Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 01, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221201 1466.00 1469.75 1425.25 1429.75 -39.75 91,119 234,120 -5,125 Hover/Click
Mar23 221201 1472.00 1475.75 1431.75 1436.75 -38.75 52,336 158,592 +2,196 Hover/Click
May23 221201 1478.75 1483.00 1439.25 1444.50 -38.25 32,404 98,273 +980 Hover/Click
Jul23 221201 1482.75 1487.00 1443.00 1448.50 -37.50 22,264 75,626 +4,870 Hover/Click
Aug23 221201 1458.50 1466.00 1425.25 1430.50 -35.25 986 4,515 +5 Hover/Click
Sep23 221201 1412.75 1419.75 1385.25 1390.25 -30.75 734 4,076 +195 Hover/Click
Nov23 221201 1395.25 1399.00 1365.00 1369.50 -29.50 5,391 49,887 +707 Hover/Click
Jan24 221201 1391.50 1399.25 1367.75 1371.75 -28.25 220 1,978 +49 Hover/Click
Mar24 221201 1386.50 1390.50 1361.75 1365.25 -24.50 270 3,197 +112 Hover/Click
May24 221201 1377.00 1385.75 1359.50 1362.75 -22.50 73 2,718 +50 Hover/Click
Jul24 221201 1379.25 1386.00 1360.75 1363.75 -21.75 10 325 +4 Hover/Click
Aug24 221201 1353.00 1353.00 1353.00 1353.00 -21.75 0 3 +0 Hover/Click
Sep24 221201 1332.75 1332.75 1332.75 1332.75 -21.75 0 90 +0 Hover/Click
Nov24 221201 1323.50 1328.00 1308.50 1314.00 -13.50 15 1,166 -1 Hover/Click
Total Volume and Open Interest 205,822 634,754 +4,042  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221201 422.70 426.70 415.80 420.90 +3.20 19,463 3,953 -10,877 Hover/Click
Jan23 221201 417.80 426.50 415.20 421.60 +3.80 66,261 128,463 -2,623 Hover/Click
Mar23 221201 415.80 424.50 413.30 419.70 +3.70 31,623 118,820 +3,242 Hover/Click
May23 221201 412.80 421.50 410.90 417.50 +4.20 13,724 55,802 +1,250 Hover/Click
Jul23 221201 413.10 420.10 409.80 416.30 +4.40 8,304 32,827 -26 Hover/Click
Aug23 221201 409.00 415.70 405.80 411.90 +4.30 960 7,598 +87 Hover/Click
Sep23 221201 403.80 408.90 399.40 405.20 +3.90 345 6,096 -1 Hover/Click
Oct23 221201 397.30 401.40 392.40 397.50 +3.40 181 4,165 +70 Hover/Click
Dec23 221201 394.80 400.80 391.50 396.30 +2.90 792 9,742 +108 Hover/Click
Jan24 221201 398.80 398.80 391.50 394.80 +2.80 35 829 +17 Hover/Click
Total Volume and Open Interest 141,716 369,599 -8,751  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221201 74.50 74.50 68.01 68.40 -6.83 17,010 7,054 -8,924 Hover/Click
Jan23 221201 71.00 71.31 67.38 67.38 -4.50 73,666 133,070 +2,721 Hover/Click
Mar23 221201 69.74 69.74 65.78 65.78 -4.50 34,038 130,411 +3,410 Hover/Click
May23 221201 68.31 68.31 64.28 64.28 -4.50 17,786 64,381 -588 Hover/Click
Jul23 221201 67.05 67.05 62.99 63.29 -4.20 9,321 58,871 +493 Hover/Click
Aug23 221201 65.88 65.88 62.21 62.68 -3.71 1,868 8,859 +299 Hover/Click
Sep23 221201 65.47 65.47 61.64 62.11 -3.38 1,882 8,890 +229 Hover/Click
Oct23 221201 64.64 64.64 60.98 61.49 -3.18 913 5,901 -118 Hover/Click
Dec23 221201 64.06 64.06 60.59 61.17 -3.03 1,637 22,648 +151 Hover/Click
Jan24 221201 61.60 62.11 60.87 60.87 -2.88 34 782 +12 Hover/Click
Total Volume and Open Interest 158,188 444,650 -2,303  
Canola(WCE) Weekly Monthly
Jan23 221201 843.8 845.3 811.8 814.8 -30.7 16,164 48,498 -3,380 Hover/Click
Mar23 221201 845.2 845.2 810.0 812.8 -31.0 15,226 69,921 +647 Hover/Click
May23 221201 843.4 845.2 814.1 816.6 -30.5 4,662 59,857 +1,140 Hover/Click
Jul23 221201 846.0 848.7 817.6 820.4 -30.3 2,132 33,971 +379 Hover/Click
Nov23 221201 825.0 827.0 803.7 806.6 -25.9 652 21,655 +22 Hover/Click
Total Volume and Open Interest 38,836 234,153 -1,192  
Corn(CBOT) Weekly Monthly
Dec22 221201 661.75 663.75 647.00 650.00 -12.00 110,381 18,490 -51,012 Hover/Click
Mar23 221201 666.75 669.00 659.25 660.50 -6.50 174,783 604,643 +17,648 Hover/Click
May23 221201 664.75 667.00 658.00 659.25 -6.00 21,388 176,990 +1,038 Hover/Click
Jul23 221201 659.25 661.25 653.00 654.00 -5.75 22,821 202,506 +757 Hover/Click
Sep23 221201 617.50 620.00 613.50 615.00 -3.25 5,026 66,829 -775 Hover/Click
Dec23 221201 605.50 607.50 600.00 601.25 -5.25 10,807 140,150 +525 Hover/Click
Mar24 221201 613.50 614.25 607.25 608.50 -5.00 514 7,670 +222 Hover/Click
May24 221201 615.00 617.25 611.00 611.75 -4.75 118 1,679 +9 Hover/Click
Jul24 221201 613.00 615.75 609.50 610.50 -4.50 134 1,627 -14 Hover/Click
Sep24 221201 574.75 574.75 574.50 574.75 -2.50 8 95 +0 Hover/Click
Total Volume and Open Interest 346,061 1,226,410 -31,578  
Wheat(CBOT) Weekly Monthly
Dec22 221201 767.50 767.50 757.25 758.75 -12.75 16,739 2,317 -10,220 Hover/Click
Mar23 221201 795.25 797.25 780.50 783.00 -12.50 51,018 166,093 +2,542 Hover/Click
May23 221201 804.75 807.00 792.50 795.25 -10.75 10,243 42,777 +1,283 Hover/Click
Jul23 221201 805.50 810.25 798.00 800.50 -8.25 6,578 60,579 -242 Hover/Click
Sep23 221201 810.00 816.75 805.75 808.25 -6.75 1,943 13,562 -207 Hover/Click
Dec23 221201 820.50 827.00 816.25 818.75 -5.50 1,640 21,904 -250 Hover/Click
Total Volume and Open Interest 88,566 310,667 -6,944  
Wheat(KCBT) Weekly Monthly
Dec22 221201 908.50 911.00 895.00 903.00 -10.25 3,344 1,211 -2,194 Hover/Click
Mar23 221201 898.25 900.00 881.75 890.25 -9.50 18,441 87,150 +1,607 Hover/Click
May23 221201 892.75 892.75 876.75 884.75 -8.25 4,685 21,656 +1,005 Hover/Click
Jul23 221201 883.50 884.25 869.25 877.50 -6.25 2,179 21,156 +3 Hover/Click
Sep23 221201 874.75 883.75 870.00 877.75 -5.00 877 7,149 +65 Hover/Click
Dec23 221201 885.00 887.00 873.50 881.75 -3.50 299 3,950 +79 Hover/Click
Mar24 221201 869.00 882.50 869.00 877.50 -2.00 14 130 +1 Hover/Click
Total Volume and Open Interest 29,875 142,738 +573  
Wheat(MGE) Weekly Monthly
Dec22 221201 951.75 956.00 951.75 954.50 -2.25 1,612 1,758 -970 Hover/Click
Mar23 221201 942.00 942.00 930.25 938.00 -5.00 5,209 28,940 +866 Hover/Click
May23 221201 935.25 938.00 927.00 934.00 -5.00 774 7,208 +81 Hover/Click
Jul23 221201 930.00 930.75 923.75 930.00 -4.50 278 2,730 +70 Hover/Click
Sep23 221201 908.50 915.50 905.75 907.75 -4.75 217 3,312 +135 Hover/Click
Dec23 221201 910.25 915.75 910.00 912.50 -4.00 19 880 +10 Hover/Click
Total Volume and Open Interest 8,109 44,829 +192  
Oats(CBOT) Weekly Monthly
Dec22 221201 379.50 379.50 378.00 378.75 -14.75 533 84 -442 Hover/Click
Mar23 221201 384.75 385.00 377.75 378.50 -7.25 497 2,912 +155 Hover/Click
May23 221201 378.50 378.50 378.50 378.50 -6.50 0 182 +0 Hover/Click
Jul23 221201 380.25 380.25 380.25 380.25 -5.75 0 64 +0 Hover/Click
Total Volume and Open Interest 1,032 3,274 -287  
Rough Rice(CBOT) Weekly Monthly
Jan23 221201 17.78 17.90 17.75 17.80 -0.01 296 7,008 -42 Hover/Click
Mar23 221201 18.10 18.24 18.08 18.14 -0.00 108 1,166 +66 Hover/Click
May23 221201 18.34 18.34 18.34 18.34 -0.01 5 38 +4 Hover/Click
Jul23 221201 18.39 18.39 18.39 18.39 -0.01 0 7 +0 Hover/Click
Total Volume and Open Interest 409 8,567 +28  
Live Cattle(CME) Weekly Monthly
Dec22 221201 153.185 153.450 152.400 153.050 -0.030 5,395 28,779 -1,316 Hover/Click
Feb23 221201 155.750 156.050 154.750 155.435 -0.250 17,863 123,503 +200 Hover/Click
Apr23 221201 159.330 159.650 158.650 159.250 -0.035 5,548 62,460 +671 Hover/Click
Jun23 221201 155.630 155.880 154.830 155.735 +0.155 5,876 46,810 +821 Hover/Click
Aug23 221201 155.900 156.150 155.185 156.000 +0.100 2,135 16,736 +532 Hover/Click
Oct23 221201 159.535 159.950 159.100 159.880 +0.145 956 6,165 +74 Hover/Click
Total Volume and Open Interest 38,175 289,636 +1,133  
Feeder Cattle(CME) Weekly Monthly
Jan23 221201 180.800 181.485 180.050 181.080 +0.595 6,208 26,116 +486 Hover/Click
Mar23 221201 183.580 184.450 183.200 184.300 +0.850 2,768 11,091 +382 Hover/Click
Apr23 221201 187.050 187.850 186.700 187.800 +1.000 1,158 5,903 -26 Hover/Click
May23 221201 190.000 190.900 189.580 190.850 +1.065 483 3,164 +10 Hover/Click
Aug23 221201 200.400 201.000 199.950 200.985 +0.585 265 2,689 +102 Hover/Click
Sep23 221201 202.500 203.000 202.285 203.000 +0.500 32 473 +8 Hover/Click
Oct23 221201 204.250 204.350 203.580 204.250 +0.265 6 83 +2 Hover/Click
Total Volume and Open Interest 10,920 49,547 +964  
Lean Hogs(CME) Weekly Monthly
Dec22 221201 82.980 83.500 82.330 83.130 +0.230 9,778 25,077 +133 Hover/Click
Feb23 221201 85.350 89.480 84.780 89.200 +3.850 19,596 76,056 -518 Hover/Click
Apr23 221201 90.850 94.400 90.130 94.250 +3.600 8,266 41,143 +223 Hover/Click
May23 221201 96.200 99.080 96.100 98.980 +3.580 43 882 +1  
Jun23 221201 103.200 106.330 102.230 106.180 +3.300 4,051 20,006 -71 Hover/Click
Jul23 221201 103.850 106.900 103.230 106.730 +2.850 1,449 12,975 -15 Hover/Click
Aug23 221201 103.380 106.200 102.780 106.050 +2.670 1,436 8,626 +285 Hover/Click
Oct23 221201 89.730 91.380 89.280 91.280 +1.650 326 6,608 +12 Hover/Click
Total Volume and Open Interest 44,975 193,593 +47  
Class III Milk(CME) Weekly Monthly
Dec22 221201 19.89 20.30 19.83 20.20 +0.37 559 4,885 +82 Hover/Click
Jan23 221201 19.42 20.14 19.37 20.03 +0.61 269 3,716 +38 Hover/Click
Feb23 221201 19.51 19.99 19.51 19.89 +0.46 90 2,438 +20 Hover/Click
Mar23 221201 19.67 20.04 19.65 19.93 +0.28 16 2,071 -2 Hover/Click
Apr23 221201 19.86 20.00 19.80 19.94 +0.14 17 1,418 +1 Hover/Click
May23 221201 20.00 20.12 20.00 20.10 +0.15 21 1,388 -2 Hover/Click
Jun23 221201 20.09 20.20 19.96 20.14 +0.04 20 1,289 +2 Hover/Click
Jul23 221201 20.16 20.16 20.16 20.16 +0.05 3 773 +2 Hover/Click
Aug23 221201 20.22 20.22 20.22 20.22 +0.02 9 651 +1 Hover/Click
Sep23 221201 20.20 20.21 20.20 20.20 +0.01 2 657 +1 Hover/Click
Oct23 221201 20.22 20.23 20.22 20.22 +0.01 0 353 +0 Hover/Click
Nov23 221201 20.12 20.20 20.12 20.20 +0.10 0 319 +0 Hover/Click
Dec23 221201 20.00 20.06 20.00 20.06 +0.26 1 308 +0 Hover/Click
Total Volume and Open Interest 1,007 20,416 -4,210  
Cocoa(ICE) Weekly Monthly
Dec22 221201 2472 2472 2472 2472 +21 0 298 -652 Hover/Click
Mar23 221201 2504 2542 2489 2519 +21 21,591 123,911 +1,291 Hover/Click
May23 221201 2508 2548 2501 2528 +26 9,146 54,296 +1,648 Hover/Click
Jul23 221201 2502 2546 2499 2528 +29 3,829 30,961 +155 Hover/Click
Sep23 221201 2512 2540 2496 2523 +30 1,101 13,249 -291 Hover/Click
Dec23 221201 2495 2523 2482 2507 +30 533 18,769 +36 Hover/Click
Mar24 221201 2460 2501 2460 2487 +32 29 10,951 +2 Hover/Click
Total Volume and Open Interest 36,234 259,408 +2,191  
Coffee "C"(ICE) Weekly Monthly
Dec22 221201 170.00 170.45 163.35 163.35 -4.35 4 1,458 -88 Hover/Click
Mar23 221201 170.00 174.35 164.95 165.75 -4.15 15,167 108,680 -768 Hover/Click
May23 221201 170.85 174.30 165.70 166.50 -3.65 3,655 42,343 +359 Hover/Click
Jul23 221201 170.15 174.10 166.00 166.85 -3.15 1,652 17,977 +220 Hover/Click
Sep23 221201 170.15 173.60 165.85 166.70 -2.85 485 8,623 +1 Hover/Click
Dec23 221201 171.00 173.10 166.00 166.75 -2.35 276 12,208 +32 Hover/Click
Total Volume and Open Interest 21,431 196,365 -256  
Orange Juice(ICE) Weekly Monthly
Jan23 221201 200.25 201.75 197.50 197.80 -2.90 308 8,918 -59 Hover/Click
Mar23 221201 194.90 196.30 191.75 192.05 -3.50 132 1,547 +71 Hover/Click
May23 221201 192.00 192.25 189.00 189.20 -3.60 37 739 +1 Hover/Click
Jul23 221201 188.00 188.50 187.15 187.15 -3.45 0 8 +0 Hover/Click
Sep23 221201 186.00 186.20 186.00 186.20 -3.05       Hover/Click
Nov23 221201 184.00 184.00 184.00 184.00 -1.35 0 4 +0 Hover/Click
Total Volume and Open Interest 477 11,216 +13  
Sugar #11(ICE) Weekly Monthly
Mar23 221201 19.70 19.73 19.41 19.62 -0.01 72,593 386,168 -2,715 Hover/Click
May23 221201 18.65 18.65 18.37 18.56 unch 22,230 188,275 -760 Hover/Click
Jul23 221201 18.02 18.02 17.76 17.95 +0.02 16,180 120,744 -811 Hover/Click
Oct23 221201 17.83 17.83 17.58 17.77 +0.03 9,000 76,352 +634 Hover/Click
Mar24 221201 17.80 17.80 17.56 17.74 +0.02 3,141 46,502 -321 Hover/Click
May24 221201 16.99 16.99 16.82 16.98 +0.02 618 13,610 +37 Hover/Click
Jul24 221201 16.44 16.50 16.35 16.48 +0.04 222 13,266 +54 Hover/Click
Oct24 221201 16.34 16.40 16.34 16.39 +0.04 90 13,247 +12 Hover/Click
Total Volume and Open Interest 124,178 876,309 -3,848  
London Cocoa(LCE) Weekly Monthly
Dec22 221201 2139 2151 2121 2149 +10 6,320 54,443 -527 Hover/Click
Mar23 221201 1993 1995 1971 1980 -18 12,903 109,969 -642 Hover/Click
May23 221201 1922 1922 1896 1910 -11 6,688 53,318 -287 Hover/Click
Jul23 221201 1894 1894 1873 1889 -5 3,180 39,250 +405 Hover/Click
Sep23 221201 1868 1868 1848 1864 -4 1,248 21,559 -149 Hover/Click
Dec23 221201 1851 1851 1833 1848 -3 505 22,134 +6 Hover/Click
Mar24 221201 1819 1829 1809 1825 -2 84 10,809 -22 Hover/Click
Total Volume and Open Interest 30,980 318,074 -1,209  
London Sugar(LCE) Weekly Monthly
Mar23 221201 540.60 543.60 536.50 538.40 -0.80 5,888 46,760 -272 Hover/Click
May23 221201 529.00 529.00 523.50 526.70 +0.30 1,851 18,850 +27 Hover/Click
Aug23 221201 512.60 512.60 506.10 509.80 -0.40 664 7,694 -110 Hover/Click
Oct23 221201 495.60 495.60 488.40 492.40 -0.10 440 6,774 +63 Hover/Click
Dec23 221201 486.00 486.00 481.70 484.90 unch 91 2,713 +10 Hover/Click
Total Volume and Open Interest 8,979 84,467 -247  
Cotton(ICE) Weekly Monthly
Dec22 221201 87.75 87.76 85.93 85.93 -0.12 4 142 -2 Hover/Click
Mar23 221201 84.76 87.23 83.23 84.85 +0.24 10,962 105,901 +667 Hover/Click
May23 221201 84.00 86.45 82.66 84.15 +0.12 2,977 32,641 +352 Hover/Click
Jul23 221201 83.50 85.54 82.02 83.37 +0.09 1,280 28,240 -39 Hover/Click
Oct23 221201 81.23 81.72 81.23 81.58 +0.30 0 2 +0 Hover/Click
Dec23 221201 80.10 81.63 78.77 80.25 +0.15 880 22,121 -211 Hover/Click
Total Volume and Open Interest 16,230 194,437 +771  
Lumber(CME) Weekly Monthly
Jan23 221201 430.0 432.2 405.4 411.0 -18.4 296 2,196 +6  
Mar23 221201 430.0 431.0 409.8 413.9 -19.9 164 347 +103  
May23 221201 438.7 438.7 427.6 429.0 -15.9 0 25 +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 221201 80.40 83.34 79.93 81.22 +0.67 381,869 274,460 -6,901 Hover/Click
Feb23 221201 80.61 83.27 80.07 81.14 +0.48 109,110 123,149 +4,233 Hover/Click
Mar23 221201 80.72 83.14 80.17 81.03 +0.28 89,834 127,861 +968 Hover/Click
Apr23 221201 80.66 82.90 80.17 80.85 +0.14 32,166 67,798 +1,443 Hover/Click
May23 221201 80.51 82.58 80.05 80.65 +0.06 24,632 43,402 -20 Hover/Click
Jun23 221201 80.28 82.19 79.80 80.37 unch 56,496 123,630 -390 Hover/Click
Jul23 221201 80.17 81.63 79.50 80.02 -0.03 11,644 40,963 +1,177 Hover/Click
Aug23 221201 79.55 80.93 79.26 79.63 -0.03 7,756 32,003 +802 Hover/Click
Sep23 221201 79.26 80.49 78.70 79.20 -0.04 14,490 46,210 -765 Hover/Click
Oct23 221201 78.75 79.99 78.47 78.76 -0.04 3,380 29,497 +46 Hover/Click
Nov23 221201 78.14 79.38 77.85 78.31 -0.05 3,164 25,112 +1,434 Hover/Click
Dec23 221201 77.72 79.04 77.32 77.88 -0.04 41,885 163,057 +238 Hover/Click
Jan24 221201 78.23 78.44 77.36 77.42 -0.04 1,973 24,866 +238 Hover/Click
Feb24 221201 76.98 77.39 76.96 76.98 -0.03 918 18,420 -436 Hover/Click
Mar24 221201 76.52 76.96 76.46 76.52 -0.06 3,171 20,256 +564 Hover/Click
Apr24 221201 76.11 76.46 76.04 76.11 -0.06 282 10,553 -27 Hover/Click
Total Volume and Open Interest 811,327 1,412,121 +5,056  
e-miNY Crude Oil(NYM)
Jan23 221201 80.500 83.325 79.950 81.225 +0.675 25,190 4,537 +209  
Feb23 221201 80.525 83.250 80.075 81.150 +0.500 1,132 2,085 +631  
Mar23 221201 80.600 83.025 80.200 81.025 +0.275 145 403 +10  
Apr23 221201 81.500 82.575 80.850 80.850 +0.150 7 52 +2  
May23 221201 81.500 82.100 80.500 80.650 +0.050 3 38 -2  
Jun23 221201 80.400 81.700 80.375 80.375 unch 14 116 -4  
Jul23 221201 81.000 81.300 79.925 80.025 -0.025 0 16 +0  
Aug23 221201 79.850 80.900 79.625 79.625 -0.025 30 56 -10  
Sep23 221201 79.200 80.175 79.125 79.200 -0.050 0 6 +0  
Oct23 221201 78.750 78.750 78.750 78.750 -0.050 0 1 +0  
Total Volume and Open Interest 26,526 7,427 +833  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221201 335.39 341.03 324.76 326.24 -10.11 63,126 80,925 +1,859 Hover/Click
Feb23 221201 328.54 334.39 319.79 321.29 -8.14 32,766 34,218 -740 Hover/Click
Mar23 221201 320.00 325.43 312.42 313.83 -7.42 15,811 35,357 +438 Hover/Click
Apr23 221201 311.37 315.76 304.22 305.59 -6.76 10,513 35,273 -205 Hover/Click
May23 221201 304.42 308.52 298.07 299.25 -6.21 8,177 17,540 -1,061 Hover/Click
Jun23 221201 299.42 303.26 293.28 294.75 -5.61 7,504 17,832 +406 Hover/Click
Jul23 221201 296.21 299.59 290.92 292.33 -5.18 2,507 7,372 -15 Hover/Click
Aug23 221201 294.66 296.90 289.18 290.53 -4.89 1,764 4,284 +102 Hover/Click
Sep23 221201 293.88 295.10 287.79 289.13 -4.68 931 4,362 +38 Hover/Click
Oct23 221201 292.21 293.50 287.10 287.82 -4.62 617 3,668 +41 Hover/Click
Nov23 221201 290.66 291.76 285.04 286.41 -4.64 422 2,097 +19 Hover/Click
Dec23 221201 288.92 290.92 283.55 284.87 -4.68 1,732 15,146 +20 Hover/Click
Jan24 221201 285.25 285.25 283.24 283.24 -4.71 47 1,663 +4 Hover/Click
Feb24 221201 281.53 281.53 281.53 281.53 -4.71 26 364 +10 Hover/Click
Total Volume and Open Interest 165,897 266,829 -8,258  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221201 237.37 242.04 233.58 234.20 -4.27 57,437 105,959 -1,886 Hover/Click
Feb23 221201 237.69 241.51 233.58 234.19 -4.06 23,908 32,774 -89 Hover/Click
Mar23 221201 239.07 242.72 235.09 235.72 -3.91 12,958 27,949 +934 Hover/Click
Apr23 221201 257.35 260.78 253.85 254.30 -3.72 5,184 15,514 -32 Hover/Click
May23 221201 258.59 260.57 254.26 254.69 -3.49 5,231 14,746 +648 Hover/Click
Jun23 221201 256.51 259.35 253.06 253.68 -3.24 5,201 16,312 +145 Hover/Click
Jul23 221201 255.75 256.76 251.18 251.51 -2.96 1,554 4,647 +69 Hover/Click
Aug23 221201 252.78 252.94 248.43 248.43 -2.77 1,428 2,861 +120 Hover/Click
Sep23 221201 248.67 248.67 243.92 244.34 -2.60 1,378 3,738 -20 Hover/Click
Oct23 221201 230.47 232.90 228.90 229.40 -2.14 730 2,370 +264 Hover/Click
Total Volume and Open Interest 140,735 244,676 -7,995  
e-miNY RBOB Gasoline(NYM)
Jan23 221201 234.20 234.20 234.20 234.20 -4.27 0 1 +0  
Feb23 221201 234.19 234.19 234.19 234.19 -4.06        
Mar23 221201 235.72 235.72 235.72 235.72 -3.91        
Apr23 221201 254.30 254.30 254.30 254.30 -3.72        
Total Volume and Open Interest 0 1 -2  
Natural Gas(NYM) Weekly Monthly
Jan23 221201 6.966 7.213 6.708 6.738 -0.192 101,680 157,837 -3,938 Hover/Click
Feb23 221201 6.839 7.075 6.600 6.631 -0.187 38,403 66,815 +38 Hover/Click
Mar23 221201 6.164 6.379 5.982 5.999 -0.179 39,021 118,035 +2,065 Hover/Click
Apr23 221201 5.276 5.383 5.204 5.246 -0.001 33,612 106,125 +1,240 Hover/Click
May23 221201 5.212 5.311 5.148 5.196 +0.015 12,711 93,651 +251 Hover/Click
Jun23 221201 5.285 5.380 5.232 5.276 +0.020 6,054 28,355 +283 Hover/Click
Jul23 221201 5.373 5.451 5.317 5.360 +0.025 4,874 31,065 +693 Hover/Click
Aug23 221201 5.391 5.457 5.323 5.366 +0.023 4,353 28,702 +200 Hover/Click
Sep23 221201 5.332 5.396 5.265 5.308 +0.020 5,173 34,922 +483 Hover/Click
Oct23 221201 5.392 5.454 5.320 5.363 +0.013 14,717 47,969 -386 Hover/Click
Nov23 221201 5.641 5.698 5.579 5.620 +0.010 3,129 19,733 +262 Hover/Click
Dec23 221201 5.958 6.050 5.943 5.980 +0.004 3,204 30,137 +15 Hover/Click
Jan24 221201 6.198 6.285 6.151 6.193 -0.012 8,225 38,137 +529 Hover/Click
Feb24 221201 5.910 5.971 5.875 5.912 +0.002 3,084 13,499 +500 Hover/Click
Mar24 221201 5.229 5.249 5.155 5.176 -0.004 2,769 24,692 -121 Hover/Click
Apr24 221201 4.322 4.339 4.254 4.296 +0.014 2,125 23,929 -105 Hover/Click
Total Volume and Open Interest 286,681 985,010 +2,946  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221201 86.78 89.37 86.26 86.88 -0.09 349,279 405,578 +1,198 Hover/Click
Mar23 221201 86.89 89.18 86.40 86.81 -0.18 202,775 251,482 -2,321 Hover/Click
Apr23 221201 86.76 88.83 86.29 86.58 -0.25 106,230 124,603 +3,575 Hover/Click
May23 221201 86.53 88.44 86.06 86.30 -0.28 74,760 111,147 +339 Hover/Click
Jun23 221201 86.16 87.91 85.60 85.88 -0.28 118,316 177,610 -25 Hover/Click
Jul23 221201 85.73 87.35 85.18 85.46 -0.29 31,204 56,764 +1,257 Hover/Click
Aug23 221201 85.28 86.80 84.77 85.04 -0.27 16,773 42,829 -69 Hover/Click
Sep23 221201 84.82 86.29 84.32 84.62 -0.24 21,902 54,015 +1,117 Hover/Click
Oct23 221201 84.33 85.67 83.86 84.18 -0.24 5,657 35,269 +1,310 Hover/Click
Nov23 221201 83.74 83.74 83.74 83.74 -0.23 4,927 33,550 +1,169 Hover/Click
Dec23 221201 83.42 84.69 82.91 83.30 -0.22 55,568 161,736 +1,759 Hover/Click
Jan24 221201 83.02 83.02 82.83 82.83 -0.21 1,707 25,924 +322 Hover/Click
Feb24 221201 82.25 82.40 82.25 82.34 -0.21 2,219 20,928 +1,060 Hover/Click
Mar24 221201 81.85 82.01 81.85 81.94 -0.20 1,826 19,092 +313 Hover/Click
Total Volume and Open Interest 1,090,960 1,827,737 -23,652  
Gas Oil(ICE) Weekly Monthly
Dec22 221201 932.50 964.00 915.50 952.75 +25.50 23,078 55,530 -3,538 Hover/Click
Jan23 221201 940.00 966.25 917.25 953.00 +18.50 61,863 114,956 +3,203 Hover/Click
Feb23 221201 926.25 949.75 906.00 939.00 +18.25 34,695 49,079 +2,348 Hover/Click
Mar23 221201 909.75 927.50 889.00 919.25 +17.25 24,525 52,462 +352 Hover/Click
Apr23 221201 889.25 903.50 870.00 897.00 +16.75 13,890 30,746 +750 Hover/Click
May23 221201 872.75 884.75 855.00 879.75 +16.25 8,102 23,954 +281 Hover/Click
Jun23 221201 857.25 871.75 845.00 867.50 +16.25 14,809 28,983 +642 Hover/Click
Jul23 221201 845.50 862.25 839.50 859.00 +16.00 3,195 12,446 +388 Hover/Click
Aug23 221201 839.25 854.50 833.50 852.00 +15.75 1,989 10,530 +170 Hover/Click
Sep23 221201 835.25 848.25 828.25 846.00 +15.25 2,645 12,453 -100 Hover/Click
Total Volume and Open Interest 197,531 458,426 +5,141  
Ethanol(CBOT)
Dec22 221201 2.161 2.161 2.161 2.161 unch        
Jan23 221201 2.161 2.161 2.161 2.161 unch        
Feb23 221201 2.161 2.161 2.161 2.161 unch        
Mar23 221201 2.161 2.161 2.161 2.161 unch        
Apr23 221201 2.161 2.161 2.161 2.161 unch        
May23 221201 2.161 2.161 2.161 2.161 unch        
Jun23 221201 2.161 2.161 2.161 2.161 unch        
Jul23 221201 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221201 80.49 83.33 79.96 81.22 +0.67 44,394 44,896 -3,914 Hover/Click
Feb23 221201 80.58 83.27 80.16 81.14 +0.48 58,901 40,187 +1,047 Hover/Click
Mar23 221201 80.60 83.09 80.42 81.03 +0.28 46,935 42,752 +195 Hover/Click
Apr23 221201 80.55 82.72 80.32 80.85 +0.14 24,087 22,981 +506 Hover/Click
May23 221201 80.43 82.29 80.43 80.65 +0.06 13,621 11,895 -225 Hover/Click
Jun23 221201 81.74 82.12 80.37 80.37 unch 18,640 55,398 -40 Hover/Click
Jul23 221201 81.39 81.45 80.02 80.02 -0.03 2,133 6,904 +193 Hover/Click
Aug23 221201 80.89 80.96 79.63 79.63 -0.03 393 4,832 -15 Hover/Click
Sep23 221201 80.45 80.57 79.20 79.20 -0.04 1,059 10,157 -205 Hover/Click
Oct23 221201 78.76 78.76 78.76 78.76 -0.04 106 2,876 -19 Hover/Click
Nov23 221201 78.31 78.31 78.31 78.31 -0.05 71 5,444 +0 Hover/Click
Dec23 221201 78.90 78.98 77.88 77.88 -0.04 5,863 54,957 +159 Hover/Click
Jan24 221201 77.42 77.42 77.42 77.42 -0.04 250 3,466 +76 Hover/Click
Feb24 221201 76.98 76.98 76.98 76.98 -0.03 0 1,254 +0 Hover/Click
Mar24 221201 76.52 76.52 76.52 76.52 -0.06 72 2,014 +52 Hover/Click
Apr24 221201 76.11 76.11 76.11 76.11 -0.06 10 536 +10 Hover/Click
Total Volume and Open Interest 220,175 363,686 -1,518  
US Dollar Index(ICE) Weekly Monthly
Dec22 221201 105.570 105.860 104.550 104.690 -1.207 24,380 45,047 -1,514 Hover/Click
Mar23 221201 105.260 105.525 104.185 104.340 -1.213 533 1,756 +61 Hover/Click
Jun23 221201 105.035 105.060 104.135 104.135 -1.072 3 33 +2 Hover/Click
Total Volume and Open Interest 24,916 46,836 -1,451  
Australian Dollar(CME) Weekly Monthly
Dec22 221201 67.94 68.58 67.87 68.22 +0.28 84,985 150,221 +5,206 Hover/Click
Mar23 221201 68.21 68.92 68.13 68.48 +0.28 1,970 8,854 +457 Hover/Click
Jun23 221201 68.85 68.95 68.43 68.73 +0.29 1 104 +0 Hover/Click
Total Volume and Open Interest 87,010 159,378 +5,702  
British Pound(CME) Weekly Monthly
Dec22 221201 120.66 123.21 120.66 122.64 +2.00 80,955 216,300 +570 Hover/Click
Mar23 221201 121.11 123.45 121.10 122.95 +2.01 4,548 6,908 +3,683 Hover/Click
Jun23 221201 123.24 123.56 123.14 123.14 +2.01 11 232 +3 Hover/Click
Total Volume and Open Interest 85,671 225,480 +4,258  
Canadian Dollar(CME) Weekly Monthly
Dec22 221201 74.50 74.66 74.24 74.48 +0.05 122,959 128,591 -1,597 Hover/Click
Mar23 221201 74.62 74.77 74.36 74.60 +0.06 2,569 6,216 +1,330 Hover/Click
Jun23 221201 74.72 74.88 74.52 74.74 +0.06 117 1,166 +70 Hover/Click
Sep23 221201 74.91 74.98 74.65 74.84 +0.05 0 341 +0 Hover/Click
Total Volume and Open Interest 125,683 136,654 -197  
Japanese Yen(CME) Weekly Monthly
Dec22 221201 72.57 74.55 72.57 74.06 +1.41 107,915 222,013 -672 Hover/Click
Mar23 221201 73.44 74.97 73.42 74.93 +1.43 2,037 5,300 +407 Hover/Click
Jun23 221201 74.75 75.99 74.75 75.94 +1.42 7 303 +1 Hover/Click
Total Volume and Open Interest 110,195 228,328 -162  
Swiss Franc(CME) Weekly Monthly
Dec22 221201 105.99 106.97 105.88 106.95 +0.92 15,927 40,346 +340 Hover/Click
Mar23 221201 107.10 108.08 107.00 108.05 +0.92 143 663 +37 Hover/Click
Jun23 221201 108.90 109.21 108.90 109.20 +0.93 0 337 +0 Hover/Click
Total Volume and Open Interest 16,070 41,360 +377  
EuroFX(CME) Weekly Monthly
Dec22 221201 104.21 105.49 104.06 105.32 +1.03 177,718 659,236 +1,102 Hover/Click
Mar23 221201 104.98 106.15 104.73 106.00 +1.04 4,819 25,991 +612 Hover/Click
Jun23 221201 105.68 106.81 105.45 106.68 +1.04 163 5,968 +89 Hover/Click
Total Volume and Open Interest 185,768 695,776 +2,854  
Mexican Peso(CME) Weekly Monthly
Dec22 221201 517.13 521.75 515.50 520.50 +4.13 66,430 307,251 +3,007 Hover/Click
Mar23 221201 510.00 513.88 507.88 512.88 +4.13 498 411 +187 Hover/Click
Total Volume and Open Interest 66,943 307,733 +3,208  
Brazilian Real(CME) Weekly Monthly
Jan23 221201 192.75 193.90 190.65 191.55 +0.80 8,994 19,146 +1,696  
Feb23 221201 190.70 192.70 189.60 190.35 +0.70 0 13 +0  
Mar23 221201 189.50 189.50 189.50 189.50 +0.70 2 155 +0 Hover/Click
Apr23 221201 188.40 188.40 188.40 188.40 +0.65        
Total Volume and Open Interest 21,910 32,057 -3,364  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221201 128~050 129~280 127~260 129~180 +2~170 125,341 30,644 -21,082 Hover/Click
Mar23 221201 128~050 129~270 127~250 129~160 +2~160 300,414 1,167,022 +9,355 Hover/Click
Jun23 221201 129~160 129~160 129~160 129~160 +2~160 0 15 +0 Hover/Click
Total Volume and Open Interest 425,755 1,197,681 -11,727  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221201 113~245 114~145 113~165 114~095 +1~025 621,288 99,595 -173,204 Hover/Click
Mar23 221201 114~035 114~245 113~270 114~195 +1~035 1,347,249 3,797,778 -5,864 Hover/Click
Jun23 221201 114~120 115~000 114~120 115~000 +0~310 1 10 +0 Hover/Click
Total Volume and Open Interest 1,968,538 3,897,383 -179,068  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221201 108~190 108~310 108~122 108~282 +0~210 412,606 127,677 -143,000 Hover/Click
Mar23 221201 108~314 109~114 108~236 109~082 +0~220 974,114 4,175,742 +95,797 Hover/Click
Jun23 221201 109~162 109~162 109~162 109~162 +0~220       Hover/Click
Total Volume and Open Interest 1,386,720 4,303,419 -47,203  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221201 102~143 102~215 102~121 102~201 +0~082 215,198 55,504 -83,937 Hover/Click
Mar23 221201 102~260 102~317 102~224 102~300 +0~082 467,598 2,043,613 +31,546 Hover/Click
Jun23 221201 103~016 103~016 103~016 103~016 +0~082       Hover/Click
Total Volume and Open Interest 682,796 2,099,117 -52,391  
Eurodollars(CME) Weekly Monthly
Dec22 221201 95.115 95.145 95.115 95.135 +0.033 118,357 1,302,295 +3,291  
Mar23 221201 94.860 94.930 94.850 94.920 +0.080 79,933 838,137 +19,351  
Jun23 221201 94.850 94.935 94.815 94.920 +0.090 54,283 670,461 -5,114  
Sep23 221201 95.025 95.110 94.965 95.095 +0.095 43,433 675,779 -4,226  
Dec23 221201 95.380 95.450 95.300 95.420 +0.100 83,428 795,526 -9,094  
Mar24 221201 95.830 95.895 95.740 95.860 +0.120 26,472 374,532 +1,335  
Jun24 221201 96.220 96.300 96.145 96.265 +0.140 19,806 391,773 -226  
Sep24 221201 96.495 96.595 96.425 96.555 +0.155 23,522 350,776 -540  
Dec24 221201 96.670 96.770 96.595 96.730 +0.160 38,113 597,717 -5,924  
Mar25 221201 96.750 96.860 96.685 96.820 +0.165 13,893 231,595 +1,187  
Jun25 221201 96.790 96.905 96.740 96.865 +0.165 9,182 165,846 +276  
Sep25 221201 96.820 96.935 96.775 96.895 +0.165 7,537 117,372 +591  
Dec25 221201 96.835 96.945 96.790 96.910 +0.165 19,009 146,471 -3,746  
Mar26 221201 96.835 96.935 96.785 96.905 +0.165 9,010 80,480 -466  
Jun26 221201 96.820 96.915 96.775 96.890 +0.165 9,468 79,925 -996  
Sep26 221201 96.795 96.895 96.760 96.870 +0.160 6,841 93,577 +65  
Dec26 221201 96.785 96.875 96.745 96.850 +0.160 8,458 71,937 -1,768  
Mar27 221201 96.765 96.845 96.715 96.825 +0.160 7,854 46,967 +409  
Total Volume and Open Interest 602,498 7,234,801 -1,158  
Ultra T-Bond(CBOT)
Dec22 221201 137~07 141~03 136~29 140~07 +4~11 80,023 42,234 -27,776  
Mar23 221201 137~29 141~16 137~10 140~19 +4~10 192,197 1,436,978 +15,088  
Jun23 221201 140~19 140~19 140~19 140~19 +4~10        
Total Volume and Open Interest 272,220 1,479,212 -12,688  
Ultra 10-Yr T-Note(CBOT)
Dec22 221201 120~120 121~150 120~045 121~080 +1~235 120,304 21,865 -18,626  
Mar23 221201 120~185 121~190 120~080 121~115 +1~225 286,674 1,341,404 +82  
Jun23 221201 121~115 121~115 121~115 121~115 +1~225        
Total Volume and Open Interest 406,978 1,363,269 -18,544  
30 Day Federal Funds(CBOT)
Dec22 221201 95.880 95.882 95.875 95.878 +0.003 47,327 240,699 -3,471  
Jan23 221201 95.645 95.650 95.640 95.645 +0.005 34,763 380,789 +5,387  
Feb23 221201 95.300 95.320 95.300 95.315 +0.025 54,801 239,781 +1,370  
Mar23 221201 95.235 95.270 95.235 95.260 +0.035 11,434 61,724 +1,438  
Apr23 221201 95.125 95.180 95.115 95.170 +0.060 32,019 101,756 +613  
May23 221201 95.090 95.150 95.065 95.135 +0.075 20,811 66,664 +1,524  
Total Volume and Open Interest 253,350 1,641,595 +9,828  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221201 148.78 149.11 148.62 148.99 +0.20 775 14,856 -54 Hover/Click
Mar23 221201 147.80 148.18 147.71 148.08 +0.17 62 85 +17 Hover/Click
Jun23 221201 148.08 148.08 148.08 148.08 +0.17       Hover/Click
Total Volume and Open Interest 837 14,941 -37  
Euro-Buxl(EUREX)
Dec22 221201 159.20 162.46 158.86 161.58 +3.28 74,116 227,416 +13,624  
Mar23 221201 158.12 161.30 158.12 160.46 +3.24 9,503 10,916 +9,099  
Jun23 221201 158.74 158.74 158.74 158.74 +3.28        
Total Volume and Open Interest 83,619 238,332 +22,723  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221201 141.86 142.77 141.67 142.43 +1.55 810,583 1,407,291 +33,178 Hover/Click
Mar23 221201 141.21 142.03 141.06 141.72 +1.49 40,377 111,206 +32,307 Hover/Click
Jun23 221201 139.33 139.33 139.33 139.33 +1.55 2 1 +1 Hover/Click
Total Volume and Open Interest 850,962 1,518,498 +65,486  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221201 120.50 121.03 120.47 120.87 +0.84 609,150 1,643,540 +36,060 Hover/Click
Mar23 221201 119.37 119.87 119.34 119.73 +0.82 48,499 139,663 +30,229 Hover/Click
Jun23 221201 120.15 120.15 120.15 120.15 +0.84       Hover/Click
Total Volume and Open Interest 657,649 1,783,203 +66,289  
Euro-Schatz(EUREX)
Dec22 221201 106.90 107.07 106.89 107.01 +0.23 521,563 1,930,670 +63,092  
Mar23 221201 106.63 106.81 106.62 106.72 +0.22 57,377 153,919 +49,470  
Jun23 221201 106.90 106.90 106.90 106.90 +0.23        
Total Volume and Open Interest 578,940 2,084,589 +112,562  
3-Mth Euribor(EUREX)
Dec22 221201 97.850 97.850 97.850 97.850 +0.025 0 283 +0  
Mar23 221201 97.225 97.225 97.225 97.225 +0.045 0 401 +0  
Jun23 221201 97.080 97.080 97.080 97.080 +0.080 0 52 +0  
Total Volume and Open Interest 0 1,394 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221201 107~12 107~13 106~26 106~29 +0~18 9,506 75,169 -9,106 Hover/Click
Mar23 221201 106~02 106~06 105~12 105~17 +0~18 177,899 403,539 +7,566 Hover/Click
Total Volume and Open Interest 187,405 478,708 -1,540  
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 221201 97.835 97.860 97.830 97.850 +0.025 272,882 682,434 -3,174  
Mar23 221201 97.200 97.235 97.190 97.215 +0.040 173,154 560,518 +288  
Jun23 221201 97.040 97.095 97.020 97.070 +0.075 165,009 469,754 -8,477  
Total Volume and Open Interest 1,429,288 4,110,988 -18,416  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221201 96.89 96.93 96.89 96.93 +0.03 15,827 158,759 -1,646  
Mar23 221201 96.46 96.54 96.45 96.51 +0.04 14,460 220,190 +1,200  
Jun23 221201 96.18 96.31 96.17 96.24 +0.05 10,480 117,628 +1,021  
Sep23 221201 96.03 96.16 96.01 96.09 +0.05 5,216 109,715 +410  
Dec23 221201 96.02 96.15 96.00 96.09 +0.06 5,757 105,126 -64  
Mar24 221201 96.07 96.20 96.05 96.13 +0.05 5,009 73,017 -516  
Jun24 221201 96.16 96.30 96.15 96.23 +0.06 5,917 70,133 -1,399  
Sep24 221201 96.24 96.38 96.22 96.32 +0.06 1,905 42,432 -99  
Dec24 221201 96.35 96.43 96.33 96.40 +0.07 268 1,869 +209  
Mar25 221201 96.45 96.45 96.45 96.45 +0.09 0 331 +0  
Total Volume and Open Interest 64,839 899,777 -884  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221201 96.46 96.54 96.38 96.52 +0.05 125,459 1,109,914 +645  
Mar23 221201 96.44 96.51 96.44 96.51 +0.06 3,236 3,349 +3,234  
Total Volume and Open Interest 128,695 1,113,263 +3,879  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221201 96.82 96.93 96.77 96.89 +0.07 136,220 790,987 +4,422  
Mar23 221201 96.77 96.85 96.77 96.85 +0.07 46 119 +19  
Total Volume and Open Interest 136,266 791,106 +4,441  
Gold(CMX) Weekly Monthly
Dec22 221201 1768.7 1803.7 1768.7 1801.1 +55.1 19,416 18,667 -9,693 Hover/Click
Feb23 221201 1783.1 1818.4 1782.9 1815.2 +55.3 127,320 358,003 +4,467 Hover/Click
Apr23 221201 1798.0 1833.2 1798.0 1830.3 +55.2 2,425 28,750 +798 Hover/Click
Jun23 221201 1819.2 1848.0 1816.3 1845.3 +54.8 1,283 15,062 +181 Hover/Click
Aug23 221201 1838.4 1864.4 1835.3 1861.1 +54.3 315 4,594 +184 Hover/Click
Oct23 221201 1853.0 1880.3 1848.7 1877.1 +53.7 20 782 +1 Hover/Click
Dec23 221201 1866.1 1896.3 1866.1 1893.6 +53.9 116 5,701 +38 Hover/Click
Feb24 221201 1897.7 1909.1 1897.7 1909.1 +53.9 4 209 +2 Hover/Click
Apr24 221201 1923.2 1923.2 1923.2 1923.2 +53.9 0 1 +0 Hover/Click
Jun24 221201 1937.4 1937.4 1937.4 1937.4 +53.9 115 294 +114 Hover/Click
Aug24 221201 1945.9 1945.9 1945.9 1945.9 +53.9       Hover/Click
Oct24 221201 1960.0 1960.0 1960.0 1960.0 +53.9       Hover/Click
Total Volume and Open Interest 152,602 433,661 -3,879  
Silver(CMX) Weekly Monthly
Dec22 221201 2225.0 2276.0 2207.0 2263.7 +108.7 6,934 4,648 -2,656 Hover/Click
Mar23 221201 2241.0 2300.5 2224.0 2284.1 +106.0 46,731 105,236 +1,257 Hover/Click
May23 221201 2260.0 2315.0 2239.5 2299.3 +106.2 1,244 5,798 +211 Hover/Click
Jul23 221201 2275.0 2329.0 2262.0 2317.4 +107.5 376 2,016 +148 Hover/Click
Sep23 221201 2322.5 2343.5 2287.5 2337.3 +107.9 62 1,068 +19 Hover/Click
Dec23 221201 2354.0 2383.5 2319.0 2368.2 +107.9 105 584 +69 Hover/Click
Mar24 221201 2391.5 2391.5 2391.5 2391.5 +107.9 0 5 +0 Hover/Click
Total Volume and Open Interest 56,798 121,258 -736  
Platinum(NYMEX) Weekly Monthly
Jan23 221201 1045.9 1066.8 1037.8 1054.9 +15.6 18,193 54,552 -698 Hover/Click
Apr23 221201 1050.4 1067.7 1038.6 1056.6 +16.4 2,808 11,652 +1,652 Hover/Click
Jul23 221201 1065.2 1065.2 1056.3 1057.5 +16.7 4 239 +1 Hover/Click
Oct23 221201 1049.0 1059.9 1049.0 1059.9 +16.6 4 24 +0 Hover/Click
Total Volume and Open Interest 21,009 66,468 +955  
Palladium(NYMEX) Weekly Monthly
Dec22 221201 1873.00 1924.60 1873.00 1924.60 +79.60 212 135 -104 Hover/Click
Mar23 221201 1889.00 1955.00 1863.00 1946.30 +80.30 1,670 7,354 +239 Hover/Click
Jun23 221201 1920.00 1958.50 1891.00 1954.10 +79.80 20 48 +3 Hover/Click
Total Volume and Open Interest 1,902 7,537 +138  
Copper(CMX) Weekly Monthly
Dec22 221201 378.30 381.40 373.40 381.40 +8.45 8,381 5,052 -2,273 Hover/Click
Mar23 221201 378.20 382.25 373.50 381.75 +7.95 55,240 96,968 +478 Hover/Click
May23 221201 378.30 382.10 373.40 381.70 +8.10 5,497 22,048 -893 Hover/Click
Jul23 221201 378.05 381.80 373.50 381.55 +8.20 1,904 8,230 -126 Hover/Click
Sep23 221201 377.50 381.50 373.80 381.30 +8.15 327 4,809 +120 Hover/Click
Total Volume and Open Interest 73,462 146,760 -2,453  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221201 34616 34707 34157 34429 -170 173,499 76,201 -1,853 Hover/Click
Mar23 221201 34823 34962 34413 34683 -171 474 2,832 -17 Hover/Click
Jun23 221201 34825 35102 34687 34825 -189 6 44 +4 Hover/Click
Sep23 221201 35026 35026 35026 35026 -183 0 6 +0 Hover/Click
Total Volume and Open Interest 173,979 79,083 -1,866  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221201 4094.50 4110.00 4054.50 4081.75 +0.50 1,500,171 2,214,258 -4,312 Hover/Click
Mar23 221201 4128.00 4142.50 4088.00 4115.50 +0.25 9,677 94,120 +1,738 Hover/Click
Jun23 221201 4165.25 4174.25 4125.25 4151.50 -0.50 135 2,863 +10 Hover/Click
Sep23 221201 4194.25 4194.50 4185.50 4190.50 +1.50 0 384 +0 Hover/Click
Total Volume and Open Interest 1,509,983 2,314,527 -2,564  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221201 12079.25 12145.00 11943.25 12062.75 +20.50 555,859 248,271 +2,174 Hover/Click
Mar23 221201 12198.00 12257.75 12062.00 12179.50 +19.25 1,574 5,319 +131 Hover/Click
Jun23 221201 12337.50 12362.25 12211.50 12312.50 +22.50 3 278 +0 Hover/Click
Total Volume and Open Interest 557,436 254,245 +2,305  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221201 2595.00 2604.80 2566.10 2573.30 -6.50 8,398 44,312 -233 Hover/Click
Mar23 221201 2592.50 2606.50 2592.50 2592.50 +9.40 0 3 +0 Hover/Click
Jun23 221201 2613.10 2613.10 2613.10 2613.10 +24.10       Hover/Click
Total Volume and Open Interest 8,398 44,315 -233  
Volatility Index(CBOE)
Dec22 221201 22.05 22.61 21.55 21.57 -0.55 49,963 147,314 -789  
Jan23 221201 24.45 25.00 24.30 24.34 -0.33 31,085 94,148 +4,343  
Feb23 221201 25.45 25.75 25.15 25.25 -0.25 11,058 34,655 +481  
Mar23 221201 25.95 26.25 25.75 25.80 -0.25 4,166 16,932 +254  
Total Volume and Open Interest 103,107 323,336 +5,264  
S & P 600(CME)
Dec22 221201 1241.60 1241.60 1241.60 1241.60 -1.80        
Mar23 221201 1250.90 1250.90 1250.90 1250.90 +4.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221201 1896.40 1906.10 1874.90 1883.70 -3.80 147,074 470,042 -570 Hover/Click
Mar23 221201 1911.90 1921.30 1890.90 1899.20 -3.80 477 3,840 +36 Hover/Click
Jun23 221201 1911.90 1917.60 1911.90 1911.90 -4.30       Hover/Click
Total Volume and Open Interest 147,551 473,882 -534  
Nikkei 225(CME)
Dec22 221201 28450 28490 27935 28010 -365 3,833 14,842 +164  
Mar23 221201 28400 28420 27895 27990 -325 31 122 +4  
Total Volume and Open Interest 3,864 14,964 +168  
Nikkei 225(SGX) Weekly Monthly
Dec22 221201 28035 28510 27970 28245 +195 44,821 111,664 +69  
Mar23 221201 28015 28415 28015 28180 +195 63 1,292 +61  
Jun23 221201 27935 27935 27935 27935 +205 0 3,186 +0  
Total Volume and Open Interest 44,884 129,835 +130  
Nikkei 225 Mini(JPX)
Dec22 221201 28420 28495 28230 28250 +210 365,778 439,779 -880  
Mar23 221201 27980 28415 27895 28170 +200 55,134 42,466 +277  
Jun23 221201 27715 28155 27645 27920 +210 835 2,240 -15  
Total Volume and Open Interest 429,678 537,432 +489  
Nikkei 225(JPX)
Dec22 221201 28420 28490 28230 28250 +210 29,554 242,376 +3,176  
Mar23 221201 28350 28420 28160 28170 +200 1,679 36,235 +2,795  
Jun23 221201 28110 28110 27920 27920 +210 2 11,730 +0  
Total Volume and Open Interest 31,263 342,777 +5,967  
Nikkei 225(CME) Yen
Dec22 221201 28435 28490 27935 28010 -360 21,372 47,464 +684  
Mar23 221201 28355 28415 27870 27945 -355 25 162 -6  
Jun23 221201 27720 27720 27720 27720 -355        
Total Volume and Open Interest 21,397 47,626 +678  
Nikkei 225(CME) e-Mini Yen
Dec22 221201 28090 28090 27990 28010 -360 0 2 +0  
Mar23 221201 27950 27950 27950 27950 -350        
Jun23 221201 27720 27720 27720 27720 -360        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221201 6796.5 6797.0 6731.0 6755.5 +19.0 55,958 236,921 +9,222  
Jan23 221201 6782.0 6790.5 6740.0 6758.0 +19.0 2 16 +0  
Feb23 221201 6768.0 6768.0 6768.0 6768.0 +18.5        
Mar23 221201 6769.0 6793.5 6769.0 6781.5 +20.5 0 53 +0  
Jun23 221201 6675.5 6675.5 6675.5 6675.5 +21.5        
Sep23 221201 6705.5 6705.5 6705.5 6705.5 +19.0        
Total Volume and Open Interest 55,961 236,993 +9,222  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221201 18636 19296 18636 18796 +179 185,728 129,017 +14,894  
Jan23 221201 18756 19353 18756 18874 +180 112 1,430 +99  
Feb23 221201 18888 18920 18888 18920 +180        
Total Volume and Open Interest 213,198 166,105 +4,977  
DAX(EUREX) Weekly Monthly
Dec22 221201 14585.0 14618.0 14426.0 14471.0 +53.0 54,147 99,036 +973  
Mar23 221201 14660.0 14700.0 14537.0 14555.0 +53.0 484 1,216 +399  
Jun23 221201 14711.0 14711.0 14711.0 14711.0 +50.0 4 5 +3  
Total Volume and Open Interest 54,635 100,264 +1,375  
Mini-DAX(EUREX)
Dec22 221201 14578.0 14616.0 14427.0 14471.0 +53.0 37,325 13,222 -235  
Mar23 221201 14664.0 14696.0 14535.0 14555.0 +53.0 79 377 -35  
Jun23 221201 14711.0 14711.0 14711.0 14711.0 +50.0 0 7 +0  
Total Volume and Open Interest 37,404 13,606 -270  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221201 4014 4021 3969 3979 +14 720,500 4,632,313 -16,198  
Mar23 221201 4021 4025 3977 3985 +14 28,624 207,398 +12,773  
Jun23 221201 3927 3927 3927 3927 +13 2 19,530 +2  
Total Volume and Open Interest 749,126 4,868,203 -3,423  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221201 11207 11286 11195 11228 +66 26,756 191,179 +2,406  
Mar23 221201 11153 11180 11129 11138 +65 14 133 +9  
Jun23 221201 11011 11011 11011 11011 +66        
Total Volume and Open Interest 26,770 191,312 +2,415  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221201 7614.50 7630.00 7559.00 7567.00 -32.00 91,138 593,788 -716  
Mar23 221201 7617.50 7688.00 7561.50 7568.50 -30.00 18 2,383 +18  
Jun23 221201 7606.00 7606.00 7570.50 7570.50 -35.50 0 22 +0  
Total Volume and Open Interest 91,156 596,193 -698  
SPI 200(SFE) Weekly Monthly
Dec22 221201 7304.0 7391.0 7270.0 7366.0 +57.0 45,168 238,148 +3,327  
Mar23 221201 7253.0 7333.0 7245.0 7316.0 +58.0 27 376 +15  
Jun23 221201 7332.0 7332.0 7332.0 7332.0 +58.0 0 52 +0  
Total Volume and Open Interest 45,195 238,577 +3,342  
FTSE MIB(ISE)
Dec22 221201 24840.00 24875.00 24610.00 24680.00 +47.00 14,904 102,496 +132  
Mar23 221201 24735.00 24915.00 24690.00 24727.00 +47.00 38 1,287 +33  
Jun23 221201 24297.00 24297.00 24297.00 24297.00 +47.00 0 6 +0  
Total Volume and Open Interest 14,942 103,792 +165  
KOSPI 200(KFE)
Dec22 221201 324.65 325.95 321.75 323.10 +3.45 250,094 303,108 -348  
Mar23 221201 322.90 324.35 320.45 321.70 +3.80 2,327 27,486 +994  
Jun23 221201 326.00 326.05 322.50 323.00 +2.15 16 23,194 +7  
Total Volume and Open Interest 252,437 391,140 +643  
GSCI(CME) Weekly Monthly
Dec22 221201 622.30 631.90 620.00 620.65 -0.95 20 1,076 -8  
Jan23 221201 623.15 628.70 619.95 623.15 -0.95        
Feb23 221201 620.65 620.65 620.65 620.65 -5.95        
Total Volume and Open Interest 20 1,076 -8  
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!!!