Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 02, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221202 1432.00 1443.00 1425.50 1438.50 +8.75 93,201 236,336 +2,216 Hover/Click
Mar23 221202 1438.50 1450.50 1432.25 1446.50 +9.75 42,604 160,948 +2,356 Hover/Click
May23 221202 1445.75 1458.25 1440.00 1454.00 +9.50 17,173 98,821 +548 Hover/Click
Jul23 221202 1450.50 1462.25 1444.25 1458.50 +10.00 9,653 76,065 +439 Hover/Click
Aug23 221202 1432.25 1445.00 1428.00 1441.00 +10.50 1,377 4,477 -38 Hover/Click
Sep23 221202 1393.25 1403.25 1388.50 1399.00 +8.75 1,057 4,093 +17 Hover/Click
Nov23 221202 1369.25 1382.00 1368.00 1377.75 +8.25 7,843 51,129 +1,242 Hover/Click
Jan24 221202 1374.50 1383.25 1371.00 1380.50 +8.75 458 2,025 +47 Hover/Click
Mar24 221202 1369.50 1377.50 1365.00 1374.75 +9.50 410 3,353 +156 Hover/Click
May24 221202 1365.75 1375.50 1365.25 1372.75 +10.00 113 2,752 +34 Hover/Click
Jul24 221202 1367.00 1377.25 1366.75 1374.75 +11.00 122 402 +77 Hover/Click
Aug24 221202 1364.00 1364.00 1364.00 1364.00 +11.00 0 3 +0 Hover/Click
Sep24 221202 1343.75 1343.75 1343.75 1343.75 +11.00 0 90 +0 Hover/Click
Nov24 221202 1314.75 1327.25 1313.75 1324.25 +10.25 51 1,186 +20 Hover/Click
Total Volume and Open Interest 174,063 641,869 +7,115  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221202 418.70 424.50 418.00 424.50 +3.60 3,800 2,299 -1,654 Hover/Click
Jan23 221202 419.80 425.00 419.40 424.10 +2.50 61,030 131,129 +2,666 Hover/Click
Mar23 221202 418.20 423.70 417.70 422.80 +3.10 33,120 122,948 +4,128 Hover/Click
May23 221202 415.50 421.60 415.50 420.80 +3.30 14,208 56,829 +1,027 Hover/Click
Jul23 221202 415.80 420.80 414.30 420.00 +3.70 9,304 33,582 +755 Hover/Click
Aug23 221202 411.40 416.50 410.10 416.00 +4.10 2,462 7,805 +207 Hover/Click
Sep23 221202 404.50 410.10 403.60 409.80 +4.60 1,433 6,124 +28 Hover/Click
Oct23 221202 396.40 402.50 396.00 402.50 +5.00 799 4,274 +109 Hover/Click
Dec23 221202 394.80 401.90 394.10 401.50 +5.20 2,483 9,900 +158 Hover/Click
Jan24 221202 397.40 400.50 397.40 400.50 +5.70 61 830 +1 Hover/Click
Total Volume and Open Interest 128,756 377,030 +7,431  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221202 69.00 69.00 67.00 67.59 -0.81 3,531 4,002 -3,052 Hover/Click
Jan23 221202 66.68 67.01 64.50 65.22 -2.16 59,257 133,821 +751 Hover/Click
Mar23 221202 65.50 65.81 63.39 64.44 -1.34 33,078 132,930 +2,519 Hover/Click
May23 221202 64.50 64.91 62.69 63.81 -0.47 16,674 66,638 +2,257 Hover/Click
Jul23 221202 64.02 64.23 62.14 63.19 -0.10 10,806 58,165 -706 Hover/Click
Aug23 221202 63.07 63.60 61.71 62.62 -0.06 2,704 9,098 +239 Hover/Click
Sep23 221202 62.40 63.04 61.42 62.08 -0.03 2,077 8,847 -43 Hover/Click
Oct23 221202 61.80 62.42 60.88 61.49 unch 1,743 6,053 +152 Hover/Click
Dec23 221202 61.64 62.15 60.63 61.15 -0.02 2,141 22,904 +256 Hover/Click
Jan24 221202 60.97 61.62 60.53 60.86 -0.01 64 798 +16 Hover/Click
Total Volume and Open Interest 132,101 447,056 +2,406  
Canola(WCE) Weekly Monthly
Jan23 221202 812.9 857.5 812.0 849.3 +34.5 12,503 45,912 -2,586 Hover/Click
Mar23 221202 811.0 850.4 810.0 841.7 +28.9 14,339 71,657 +1,736 Hover/Click
May23 221202 815.0 853.5 814.3 844.8 +28.2 5,284 59,459 -398 Hover/Click
Jul23 221202 819.8 855.8 819.8 848.3 +27.9 3,213 34,602 +631 Hover/Click
Nov23 221202 804.5 838.8 804.5 830.2 +23.6 572 21,805 +150 Hover/Click
Total Volume and Open Interest 35,919 233,694 -459  
Corn(CBOT) Weekly Monthly
Dec22 221202 650.25 650.25 629.00 635.00 -15.00 18,198 8,855 -9,635 Hover/Click
Mar23 221202 660.25 660.50 645.75 646.25 -14.25 120,474 605,064 +421 Hover/Click
May23 221202 659.00 659.00 647.00 647.25 -12.00 24,824 181,390 +4,400 Hover/Click
Jul23 221202 653.50 654.00 644.00 644.25 -9.75 24,607 201,925 -581 Hover/Click
Sep23 221202 615.00 615.00 607.50 608.50 -6.50 4,671 66,609 -220 Hover/Click
Dec23 221202 601.00 602.00 597.25 598.00 -3.25 18,002 138,326 -1,824 Hover/Click
Mar24 221202 608.00 609.00 605.00 605.50 -3.00 619 7,737 +67 Hover/Click
May24 221202 609.75 612.00 608.50 608.75 -3.00 44 1,720 +41 Hover/Click
Jul24 221202 610.00 611.00 607.50 607.75 -2.75 56 1,615 -12 Hover/Click
Sep24 221202 573.25 573.25 573.25 573.25 -1.50 5 93 -2 Hover/Click
Total Volume and Open Interest 211,689 1,219,163 -7,247  
Wheat(CBOT) Weekly Monthly
Dec22 221202 750.00 750.00 737.25 737.25 -21.50 2,247 1,142 -1,175 Hover/Click
Mar23 221202 782.00 783.00 755.75 761.00 -22.00 45,182 167,286 +1,193 Hover/Click
May23 221202 795.00 795.00 768.25 773.25 -22.00 12,314 43,471 +694 Hover/Click
Jul23 221202 799.25 800.00 775.50 779.75 -20.75 8,291 61,189 +610 Hover/Click
Sep23 221202 806.00 806.00 785.00 788.75 -19.50 2,937 13,896 +334 Hover/Click
Dec23 221202 811.75 814.75 796.75 800.50 -18.25 1,879 22,263 +359 Hover/Click
Total Volume and Open Interest 73,246 312,768 +2,101  
Wheat(KCBT) Weekly Monthly
Dec22 221202 874.50 887.00 865.50 882.00 -21.00 711 803 -408 Hover/Click
Mar23 221202 888.00 889.50 860.25 870.75 -19.50 13,957 87,577 +427 Hover/Click
May23 221202 884.00 885.00 856.25 865.25 -19.50 4,260 21,542 -114 Hover/Click
Jul23 221202 875.75 877.75 851.00 859.00 -18.50 2,724 21,559 +403 Hover/Click
Sep23 221202 875.50 875.50 853.50 860.75 -17.00 882 7,390 +241 Hover/Click
Dec23 221202 880.00 881.50 858.00 865.00 -16.75 401 4,114 +164 Hover/Click
Mar24 221202 860.00 866.25 860.00 862.00 -15.50 1 131 +1 Hover/Click
Total Volume and Open Interest 22,954 143,450 +712  
Wheat(MGE) Weekly Monthly
Dec22 221202 944.50 944.50 939.25 939.75 -14.75 395 382 -1,376 Hover/Click
Mar23 221202 937.25 938.00 919.25 921.25 -16.75 3,601 29,101 +161 Hover/Click
May23 221202 934.50 934.50 917.25 918.75 -15.25 1,218 7,052 -156 Hover/Click
Jul23 221202 925.00 925.75 915.25 917.25 -12.75 436 2,788 +58 Hover/Click
Sep23 221202 908.00 908.00 900.25 901.25 -6.50 471 3,430 +118 Hover/Click
Dec23 221202 906.50 911.25 905.00 906.25 -6.25 236 885 +5 Hover/Click
Total Volume and Open Interest 6,380 43,648 -1,181  
Oats(CBOT) Weekly Monthly
Dec22 221202 377.50 377.50 360.00 361.25 -17.50 33 69 -15 Hover/Click
Mar23 221202 377.75 378.00 357.50 357.75 -20.75 231 2,920 +8 Hover/Click
May23 221202 373.25 373.25 357.25 357.25 -21.25 1 181 -1 Hover/Click
Jul23 221202 380.00 380.00 357.75 357.75 -22.50 0 64 +0 Hover/Click
Total Volume and Open Interest 265 3,266 -8  
Rough Rice(CBOT) Weekly Monthly
Jan23 221202 17.79 17.81 17.63 17.64 -0.16 374 6,829 -179 Hover/Click
Mar23 221202 18.09 18.09 17.97 17.98 -0.16 153 1,248 +82 Hover/Click
May23 221202 18.22 18.22 18.20 18.20 -0.14 16 38 +0 Hover/Click
Jul23 221202 18.30 18.30 18.30 18.30 -0.09 0 7 +0 Hover/Click
Total Volume and Open Interest 547 8,474 -93  
Live Cattle(CME) Weekly Monthly
Dec22 221202 153.000 153.580 152.880 153.350 +0.300 11,823 25,991 -2,788 Hover/Click
Feb23 221202 155.400 156.200 155.200 155.880 +0.445 26,900 127,302 +3,799 Hover/Click
Apr23 221202 159.185 159.850 159.050 159.580 +0.330 9,086 63,470 +1,010 Hover/Click
Jun23 221202 155.500 156.250 155.450 156.200 +0.465 6,872 47,302 +492 Hover/Click
Aug23 221202 155.800 156.485 155.735 156.380 +0.380 3,391 17,325 +589 Hover/Click
Oct23 221202 159.650 160.200 159.600 160.185 +0.305 1,270 6,363 +198 Hover/Click
Total Volume and Open Interest 60,033 293,182 +3,546  
Feeder Cattle(CME) Weekly Monthly
Jan23 221202 181.150 182.950 180.935 182.450 +1.370 9,193 25,703 -413 Hover/Click
Mar23 221202 184.330 185.580 184.130 185.285 +0.985 3,622 11,184 +93 Hover/Click
Apr23 221202 187.685 188.880 187.500 188.630 +0.830 1,649 5,809 -94 Hover/Click
May23 221202 190.750 191.785 190.580 191.580 +0.730 972 3,217 +53 Hover/Click
Aug23 221202 200.750 201.985 200.700 201.685 +0.700 432 2,803 +114 Hover/Click
Sep23 221202 203.150 203.880 203.080 203.650 +0.650 58 481 +8 Hover/Click
Oct23 221202 204.950 205.500 204.350 204.950 +0.700 35 91 +8 Hover/Click
Total Volume and Open Interest 15,976 49,320 -227  
Lean Hogs(CME) Weekly Monthly
Dec22 221202 82.880 83.150 82.350 82.430 -0.700 8,599 22,594 -2,483 Hover/Click
Feb23 221202 88.730 90.580 88.400 90.430 +1.230 17,170 76,975 +919 Hover/Click
Apr23 221202 93.850 96.000 93.630 95.830 +1.580 5,598 41,170 +27 Hover/Click
May23 221202 98.750 100.150 98.500 100.000 +1.020 173 878 -4  
Jun23 221202 105.780 107.000 105.400 106.880 +0.700 3,944 19,849 -157 Hover/Click
Jul23 221202 106.450 107.250 106.100 107.150 +0.420 2,488 13,239 +264 Hover/Click
Aug23 221202 105.680 106.530 105.350 106.400 +0.350 1,706 8,922 +296 Hover/Click
Oct23 221202 91.230 91.630 90.750 91.450 +0.170 482 6,697 +89 Hover/Click
Total Volume and Open Interest 40,286 192,554 -1,039  
Class III Milk(CME) Weekly Monthly
Dec22 221202 20.29 20.40 20.20 20.29 +0.09 712 4,916 +31 Hover/Click
Jan23 221202 20.03 20.23 19.90 20.00 -0.03 302 3,715 -1 Hover/Click
Feb23 221202 19.97 20.05 19.83 19.89 unch 44 2,453 +15 Hover/Click
Mar23 221202 19.77 20.07 19.77 19.98 +0.05 79 2,117 +46 Hover/Click
Apr23 221202 20.03 20.05 19.98 20.00 +0.06 20 1,420 +2 Hover/Click
May23 221202 20.10 20.10 20.10 20.10 unch 27 1,395 +7 Hover/Click
Jun23 221202 20.13 20.15 20.12 20.14 unch 5 1,286 -3 Hover/Click
Jul23 221202 20.15 20.29 20.15 20.20 +0.04 9 775 +2 Hover/Click
Aug23 221202 20.25 20.26 20.25 20.25 +0.03 4 653 +2 Hover/Click
Sep23 221202 20.25 20.42 20.25 20.40 +0.20 7 659 +2 Hover/Click
Oct23 221202 20.25 20.40 20.25 20.40 +0.18 11 358 +5 Hover/Click
Nov23 221202 20.25 20.25 20.25 20.25 +0.05 18 330 +11 Hover/Click
Dec23 221202 20.10 20.11 20.10 20.11 +0.05 7 312 +4 Hover/Click
Total Volume and Open Interest 1,245 20,539 +123  
Cocoa(ICE) Weekly Monthly
Dec22 221202 2497 2497 2489 2489 +17 0 141 -157 Hover/Click
Mar23 221202 2519 2541 2491 2536 +17 20,169 121,098 -2,813 Hover/Click
May23 221202 2529 2545 2501 2541 +13 6,589 52,470 -1,826 Hover/Click
Jul23 221202 2532 2541 2500 2539 +11 2,343 30,773 -188 Hover/Click
Sep23 221202 2522 2535 2495 2533 +10 1,013 13,234 -15 Hover/Click
Dec23 221202 2503 2517 2480 2516 +9 720 19,029 +260 Hover/Click
Mar24 221202 2475 2494 2475 2493 +6 219 10,973 +22 Hover/Click
Total Volume and Open Interest 31,098 254,721 -4,687  
Coffee "C"(ICE) Weekly Monthly
Dec22 221202 159.65 161.45 159.65 160.15 -3.20 1 1,420 -38 Hover/Click
Mar23 221202 165.25 165.80 161.70 162.60 -3.15 16,142 108,728 +48 Hover/Click
May23 221202 166.65 166.65 162.60 163.20 -3.30 4,366 42,518 +175 Hover/Click
Jul23 221202 166.85 166.85 163.00 163.60 -3.25 1,985 17,742 -235 Hover/Click
Sep23 221202 165.50 165.80 163.00 163.55 -3.15 1,036 8,591 -32 Hover/Click
Dec23 221202 165.55 165.85 163.05 163.60 -3.15 1,083 12,311 +103 Hover/Click
Total Volume and Open Interest 24,988 196,455 +90  
Orange Juice(ICE) Weekly Monthly
Jan23 221202 197.60 204.30 197.60 203.55 +5.75 735 8,798 -120 Hover/Click
Mar23 221202 191.85 198.05 191.85 197.35 +5.30 155 1,701 +154 Hover/Click
May23 221202 194.00 194.95 193.85 194.45 +5.25 16 748 +9 Hover/Click
Jul23 221202 192.40 192.40 192.40 192.40 +5.25 0 8 +0 Hover/Click
Sep23 221202 191.45 191.45 191.45 191.45 +5.25       Hover/Click
Nov23 221202 189.25 189.25 189.25 189.25 +5.25 0 4 +0 Hover/Click
Total Volume and Open Interest 906 11,259 +43  
Sugar #11(ICE) Weekly Monthly
Mar23 221202 19.66 19.68 19.35 19.48 -0.14 55,091 387,188 +1,020 Hover/Click
May23 221202 18.61 18.61 18.28 18.33 -0.23 16,118 188,553 +278 Hover/Click
Jul23 221202 18.00 18.00 17.61 17.65 -0.30 11,998 120,966 +222 Hover/Click
Oct23 221202 17.77 17.77 17.43 17.46 -0.31 5,378 76,828 +476 Hover/Click
Mar24 221202 17.60 17.65 17.41 17.44 -0.30 1,888 46,394 -108 Hover/Click
May24 221202 16.83 16.89 16.69 16.71 -0.27 372 13,556 -54 Hover/Click
Jul24 221202 16.38 16.39 16.22 16.24 -0.24 60 13,261 -5 Hover/Click
Oct24 221202 16.21 16.30 16.18 16.18 -0.21 66 13,266 +19 Hover/Click
Total Volume and Open Interest 91,046 878,154 +1,845  
London Cocoa(LCE) Weekly Monthly
Dec22 221202 2149 2153 2119 2144 -5 21,480 28,014 -26,429 Hover/Click
Mar23 221202 1980 1986 1950 1971 -9 12,746 108,378 -1,591 Hover/Click
May23 221202 1911 1916 1886 1902 -8 6,570 52,483 -835 Hover/Click
Jul23 221202 1889 1894 1866 1881 -8 2,374 39,102 -148 Hover/Click
Sep23 221202 1865 1868 1844 1859 -5 1,714 22,333 +774 Hover/Click
Dec23 221202 1849 1849 1833 1845 -3 1,389 22,442 +308 Hover/Click
Mar24 221202 1819 1823 1817 1821 -4 287 10,844 +35 Hover/Click
Total Volume and Open Interest 47,027 290,442 -27,632  
London Sugar(LCE) Weekly Monthly
Mar23 221202 537.00 537.00 532.00 532.90 -5.50 5,930 48,130 +1,370 Hover/Click
May23 221202 524.40 525.50 520.80 521.80 -4.90 1,926 19,070 +220 Hover/Click
Aug23 221202 506.10 508.30 503.20 504.70 -5.10 1,116 7,549 -145 Hover/Click
Oct23 221202 489.00 490.40 485.70 486.40 -6.00 432 6,876 +102 Hover/Click
Dec23 221202 480.40 482.50 478.80 478.80 -6.10 15 2,712 -1 Hover/Click
Total Volume and Open Interest 9,440 86,014 +1,547  
Cotton(ICE) Weekly Monthly
Dec22 221202 84.28 84.28 84.28 84.28 -1.65 37 117 -25 Hover/Click
Mar23 221202 84.86 85.80 82.40 83.20 -1.65 15,439 106,507 +606 Hover/Click
May23 221202 84.53 84.96 81.83 82.56 -1.59 5,680 32,337 -304 Hover/Click
Jul23 221202 83.50 84.00 81.22 81.99 -1.38 3,545 28,463 +223 Hover/Click
Oct23 221202 81.71 81.71 81.71 81.71 +0.13 0 2 +0 Hover/Click
Dec23 221202 80.40 80.65 78.40 79.43 -0.82 2,507 21,885 -236 Hover/Click
Total Volume and Open Interest 27,991 194,776 +339  
Lumber(CME) Weekly Monthly
Jan23 221202 405.7 406.6 389.4 396.0 -15.0 332 2,196 +0  
Mar23 221202 411.5 413.6 395.6 403.0 -10.9 150 432 +85  
May23 221202 427.6 427.6 415.4 417.4 -11.6 5 26 +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 221202 81.47 82.22 79.65 79.98 -1.24 287,534 275,922 +1,462 Hover/Click
Feb23 221202 81.35 82.12 79.73 80.05 -1.09 90,293 125,620 +2,471 Hover/Click
Mar23 221202 81.25 81.93 79.68 80.08 -0.95 64,437 130,923 +3,062 Hover/Click
Apr23 221202 81.07 81.66 79.58 80.02 -0.83 30,066 68,121 +323 Hover/Click
May23 221202 80.84 81.37 79.43 79.93 -0.72 21,606 46,182 +2,780 Hover/Click
Jun23 221202 80.59 81.05 79.21 79.78 -0.59 45,064 121,726 -1,904 Hover/Click
Jul23 221202 79.75 80.51 78.97 79.55 -0.47 10,428 38,909 -2,054 Hover/Click
Aug23 221202 79.58 80.20 78.72 79.26 -0.37 5,649 32,214 +211 Hover/Click
Sep23 221202 79.28 79.75 78.36 78.93 -0.27 14,585 46,501 +291 Hover/Click
Oct23 221202 78.91 79.18 77.96 78.58 -0.18 3,514 30,056 +559 Hover/Click
Nov23 221202 78.46 78.85 77.68 78.22 -0.09 2,685 25,126 +14 Hover/Click
Dec23 221202 78.12 78.41 77.11 77.84 -0.04 39,556 164,984 +1,927 Hover/Click
Jan24 221202 77.60 77.63 77.22 77.46 +0.04 1,956 24,830 -36 Hover/Click
Feb24 221202 77.07 77.07 76.84 77.07 +0.09 771 18,143 -277 Hover/Click
Mar24 221202 76.68 76.68 76.38 76.68 +0.16 1,262 20,287 +31 Hover/Click
Apr24 221202 76.31 76.31 76.00 76.31 +0.20 161 10,562 +9 Hover/Click
Total Volume and Open Interest 644,016 1,420,782 +8,661  
e-miNY Crude Oil(NYM)
Jan23 221202 81.425 82.200 79.625 79.975 -1.250 16,711 4,298 -239  
Feb23 221202 81.150 82.100 79.725 80.050 -1.100 653 2,133 +48  
Mar23 221202 80.800 81.900 79.875 80.075 -0.950 139 422 +19  
Apr23 221202 81.275 81.300 80.025 80.025 -0.825 19 54 +2  
May23 221202 80.900 81.250 79.900 79.925 -0.725 4 37 -1  
Jun23 221202 80.300 80.500 79.500 79.775 -0.600 9 109 -7  
Jul23 221202 79.550 80.100 79.500 79.550 -0.475 5 12 -4  
Aug23 221202 79.500 80.075 78.750 79.250 -0.375 13 43 -13  
Sep23 221202 78.925 79.300 78.700 78.925 -0.275 0 6 +0  
Oct23 221202 78.575 78.575 78.575 78.575 -0.175 0 1 +0  
Total Volume and Open Interest 17,558 7,233 -194  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221202 325.35 331.60 314.75 316.85 -9.39 49,971 82,037 +1,112 Hover/Click
Feb23 221202 321.22 325.95 311.00 312.94 -8.35 33,811 36,442 +2,224 Hover/Click
Mar23 221202 313.83 317.94 304.91 306.59 -7.24 17,611 36,187 +830 Hover/Click
Apr23 221202 304.77 308.67 297.57 299.30 -6.29 9,769 35,123 -150 Hover/Click
May23 221202 299.25 301.50 291.99 293.58 -5.67 7,627 17,423 -117 Hover/Click
Jun23 221202 293.80 297.06 287.81 289.54 -5.21 6,771 18,612 +780 Hover/Click
Jul23 221202 292.33 294.18 285.81 287.54 -4.79 2,507 7,526 +154 Hover/Click
Aug23 221202 290.53 292.11 284.48 286.16 -4.37 1,488 4,351 +67 Hover/Click
Sep23 221202 287.00 290.44 283.40 285.08 -4.05 2,198 4,666 +304 Hover/Click
Oct23 221202 285.75 288.55 282.45 284.03 -3.79 1,640 3,852 +184 Hover/Click
Nov23 221202 286.30 287.23 281.12 282.88 -3.53 1,258 2,156 +59 Hover/Click
Dec23 221202 283.84 285.68 279.83 281.60 -3.27 1,851 15,154 +8 Hover/Click
Jan24 221202 284.00 284.03 280.18 280.18 -3.06 148 1,666 +3 Hover/Click
Feb24 221202 279.00 279.00 278.61 278.61 -2.92 15 364 +0 Hover/Click
Total Volume and Open Interest 136,986 270,849 +4,020  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221202 234.94 236.14 227.01 228.04 -6.16 44,551 108,325 +2,366 Hover/Click
Feb23 221202 234.93 236.10 227.51 228.71 -5.48 23,130 34,404 +1,630 Hover/Click
Mar23 221202 236.45 237.23 229.12 230.30 -5.42 13,637 27,926 -23 Hover/Click
Apr23 221202 254.30 255.22 248.11 249.14 -5.16 6,018 16,447 +933 Hover/Click
May23 221202 254.61 255.50 248.83 249.95 -4.74 3,247 15,109 +363 Hover/Click
Jun23 221202 253.41 254.87 248.02 249.27 -4.41 4,109 16,239 -73 Hover/Click
Jul23 221202 250.33 252.10 246.40 247.45 -4.06 1,278 4,638 -9 Hover/Click
Aug23 221202 247.35 248.70 243.70 244.77 -3.66 870 2,901 +40 Hover/Click
Sep23 221202 241.89 244.50 239.65 241.00 -3.34 799 3,798 +60 Hover/Click
Oct23 221202 226.54 228.54 225.70 226.59 -2.81 228 2,415 +45 Hover/Click
Total Volume and Open Interest 100,079 247,251 +2,575  
e-miNY RBOB Gasoline(NYM)
Jan23 221202 234.20 234.20 228.04 228.04 -6.16 0 1 +0  
Feb23 221202 228.71 228.71 228.71 228.71 -5.48        
Mar23 221202 230.30 230.30 230.30 230.30 -5.42        
Apr23 221202 249.14 249.14 249.14 249.14 -5.16        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221202 6.829 6.839 6.221 6.281 -0.457 107,306 158,798 +961 Hover/Click
Feb23 221202 6.728 6.729 6.109 6.169 -0.462 42,659 67,781 +966 Hover/Click
Mar23 221202 6.040 6.043 5.508 5.582 -0.417 36,715 118,147 +112 Hover/Click
Apr23 221202 5.244 5.245 4.884 4.935 -0.311 28,726 106,633 +508 Hover/Click
May23 221202 5.167 5.183 4.852 4.906 -0.290 14,072 93,809 +158 Hover/Click
Jun23 221202 5.275 5.275 4.936 4.991 -0.285 7,487 28,794 +439 Hover/Click
Jul23 221202 5.332 5.344 5.026 5.080 -0.280 7,326 31,387 +322 Hover/Click
Aug23 221202 5.363 5.363 5.032 5.086 -0.280 6,003 29,360 +658 Hover/Click
Sep23 221202 5.286 5.286 4.974 5.028 -0.280 4,858 35,041 +119 Hover/Click
Oct23 221202 5.325 5.336 5.030 5.082 -0.281 8,748 47,519 -450 Hover/Click
Nov23 221202 5.553 5.584 5.287 5.339 -0.281 3,025 19,812 +79 Hover/Click
Dec23 221202 5.942 5.964 5.647 5.701 -0.279 3,307 30,453 +316 Hover/Click
Jan24 221202 6.147 6.157 5.880 5.926 -0.267 3,961 38,215 +78 Hover/Click
Feb24 221202 5.775 5.797 5.638 5.669 -0.243 1,109 13,532 +33 Hover/Click
Mar24 221202 5.088 5.095 5.002 5.028 -0.148 2,384 25,306 +614 Hover/Click
Apr24 221202 4.233 4.288 4.230 4.277 -0.019 1,981 24,131 +202 Hover/Click
Total Volume and Open Interest 282,153 990,271 +5,261  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221202 86.90 87.91 85.16 85.57 -1.31 247,655 403,680 -1,898 Hover/Click
Mar23 221202 86.69 87.68 85.17 85.55 -1.26 145,258 251,200 -282 Hover/Click
Apr23 221202 86.44 87.38 85.00 85.43 -1.15 61,166 128,631 +4,028 Hover/Click
May23 221202 86.15 87.03 84.80 85.27 -1.03 49,405 114,572 +3,425 Hover/Click
Jun23 221202 85.73 86.56 84.43 84.98 -0.90 82,073 177,413 -197 Hover/Click
Jul23 221202 85.34 86.08 84.08 84.66 -0.80 23,592 57,257 +493 Hover/Click
Aug23 221202 84.94 85.60 83.73 84.30 -0.74 10,539 43,181 +352 Hover/Click
Sep23 221202 84.52 85.07 83.34 83.94 -0.68 18,563 54,363 +348 Hover/Click
Oct23 221202 84.14 84.54 82.99 83.57 -0.61 4,302 36,035 +766 Hover/Click
Nov23 221202 83.33 84.00 83.00 83.22 -0.52 3,314 33,719 +169 Hover/Click
Dec23 221202 83.16 83.80 82.22 82.87 -0.43 41,727 163,031 +1,295 Hover/Click
Jan24 221202 82.88 83.32 82.51 82.51 -0.32 1,810 26,483 +559 Hover/Click
Feb24 221202 82.71 83.05 81.94 82.13 -0.21 2,733 21,808 +880 Hover/Click
Mar24 221202 81.77 81.78 81.55 81.73 -0.21 2,339 19,489 +397 Hover/Click
Total Volume and Open Interest 711,632 1,758,754 -68,983  
Gas Oil(ICE) Weekly Monthly
Dec22 221202 919.00 940.25 894.00 912.25 -40.50 18,127 52,933 -2,597 Hover/Click
Jan23 221202 919.75 941.75 896.00 916.25 -36.75 55,974 116,701 +1,745 Hover/Click
Feb23 221202 908.75 927.00 886.50 906.00 -33.00 32,785 51,579 +2,500 Hover/Click
Mar23 221202 892.25 907.25 870.75 890.25 -29.00 22,649 54,301 +1,839 Hover/Click
Apr23 221202 872.00 885.75 854.50 871.50 -25.50 13,474 32,085 +1,339 Hover/Click
May23 221202 856.50 869.25 841.50 856.75 -23.00 7,173 24,758 +804 Hover/Click
Jun23 221202 848.00 857.50 832.00 846.75 -20.75 11,671 29,133 +150 Hover/Click
Jul23 221202 839.75 849.50 826.75 840.25 -18.75 2,438 12,221 -225 Hover/Click
Aug23 221202 833.50 841.50 821.75 834.50 -17.50 2,240 10,552 +22 Hover/Click
Sep23 221202 828.25 837.75 817.50 829.75 -16.25 2,431 12,830 +377 Hover/Click
Total Volume and Open Interest 175,816 465,464 +7,038  
Ethanol(CBOT)
Dec22 221202 2.161 2.161 2.161 2.161 unch        
Jan23 221202 2.161 2.161 2.161 2.161 unch        
Feb23 221202 2.161 2.161 2.161 2.161 unch        
Mar23 221202 2.161 2.161 2.161 2.161 unch        
Apr23 221202 2.161 2.161 2.161 2.161 unch        
May23 221202 2.161 2.161 2.161 2.161 unch        
Jun23 221202 2.161 2.161 2.161 2.161 unch        
Jul23 221202 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221202 81.25 82.16 79.69 79.98 -1.24 27,165 42,230 -2,666 Hover/Click
Feb23 221202 81.08 82.10 79.77 80.05 -1.09 38,162 44,058 +3,871 Hover/Click
Mar23 221202 80.65 81.92 79.75 80.08 -0.95 29,148 43,720 +968 Hover/Click
Apr23 221202 80.59 81.65 79.80 80.02 -0.83 16,261 23,036 +55 Hover/Click
May23 221202 80.95 81.28 79.73 79.93 -0.72 7,757 11,876 -19 Hover/Click
Jun23 221202 80.61 80.86 79.52 79.78 -0.59 13,862 53,288 -2,110 Hover/Click
Jul23 221202 80.36 80.36 79.55 79.55 -0.47 3,391 9,045 +2,141 Hover/Click
Aug23 221202 79.26 79.26 79.26 79.26 -0.37 131 4,832 +0 Hover/Click
Sep23 221202 78.93 78.93 78.93 78.93 -0.27 2,018 10,921 +764 Hover/Click
Oct23 221202 78.58 78.58 78.58 78.58 -0.18 84 2,835 -41 Hover/Click
Nov23 221202 78.22 78.22 78.22 78.22 -0.09 53 5,451 +7 Hover/Click
Dec23 221202 78.35 78.41 77.44 77.84 -0.04 4,552 55,373 +416 Hover/Click
Jan24 221202 77.46 77.46 77.46 77.46 +0.04 19 3,466 +0 Hover/Click
Feb24 221202 77.07 77.07 77.07 77.07 +0.09 0 1,254 +0 Hover/Click
Mar24 221202 76.68 76.68 76.68 76.68 +0.16 44 2,054 +40 Hover/Click
Apr24 221202 76.31 76.31 76.31 76.31 +0.20 4 538 +2 Hover/Click
Total Volume and Open Interest 144,201 367,547 +3,861  
US Dollar Index(ICE) Weekly Monthly
Dec22 221202 104.795 105.575 103.935 104.500 -0.190 37,353 43,914 -1,133 Hover/Click
Mar23 221202 104.480 105.195 103.600 104.165 -0.175 918 1,795 +39 Hover/Click
Jun23 221202 103.600 103.945 103.600 103.945 -0.190 0 33 +0 Hover/Click
Total Volume and Open Interest 38,271 45,742 -1,094  
Australian Dollar(CME) Weekly Monthly
Dec22 221202 68.13 68.40 67.45 68.13 -0.09 123,617 150,900 +679 Hover/Click
Mar23 221202 68.40 68.65 67.73 68.39 -0.09 571 8,963 +109 Hover/Click
Jun23 221202 68.25 68.90 68.05 68.65 -0.08 3 105 +1 Hover/Click
Total Volume and Open Interest 124,460 160,181 +803  
British Pound(CME) Weekly Monthly
Dec22 221202 122.62 123.06 121.39 122.92 +0.28 116,017 216,900 +600 Hover/Click
Mar23 221202 123.12 123.36 121.71 123.22 +0.27 1,944 7,625 +717 Hover/Click
Jun23 221202 122.23 123.53 122.00 123.43 +0.29 15 231 -1 Hover/Click
Total Volume and Open Interest 118,105 226,793 +1,313  
Canadian Dollar(CME) Weekly Monthly
Dec22 221202 74.47 74.52 73.97 74.30 -0.18 116,926 123,450 -5,141 Hover/Click
Mar23 221202 74.54 74.63 74.11 74.42 -0.18 1,528 6,405 +189 Hover/Click
Jun23 221202 74.59 74.74 74.26 74.56 -0.18 49 1,193 +27 Hover/Click
Sep23 221202 74.76 74.87 74.36 74.67 -0.17 6 343 +2 Hover/Click
Total Volume and Open Interest 118,576 131,732 -4,922  
Japanese Yen(CME) Weekly Monthly
Dec22 221202 74.02 74.97 73.67 74.52 +0.46 168,138 221,678 -335 Hover/Click
Mar23 221202 74.87 75.84 74.54 75.40 +0.47 4,232 7,733 +2,433 Hover/Click
Jun23 221202 76.40 76.88 75.65 76.43 +0.49 61 353 +50 Hover/Click
Total Volume and Open Interest 172,626 230,493 +2,165  
Swiss Franc(CME) Weekly Monthly
Dec22 221202 106.92 107.40 106.10 106.85 -0.10 27,134 38,935 -1,411 Hover/Click
Mar23 221202 108.08 108.48 107.22 107.93 -0.12 454 593 -70 Hover/Click
Jun23 221202 109.68 109.68 108.48 109.08 -0.12 0 337 +0 Hover/Click
Total Volume and Open Interest 27,588 39,879 -1,481  
EuroFX(CME) Weekly Monthly
Dec22 221202 105.37 105.57 104.40 105.48 +0.16 269,790 658,029 -1,207 Hover/Click
Mar23 221202 106.04 106.25 105.09 106.16 +0.16 11,262 29,127 +3,136 Hover/Click
Jun23 221202 106.64 106.92 105.80 106.84 +0.16 339 6,277 +309 Hover/Click
Total Volume and Open Interest 283,023 698,974 +3,198  
Mexican Peso(CME) Weekly Monthly
Dec22 221202 521.13 522.00 513.00 513.63 -6.88 66,774 304,927 -2,324 Hover/Click
Mar23 221202 513.38 514.25 505.63 506.13 -6.75 481 560 +149 Hover/Click
Total Volume and Open Interest 67,260 305,563 -2,170  
Brazilian Real(CME) Weekly Monthly
Jan23 221202 191.05 192.80 189.75 190.50 -1.05 12,398 21,177 +2,031  
Feb23 221202 190.00 191.35 188.70 189.40 -0.95 33 40 +27  
Mar23 221202 188.50 188.50 188.50 188.50 -1.00 87 68 -87 Hover/Click
Apr23 221202 187.45 187.45 187.45 187.45 -0.95        
Total Volume and Open Interest 12,518 21,285 -10,772  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221202 129~200 130~090 128~090 129~270 +0~090 14,765 26,893 -3,751 Hover/Click
Mar23 221202 129~240 130~090 128~070 129~250 +0~090 560,751 1,172,793 +5,771 Hover/Click
Jun23 221202 129~130 130~040 128~270 129~250 +0~090 0 15 +0 Hover/Click
Total Volume and Open Interest 575,516 1,199,701 +2,020  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221202 114~125 114~185 113~125 114~115 +0~020 132,675 68,741 -30,854 Hover/Click
Mar23 221202 114~225 114~285 113~215 114~210 +0~015 2,559,936 3,758,087 -39,691 Hover/Click
Jun23 221202 114~150 115~130 114~020 115~080 +0~080 6 11 +1 Hover/Click
Total Volume and Open Interest 2,692,617 3,826,839 -70,544  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221202 108~314 109~024 108~070 108~304 +0~022 109,120 100,140 -27,537 Hover/Click
Mar23 221202 109~102 109~146 108~182 109~092 +0~010 1,858,616 4,198,238 +22,496 Hover/Click
Jun23 221202 109~172 109~172 109~172 109~172 +0~010       Hover/Click
Total Volume and Open Interest 1,967,736 4,298,378 -5,041  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221202 102~206 102~245 102~113 102~191 -0~010 53,346 37,750 -17,754 Hover/Click
Mar23 221202 102~315 103~032 102~206 102~282 -0~016 805,985 2,082,899 +39,286 Hover/Click
Jun23 221202 103~000 103~000 103~000 103~000 -0~016       Hover/Click
Total Volume and Open Interest 859,331 2,120,649 +21,532  
Eurodollars(CME) Weekly Monthly
Dec22 221202 95.143 95.180 95.130 95.168 +0.033 157,234 1,315,732 +13,437  
Mar23 221202 94.930 94.975 94.835 94.905 -0.015 120,319 842,011 +3,874  
Jun23 221202 94.925 94.995 94.790 94.890 -0.030 115,176 659,974 -10,487  
Sep23 221202 95.105 95.175 94.925 95.050 -0.045 77,680 681,988 +6,209  
Dec23 221202 95.445 95.520 95.230 95.390 -0.030 134,537 794,880 -646  
Mar24 221202 95.895 95.965 95.670 95.855 -0.005 54,588 372,880 -1,652  
Jun24 221202 96.300 96.355 96.085 96.285 +0.020 35,100 393,115 +1,342  
Sep24 221202 96.585 96.630 96.380 96.585 +0.030 32,871 352,196 +1,420  
Dec24 221202 96.755 96.800 96.565 96.765 +0.035 60,110 596,338 -1,379  
Mar25 221202 96.845 96.900 96.670 96.870 +0.050 16,068 231,966 +371  
Jun25 221202 96.885 96.960 96.725 96.925 +0.060 18,952 165,102 -744  
Sep25 221202 96.915 96.995 96.760 96.965 +0.070 13,068 117,394 +22  
Dec25 221202 96.935 97.010 96.770 96.980 +0.070 24,037 145,645 -826  
Mar26 221202 96.925 97.000 96.760 96.965 +0.060 9,621 81,459 +979  
Jun26 221202 96.900 96.980 96.745 96.945 +0.055 11,390 79,406 -519  
Sep26 221202 96.880 96.960 96.725 96.925 +0.055 9,600 93,265 -312  
Dec26 221202 96.860 96.940 96.705 96.905 +0.055 10,961 70,940 -997  
Mar27 221202 96.830 96.905 96.680 96.875 +0.050 7,940 47,119 +152  
Total Volume and Open Interest 949,302 7,255,847 +21,046  
Ultra T-Bond(CBOT)
Dec22 221202 141~00 142~24 138~26 142~01 +1~26 54,543 19,915 -22,319  
Mar23 221202 141~12 143~05 139~02 142~11 +1~24 371,891 1,427,693 -9,285  
Jun23 221202 142~11 142~11 142~11 142~11 +1~24        
Total Volume and Open Interest 426,434 1,447,608 -31,604  
Ultra 10-Yr T-Note(CBOT)
Dec22 221202 121~065 121~260 120~070 121~160 +0~080 17,137 19,747 -2,118  
Mar23 221202 121~160 121~280 120~090 121~180 +0~065 505,822 1,375,914 +34,510  
Jun23 221202 121~180 121~180 121~180 121~180 +0~065        
Total Volume and Open Interest 522,959 1,395,661 +32,392  
30 Day Federal Funds(CBOT)
Dec22 221202 95.880 95.882 95.870 95.882 +0.005 42,964 245,372 +4,673  
Jan23 221202 95.650 95.650 95.630 95.650 +0.005 118,692 386,355 +5,566  
Feb23 221202 95.320 95.335 95.265 95.305 -0.010 98,146 241,885 +2,104  
Mar23 221202 95.270 95.290 95.205 95.245 -0.015 20,908 60,103 -1,621  
Apr23 221202 95.180 95.205 95.095 95.135 -0.035 61,065 103,136 +1,380  
May23 221202 95.135 95.175 95.030 95.085 -0.050 45,633 65,979 -685  
Total Volume and Open Interest 483,124 1,311,408 -330,187  
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 221202 162.08 164.02 161.20 162.28 +0.70 82,718 229,264 +1,848  
Mar23 221202 161.04 162.84 160.06 161.12 +0.66 15,100 22,600 +11,684  
Jun23 221202 159.44 159.44 159.44 159.44 +0.70        
Total Volume and Open Interest 97,818 251,864 +13,532  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221202 142.65 143.18 141.74 141.89 -0.54 946,070 1,463,387 +56,096 Hover/Click
Mar23 221202 141.89 142.49 141.02 141.17 -0.55 124,351 178,246 +67,040 Hover/Click
Jun23 221202 138.79 138.79 138.79 138.79 -0.54 0 1 +0 Hover/Click
Total Volume and Open Interest 1,070,421 1,641,634 +123,136  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221202 121.01 121.29 120.44 120.51 -0.36 630,866 1,627,210 -16,330 Hover/Click
Mar23 221202 119.86 120.13 119.27 119.35 -0.38 102,681 201,180 +61,517 Hover/Click
Jun23 221202 119.79 119.79 119.79 119.79 -0.36       Hover/Click
Total Volume and Open Interest 733,547 1,828,390 +45,187  
Euro-Schatz(EUREX)
Dec22 221202 107.03 107.17 106.88 106.89 -0.12 554,107 1,928,536 -2,134  
Mar23 221202 106.75 106.88 106.56 106.57 -0.15 81,408 194,642 +40,723  
Jun23 221202 106.79 106.79 106.79 106.79 -0.12        
Total Volume and Open Interest 635,515 2,123,178 +38,589  
3-Mth Euribor(EUREX)
Dec22 221202 97.850 97.850 97.850 97.850 unch 0 283 +0  
Mar23 221202 97.185 97.185 97.185 97.185 -0.040 0 401 +0  
Jun23 221202 97.015 97.015 97.015 97.015 -0.065 0 52 +0  
Total Volume and Open Interest 0 1,394 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221202 107~18 107~20 106~12 106~16 -0~13 2,736 74,211 -958 Hover/Click
Mar23 221202 105~22 106~30 105~01 105~07 -0~11 202,269 405,028 +1,489 Hover/Click
Total Volume and Open Interest 205,005 479,239 +531  
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 221202 97.855 97.875 97.840 97.845 -0.005 150,733 680,220 -2,214  
Mar23 221202 97.200 97.260 97.170 97.180 -0.035 118,057 545,565 -14,953  
Jun23 221202 97.060 97.130 97.000 97.010 -0.060 109,198 466,905 -2,849  
Total Volume and Open Interest 1,117,099 4,091,437 -19,551  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221202 96.93 96.94 96.91 96.94 +0.01 33,458 154,287 -4,472  
Mar23 221202 96.50 96.58 96.48 96.58 +0.07 30,805 223,060 +2,870  
Jun23 221202 96.23 96.34 96.22 96.34 +0.10 23,847 120,022 +2,394  
Sep23 221202 96.08 96.20 96.06 96.19 +0.10 17,633 115,201 +5,486  
Dec23 221202 96.07 96.20 96.05 96.19 +0.10 13,552 107,952 +2,826  
Mar24 221202 96.12 96.25 96.09 96.24 +0.11 7,960 75,583 +2,566  
Jun24 221202 96.21 96.34 96.19 96.34 +0.11 6,751 71,113 +980  
Sep24 221202 96.30 96.42 96.27 96.41 +0.09 4,345 43,120 +688  
Dec24 221202 96.40 96.49 96.40 96.48 +0.08 130 1,909 +40  
Mar25 221202 96.52 96.52 96.51 96.51 +0.06 25 356 +25  
Total Volume and Open Interest 138,506 913,180 +13,403  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221202 96.51 96.63 96.49 96.61 +0.09 215,641 1,108,113 -1,801  
Mar23 221202 96.50 96.60 96.50 96.60 +0.09 387 3,652 +303  
Total Volume and Open Interest 216,028 1,111,765 -1,498  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221202 96.88 96.98 96.84 96.96 +0.07 206,268 788,710 -2,277  
Mar23 221202 96.90 96.92 96.90 96.92 +0.07 272 289 +170  
Total Volume and Open Interest 206,540 788,999 -2,107  
Gold(CMX) Weekly Monthly
Dec22 221202 1802.0 1802.3 1779.4 1795.9 -5.2 3,339 11,099 -7,568 Hover/Click
Feb23 221202 1817.0 1818.7 1791.8 1809.6 -5.6 192,239 360,079 +2,076 Hover/Click
Apr23 221202 1831.5 1833.8 1807.3 1824.7 -5.6 3,777 29,510 +760 Hover/Click
Jun23 221202 1845.3 1847.4 1822.8 1840.0 -5.3 1,238 14,924 -138 Hover/Click
Aug23 221202 1858.0 1863.0 1840.4 1856.1 -5.0 646 4,804 +210 Hover/Click
Oct23 221202 1876.1 1878.9 1855.7 1872.2 -4.9 76 790 +8 Hover/Click
Dec23 221202 1894.0 1894.0 1871.2 1888.5 -5.1 353 5,847 +146 Hover/Click
Feb24 221202 1904.0 1904.0 1904.0 1904.0 -5.1 5 209 +0 Hover/Click
Apr24 221202 1918.1 1918.1 1918.1 1918.1 -5.1 0 1 +0 Hover/Click
Jun24 221202 1932.3 1932.3 1932.3 1932.3 -5.1 0 294 +0 Hover/Click
Aug24 221202 1940.8 1940.8 1940.8 1940.8 -5.1       Hover/Click
Oct24 221202 1954.9 1954.9 1954.9 1954.9 -5.1       Hover/Click
Total Volume and Open Interest 203,229 429,283 -4,378  
Silver(CMX) Weekly Monthly
Dec22 221202 2277.0 2322.0 2238.0 2303.8 +40.1 693 2,822 -1,826 Hover/Click
Mar23 221202 2297.5 2347.5 2248.0 2325.0 +40.9 63,509 107,753 +2,517 Hover/Click
May23 221202 2311.0 2362.0 2265.0 2340.8 +41.5 1,653 6,120 +322 Hover/Click
Jul23 221202 2320.0 2378.5 2290.5 2359.4 +42.0 345 2,005 -11 Hover/Click
Sep23 221202 2318.5 2391.0 2317.5 2379.3 +42.0 68 1,085 +17 Hover/Click
Dec23 221202 2382.5 2420.5 2337.5 2410.2 +42.0 6 583 -1 Hover/Click
Mar24 221202 2433.5 2433.5 2433.5 2433.5 +42.0 0 5 +0 Hover/Click
Total Volume and Open Interest 67,365 122,380 +1,122  
Platinum(NYMEX) Weekly Monthly
Jan23 221202 1055.6 1058.6 1010.1 1026.6 -28.3 28,621 55,752 +1,200 Hover/Click
Apr23 221202 1058.2 1060.1 1012.0 1028.9 -27.7 2,435 11,772 +120 Hover/Click
Jul23 221202 1054.3 1054.3 1020.7 1030.4 -27.1 21 242 +3 Hover/Click
Oct23 221202 1022.0 1033.0 1018.0 1033.0 -26.9 8 24 +0 Hover/Click
Total Volume and Open Interest 31,085 67,790 +1,322  
Palladium(NYMEX) Weekly Monthly
Dec22 221202 1862.50 1879.40 1857.00 1879.40 -45.20 63 44 -91 Hover/Click
Mar23 221202 1944.00 1946.00 1870.50 1901.10 -45.20 1,987 7,462 +108 Hover/Click
Jun23 221202 1894.00 1915.00 1880.00 1908.90 -45.20 34 62 +14 Hover/Click
Total Volume and Open Interest 2,084 7,568 +31  
Copper(CMX) Weekly Monthly
Dec22 221202 377.30 385.85 375.60 384.80 +3.40 2,093 4,355 -697 Hover/Click
Mar23 221202 379.75 386.50 374.45 385.05 +3.30 81,154 99,330 +2,362 Hover/Click
May23 221202 379.65 386.40 374.45 384.95 +3.25 6,739 23,017 +969 Hover/Click
Jul23 221202 378.75 386.10 374.40 384.70 +3.15 2,102 8,089 -141 Hover/Click
Sep23 221202 379.85 385.60 374.20 384.40 +3.10 1,061 5,141 +332 Hover/Click
Total Volume and Open Interest 94,882 149,642 +2,882  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221202 34403 34528 33935 34459 +30 285,453 76,034 -167 Hover/Click
Mar23 221202 34665 34778 34193 34712 +29 1,911 3,102 +270 Hover/Click
Jun23 221202 34880 34880 34434 34857 +32 1 45 +1 Hover/Click
Sep23 221202 35057 35057 35057 35057 +31 0 6 +0 Hover/Click
Total Volume and Open Interest 287,365 79,187 +104  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221202 4077.50 4085.50 4006.75 4075.50 -6.25 2,479,997 2,239,497 +25,239 Hover/Click
Mar23 221202 4111.75 4119.25 4040.25 4109.00 -6.50 23,718 99,644 +5,524 Hover/Click
Jun23 221202 4148.75 4154.50 4078.25 4145.25 -6.25 271 2,863 +0 Hover/Click
Sep23 221202 4184.00 4184.00 4184.00 4184.00 -6.50 0 384 +0 Hover/Click
Total Volume and Open Interest 2,503,988 2,345,292 +30,765  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221202 12039.75 12067.75 11740.50 12010.25 -52.50 769,082 250,106 +1,835 Hover/Click
Mar23 221202 12158.25 12184.00 11859.00 12126.50 -53.00 4,332 6,041 +722 Hover/Click
Jun23 221202 12256.75 12311.50 12009.25 12258.00 -54.50 10 279 +1 Hover/Click
Total Volume and Open Interest 773,424 256,803 +2,558  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221202 2569.70 2588.40 2526.50 2576.10 +2.80 19,363 43,311 -1,001 Hover/Click
Mar23 221202 2595.20 2595.20 2548.30 2595.20 +2.70 0 3 +0 Hover/Click
Jun23 221202 2615.30 2615.30 2615.30 2615.30 +2.20       Hover/Click
Total Volume and Open Interest 19,363 43,314 -1,001  
Volatility Index(CBOE)
Dec22 221202 21.65 22.45 21.05 21.20 -0.37 72,896 142,859 -4,455  
Jan23 221202 24.45 25.05 23.80 23.88 -0.46 48,893 99,330 +5,182  
Feb23 221202 25.30 25.80 24.77 24.84 -0.41 15,991 36,284 +1,629  
Mar23 221202 25.86 26.30 25.42 25.46 -0.34 6,650 17,374 +442  
Total Volume and Open Interest 152,308 326,450 +3,114  
S & P 600(CME)
Dec22 221202 1246.90 1246.90 1246.90 1246.90 +5.30        
Mar23 221202 1256.20 1256.20 1256.20 1256.20 +5.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221202 1881.60 1902.30 1843.40 1894.40 +10.70 262,405 467,077 -2,965 Hover/Click
Mar23 221202 1898.00 1917.70 1858.80 1910.10 +10.90 2,194 5,088 +1,248 Hover/Click
Jun23 221202 1923.40 1923.40 1891.70 1923.40 +11.50       Hover/Click
Total Volume and Open Interest 264,599 472,165 -1,717  
Nikkei 225(CME)
Dec22 221202 28000 28055 27505 27705 -305 5,246 15,619 +777  
Mar23 221202 27775 28025 27495 27680 -310 52 120 -2  
Total Volume and Open Interest 5,298 15,739 +775  
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 221202 28030 28055 27660 27760 -490 398,833 428,933 -10,846  
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 221202 28030 28060 27660 27760 -490 31,532 239,846 -2,530  
Mar23 221202 27960 27980 27590 27690 -480 2,246 36,952 +717  
Jun23 221202 27490 27500 27360 27430 -490 4 11,735 +5  
Total Volume and Open Interest 33,787 341,921 -856  
Nikkei 225(CME) Yen
Dec22 221202 28005 28050 27500 27710 -300 31,305 47,847 +383  
Mar23 221202 27965 27980 27440 27640 -305 435 561 +399  
Jun23 221202 27415 27415 27415 27415 -305        
Total Volume and Open Interest 31,740 48,408 +782  
Nikkei 225(CME) e-Mini Yen
Dec22 221202 27710 27710 27710 27710 -300 2 1 -1  
Mar23 221202 27640 27640 27640 27640 -310        
Jun23 221202 27420 27420 27420 27420 -300        
Total Volume and Open Interest 2 1 -1  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221202 6727.0 6769.0 6688.5 6743.5 -12.0 69,745 235,163 -1,758  
Jan23 221202 6730.0 6754.0 6711.0 6746.0 -12.0 13 17 +1  
Feb23 221202 6756.0 6756.0 6756.0 6756.0 -12.0        
Mar23 221202 6730.0 6769.0 6730.0 6767.5 -14.0 5 53 +0  
Jun23 221202 6661.0 6661.0 6661.0 6661.0 -14.5        
Sep23 221202 6693.5 6693.5 6693.5 6693.5 -12.0        
Total Volume and Open Interest 69,763 235,235 -1,758  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221202 18766 19004 18604 18770 -26 170,630 126,661 -2,356  
Jan23 221202 18917 19062 18690 18843 -31 1,403 2,525 +1,095  
Feb23 221202 18894 18894 18894 18894 -26        
Total Volume and Open Interest 173,236 136,061 -30,044  
DAX(EUREX) Weekly Monthly
Dec22 221202 14478.0 14594.0 14372.0 14535.0 +64.0 66,175 100,727 +1,691  
Mar23 221202 14541.0 14675.0 14496.0 14620.0 +65.0 164 1,222 +6  
Jun23 221202 14779.0 14779.0 14779.0 14779.0 +68.0 0 5 +0  
Total Volume and Open Interest 66,339 101,961 +1,697  
Mini-DAX(EUREX)
Dec22 221202 14480.0 14594.0 14372.0 14535.0 +64.0 45,923 14,179 +957  
Mar23 221202 14527.0 14664.0 14472.0 14620.0 +65.0 170 463 +86  
Jun23 221202 14779.0 14779.0 14779.0 14779.0 +68.0 0 7 +0  
Total Volume and Open Interest 46,093 14,649 +1,043  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221202 3977 3999 3940 3979 unch 1,120,711 4,711,139 +78,826  
Mar23 221202 3976 4000 3947 3985 unch 28,127 213,566 +6,168  
Jun23 221202 3928 3928 3928 3928 +1 0 19,530 +0  
Total Volume and Open Interest 1,148,838 4,953,197 +84,994  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221202 11223 11257 11120 11203 -25 45,463 200,764 +9,585  
Mar23 221202 11128 11138 11055 11114 -24 16 139 +6  
Jun23 221202 10989 10989 10989 10989 -22        
Total Volume and Open Interest 45,479 200,903 +9,591  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221202 7565.00 7580.50 7515.00 7570.00 +3.00 140,701 597,863 +4,075  
Mar23 221202 7540.00 7581.00 7525.00 7572.50 +4.00 20 2,395 +12  
Jun23 221202 7574.50 7574.50 7574.50 7574.50 +4.00 1 23 +1  
Total Volume and Open Interest 140,722 600,281 +4,088  
SPI 200(SFE) Weekly Monthly
Dec22 221202 7363.0 7370.0 7302.0 7315.0 -51.0 61,381 239,547 +1,399  
Mar23 221202 7304.0 7304.0 7256.0 7263.0 -53.0 34 395 +19  
Jun23 221202 7279.0 7279.0 7279.0 7279.0 -53.0 0 52 +0  
Total Volume and Open Interest 61,415 239,995 +1,418  
FTSE MIB(ISE)
Dec22 221202 24630.00 24715.00 24420.00 24621.00 -59.00 13,972 98,642 -3,854  
Mar23 221202 24670.00 24730.00 24600.00 24648.00 -79.00 72 1,337 +50  
Jun23 221202 24218.00 24218.00 24218.00 24218.00 -79.00 0 6 +0  
Total Volume and Open Interest 14,044 99,988 -3,804  
KOSPI 200(KFE)
Dec22 221202 321.50 321.80 314.95 315.00 -8.10 287,183 298,880 -4,228  
Mar23 221202 320.45 320.45 313.50 313.55 -8.15 3,546 30,137 +2,651  
Jun23 221202 314.05 317.45 314.05 315.40 -7.60 16 23,205 +11  
Total Volume and Open Interest 290,772 389,507 -1,633  
GSCI(CME) Weekly Monthly
Dec22 221202 619.00 621.80 610.25 612.75 -7.90 12 1,082 +6  
Jan23 221202 615.25 615.25 615.25 615.25 -7.90        
Feb23 221202 617.75 617.75 617.75 617.75 -2.90        
Total Volume and Open Interest 12 1,082 +6  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!