60 78.01 80.37 +2.50 70,700 124,020 +1,033 Hover/Click
Jul23 221130 78.18 80.20 77.70 80.05 +2.49 16,426 39,786 +195 Hover/Click
Aug23 221130 77.53 79.78 77.53 79.66 +2.46 9,777 31,201 +254 Hover/Click
Sep23 221130 77.30 79.37 76.89 79.24 +2.43 19,129 46,975 -1,554 Hover/Click
Oct23 221130 76.64 78.90 76.64 78.80 +2.39 4,497 29,451 +74 Hover/Click
Nov23 221130 76.43 78.43 76.08 78.36 +2.34 2,875 23,678 -643 Hover/Click
Dec23 221130 75.81 78.06 75.64 77.92 +2.30 39,758 162,819 +1,071 Hover/Click
Jan24 221130 76.74 77.46 76.74 77.46 +2.24 1,473 24,628 +84 Hover/Click
Feb24 221130 77.01 77.01 77.01 77.01 +2.18 268 18,856 -60 Hover/Click
Mar24 221130 76.58 76.58 76.58 76.58 +2.15 1,871 19,692 -8 Hover/Click
Apr24 221130 76.17 76.17 76.17 76.17 +2.09 121 10,580 +0 Hover/Click
Total Volume and Open Interest 932,664 1,407,065 -6,281  
e-miNY Crude Oil(NYM)
Jan23 221130 79.050 81.400 78.400 80.550 +2.350 22,422 4,328 +155  
Feb23 221130 79.025 81.400 78.500 80.650 +2.375 1,286 1,454 +839  
Mar23 221130 78.875 81.225 78.550 80.750 +2.425 162 393 +33  
Apr23 221130 81.075 81.075 80.200 80.700 +2.450 12 50 +2  
May23 221130 80.075 80.600 80.075 80.600 +2.500 6 40 -3  
Jun23 221130 78.350 80.375 78.350 80.375 +2.500 22 120 +5  
Jul23 221130 79.550 80.050 79.550 80.050 +2.500 0 16 +0  
Aug23 221130 78.500 79.800 78.350 79.650 +2.450 26 66 +6  
Sep23 221130 79.250 79.250 79.250 79.250 +2.450 0 6 +0  
Oct23 221130 78.800 78.800 78.800 78.800 +2.400 0 1 +0  
Total Volume and Open Interest 23,950 6,594 +1,037  
NY Harbor ULSD(NYM) Weekly Monthly
Dec22 221130 331.50 340.10 330.37 336.29 +6.70 20,631 10,687 -7,055 Hover/Click
Jan23 221130 326.65 336.84 324.50 336.35 +11.96 57,387 79,066 +123 Hover/Click
Feb23 221130 319.47 329.85 317.82 329.43 +11.88 28,528 34,958 -476 Hover/Click
Mar23 221130 311.85 321.56 310.58 321.25 +10.91 19,552 34,919 +2,489 Hover/Click
Apr23 221130 304.00 312.65 303.00 312.35 +10.10 11,531 35,478 +2,784 Hover/Click
May23 221130 296.69 305.62 296.69 305.46 +9.42 5,571 18,601 +1,058 Hover/Click
Jun23 221130 292.73 300.59 292.73 300.36 +9.00 6,146 17,426 -555 Hover/Click
Jul23 221130 290.13 297.66 290.13 297.51 +8.61 1,915 7,387 +57 Hover/Click
Aug23 221130 288.30 295.58 288.30 295.42 +8.28 1,602 4,182 +133 Hover/Click
Sep23 221130 290.40 293.85 289.95 293.81 +8.04 1,226 4,324 +29 Hover/Click
Oct23 221130 289.00 292.44 288.84 292.44 +7.93 631 3,627 +32 Hover/Click
Nov23 221130 287.84 291.05 287.55 291.05 +7.91 516 2,078 -5 Hover/Click
Dec23 221130 282.58 289.55 281.22 289.55 +7.89 1,740 15,126 +394 Hover/Click
Jan24 221130 285.00 287.95 285.00 287.95 +7.94 93 1,659 +4 Hover/Click
Total Volume and Open Interest 157,259 275,087 -1,025  
RBOB Gasoline(NYM) Weekly Monthly
Dec22 221130 233.20 243.50 233.20 241.85 +8.64 25,789 12,510 -6,204 Hover/Click
Jan23 221130 228.98 239.15 228.74 238.47 +9.69 62,359 107,845 +1,226 Hover/Click
Feb23 221130 229.02 238.71 229.02 238.25 +9.33 22,081 32,863 +980 Hover/Click
Mar23 221130 230.53 240.13 230.45 239.63 +9.15 12,658 27,015 +1,369 Hover/Click
Apr23 221130 250.87 258.39 250.12 258.02 +8.63 4,644 15,546 -33 Hover/Click
May23 221130 253.96 258.42 253.96 258.18 +8.62 5,701 14,098 +612 Hover/Click
Jun23 221130 249.20 257.17 249.20 256.92 +8.43 4,676 16,167 +205 Hover/Click
Jul23 221130 252.18 254.58 250.90 254.47 +8.35 1,518 4,578 +89 Hover/Click
Aug23 221130 249.48 251.40 247.70 251.20 +8.36 957 2,741 +33 Hover/Click
Sep23 221130 245.00 247.01 243.01 246.94 +8.38 1,163 3,758 +158 Hover/Click
Total Volume and Open Interest 143,414 252,671 -1,207  
e-miNY RBOB Gasoline(NYM)
Jan23 221130 238.47 238.47 238.47 238.47 +9.69 1 1 +1  
Feb23 221130 238.25 238.25 238.25 238.25 +9.33        
Mar23 221130 239.63 239.63 239.63 239.63 +9.15        
Apr23 221130 258.02 258.02 258.02 258.02 +8.63        
Total Volume and Open Interest 2 3 +1  
Natural Gas(NYM) Weekly Monthly
Jan23 221130 7.264 7.305 6.806 6.930 -0.305 105,914 161,775 -4,161 Hover/Click
Feb23 221130 7.100 7.159 6.700 6.818 -0.266 27,359 66,777 +1,421 Hover/Click
Mar23 221130 6.350 6.397 6.040 6.178 -0.178 41,118 115,970 +2,680 Hover/Click
Apr23 221130 5.312 5.379 5.160 5.247 -0.042 33,503 104,885 +1,357 Hover/Click
May23 221130 5.238 5.306 5.103 5.181 -0.033 13,234 93,400 -107 Hover/Click
Jun23 221130 5.306 5.373 5.180 5.256 -0.030 7,296 28,072 -717 Hover/Click
Jul23 221130 5.375 5.446 5.265 5.335 -0.027 6,280 30,372 -486 Hover/Click
Aug23 221130 5.382 5.452 5.277 5.343 -0.026 3,677 28,502 -168 Hover/Click
Sep23 221130 5.328 5.396 5.223 5.288 -0.028 3,562 34,439 +318 Hover/Click
Oct23 221130 5.408 5.457 5.289 5.350 -0.030 13,002 48,355 -793 Hover/Click
Nov23 221130 5.662 5.726 5.552 5.610 -0.036 3,571 19,471 -19 Hover/Click
Dec23 221130 6.035 6.088 5.929 5.976 -0.043 3,012 30,122 -114 Hover/Click
Jan24 221130 6.290 6.315 6.166 6.205 -0.060 6,237 37,608 +1,362 Hover/Click
Feb24 221130 5.978 5.999 5.880 5.910 -0.043 1,224 12,999 +170 Hover/Click
Mar24 221130 5.200 5.234 5.148 5.180 -0.022 1,892 24,813 +2 Hover/Click
Apr24 221130 4.232 4.289 4.219 4.282 +0.015 1,557 24,034 +390 Hover/Click
Total Volume and Open Interest 273,935 982,064 -1,705  
Brent Crude Oil(ICE) Weekly Monthly
Jan23 221130 83.77 85.67 83.61 85.43 +2.40 102,556 115,677 -25,374 Hover/Click
Feb23 221130 84.90 87.39 84.45 86.97 +2.72 341,921 404,380 -5,589 Hover/Click
Mar23 221130 84.85 87.30 84.46 86.99 +2.75 185,602 253,803 +9,506 Hover/Click
Apr23 221130 84.63 87.07 84.32 86.83 +2.74 91,401 121,028 +4,130 Hover/Click
May23 221130 84.38 86.77 84.07 86.58 +2.73 59,794 110,808 +773 Hover/Click
Jun23 221130 83.98 86.34 83.68 86.16 +2.68 111,648 177,635 -1,102 Hover/Click
Jul23 221130 83.64 85.88 83.32 85.75 +2.65 24,540 55,507 +1,436 Hover/Click
Aug23 221130 83.45 85.43 82.98 85.31 +2.60 14,606 42,898 +134 Hover/Click
Sep23 221130 82.95 84.98 82.50 84.86 +2.56 22,048 52,898 +566 Hover/Click
Oct23 221130 83.54 84.85 83.54 84.42 +2.52 2,831 33,959 +212 Hover/Click
Nov23 221130 82.73 84.40 82.73 83.97 +2.48 2,358 32,381 +857 Hover/Click
Dec23 221130 81.60 83.62 81.21 83.52 +2.41 55,364 159,977 -659 Hover/Click
Jan24 221130 82.43 83.04 82.43 83.04 +2.34 2,944 25,602 +527 Hover/Click
Feb24 221130 82.99 82.99 82.55 82.55 +2.26 1,709 19,868 +445 Hover/Click
Total Volume and Open Interest 1,044,196 1,851,389 -13,061  
Gas Oil(ICE) Weekly Monthly
Dec22 221130 904.25 936.75 896.00 927.25 +35.00 25,450 59,068 -2,955 Hover/Click
Jan23 221130 908.50 945.00 903.50 934.50 +38.25 60,633 111,753 +1,852 Hover/Click
Feb23 221130 895.50 931.00 891.00 920.75 +35.75 28,779 46,731 -128 Hover/Click
Mar23 221130 880.50 911.50 875.25 902.00 +32.25 23,994 52,110 +1,095 Hover/Click
Apr23 221130 862.00 890.00 857.25 880.25 +28.25 16,572 29,996 +1,032 Hover/Click
May23 221130 846.50 873.00 843.00 863.50 +25.25 10,024 23,673 +404 Hover/Click
Jun23 221130 836.00 860.50 832.50 851.25 +23.50 14,366 28,341 -98 Hover/Click
Jul23 221130 829.50 851.75 828.00 843.00 +22.00 2,252 12,058 +0 Hover/Click
Aug23 221130 823.75 844.75 822.25 836.25 +21.00 1,738 10,360 +311 Hover/Click
Sep23 221130 818.50 839.25 816.75 830.75 +20.75 2,704 12,553 +102 Hover/Click
Total Volume and Open Interest 198,397 453,285 +1,391  
Ethanol(CBOT)
Dec22 221130 2.161 2.161 2.161 2.161 unch        
Jan23 221130 2.161 2.161 2.161 2.161 unch        
Feb23 221130 2.161 2.161 2.161 2.161 unch        
Mar23 221130 2.161 2.161 2.161 2.161 unch        
Apr23 221130 2.161 2.161 2.161 2.161 unch        
May23 221130 2.161 2.161 2.161 2.161 unch        
Jun23 221130 2.161 2.161 2.161 2.161 unch        
Jul23 221130 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221130 78.78 81.38 78.42 80.55 +2.35 38,755 48,810 -5,282 Hover/Click
Feb23 221130 78.86 81.39 78.64 80.66 +2.38 49,213 39,140 +1,001 Hover/Click
Mar23 221130 78.89 81.26 78.82 80.75 +2.43 42,263 42,557 +123 Hover/Click
Apr23 221130 79.05 80.98 79.03 80.71 +2.47 18,588 22,475 -120 Hover/Click
May23 221130 78.90 80.61 78.90 80.59 +2.49 11,129 12,120 -9 Hover/Click
Jun23 221130 78.37 80.38 78.37 80.37 +2.50 16,032 55,438 +542 Hover/Click
Jul23 221130 79.54 80.05 79.54 80.05 +2.49 2,091 6,711 +10 Hover/Click
Aug23 221130 79.66 79.66 79.66 79.66 +2.46 557 4,847 +69 Hover/Click
Sep23 221130 78.60 79.24 78.59 79.24 +2.43 1,045 10,362 -82 Hover/Click
Oct23 221130 78.80 78.80 78.80 78.80 +2.39 86 2,895 +4 Hover/Click
Nov23 221130 78.36 78.36 78.36 78.36 +2.34 49 5,444 +0 Hover/Click
Dec23 221130 75.99 77.92 75.99 77.92 +2.30 3,515 54,798 +6 Hover/Click
Jan24 221130 77.46 77.46 77.46 77.46 +2.24 0 3,390 +0 Hover/Click
Feb24 221130 77.01 77.01 77.01 77.01 +2.18 0 1,254 +0 Hover/Click
Mar24 221130 76.58 76.58 76.58 76.58 +2.15 0 1,962 +0 Hover/Click
Apr24 221130 76.17 76.17 76.17 76.17 +2.09 0 526 +0 Hover/Click
Total Volume and Open Interest 184,963 365,204 -3,370  
US Dollar Index(ICE) Weekly Monthly
Dec22 221130 106.660 107.150 105.710 105.897 -0.870 42,073 46,561 -1,197 Hover/Click
Mar23 221130 106.340 106.775 105.370 105.552 -0.880 819 1,695 +128 Hover/Click
Jun23 221130 105.207 105.207 105.207 105.207 -0.880 0 31 +0 Hover/Click
Total Volume and Open Interest 42,892 48,287 -1,069  
Australian Dollar(CME) Weekly Monthly
Dec22 221130 66.88 68.06 66.75 67.94 +1.03 88,757 145,015 -11,177 Hover/Click
Mar23 221130 67.12 68.31 67.01 68.20 +1.04 4,946 8,397 +4,755 Hover/Click
Jun23 221130 67.85 68.46 67.32 68.44 +1.04 5 104 -2 Hover/Click
Total Volume and Open Interest 93,859 153,676 -6,527  
British Pound(CME) Weekly Monthly
Dec22 221130 119.56 120.93 119.05 120.64 +1.06 89,437 215,730 -3,305 Hover/Click
Mar23 221130 119.97 121.22 119.37 120.94 +1.07 859 3,225 +168 Hover/Click
Jun23 221130 120.19 121.27 119.70 121.13 +1.06 1 229 +1 Hover/Click
Total Volume and Open Interest 90,439 221,222 -3,147  
Canadian Dollar(CME) Weekly Monthly
Dec22 221130 73.61 74.58 73.57 74.43 +0.81 81,776 130,188 +245 Hover/Click
Mar23 221130 73.73 74.67 73.69 74.54 +0.81 427 4,886 +110 Hover/Click
Jun23 221130 74.36 74.76 74.15 74.68 +0.82 111 1,096 +3 Hover/Click
Sep23 221130 74.39 74.86 74.23 74.79 +0.82 0 341 +0 Hover/Click
Total Volume and Open Interest 82,324 136,851 +363  
Japanese Yen(CME) Weekly Monthly
Dec22 221130 72.28 72.81 71.64 72.65 +0.35 148,135 222,685 +492 Hover/Click
Mar23 221130 73.12 73.66 72.49 73.50 +0.35 1,367 4,893 +217 Hover/Click
Jun23 221130 73.89 74.66 73.62 74.52 +0.36 2 302 +2 Hover/Click
Total Volume and Open Interest 149,712 228,490 +731  
Swiss Franc(CME) Weekly Monthly
Dec22 221130 105.07 106.24 104.95 106.03 +0.96 15,320 40,006 -75 Hover/Click
Mar23 221130 106.07 107.34 106.06 107.13 +0.98 37 626 +7 Hover/Click
Jun23 221130 108.27 108.27 108.27 108.27 +0.98 0 337 +0 Hover/Click
Total Volume and Open Interest 15,357 40,983 -68  
EuroFX(CME) Weekly Monthly
Dec22 221130 103.46 104.43 103.05 104.29 +0.87 220,977 658,134 +1,764 Hover/Click
Mar23 221130 104.13 105.10 103.72 104.96 +0.86 5,410 25,379 +1,674 Hover/Click
Jun23 221130 105.00 105.75 104.47 105.64 +0.86 44 5,879 +0 Hover/Click
Total Volume and Open Interest 226,785 692,922 +3,404  
Mexican Peso(CME) Weekly Monthly
Dec22 221130 518.38 519.25 512.25 516.38 -2.00 41,397 304,244 +3,430 Hover/Click
Mar23 221130 511.50 511.50 504.75 508.75 -2.00 31 224 +23 Hover/Click
Total Volume and Open Interest 41,428 304,525 +3,453  
Brazilian Real(CME) Weekly Monthly
Dec22 221130 190.00 191.05 188.20 188.90 -0.40 16,954 17,803 -4,864 Hover/Click
Jan23 221130 188.15 192.15 187.00 190.75 +2.60 11,494 17,450 +8,062  
Feb23 221130 186.55 191.00 185.95 189.65 +2.60 11 13 +11  
Mar23 221130 188.80 188.80 188.80 188.80 +2.60 0 155 +0 Hover/Click
Total Volume and Open Interest 28,459 35,421 +3,209  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221130 126~230 128~100 126~020 127~010 +0~100 374,550 51,726 -137,522 Hover/Click
Mar23 221130 126~190 128~110 126~000 127~000 +0~110 323,701 1,157,667 +142,748 Hover/Click
Jun23 221130 127~000 127~180 127~000 127~000 +0~110 1 15 +1 Hover/Click
Total Volume and Open Interest 698,252 1,209,408 +5,227  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221130 112~230 113~260 112~095 113~070 +0~160 1,819,031 272,799 -548,833 Hover/Click
Mar23 221130 112~310 114~050 112~175 113~160 +0~165 1,863,004 3,803,642 +561,491 Hover/Click
Jun23 221130 113~275 114~050 113~035 114~010 +0~165 0 10 +0 Hover/Click
Total Volume and Open Interest 3,682,035 4,076,451 +12,658  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221130 107~240 108~190 107~140 108~072 +0~144 1,525,028 270,677 -555,771 Hover/Click
Mar23 221130 108~030 108~314 107~244 108~182 +0~144 1,538,901 4,079,945 +593,857 Hover/Click
Jun23 221130 108~262 108~262 108~262 108~262 +0~144       Hover/Click
Total Volume and Open Interest 3,063,929 4,350,622 +38,086  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221130 102~056 102~151 102~021 102~117 +0~057 638,736 139,441 -265,635 Hover/Click
Mar23 221130 102~147 102~261 102~104 102~216 +0~064 725,778 2,012,067 +157,949 Hover/Click
Jun23 221130 102~254 102~254 102~254 102~254 +0~064       Hover/Click
Total Volume and Open Interest 1,364,514 2,151,508 -107,686  
Eurodollars(CME) Weekly Monthly
Dec22 221130 95.085 95.120 95.060 95.103 +0.018 156,944 1,299,004 -41,527  
Mar23 221130 94.810 94.870 94.740 94.840 +0.035 74,217 818,786 +4,824  
Jun23 221130 94.755 94.875 94.685 94.830 +0.075 61,252 675,575 +11,072  
Sep23 221130 94.875 95.050 94.810 95.000 +0.115 36,394 680,005 -2,170  
Dec23 221130 95.165 95.390 95.090 95.320 +0.140 50,066 804,620 -16,718  
Mar24 221130 95.565 95.835 95.485 95.740 +0.155 36,004 373,197 -11,987  
Jun24 221130 95.950 96.235 95.865 96.125 +0.160 29,397 391,999 -1,699  
Sep24 221130 96.235 96.515 96.140 96.400 +0.160 28,491 351,316 -6,569  
Dec24 221130 96.410 96.680 96.330 96.570 +0.155 34,694 603,641 -2,783  
Mar25 221130 96.505 96.765 96.435 96.655 +0.140 11,610 230,408 +1,611  
Jun25 221130 96.570 96.805 96.495 96.700 +0.120 8,028 165,570 -282  
Sep25 221130 96.615 96.835 96.540 96.730 +0.105 7,207 116,781 +668  
Dec25 221130 96.635 96.850 96.560 96.745 +0.090 10,364 150,217 -1,438  
Mar26 221130 96.640 96.840 96.560 96.740 +0.085 17,251 80,946 +4,705  
Jun26 221130 96.635 96.825 96.555 96.725 +0.080 8,955 80,921 -1,497  
Sep26 221130 96.625 96.810 96.545 96.710 +0.075 15,213 93,512 -559  
Dec26 221130 96.615 96.790 96.540 96.690 +0.065 13,617 73,705 -933  
Mar27 221130 96.595 96.765 96.525 96.665 +0.060 11,614 46,558 -1,034  
Total Volume and Open Interest 635,295 7,235,959 -64,942  
Ultra T-Bond(CBOT)
Dec22 221130 135~28 137~21 135~04 135~28 -0~06 302,500 70,010 -154,877  
Mar23 221130 136~12 138~07 135~18 136~09 -0~10 306,000 1,421,890 +160,453  
Jun23 221130 136~09 136~09 136~09 136~09 -0~10        
Total Volume and Open Interest 608,500 1,491,900 +5,576  
Ultra 10-Yr T-Note(CBOT)
Dec22 221130 119~035 120~150 118~185 119~165 +0~130 447,898 40,491 -179,810  
Mar23 221130 119~070 120~215 118~230 119~210 +0~135 420,462 1,341,322 +148,291  
Jun23 221130 119~210 119~210 119~210 119~210 +0~135        
Total Volume and Open Interest 868,360 1,381,813 -31,519  
30 Day Federal Funds(CBOT)
Nov22 221130 96.220 96.220 96.217 96.217 -0.003 3,056 338,119 -1,766  
Dec22 221130 95.872 95.880 95.865 95.875 +0.005 30,739 244,170 +6,076  
Jan23 221130 95.630 95.650 95.620 95.640 +0.015 65,907 375,402 +5,903  
Feb23 221130 95.265 95.305 95.245 95.290 +0.025 45,151 238,411 +10,323  
Mar23 221130 95.195 95.240 95.170 95.225 +0.030 12,634 60,286 +2,801  
Apr23 221130 95.080 95.135 95.030 95.110 +0.030 36,677 101,143 +4,398  
Total Volume and Open Interest 245,914 1,631,767 +28,818  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221130 148.89 148.99 148.68 148.79 -0.10 777 14,910 -142 Hover/Click
Mar23 221130 147.98 147.98 147.82 147.91 -0.11 11 68 +3 Hover/Click
Jun23 221130 147.91 147.91 147.91 147.91 -0.11       Hover/Click
Total Volume and Open Interest 788 14,978 -139  
Euro-Buxl(EUREX)
Dec22 221130 158.00 159.10 157.22 158.30 -0.62 45,846 213,792 -933  
Mar23 221130 157.32 157.96 156.26 157.22 -0.64 692 1,817 +609  
Jun23 221130 155.46 155.46 155.46 155.46 -0.62        
Total Volume and Open Interest 46,538 215,609 -324  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221130 141.01 141.70 140.50 140.88 -0.50 612,214 1,374,113 +13,293 Hover/Click
Mar23 221130 140.38 141.05 139.85 140.23 -0.50 24,465 78,899 +20,502 Hover/Click
Jun23 221130 137.78 137.78 137.78 137.78 -0.50       Hover/Click
Total Volume and Open Interest 636,679 1,453,012 +33,795  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221130 120.10 120.44 119.81 120.03 -0.26 542,947 1,607,480 +35,343 Hover/Click
Mar23 221130 119.00 119.28 118.69 118.91 -0.24 20,211 109,434 +16,908 Hover/Click
Jun23 221130 119.31 119.31 119.31 119.31 -0.26       Hover/Click
Total Volume and Open Interest 563,158 1,716,914 +52,251  
Euro-Schatz(EUREX)
Dec22 221130 106.82 106.90 106.72 106.78 -0.11 345,706 1,867,578 +17,604  
Mar23 221130 106.53 106.63 106.43 106.50 -0.11 16,941 104,449 +11,351  
Jun23 221130 106.68 106.68 106.68 106.68 -0.11        
Total Volume and Open Interest 362,647 1,972,027 +28,955  
3-Mth Euribor(EUREX)
Dec22 221130 97.825 97.825 97.825 97.825 -0.010 40 283 +0  
Mar23 221130 97.180 97.180 97.180 97.180 -0.015 0 401 +0  
Jun23 221130 97.000 97.000 97.000 97.000 -0.030 0 52 +0  
Total Volume and Open Interest 85 1,394 -65  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221130 106~27 107~02 106~08 106~12 -0~28 174,385 84,275 -54,341 Hover/Click
Mar23 221130 105~13 105~24 104~25 104~32 -0~29 201,820 395,973 +41,563 Hover/Click
Total Volume and Open Interest 376,205 480,248 -12,778  
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 221130 97.830 97.835 97.815 97.825 -0.010 120,148 685,608 -549  
Mar23 221130 97.180 97.205 97.150 97.175 -0.020 109,546 560,230 +887  
Jun23 221130 97.000 97.035 96.960 96.995 -0.035 117,701 478,231 -340  
Total Volume and Open Interest 969,679 4,129,404 +11,959  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221130 96.87 96.95 96.86 96.90 +0.03 22,051 160,405 -5,697  
Mar23 221130 96.41 96.59 96.40 96.47 +0.06 19,966 218,990 +2,117  
Jun23 221130 96.10 96.28 96.09 96.19 +0.09 11,926 116,607 +316  
Sep23 221130 95.93 96.12 95.92 96.04 +0.10 7,194 109,305 +1,745  
Dec23 221130 95.93 96.10 95.93 96.03 +0.10 2,700 105,190 +199  
Mar24 221130 95.99 96.13 95.99 96.08 +0.09 1,508 73,533 -149  
Jun24 221130 96.08 96.22 96.08 96.17 +0.09 1,499 71,532 +64  
Sep24 221130 96.18 96.30 96.17 96.26 +0.09 1,271 42,531 +208  
Dec24 221130 96.33 96.33 96.32 96.33 +0.07 16 1,660 -46  
Mar25 221130 96.32 96.36 96.32 96.36 +0.07 0 331 +0  
Total Volume and Open Interest 68,131 900,661 -1,243  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221130 96.40 96.48 96.36 96.47 +0.07 114,226 1,109,269 +5,932  
Mar23 221130 96.39 96.45 96.39 96.45 +0.07 10 115 +1  
Total Volume and Open Interest 114,236 1,109,384 +5,933  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221130 96.75 96.83 96.71 96.82 +0.07 92,690 786,565 -2,004  
Mar23 221130 96.78 96.78 96.78 96.78 +0.08 0 100 +0  
Total Volume and Open Interest 92,690 786,665 -2,004  
Gold(CMX) Weekly Monthly
Dec22 221130 1748.1 1769.4 1745.1 1746.0 -2.4 132,767 28,360 -31,585 Hover/Click
Feb23 221130 1763.4 1784.2 1758.2 1759.9 -3.8 128,551 353,536 +25,567 Hover/Click
Apr23 221130 1777.7 1799.3 1773.7 1775.1 -3.6 4,342 27,952 +1,026 Hover/Click
Jun23 221130 1792.7 1814.6 1788.9 1790.5 -3.4 1,995 14,881 +607 Hover/Click
Aug23 221130 1813.9 1830.5 1805.2 1806.8 -3.4 135 4,410 -31 Hover/Click
Oct23 221130 1831.6 1843.5 1822.5 1823.4 -3.2 27 781 -12 Hover/Click
Dec23 221130 1844.0 1863.2 1839.7 1839.7 -3.2 279 5,663 +133 Hover/Click
Feb24 221130 1870.6 1870.6 1855.2 1855.2 -3.2 1 207 +1 Hover/Click
Apr24 221130 1869.3 1869.3 1869.3 1869.3 -2.7 0 1 +0 Hover/Click
Jun24 221130 1883.5 1883.5 1883.5 1883.5 -1.4 0 180 +0 Hover/Click
Aug24 221130 1892.0 1892.0 1892.0 1892.0 -1.4       Hover/Click
Oct24 221130 1906.1 1906.1 1906.1 1906.1 -1.4       Hover/Click
Total Volume and Open Interest 269,442 437,540    
Silver(CMX) Weekly Monthly
Dec22 221130 2117.0 2214.5 2116.5 2155.0 +34.6 59,036 7,304 -12,636 Hover/Click
Mar23 221130 2141.5 2241.0 2135.5 2178.1 +34.5 59,180 103,979 +7,777 Hover/Click
May23 221130 2152.0 2255.0 2151.5 2193.1 +34.4 949 5,587 +30 Hover/Click
Jul23 221130 2174.5 2270.5 2174.5 2209.9 +34.5 343 1,868 +122 Hover/Click
Sep23 221130 2246.0 2252.0 2226.5 2229.4 +34.5 45 1,049 +18 Hover/Click
Dec23 221130 2315.0 2322.0 2260.3 2260.3 +34.5 95 515 +38 Hover/Click
Mar24 221130 2283.6 2283.6 2283.6 2283.6 +34.5 0 5 +0 Hover/Click
Total Volume and Open Interest 121,233 121,994 -4,805  
Platinum(NYMEX) Weekly Monthly
Jan23 221130 1012.4 1051.7 1010.1 1039.3 +30.7 19,632 55,250 +658 Hover/Click
Apr23 221130 1018.0 1052.0 1016.0 1040.2 +29.7 2,304 10,000 +1,031 Hover/Click
Jul23 221130 1022.2 1040.8 1022.2 1040.8 +29.4 4 238 +2 Hover/Click
Oct23 221130 1025.0 1054.1 1025.0 1043.3 +29.7 0 24 +0 Hover/Click
Total Volume and Open Interest 21,940 65,513 +1,691  
Palladium(NYMEX) Weekly Monthly
Dec22 221130 1866.00 1911.00 1832.00 1845.00 +28.50 1,405 239 -664 Hover/Click
Mar23 221130 1839.00 1938.00 1837.50 1866.00 +32.10 2,381 7,115 +644 Hover/Click
Jun23 221130 1925.00 1925.00 1870.00 1874.30 +32.30 26 45 +11 Hover/Click
Total Volume and Open Interest 3,812 7,399 -9  
Copper(CMX) Weekly Monthly
Dec22 221130 363.15 378.20 362.70 372.95 +9.95 31,550 7,325 -8,413 Hover/Click
Mar23 221130 364.40 379.25 363.40 373.80 +9.85 54,911 96,490 +4,978 Hover/Click
May23 221130 364.25 378.75 363.35 373.60 +9.75 5,219 22,941 +524 Hover/Click
Jul23 221130 364.45 378.60 363.70 373.35 +9.70 1,351 8,356 +390 Hover/Click
Sep23 221130 366.35 378.25 366.35 373.15 +9.70 359 4,689 +32 Hover/Click
Total Volume and Open Interest 95,718 149,213 -2,365  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221130 33866 34647 33623 34599 +742 177,639 78,054 -2,009 Hover/Click
Mar23 221130 34123 34900 33880 34854 +745 934 2,849 +280 Hover/Click
Jun23 221130 34379 35058 34131 35014 +730 0 40 +0 Hover/Click
Sep23 221130 35209 35209 35209 35209 +727 6 6 +4 Hover/Click
Total Volume and Open Interest 178,579 80,949 -1,725  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221130 3962.25 4093.50 3942.75 4081.25 +119.25 1,481,503 2,218,570 +15,864 Hover/Click
Mar23 221130 3994.50 4127.00 3975.50 4115.25 +120.25 7,004 92,382 +1,472 Hover/Click
Jun23 221130 4027.25 4163.00 4012.50 4152.00 +121.75 403 2,853 +17 Hover/Click
Sep23 221130 4189.00 4189.00 4189.00 4189.00 +121.00 0 384 +0 Hover/Click
Total Volume and Open Interest 1,488,910 2,317,091 +17,353  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221130 11520.00 12078.50 11497.75 12042.25 +517.50 506,250 246,097 -768 Hover/Click
Mar23 221130 11634.75 12194.00 11612.75 12160.25 +520.75 1,834 5,188 +468 Hover/Click
Jun23 221130 11749.75 12304.00 11749.75 12290.00 +521.00 13 278 +0 Hover/Click
Total Volume and Open Interest 508,097 251,940 -300  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221130 2520.20 2593.10 2498.80 2579.80 +59.30 10,579 44,545 +107 Hover/Click
Mar23 221130 2583.10 2594.50 2519.50 2583.10 +58.30 0 3 +0 Hover/Click
Jun23 221130 2589.00 2589.00 2589.00 2589.00 +59.30       Hover/Click
Total Volume and Open Interest 10,579 44,548 +107  
Volatility Index(CBOE)
Nov22 221116 24.70 25.60 23.85 24.40 -0.18 58,704 37,886 -17,311  
Dec22 221130 23.10 23.55 21.90 22.12 -0.92 52,853 148,103 -4,892  
Jan23 221130 25.55 25.82 24.50 24.67 -0.80 34,396 89,805 +2,318  
Feb23 221130 26.29 26.47 25.35 25.50 -0.66 11,799 34,174 +1,104  
Total Volume and Open Interest 111,881 318,072 -112  
S & P 600(CME)
Dec22 221130 1243.40 1243.40 1243.40 1243.40 +29.00        
Mar23 221130 1246.50 1246.50 1246.50 1246.50 +29.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221130 1837.50 1897.60 1821.20 1887.50 +49.70 168,217 470,612 -97 Hover/Click
Mar23 221130 1852.40 1911.60 1836.90 1903.00 +49.80 1,105 3,804 +795 Hover/Click
Jun23 221130 1916.20 1916.20 1864.20 1916.20 +49.20       Hover/Click
Total Volume and Open Interest 169,322 474,416 +698  
Nikkei 225(CME)
Dec22 221130 27975 28430 27810 28375 +385 4,214 14,678 +0  
Mar23 221130 27815 28345 27770 28315 +390 19 118 +2  
Total Volume and Open Interest 4,233 14,796 +2  
Nikkei 225(SGX) Weekly Monthly
Dec22 221130 28060 28120 27805 28050 unch 37,750 111,595 +910  
Mar23 221130 27925 27985 27755 27985 -5 3 1,231 +4  
Jun23 221130 27730 27730 27730 27730 unch 0 3,186 +0  
Total Volume and Open Interest 37,753 129,705 +914  
Nikkei 225 Mini(JPX)
Dec22 221130 27920 28040 27805 28040 -20 373,853 440,659 -8,691  
Mar23 221130 28010 28030 27735 27970 -10 43,535 42,189 -1,570  
Jun23 221130 27760 27775 27485 27710 -20 519 2,255 +96  
Total Volume and Open Interest 425,626 536,943 -9,510  
Nikkei 225(JPX)
Dec22 221130 27920 28040 27800 28040 -20 29,988 239,200 +853  
Mar23 221130 27850 27970 27740 27970 -10 1,412 33,440 +2,367  
Jun23 221130 27610 27710 27500 27710 -20 5 11,730 -1  
Total Volume and Open Interest 31,420 336,810 +3,219  
Nikkei 225(CME) Yen
Dec22 221130 27970 28430 27810 28370 +380 21,646 46,780 +48  
Mar23 221130 27825 28345 27740 28300 +380 17 168 +0  
Jun23 221130 28075 28075 28075 28075 +380        
Total Volume and Open Interest 21,663 46,948 +48  
Nikkei 225(CME) e-Mini Yen
Dec22 221130 28080 28370 28080 28370 +380 3 2 +1  
Mar23 221130 28300 28300 28300 28300 +380        
Jun23 221130 28080 28080 28080 28080 +380        
Total Volume and Open Interest 3 2 +1  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221130 6700.5 6797.5 6676.0 6736.5 +69.0 59,824 227,699 +3,551  
Jan23 221130 6688.5 6776.0 6688.5 6739.0 +69.0 2 16 +1  
Feb23 221130 6749.5 6749.5 6749.5 6749.5 +69.0        
Mar23 221130 6726.0 6761.0 6725.5 6761.0 +70.0 1 53 +0  
Jun23 221130 6654.0 6654.0 6654.0 6654.0 +69.0        
Sep23 221130 6686.5 6686.5 6686.5 6686.5 +69.0        
Total Volume and Open Interest 59,827 227,771 +3,552  
Hang Seng Index(HKFE) Weekly Monthly
Nov22 221129 17321 17938 17291 17908 +588 149,875 73,415 -31,727  
Dec22 221130 18292 18725 18123 18617 +283 115,642 114,123 +26,186  
Jan23 221130 18300 18783 18015 18694 +256 10 1,331 +3  
Total Volume and Open Interest 274,316 161,128 -7,651  
DAX(EUREX) Weekly Monthly
Dec22 221130 14415.0 14575.0 14365.0 14418.0 +61.0 49,820 98,063 +3,748  
Mar23 221130 14508.0 14646.0 14466.0 14502.0 +63.0 101 817 +40  
Jun23 221130 14661.0 14661.0 14661.0 14661.0 +70.0 1 2 -1  
Total Volume and Open Interest 49,922 98,889 +3,787  
Mini-DAX(EUREX)
Dec22 221130 14406.0 14575.0 14364.0 14418.0 +61.0 34,421 13,457 +948  
Mar23 221130 14512.0 14650.0 14465.0 14502.0 +63.0 46 412 +12  
Jun23 221130 14661.0 14661.0 14661.0 14661.0 +70.0 0 7 +0  
Total Volume and Open Interest 34,467 13,876 +960  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221130 3947 4012 3940 3965 +31 716,327 4,648,511 +53,718  
Mar23 221130 3941 4015 3941 3971 +31 3,372 194,625 -903  
Jun23 221130 3914 3914 3914 3914 +32 13 19,528 +10  
Total Volume and Open Interest 719,712 4,871,626 +52,825  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221130 11131 11213 11086 11162 +85 22,738 188,773 +2,003  
Mar23 221130 11045 11114 11011 11073 +86 10 124 +5  
Jun23 221130 10945 10945 10945 10945 +84        
Total Volume and Open Interest 22,748 188,897 +2,008  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221130 7549.00 7626.00 7536.00 7599.00 +72.00 91,809 594,504 +8,389  
Mar23 221130 7555.00 7615.00 7555.00 7598.50 +74.50 16 2,365 +10  
Jun23 221130 7568.00 7606.00 7568.00 7606.00 +74.50 0 22 +0  
Total Volume and Open Interest 91,825 596,891 +8,399  
SPI 200(SFE) Weekly Monthly
Dec22 221130 7260.0 7313.0 7230.0 7309.0 +49.0 37,458 234,821 +5,006  
Mar23 221130 7207.0 7258.0 7186.0 7258.0 +48.0 4 361 -1  
Jun23 221130 7274.0 7274.0 7274.0 7274.0 +48.0 0 52 +0  
Total Volume and Open Interest 37,462 235,235 +5,005  
FTSE MIB(ISE)
Dec22 221130 24620.00 24850.00 24490.00 24633.00 +143.00 12,985 102,364 +2,404  
Mar23 221130 24700.00 24895.00 24550.00 24680.00 +143.00 20 1,254 +9  
Jun23 221130 24250.00 24250.00 24250.00 24250.00 +143.00 0 6 +0  
Total Volume and Open Interest 13,005 103,627 +2,413  
KOSPI 200(KFE)
Dec22 221130 314.05 320.80 314.05 319.65 +3.95 267,457 303,456 +271  
Mar23 221130 312.75 319.15 312.60 317.90 +3.75 2,000 26,492 +895  
Jun23 221130 317.10 320.85 317.10 320.85 +4.60 17 23,187 +0  
Total Volume and Open Interest 269,482 390,497 +1,257  
GSCI(CME) Weekly Monthly
Dec22 221130 619.00 622.75 619.00 621.60 +11.90 13 1,084 -10  
Jan23 221130 624.10 624.10 610.10 624.10 +11.90        
Feb23 221130 626.60 626.60 626.60 626.60 +16.90        
Total Volume and Open Interest 13 1,084 -10  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy