Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 05, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221205 1440.50 1451.00 1435.25 1437.75 -0.75 134,068 228,169 -8,167 Hover/Click
Mar23 221205 1447.00 1458.00 1443.00 1445.00 -1.50 67,598 163,203 +2,255 Hover/Click
May23 221205 1455.00 1465.50 1451.25 1453.00 -1.00 25,522 98,766 -55 Hover/Click
Jul23 221205 1459.00 1469.75 1455.75 1457.75 -0.75 18,816 74,248 -1,817 Hover/Click
Aug23 221205 1441.00 1450.75 1438.50 1440.75 -0.25 2,049 4,448 -29 Hover/Click
Sep23 221205 1405.00 1407.00 1396.50 1398.75 -0.25 1,384 4,026 -67 Hover/Click
Nov23 221205 1376.00 1383.75 1373.75 1376.75 -1.00 8,033 51,632 +503 Hover/Click
Jan24 221205 1383.25 1385.75 1377.00 1380.25 -0.25 443 2,087 +62 Hover/Click
Mar24 221205 1377.25 1379.50 1372.00 1375.25 +0.50 513 3,483 +130 Hover/Click
May24 221205 1373.50 1377.75 1371.00 1373.50 +0.75 300 2,721 -31 Hover/Click
Jul24 221205 1375.00 1379.00 1373.00 1375.25 +0.50 170 443 +41 Hover/Click
Aug24 221205 1364.50 1364.50 1364.50 1364.50 +0.50 0 3 +0 Hover/Click
Sep24 221205 1344.25 1344.25 1344.25 1344.25 +0.50 0 90 +0 Hover/Click
Nov24 221205 1324.00 1325.25 1319.00 1323.00 -1.25 87 1,207 +21 Hover/Click
Total Volume and Open Interest 258,986 634,715 -7,154  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221205 424.80 433.40 424.80 432.00 +7.50 854 1,810 -489 Hover/Click
Jan23 221205 424.10 433.90 423.00 432.10 +8.00 59,249 129,417 -1,712 Hover/Click
Mar23 221205 422.80 431.80 421.70 430.50 +7.70 48,268 125,652 +2,704 Hover/Click
May23 221205 420.80 429.00 419.70 428.40 +7.60 23,121 57,604 +775 Hover/Click
Jul23 221205 420.00 427.60 418.90 427.00 +7.00 9,579 33,574 -8 Hover/Click
Aug23 221205 415.10 423.10 414.80 422.60 +6.60 2,828 8,073 +268 Hover/Click
Sep23 221205 408.70 416.40 408.00 415.90 +6.10 1,888 6,124 +0 Hover/Click
Oct23 221205 400.90 408.80 400.80 408.30 +5.80 984 4,569 +295 Hover/Click
Dec23 221205 400.90 407.80 399.70 407.20 +5.70 2,863 10,314 +414 Hover/Click
Jan24 221205 403.00 406.30 399.60 406.00 +5.50 118 868 +38 Hover/Click
Total Volume and Open Interest 149,788 379,329 +2,299  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221205 67.10 68.45 64.75 64.90 -2.69 2,994 1,318 -2,684 Hover/Click
Jan23 221205 65.72 66.31 62.50 62.57 -2.65 106,107 130,447 -3,374 Hover/Click
Mar23 221205 65.02 65.52 62.20 62.27 -2.17 73,227 134,740 +1,810 Hover/Click
May23 221205 64.49 64.90 61.91 61.98 -1.83 39,805 68,252 +1,614 Hover/Click
Jul23 221205 63.80 64.20 61.53 61.59 -1.60 45,264 54,324 -3,841 Hover/Click
Aug23 221205 62.90 63.58 61.11 61.15 -1.47 11,837 9,328 +230 Hover/Click
Sep23 221205 62.89 62.89 60.60 60.67 -1.41 9,047 9,940 +1,093 Hover/Click
Oct23 221205 62.25 62.25 60.00 60.13 -1.36 6,193 6,299 +246 Hover/Click
Dec23 221205 61.42 61.85 59.68 59.84 -1.31 10,939 21,591 -1,313 Hover/Click
Jan24 221205 60.43 61.21 59.47 59.60 -1.26 239 787 -11 Hover/Click
Total Volume and Open Interest 305,909 440,938 -6,118  
Canola(WCE) Weekly Monthly
Jan23 221205 849.0 864.2 841.0 859.0 +9.7 10,509 43,084 -2,828 Hover/Click
Mar23 221205 847.3 855.9 832.0 850.0 +8.3 14,265 72,435 +778 Hover/Click
May23 221205 844.0 859.6 835.1 853.9 +9.1 5,110 59,490 +31 Hover/Click
Jul23 221205 847.8 862.9 839.0 857.5 +9.2 1,221 35,082 +480 Hover/Click
Nov23 221205 829.4 841.6 821.7 837.3 +7.1 597 22,068 +263 Hover/Click
Total Volume and Open Interest 31,702 232,418 -1,276  
Corn(CBOT) Weekly Monthly
Dec22 221205 635.50 638.25 625.50 628.75 -6.25 8,565 5,113 -3,742 Hover/Click
Mar23 221205 646.50 649.00 637.75 640.50 -5.75 116,810 599,875 -5,189 Hover/Click
May23 221205 648.50 649.50 639.75 642.25 -5.00 27,368 182,674 +1,284 Hover/Click
Jul23 221205 644.50 646.75 637.50 639.50 -4.75 30,691 205,735 +3,810 Hover/Click
Sep23 221205 609.00 610.50 605.25 606.00 -2.50 10,206 69,661 +3,052 Hover/Click
Dec23 221205 598.00 599.50 594.75 595.25 -2.75 15,907 140,624 +2,298 Hover/Click
Mar24 221205 605.75 606.50 602.25 603.00 -2.50 899 7,992 +255 Hover/Click
May24 221205 609.50 609.50 605.75 606.25 -2.50 34 1,732 +12 Hover/Click
Jul24 221205 608.00 608.50 604.25 605.00 -2.75 224 1,465 -150 Hover/Click
Sep24 221205 571.75 571.75 571.75 571.75 -1.50 3 92 -1 Hover/Click
Total Volume and Open Interest 210,953 1,220,982 +1,819  
Wheat(CBOT) Weekly Monthly
Dec22 221205 730.50 730.50 715.50 715.50 -21.75 841 867 -275 Hover/Click
Mar23 221205 763.25 768.00 734.00 739.00 -22.00 41,085 169,705 +2,419 Hover/Click
May23 221205 775.00 779.75 745.75 750.75 -22.50 15,127 45,455 +1,984 Hover/Click
Jul23 221205 781.00 786.50 753.25 757.00 -22.75 8,355 62,330 +1,141 Hover/Click
Sep23 221205 788.50 795.00 763.25 766.25 -22.50 3,081 13,835 -61 Hover/Click
Dec23 221205 802.00 806.50 775.50 778.00 -22.50 2,356 21,917 -346 Hover/Click
Total Volume and Open Interest 71,484 317,767 +4,999  
Wheat(KCBT) Weekly Monthly
Dec22 221205 888.50 891.25 854.75 854.75 -27.25 69 757 -46 Hover/Click
Mar23 221205 875.25 877.75 840.75 841.75 -29.00 13,617 87,728 +151 Hover/Click
May23 221205 865.25 871.25 837.25 838.50 -26.75 4,630 22,038 +496 Hover/Click
Jul23 221205 858.25 864.00 833.00 833.75 -25.25 3,652 21,473 -86 Hover/Click
Sep23 221205 862.00 865.50 835.50 836.00 -24.75 1,637 7,737 +347 Hover/Click
Dec23 221205 866.00 869.75 840.50 841.00 -24.00 941 4,101 -13 Hover/Click
Mar24 221205 856.00 856.00 839.00 839.00 -23.00 49 149 +18 Hover/Click
Total Volume and Open Interest 24,606 144,317 +867  
Wheat(MGE) Weekly Monthly
Dec22 221205 935.00 935.00 904.00 912.75 -27.00 74 382 +0 Hover/Click
Mar23 221205 920.00 924.50 900.75 902.00 -19.25 3,358 29,283 +182 Hover/Click
May23 221205 917.50 921.50 900.50 901.75 -17.00 928 7,376 +324 Hover/Click
Jul23 221205 918.25 918.25 900.00 900.75 -16.50 234 2,758 -30 Hover/Click
Sep23 221205 903.00 903.25 890.00 891.00 -10.25 148 3,435 +5 Hover/Click
Dec23 221205 906.75 906.75 895.50 895.50 -10.75 77 888 +3 Hover/Click
Total Volume and Open Interest 4,819 44,132 +484  
Oats(CBOT) Weekly Monthly
Dec22 221205 339.25 339.25 339.25 339.25 -22.00 40 37 -32 Hover/Click
Mar23 221205 356.00 361.00 333.50 335.75 -22.00 354 2,984 +64 Hover/Click
May23 221205 359.50 359.50 328.75 328.75 -28.50 6 186 +5 Hover/Click
Jul23 221205 350.00 350.00 328.25 328.25 -29.50 1 65 +1 Hover/Click
Total Volume and Open Interest 401 3,304 +38  
Rough Rice(CBOT) Weekly Monthly
Jan23 221205 17.68 17.74 17.02 17.03 -0.60 359 6,702 -127 Hover/Click
Mar23 221205 17.97 18.05 17.34 17.36 -0.61 187 1,333 +85 Hover/Click
May23 221205 17.67 17.67 17.50 17.56 -0.65 0 38 +0 Hover/Click
Jul23 221205 17.65 17.65 17.65 17.65 -0.65 0 7 +0 Hover/Click
Total Volume and Open Interest 546 8,432 -42  
Live Cattle(CME) Weekly Monthly
Dec22 221205 153.200 153.550 153.000 153.235 -0.115 6,722 23,732 -2,259 Hover/Click
Feb23 221205 155.650 156.380 155.450 155.830 -0.050 20,173 128,646 +1,344 Hover/Click
Apr23 221205 159.450 160.050 159.250 159.580 unch 7,564 64,066 +596 Hover/Click
Jun23 221205 155.950 156.400 155.830 156.285 +0.085 5,734 48,259 +957 Hover/Click
Aug23 221205 156.250 156.685 155.985 156.550 +0.170 2,138 17,473 +148 Hover/Click
Oct23 221205 159.830 160.435 159.785 160.350 +0.165 1,051 6,397 +34 Hover/Click
Total Volume and Open Interest 43,802 294,121 +939  
Feeder Cattle(CME) Weekly Monthly
Jan23 221205 182.350 184.200 181.950 183.785 +1.335 6,292 24,998 -705 Hover/Click
Mar23 221205 185.000 186.750 184.900 186.380 +1.095 3,486 11,241 +57 Hover/Click
Apr23 221205 188.600 189.850 188.285 189.535 +0.905 1,084 5,930 +121 Hover/Click
May23 221205 191.235 192.650 191.185 192.250 +0.670 871 3,244 +27 Hover/Click
Aug23 221205 201.535 202.580 201.350 202.150 +0.465 288 2,912 +109 Hover/Click
Sep23 221205 203.650 204.400 203.535 203.935 +0.285 93 486 +5 Hover/Click
Oct23 221205 205.050 206.000 205.050 205.580 +0.630 50 98 +7 Hover/Click
Total Volume and Open Interest 12,190 48,953 -367  
Lean Hogs(CME) Weekly Monthly
Dec22 221205 82.830 82.950 81.730 82.080 -0.350 8,431 21,771 -823 Hover/Click
Feb23 221205 90.350 91.900 89.830 90.530 +0.100 26,042 78,732 +1,757 Hover/Click
Apr23 221205 95.500 96.780 95.130 95.830 unch 7,437 40,499 -671 Hover/Click
May23 221205 100.000 100.700 99.800 99.900 -0.100 27 882 +4  
Jun23 221205 106.680 107.550 106.300 106.880 unch 4,511 20,212 +363 Hover/Click
Jul23 221205 106.900 107.530 106.780 107.050 -0.100 2,195 13,085 -154 Hover/Click
Aug23 221205 106.080 106.430 105.730 106.100 -0.300 1,853 9,106 +184 Hover/Click
Oct23 221205 91.500 91.600 90.980 91.500 +0.050 964 6,895 +198 Hover/Click
Total Volume and Open Interest 52,127 193,751 +1,197  
Class III Milk(CME) Weekly Monthly
Dec22 221205 20.30 20.45 20.27 20.41 +0.12 686 4,950 +34 Hover/Click
Jan23 221205 20.00 20.05 19.82 19.99 -0.01 800 3,720 +5 Hover/Click
Feb23 221205 19.79 19.86 19.70 19.72 -0.17 95 2,470 +17 Hover/Click
Mar23 221205 19.80 19.99 19.78 19.84 -0.14 142 2,178 +61 Hover/Click
Apr23 221205 19.85 20.00 19.85 19.88 -0.12 37 1,419 -1 Hover/Click
May23 221205 20.08 20.08 19.98 20.08 -0.02 65 1,441 +46 Hover/Click
Jun23 221205 20.11 20.14 20.11 20.14 unch 15 1,289 +3 Hover/Click
Jul23 221205 20.20 20.25 20.18 20.25 +0.05 1 775 +0 Hover/Click
Aug23 221205 20.32 20.35 20.26 20.26 +0.01 4 656 +3 Hover/Click
Sep23 221205 20.45 20.46 20.41 20.43 +0.03 1 659 +0 Hover/Click
Oct23 221205 20.40 20.45 20.40 20.40 unch 5 358 +0 Hover/Click
Nov23 221205 20.25 20.25 20.25 20.25 unch 9 335 +5 Hover/Click
Dec23 221205 20.11 20.11 20.11 20.11 unch 20 316 +4 Hover/Click
Total Volume and Open Interest 1,880 20,716 +177  
Cocoa(ICE) Weekly Monthly
Dec22 221205 2432 2432 2432 2432 -57 0 141 +0 Hover/Click
Mar23 221205 2529 2539 2470 2479 -57 25,278 122,449 +1,351 Hover/Click
May23 221205 2537 2543 2476 2485 -56 8,404 53,443 +973 Hover/Click
Jul23 221205 2523 2539 2477 2486 -53 2,865 30,807 +34 Hover/Click
Sep23 221205 2533 2533 2475 2484 -49 1,000 13,414 +180 Hover/Click
Dec23 221205 2499 2513 2458 2468 -48 454 18,970 -59 Hover/Click
Mar24 221205 2476 2488 2440 2444 -49 266 10,914 -59 Hover/Click
Total Volume and Open Interest 38,377 257,091 +2,370  
Coffee "C"(ICE) Weekly Monthly
Dec22 221205 160.15 160.15 160.15 160.15 unch 2 1,357 -63 Hover/Click
Mar23 221205 162.25 165.10 162.00 162.60 unch 23,673 109,488 +760 Hover/Click
May23 221205 163.00 165.65 162.70 163.25 +0.05 8,966 42,928 +410 Hover/Click
Jul23 221205 163.40 165.90 163.30 163.70 +0.10 4,717 18,341 +599 Hover/Click
Sep23 221205 163.80 165.55 163.25 163.70 +0.15 1,590 8,962 +371 Hover/Click
Dec23 221205 164.25 165.55 163.15 163.80 +0.20 969 12,226 -85 Hover/Click
Total Volume and Open Interest 40,380 198,570 +2,115  
Orange Juice(ICE) Weekly Monthly
Jan23 221205 204.25 206.90 203.00 205.65 +2.10 1,051 8,339 -459 Hover/Click
Mar23 221205 197.80 200.40 197.05 199.85 +2.50 399 2,028 +327 Hover/Click
May23 221205 194.75 197.15 194.75 197.15 +2.70 91 787 +39 Hover/Click
Jul23 221205 194.60 194.60 194.60 194.60 +2.20 18 21 +13 Hover/Click
Sep23 221205 192.75 192.75 192.75 192.75 +1.30 4 4 +4 Hover/Click
Nov23 221205 189.35 189.35 189.35 189.35 +0.10 10 12 +8 Hover/Click
Total Volume and Open Interest 1,573 11,191 -68  
Sugar #11(ICE) Weekly Monthly
Mar23 221205 19.55 19.94 19.52 19.55 +0.07 49,725 386,153 -1,035 Hover/Click
May23 221205 18.42 18.74 18.36 18.43 +0.10 17,498 190,681 +2,128 Hover/Click
Jul23 221205 17.75 18.01 17.68 17.78 +0.13 9,864 121,882 +916 Hover/Click
Oct23 221205 17.60 17.78 17.49 17.61 +0.15 3,475 76,903 +75 Hover/Click
Mar24 221205 17.56 17.72 17.46 17.61 +0.17 841 46,398 +4 Hover/Click
May24 221205 16.85 16.97 16.80 16.90 +0.19 453 13,718 +162 Hover/Click
Jul24 221205 16.42 16.49 16.32 16.45 +0.21 265 13,426 +165 Hover/Click
Oct24 221205 16.31 16.40 16.31 16.40 +0.22 28 13,255 -11 Hover/Click
Total Volume and Open Interest 82,205 880,530 +2,376  
London Cocoa(LCE) Weekly Monthly
Dec22 221205 2140 2140 2110 2120 -24 4,019 19,412 -8,602 Hover/Click
Mar23 221205 1967 1971 1942 1949 -22 11,648 107,258 -1,120 Hover/Click
May23 221205 1904 1904 1879 1886 -16 4,672 52,810 +327 Hover/Click
Jul23 221205 1879 1881 1860 1867 -14 2,038 38,939 -163 Hover/Click
Sep23 221205 1858 1858 1842 1848 -11 910 22,392 +59 Hover/Click
Dec23 221205 1845 1845 1829 1835 -10 1,091 22,781 +339 Hover/Click
Mar24 221205 1811 1812 1810 1812 -9 172 10,853 +9 Hover/Click
Total Volume and Open Interest 25,062 281,654 -8,788  
London Sugar(LCE) Weekly Monthly
Mar23 221205 535.00 548.50 535.00 539.10 +6.20 3,978 48,100 -30 Hover/Click
May23 221205 524.10 533.70 524.00 525.50 +3.70 1,644 19,478 +408 Hover/Click
Aug23 221205 505.30 513.30 505.30 507.60 +2.90 1,297 7,588 +39 Hover/Click
Oct23 221205 488.30 492.40 487.80 489.70 +3.30 156 6,824 -52 Hover/Click
Dec23 221205 481.90 484.90 480.80 483.00 +4.20 19 2,713 +1 Hover/Click
Total Volume and Open Interest 7,112 86,384 +370  
Cotton(ICE) Weekly Monthly
Dec22 221205 84.80 85.35 84.72 84.94 +0.66 39 81 -36 Hover/Click
Mar23 221205 83.29 85.36 82.75 83.86 +0.66 18,529 105,391 -1,116 Hover/Click
May23 221205 82.86 84.50 82.22 83.23 +0.67 5,921 32,540 +203 Hover/Click
Jul23 221205 82.20 83.82 81.76 82.59 +0.60 2,785 28,594 +131 Hover/Click
Oct23 221205 80.84 80.84 80.84 80.84 -0.87 106 6 +4 Hover/Click
Dec23 221205 79.90 80.74 78.75 79.62 +0.19 1,310 21,888 +3 Hover/Click
Total Volume and Open Interest 28,850 193,922 -854  
Lumber(CME) Weekly Monthly
Jan23 221205 395.5 402.5 382.8 391.1 -4.9 508 2,206 +10  
Mar23 221205 398.0 408.6 391.0 397.6 -5.4 247 521 +89  
May23 221205 410.0 424.8 410.0 424.8 +7.4 19 39 +13  
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 221205 79.99 82.72 76.77 76.93 -3.05 321,432 265,246 -10,676 Hover/Click
Feb23 221205 80.03 82.75 76.92 77.08 -2.97 116,197 128,805 +3,185 Hover/Click
Mar23 221205 79.79 82.71 77.04 77.20 -2.88 87,582 132,730 +1,807 Hover/Click
Apr23 221205 79.81 82.57 77.16 77.31 -2.71 36,528 63,367 -4,754 Hover/Click
May23 221205 80.19 82.41 77.24 77.40 -2.53 25,110 46,137 -45 Hover/Click
Jun23 221205 79.77 82.20 77.21 77.39 -2.39 52,281 123,610 +1,884 Hover/Click
Jul23 221205 80.11 81.89 77.16 77.28 -2.27 9,688 39,336 +427 Hover/Click
Aug23 221205 79.70 81.48 76.93 77.09 -2.17 7,225 32,634 +420 Hover/Click
Sep23 221205 79.19 81.12 76.72 76.83 -2.10 14,793 46,976 +475 Hover/Click
Oct23 221205 79.80 80.58 76.42 76.54 -2.04 3,114 29,930 -126 Hover/Click
Nov23 221205 79.51 80.27 76.21 76.25 -1.97 2,439 25,129 +3 Hover/Click
Dec23 221205 78.22 79.85 75.81 75.96 -1.88 37,743 166,499 +1,515 Hover/Click
Jan24 221205 78.10 78.88 75.63 75.63 -1.83 2,436 26,057 +1,227 Hover/Click
Feb24 221205 77.26 78.35 75.29 75.29 -1.78 1,303 17,367 -776 Hover/Click
Mar24 221205 77.00 77.97 74.94 74.94 -1.74 3,022 20,355 +68 Hover/Click
Apr24 221205 76.07 77.54 74.63 74.63 -1.68 762 10,701 +139 Hover/Click
Total Volume and Open Interest 742,271 1,414,811 -5,971  
e-miNY Crude Oil(NYM)
Jan23 221205 80.025 82.725 76.775 76.925 -3.050 15,624 4,212 -86  
Feb23 221205 80.300 82.750 76.925 77.075 -2.975 694 2,177 +44  
Mar23 221205 80.450 82.675 77.125 77.200 -2.875 112 439 +17  
Apr23 221205 81.250 82.200 77.300 77.300 -2.725 6 52 -2  
May23 221205 81.500 81.950 77.400 77.400 -2.525 4 37 +0  
Jun23 221205 80.000 82.100 77.400 77.400 -2.375 6 109 +0  
Jul23 221205 81.075 81.450 77.275 77.275 -2.275 2 11 -1  
Aug23 221205 80.750 81.300 77.100 77.100 -2.150 4 41 -2  
Sep23 221205 76.825 80.700 76.825 76.825 -2.100 0 6 +0  
Oct23 221205 76.550 76.550 76.550 76.550 -2.025 0 1 +0  
Total Volume and Open Interest 16,454 7,201 -32  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221205 318.01 323.85 298.23 299.98 -16.87 52,140 77,172 -4,865 Hover/Click
Feb23 221205 314.14 319.98 296.25 297.02 -15.92 40,751 33,339 -3,103 Hover/Click
Mar23 221205 307.46 312.99 290.87 291.52 -15.07 21,182 34,938 -1,249 Hover/Click
Apr23 221205 299.80 304.74 284.73 285.23 -14.07 12,416 34,444 -679 Hover/Click
May23 221205 296.26 298.39 280.36 280.72 -12.86 9,115 17,328 -95 Hover/Click
Jun23 221205 290.20 294.19 277.71 277.98 -11.56 8,402 19,400 +788 Hover/Click
Jul23 221205 289.14 291.88 276.64 276.93 -10.61 2,322 7,691 +165 Hover/Click
Aug23 221205 289.39 290.43 275.78 276.12 -10.04 1,295 4,440 +89 Hover/Click
Sep23 221205 285.40 289.14 275.00 275.28 -9.80 1,501 4,865 +199 Hover/Click
Oct23 221205 288.20 288.20 274.46 274.46 -9.57 1,099 3,926 +74 Hover/Click
Nov23 221205 286.40 286.68 273.48 273.48 -9.40 829 2,126 -30 Hover/Click
Dec23 221205 283.96 285.57 272.18 272.36 -9.24 1,585 14,842 -312 Hover/Click
Jan24 221205 283.37 283.39 271.10 271.10 -9.08 77 1,691 +25 Hover/Click
Feb24 221205 282.78 282.78 269.21 269.58 -9.03 0 364 +0 Hover/Click
Total Volume and Open Interest 152,776 261,898 -8,951  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221205 229.85 234.80 219.62 220.19 -7.85 43,897 106,283 -2,042 Hover/Click
Feb23 221205 229.92 235.22 220.69 221.22 -7.49 25,136 36,705 +2,301 Hover/Click
Mar23 221205 231.87 236.86 222.68 223.20 -7.10 14,530 28,681 +755 Hover/Click
Apr23 221205 250.16 255.30 241.64 242.17 -6.97 8,272 15,484 -963 Hover/Click
May23 221205 252.37 255.93 242.71 243.25 -6.70 6,573 15,447 +338 Hover/Click
Jun23 221205 251.45 255.33 242.25 242.75 -6.52 6,309 16,148 -91 Hover/Click
Jul23 221205 251.18 252.70 240.67 241.16 -6.29 1,980 4,978 +340 Hover/Click
Aug23 221205 250.51 250.51 238.49 238.76 -6.01 1,285 3,043 +142 Hover/Click
Sep23 221205 245.45 246.67 234.77 235.29 -5.71 2,068 4,209 +411 Hover/Click
Oct23 221205 230.96 232.30 219.97 220.58 -6.01 1,339 2,525 +110 Hover/Click
Total Volume and Open Interest 115,293 249,452 +2,201  
e-miNY RBOB Gasoline(NYM)
Jan23 221205 220.20 220.20 220.19 220.19 -7.85 0 1 +0  
Feb23 221205 221.22 221.22 221.22 221.22 -7.49        
Mar23 221205 223.20 223.20 223.20 223.20 -7.10        
Apr23 221205 242.17 242.17 242.17 242.17 -6.97        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221205 5.900 6.052 5.556 5.577 -0.704 94,563 157,118 -1,680 Hover/Click
Feb23 221205 5.850 5.949 5.468 5.484 -0.685 28,550 66,838 -943 Hover/Click
Mar23 221205 5.314 5.314 5.010 5.024 -0.558 34,132 117,849 -298 Hover/Click
Apr23 221205 4.755 4.782 4.590 4.620 -0.315 30,717 106,248 -385 Hover/Click
May23 221205 4.690 4.749 4.570 4.602 -0.304 16,110 95,258 +1,449 Hover/Click
Jun23 221205 4.816 4.839 4.665 4.694 -0.297 8,073 29,257 +463 Hover/Click
Jul23 221205 4.905 4.936 4.759 4.788 -0.292 6,463 31,926 +539 Hover/Click
Aug23 221205 4.922 4.930 4.765 4.794 -0.292 4,039 29,531 +171 Hover/Click
Sep23 221205 4.865 4.876 4.708 4.736 -0.292 3,999 35,134 +93 Hover/Click
Oct23 221205 4.916 4.941 4.763 4.794 -0.288 9,074 48,152 +633 Hover/Click
Nov23 221205 5.150 5.213 5.062 5.084 -0.255 2,936 19,916 +104 Hover/Click
Dec23 221205 5.563 5.573 5.447 5.473 -0.228 4,004 30,771 +318 Hover/Click
Jan24 221205 5.844 5.844 5.686 5.729 -0.197 4,703 38,514 +299 Hover/Click
Feb24 221205 5.528 5.557 5.473 5.511 -0.158 1,500 13,452 -80 Hover/Click
Mar24 221205 4.929 4.946 4.865 4.905 -0.123 2,840 25,681 +375 Hover/Click
Apr24 221205 4.170 4.239 4.122 4.202 -0.075 2,880 23,998 -133 Hover/Click
Total Volume and Open Interest 257,155 991,956 +1,685  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221205 85.73 88.44 82.52 82.68 -2.89 229,128 387,539 -16,141 Hover/Click
Mar23 221205 85.70 88.20 82.53 82.66 -2.89 160,527 254,943 +3,743 Hover/Click
Apr23 221205 85.44 87.92 82.50 82.63 -2.80 74,739 139,781 +11,150 Hover/Click
May23 221205 85.30 87.65 82.46 82.59 -2.68 51,071 117,113 +2,541 Hover/Click
Jun23 221205 85.00 87.26 82.30 82.44 -2.54 76,873 178,517 +1,104 Hover/Click
Jul23 221205 84.68 86.85 82.11 82.26 -2.40 18,300 57,928 +671 Hover/Click
Aug23 221205 84.33 86.43 81.85 82.01 -2.29 10,682 43,195 +14 Hover/Click
Sep23 221205 83.96 85.99 81.56 81.73 -2.21 19,146 56,426 +2,063 Hover/Click
Oct23 221205 83.76 85.47 81.29 81.43 -2.14 4,832 36,013 -22 Hover/Click
Nov23 221205 81.13 81.13 81.13 81.13 -2.09 3,945 33,887 +168 Hover/Click
Dec23 221205 82.87 84.72 80.67 80.82 -2.05 39,310 163,963 +932 Hover/Click
Jan24 221205 80.86 80.87 80.46 80.51 -2.00 1,610 26,654 +171 Hover/Click
Feb24 221205 81.00 81.00 80.18 80.18 -1.95 1,908 22,632 +824 Hover/Click
Mar24 221205 80.38 80.46 79.84 79.84 -1.89 1,364 19,296 -193 Hover/Click
Total Volume and Open Interest 711,923 1,766,442 +7,688  
Gas Oil(ICE) Weekly Monthly
Dec22 221205 904.00 930.00 861.50 893.50 -18.75 23,567 50,314 -2,619 Hover/Click
Jan23 221205 913.00 928.75 859.75 890.25 -26.00 69,036 118,449 +1,748 Hover/Click
Feb23 221205 896.25 916.75 850.75 881.50 -24.50 39,177 53,847 +2,268 Hover/Click
Mar23 221205 879.00 899.25 837.75 867.50 -22.75 24,241 54,428 +127 Hover/Click
Apr23 221205 861.00 879.50 822.50 851.25 -20.25 14,177 33,134 +1,049 Hover/Click
May23 221205 847.75 863.75 811.50 838.75 -18.00 7,892 24,506 -252 Hover/Click
Jun23 221205 838.25 852.75 804.50 830.25 -16.50 13,845 28,888 -245 Hover/Click
Jul23 221205 840.75 845.50 801.50 825.00 -15.25 3,573 12,487 +266 Hover/Click
Aug23 221205 835.50 839.75 800.00 820.25 -14.25 2,544 10,577 +25 Hover/Click
Sep23 221205 830.50 836.25 796.25 816.00 -13.75 3,301 12,969 +139 Hover/Click
Total Volume and Open Interest 209,481 468,177 +2,713  
Ethanol(CBOT)
Jan23 221205 2.161 2.161 2.161 2.161 unch        
Feb23 221205 2.161 2.161 2.161 2.161 unch        
Mar23 221205 2.161 2.161 2.161 2.161 unch        
Apr23 221205 2.161 2.161 2.161 2.161 unch        
May23 221205 2.161 2.161 2.161 2.161 unch        
Jun23 221205 2.161 2.161 2.161 2.161 unch        
Jul23 221205 2.161 2.161 2.161 2.161 unch        
Aug23 221205 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221205 80.16 82.70 76.78 76.93 -3.05 32,141 39,462 -2,768 Hover/Click
Feb23 221205 80.49 82.69 76.94 77.08 -2.97 40,175 45,562 +1,504 Hover/Click
Mar23 221205 81.60 82.65 77.20 77.20 -2.88 36,794 41,617 -2,103 Hover/Click
Apr23 221205 80.63 82.23 77.31 77.31 -2.71 19,470 22,995 -41 Hover/Click
May23 221205 80.54 82.08 77.40 77.40 -2.53 11,376 11,589 -287 Hover/Click
Jun23 221205 80.40 81.90 77.39 77.39 -2.39 17,307 54,231 +943 Hover/Click
Jul23 221205 81.47 81.49 77.28 77.28 -2.27 1,948 9,357 +312 Hover/Click
Aug23 221205 80.11 80.11 77.09 77.09 -2.17 830 4,833 +1 Hover/Click
Sep23 221205 76.83 76.83 76.83 76.83 -2.10 3,881 12,791 +1,870 Hover/Click
Oct23 221205 76.54 76.54 76.54 76.54 -2.04 163 2,793 -42 Hover/Click
Nov23 221205 76.25 76.25 76.25 76.25 -1.97 32 5,453 +2 Hover/Click
Dec23 221205 79.52 79.52 75.96 75.96 -1.88 4,546 55,842 +469 Hover/Click
Jan24 221205 75.63 75.63 75.63 75.63 -1.83 2 3,466 +0 Hover/Click
Feb24 221205 75.29 75.29 75.29 75.29 -1.78 0 1,254 +0 Hover/Click
Mar24 221205 74.94 74.94 74.94 74.94 -1.74 0 2,054 +0 Hover/Click
Apr24 221205 74.63 74.63 74.63 74.63 -1.68 12 539 +1 Hover/Click
Total Volume and Open Interest 170,395 367,389 -158  
US Dollar Index(ICE) Weekly Monthly
Dec22 221205 104.435 105.360 104.065 105.240 +0.740 43,745 42,983 -931 Hover/Click
Mar23 221205 104.100 105.015 103.725 104.885 +0.720 1,069 1,839 +44 Hover/Click
Jun23 221205 103.790 104.515 103.600 104.515 +0.570 15 45 +12 Hover/Click
Total Volume and Open Interest 44,829 44,867 -875  
Australian Dollar(CME) Weekly Monthly
Dec22 221205 67.93 68.55 66.90 67.00 -1.13 124,083 149,207 -1,693 Hover/Click
Mar23 221205 68.22 68.81 67.17 67.27 -1.12 3,288 10,614 +1,651 Hover/Click
Jun23 221205 68.10 69.08 67.56 67.56 -1.09 2 106 +1 Hover/Click
Total Volume and Open Interest 127,575 160,286 +105  
British Pound(CME) Weekly Monthly
Dec22 221205 122.95 123.50 121.67 121.79 -1.13 125,160 217,861 +961 Hover/Click
Mar23 221205 123.23 123.78 121.98 122.09 -1.13 2,395 8,553 +928 Hover/Click
Jun23 221205 122.35 123.97 122.31 122.31 -1.12 145 282 +51 Hover/Click
Total Volume and Open Interest 128,230 228,841 +2,048  
Canadian Dollar(CME) Weekly Monthly
Dec22 221205 74.28 74.72 73.51 73.57 -0.73 89,901 121,690 -1,760 Hover/Click
Mar23 221205 74.38 74.83 73.62 73.68 -0.74 1,292 7,253 +848 Hover/Click
Jun23 221205 74.66 74.95 73.78 73.83 -0.73 26 1,215 +22 Hover/Click
Sep23 221205 73.97 75.09 73.97 73.97 -0.70 3 344 +1 Hover/Click
Total Volume and Open Interest 91,239 130,829 -903  
Japanese Yen(CME) Weekly Monthly
Dec22 221205 74.59 74.68 73.19 73.30 -1.22 209,165 219,495 -2,183 Hover/Click
Mar23 221205 75.42 75.55 74.06 74.16 -1.24 5,186 8,794 +1,061 Hover/Click
Jun23 221205 76.36 76.61 75.16 75.20 -1.23 12 361 +8 Hover/Click
Total Volume and Open Interest 215,131 229,687 -806  
Swiss Franc(CME) Weekly Monthly
Dec22 221205 106.91 107.33 106.14 106.25 -0.60 22,529 39,879 +944 Hover/Click
Mar23 221205 108.00 108.40 107.23 107.32 -0.61 294 760 +167 Hover/Click
Jun23 221205 108.48 109.58 108.48 108.48 -0.60 1 337 +0 Hover/Click
Total Volume and Open Interest 22,826 40,992 +1,113  
EuroFX(CME) Weekly Monthly
Dec22 221205 105.49 106.06 104.92 105.05 -0.43 262,082 668,780 +10,751 Hover/Click
Mar23 221205 106.19 106.75 105.60 105.73 -0.43 15,057 39,740 +10,613 Hover/Click
Jun23 221205 107.00 107.43 106.38 106.42 -0.42 257 6,426 +149 Hover/Click
Total Volume and Open Interest 278,638 720,441 +21,467  
Mexican Peso(CME) Weekly Monthly
Dec22 221205 513.63 515.63 502.25 505.50 -8.13 74,019 305,072 +145 Hover/Click
Mar23 221205 507.50 508.25 495.00 498.13 -8.00 314 735 +175 Hover/Click
Total Volume and Open Interest 74,333 305,883 +320  
Brazilian Real(CME) Weekly Monthly
Jan23 221205 190.95 193.20 187.80 188.50 -2.00 7,520 22,390 +1,213  
Feb23 221205 191.15 191.65 187.10 187.45 -1.95 48 26 -14  
Mar23 221205 186.50 186.55 186.50 186.55 -1.95 0 68 +0 Hover/Click
Apr23 221205 185.45 185.45 185.45 185.45 -2.00        
Total Volume and Open Interest 7,568 22,484 +1,199  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221205 129~210 130~010 128~150 128~280 -0~310 7,559 5,610 -21,283 Hover/Click
Mar23 221205 129~280 130~000 128~120 128~260 -0~310 400,150 1,170,337 -2,456 Hover/Click
Jun23 221205 128~260 128~260 128~260 128~260 -0~310 0 15 +0 Hover/Click
Total Volume and Open Interest 407,709 1,175,962 -23,739  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221205 114~105 114~105 113~170 113~190 -0~245 43,465 31,247 -37,494 Hover/Click
Mar23 221205 114~185 114~200 113~250 113~275 -0~255 1,991,454 3,777,417 +19,330 Hover/Click
Jun23 221205 115~000 115~130 114~180 114~180 -0~220 4 9 -2 Hover/Click
Total Volume and Open Interest 2,034,923 3,808,673 -18,166  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221205 108~266 108~300 108~106 108~126 -0~176 29,857 20,180 -79,960 Hover/Click
Mar23 221205 109~072 109~084 108~196 108~220 -0~192 1,280,102 4,199,545 +1,307 Hover/Click
Jun23 221205 108~300 108~300 108~300 108~300 -0~192       Hover/Click
Total Volume and Open Interest 1,309,959 4,219,725 -78,653  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221205 102~184 102~195 102~120 102~132 -0~057 35,010 26,082 -11,668 Hover/Click
Mar23 221205 102~275 102~276 102~195 102~207 -0~073 662,938 2,096,957 +14,058 Hover/Click
Jun23 221205 102~245 102~245 102~245 102~245 -0~073       Hover/Click
Total Volume and Open Interest 697,948 2,123,039 +2,390  
Eurodollars(CME) Weekly Monthly
Dec22 221205 95.168 95.185 95.152 95.175 +0.007 116,718 1,300,522 -15,210  
Mar23 221205 94.900 94.900 94.815 94.840 -0.065 104,609 848,934 +6,923  
Jun23 221205 94.885 94.885 94.755 94.785 -0.105 88,373 661,571 +1,597  
Sep23 221205 95.035 95.035 94.880 94.910 -0.140 47,158 682,822 +834  
Dec23 221205 95.375 95.375 95.205 95.230 -0.160 97,498 790,386 -4,494  
Mar24 221205 95.835 95.835 95.655 95.685 -0.170 49,816 372,891 +11  
Jun24 221205 96.265 96.265 96.090 96.120 -0.165 33,817 391,486 -1,629  
Sep24 221205 96.565 96.570 96.415 96.440 -0.145 32,879 352,367 +171  
Dec24 221205 96.760 96.760 96.605 96.630 -0.135 62,133 596,556 +218  
Mar25 221205 96.850 96.860 96.710 96.735 -0.135 20,106 233,302 +1,336  
Jun25 221205 96.920 96.920 96.775 96.790 -0.135 11,876 165,087 -15  
Sep25 221205 96.955 96.955 96.815 96.830 -0.135 11,480 117,489 +95  
Dec25 221205 96.985 96.985 96.830 96.845 -0.135 25,405 145,228 -417  
Mar26 221205 96.960 96.960 96.825 96.835 -0.130 9,177 80,491 -968  
Jun26 221205 96.940 96.940 96.810 96.820 -0.125 8,849 78,775 -631  
Sep26 221205 96.915 96.915 96.790 96.805 -0.120 8,762 93,596 +331  
Dec26 221205 96.890 96.890 96.770 96.785 -0.120 11,440 70,382 -558  
Mar27 221205 96.860 96.860 96.740 96.760 -0.115 8,499 47,061 -58  
Total Volume and Open Interest 781,733 7,247,860 -7,987  
Ultra T-Bond(CBOT)
Dec22 221205 142~05 142~16 140~01 140~27 -1~06 16,522 5,731 -14,184  
Mar23 221205 142~05 142~29 140~07 141~02 -1~09 260,706 1,418,669 -9,024  
Jun23 221205 141~02 141~02 141~02 141~02 -1~09        
Total Volume and Open Interest 277,228 1,424,400 -23,208  
Ultra 10-Yr T-Note(CBOT)
Dec22 221205 121~105 121~150 120~145 120~180 -0~300 6,719 3,789 -15,958  
Mar23 221205 121~135 121~185 120~150 120~195 -0~305 397,141 1,392,306 +16,392  
Jun23 221205 120~195 120~195 120~195 120~195 -0~305        
Total Volume and Open Interest 403,860 1,396,095 +434  
30 Day Federal Funds(CBOT)
Dec22 221205 95.880 95.880 95.875 95.880 -0.003 13,431 245,093 -279  
Jan23 221205 95.650 95.650 95.640 95.645 -0.005 81,351 389,904 +3,549  
Feb23 221205 95.305 95.305 95.270 95.275 -0.030 92,814 224,928 -16,957  
Mar23 221205 95.245 95.245 95.195 95.205 -0.040 16,158 58,753 -1,350  
Apr23 221205 95.120 95.135 95.060 95.080 -0.055 45,037 103,465 +329  
May23 221205 95.080 95.085 94.990 95.005 -0.080 39,109 69,652 +3,673  
Total Volume and Open Interest 354,267 1,306,887 -4,521  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221205 149.04 149.09 148.72 148.84 -0.15 985 14,754 -102 Hover/Click
Mar23 221205 148.09 148.09 147.79 147.80 -0.28 79 147 +62 Hover/Click
Jun23 221205 147.80 147.80 147.80 147.80 -0.28       Hover/Click
Total Volume and Open Interest 1,064 14,901 -40  
Euro-Buxl(EUREX)
Dec22 221205 163.46 164.60 161.78 162.90 +0.62 111,237 236,569 +7,305  
Mar23 221205 162.18 163.40 160.56 161.74 +0.62 45,629 59,929 +37,329  
Jun23 221205 161.62 161.82 160.06 160.06 +0.62        
Total Volume and Open Interest 156,866 296,498 +44,634  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221205 142.06 142.47 141.46 141.77 -0.12 1,497,066 1,637,351 +173,964 Hover/Click
Mar23 221205 141.39 141.74 140.69 140.99 -0.18 775,035 503,537 +325,291 Hover/Click
Jun23 221205 139.54 139.60 138.67 138.67 -0.12 0 1 +0 Hover/Click
Total Volume and Open Interest 2,272,101 2,140,889 +499,255  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221205 120.68 120.73 120.32 120.44 -0.07 908,429 1,753,827 +126,617 Hover/Click
Mar23 221205 119.51 119.53 119.13 119.25 -0.10 422,324 450,517 +249,337 Hover/Click
Jun23 221205 119.72 119.72 119.72 119.72 -0.07       Hover/Click
Total Volume and Open Interest 1,330,753 2,204,344 +375,954  
Euro-Schatz(EUREX)
Dec22 221205 106.93 106.96 106.80 106.89 +0.00 948,787 2,171,871 +243,335  
Mar23 221205 106.61 106.63 106.48 106.54 -0.03 532,236 557,686 +363,044  
Jun23 221205 106.79 106.79 106.79 106.79 +0.00        
Total Volume and Open Interest 1,481,023 2,729,557 +606,379  
3-Mth Euribor(EUREX)
Dec22 221205 97.870 97.870 97.870 97.870 +0.020 0 283 +0  
Mar23 221205 97.180 97.180 97.180 97.180 -0.005 0 401 +0  
Jun23 221205 96.995 96.995 96.995 96.995 -0.020 0 52 +0  
Total Volume and Open Interest 20 1,374 -20  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221205 106~26 107~12 106~21 107~10 +0~25 1,437 73,772 -439 Hover/Click
Mar23 221205 105~11 106~12 105~11 106~04 +0~29 162,849 399,223 -5,805 Hover/Click
Total Volume and Open Interest 164,286 472,995 -6,244  
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 221205 97.845 97.870 97.845 97.865 +0.020 162,237 687,014 +6,794  
Mar23 221205 97.180 97.200 97.145 97.175 -0.005 123,645 543,794 -1,771  
Jun23 221205 97.020 97.025 96.960 96.985 -0.025 119,649 473,896 +6,991  
Total Volume and Open Interest 1,217,042 4,095,450 +4,013  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221205 96.93 96.95 96.91 96.95 +0.01 22,316 154,776 +489  
Mar23 221205 96.58 96.64 96.49 96.62 +0.04 25,675 222,840 -220  
Jun23 221205 96.34 96.39 96.24 96.36 +0.02 23,663 121,807 +1,785  
Sep23 221205 96.19 96.24 96.10 96.21 +0.02 15,062 118,574 +3,373  
Dec23 221205 96.20 96.25 96.10 96.22 +0.03 10,197 110,541 +2,589  
Mar24 221205 96.22 96.30 96.15 96.27 +0.03 3,902 76,437 +854  
Jun24 221205 96.32 96.40 96.25 96.36 +0.02 4,340 73,601 +2,488  
Sep24 221205 96.40 96.47 96.32 96.43 +0.02 2,275 43,647 +527  
Dec24 221205 96.51 96.54 96.46 96.50 +0.02 486 2,053 +144  
Mar25 221205 96.52 96.55 96.52 96.55 +0.04 0 356 +0  
Total Volume and Open Interest 107,916 925,209 +12,029  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221205 96.61 96.69 96.56 96.64 +0.03 170,606 1,106,596 -1,517  
Mar23 221205 96.62 96.64 96.57 96.62 +0.02 3,137 6,371 +2,719  
Total Volume and Open Interest 173,743 1,112,967 +1,202  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221205 96.96 97.02 96.91 96.97 +0.01 175,430 787,308 -1,402  
Mar23 221205 96.94 96.94 96.87 96.93 +0.01 83 294 +5  
Total Volume and Open Interest 175,513 787,602 -1,397  
Gold(CMX) Weekly Monthly
Dec22 221205 1795.7 1808.0 1764.3 1767.4 -28.5 1,053 5,849 -5,250 Hover/Click
Feb23 221205 1810.5 1822.9 1778.1 1781.3 -28.3 226,148 377,365 +17,286 Hover/Click
Apr23 221205 1826.5 1837.3 1793.5 1796.5 -28.2 3,782 29,486 -24 Hover/Click
Jun23 221205 1842.9 1852.1 1809.2 1812.2 -27.8 2,476 14,872 -52 Hover/Click
Aug23 221205 1867.5 1869.2 1825.6 1828.5 -27.6 451 4,875 +71 Hover/Click
Oct23 221205 1856.6 1884.6 1842.0 1844.6 -27.6 482 942 +152 Hover/Click
Dec23 221205 1900.0 1900.0 1858.0 1860.7 -27.8 596 6,100 +253 Hover/Click
Feb24 221205 1882.3 1882.3 1875.8 1875.8 -28.2 1 210 +1 Hover/Click
Apr24 221205 1889.9 1889.9 1889.9 1889.9 -28.2 0 1 +0 Hover/Click
Jun24 221205 1904.1 1904.1 1904.1 1904.1 -28.2 0 294 +0 Hover/Click
Aug24 221205 1912.6 1912.6 1912.6 1912.6 -28.2       Hover/Click
Oct24 221205 1926.7 1926.7 1926.7 1926.7 -28.2       Hover/Click
Total Volume and Open Interest 236,258 441,702 +12,419  
Silver(CMX) Weekly Monthly
Dec22 221205 2319.0 2346.0 2218.5 2219.9 -83.9 1,001 2,477 -345 Hover/Click
Mar23 221205 2329.0 2369.0 2235.0 2241.7 -83.3 73,641 111,003 +3,250 Hover/Click
May23 221205 2359.0 2383.0 2251.5 2257.6 -83.2 1,326 6,368 +248 Hover/Click
Jul23 221205 2392.0 2392.5 2268.0 2276.5 -82.9 302 2,108 +103 Hover/Click
Sep23 221205 2384.5 2401.5 2288.0 2296.4 -82.9 102 1,087 +2 Hover/Click
Dec23 221205 2440.0 2440.0 2319.0 2327.4 -82.8 51 586 +3 Hover/Click
Mar24 221205 2350.7 2350.7 2350.7 2350.7 -82.8 0 5 +0 Hover/Click
Total Volume and Open Interest 77,917 125,798 +3,418  
Platinum(NYMEX) Weekly Monthly
Jan23 221205 1025.5 1038.2 1002.9 1007.5 -19.1 25,929 55,965 +213 Hover/Click
Apr23 221205 1026.8 1040.2 1005.9 1009.9 -19.0 2,522 12,966 +1,194 Hover/Click
Jul23 221205 1039.1 1039.1 1007.0 1011.7 -18.7 44 241 -1 Hover/Click
Oct23 221205 1018.0 1018.0 1014.6 1014.6 -18.4 2 24 +0 Hover/Click
Total Volume and Open Interest 28,497 69,196 +1,406  
Palladium(NYMEX) Weekly Monthly
Dec22 221205 1839.60 1839.60 1839.60 1839.60 -39.80 2 31 -13 Hover/Click
Mar23 221205 1904.00 1939.50 1854.50 1861.30 -39.80 2,220 7,510 +48 Hover/Click
Jun23 221205 1878.00 1878.00 1869.10 1869.10 -39.80 36 77 +15 Hover/Click
Total Volume and Open Interest 2,258 7,618 +50  
Copper(CMX) Weekly Monthly
Dec22 221205 387.05 387.15 377.00 378.95 -5.85 1,366 3,937 -418 Hover/Click
Mar23 221205 385.30 389.45 377.30 379.50 -5.55 59,943 101,276 +1,946 Hover/Click
May23 221205 386.80 389.35 377.90 379.80 -5.15 5,871 23,802 +785 Hover/Click
Jul23 221205 387.85 388.20 378.60 379.80 -4.90 1,913 8,395 +306 Hover/Click
Sep23 221205 385.80 387.80 378.50 379.60 -4.80 1,211 4,752 -389 Hover/Click
Total Volume and Open Interest 72,137 151,807 +2,165  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221205 34440 34463 33883 33986 -473 246,223 76,047 +13 Hover/Click
Mar23 221205 34668 34700 34135 34235 -477 1,553 3,425 +323 Hover/Click
Jun23 221205 34655 34655 34410 34420 -437 0 45 +0 Hover/Click
Sep23 221205 34577 34577 34577 34577 -480 0 6 +0 Hover/Click
Total Volume and Open Interest 247,776 79,523 +336  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221205 4074.00 4075.75 3987.25 4003.25 -72.25 1,834,073 2,207,133 -32,364 Hover/Click
Mar23 221205 4102.50 4108.50 4020.25 4036.00 -73.00 29,533 111,843 +12,199 Hover/Click
Jun23 221205 4134.00 4134.00 4057.50 4072.00 -73.25 317 2,848 -15 Hover/Click
Sep23 221205 4111.00 4111.00 4111.00 4111.00 -73.00 1 385 +1 Hover/Click
Total Volume and Open Interest 1,863,926 2,325,113 -20,179  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221205 12000.50 12015.75 11745.25 11805.75 -204.50 629,297 244,604 -5,502 Hover/Click
Mar23 221205 12120.25 12127.25 11859.50 11919.75 -206.75 6,496 7,297 +1,256 Hover/Click
Jun23 221205 12177.00 12177.00 12009.75 12049.75 -208.25 7 279 +0 Hover/Click
Total Volume and Open Interest 635,800 252,557 -4,246  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221205 2573.10 2576.60 2500.30 2511.20 -64.90 11,356 42,859 -452 Hover/Click
Mar23 221205 2543.60 2547.10 2518.70 2528.50 -66.70 0 3 +0 Hover/Click
Jun23 221205 2549.30 2549.30 2549.30 2549.30 -66.00       Hover/Click
Total Volume and Open Interest 11,356 42,862 -452  
Volatility Index(CBOE)
Dec22 221205 21.30 22.20 21.10 21.69 +0.49 62,721 139,674 -3,185  
Jan23 221205 24.00 24.65 23.85 24.30 +0.42 41,620 104,531 +5,201  
Feb23 221205 24.91 25.47 24.90 25.22 +0.38 16,651 37,654 +1,370  
Mar23 221205 25.55 25.98 25.55 25.80 +0.34 7,123 18,422 +1,048  
Total Volume and Open Interest 134,487 331,885 +5,435  
S & P 600(CME)
Dec22 221205 1212.00 1212.00 1212.00 1212.00 -34.90        
Mar23 221205 1221.00 1221.00 1221.00 1221.00 -35.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221205 1892.00 1894.90 1834.80 1841.90 -52.50 219,155 463,882 -3,195 Hover/Click
Mar23 221205 1907.10 1910.20 1850.00 1857.10 -53.00 674 5,335 +247 Hover/Click
Jun23 221205 1869.40 1869.40 1869.40 1869.40 -54.00       Hover/Click
Total Volume and Open Interest 219,829 469,217 -2,948  
Nikkei 225(CME)
Dec22 221205 27675 27870 27625 27680 -25 7,206 14,609 -1,010  
Mar23 221205 27605 27835 27605 27655 -25 2,247 1,643 +1,523  
Total Volume and Open Interest 9,453 16,252 +513  
Nikkei 225(SGX) Weekly Monthly
Dec22 221205 27765 27860 27485 27845 -400 49,262 109,099 -2,565  
Mar23 221205 27690 27860 27420 27780 -400 2,228 2,964 +1,672  
Jun23 221205 27535 27535 27535 27535 -400 0 3,186 +0  
Total Volume and Open Interest 51,490 128,942 -893  
Nikkei 225 Mini(JPX)
Dec22 221205 27740 27865 27685 27840 +80 471,911 407,381 -21,552  
Mar23 221205 27690 27795 27430 27770 -400 55,361 43,901 +1,435  
Jun23 221205 27430 27540 27195 27520 -400 824 2,128 -112  
Total Volume and Open Interest 463,408 527,996 -9,436  
Nikkei 225(JPX)
Dec22 221205 27750 27860 27680 27840 +80 41,857 234,468 -5,378  
Mar23 221205 27680 27790 27630 27770 +80 4,798 39,690 +2,738  
Jun23 221205 27410 27520 27410 27520 +90 5 11,935 +200  
Total Volume and Open Interest 46,676 339,688 -2,233  
Nikkei 225(CME) Yen
Dec22 221205 27680 27870 27620 27685 -25 37,162 45,997 -1,850  
Mar23 221205 27570 27805 27560 27625 -15 3,780 3,847 +3,286  
Jun23 221205 27405 27405 27405 27405 -10        
Total Volume and Open Interest 40,942 49,844 +1,436  
Nikkei 225(CME) e-Mini Yen
Dec22 221205 27690 27840 27690 27690 -20 1 1 +0  
Mar23 221205 27630 27630 27630 27630 -10        
Jun23 221205 27410 27410 27410 27410 -10        
Total Volume and Open Interest 1 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221205 6740.5 6748.5 6675.0 6700.0 -43.5 65,607 240,432 +5,269  
Jan23 221205 6728.0 6729.0 6680.0 6702.5 -43.5 23 22 +5  
Feb23 221205 6713.5 6713.5 6713.5 6713.5 -42.5        
Mar23 221205 6724.5 6724.5 6724.5 6724.5 -43.0 4 58 +5  
Jun23 221205 6620.0 6620.0 6620.0 6620.0 -41.0        
Sep23 221205 6652.5 6652.5 6652.5 6652.5 -41.0        
Total Volume and Open Interest 65,634 240,514 +5,279  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221205 18780 19606 18527 19530 +760 172,254 125,513 -1,148  
Jan23 221205 18855 19680 18650 19609 +766 2,963 2,948 +423  
Feb23 221205 19659 19659 19659 19659 +765 1 1 +1  
Total Volume and Open Interest 177,989 136,200 +139  
DAX(EUREX) Weekly Monthly
Dec22 221205 14544.0 14554.0 14396.0 14477.0 -58.0 61,424 101,311 +584  
Mar23 221205 14638.0 14638.0 14506.0 14562.0 -58.0 126 1,221 -1  
Jun23 221205 14718.0 14718.0 14718.0 14718.0 -61.0 0 5 +0  
Total Volume and Open Interest 61,550 102,544 +583  
Mini-DAX(EUREX)
Dec22 221205 14546.0 14555.0 14392.0 14477.0 -58.0 42,332 13,504 -675  
Mar23 221205 14605.0 14628.0 14499.0 14562.0 -58.0 52 469 +6  
Jun23 221205 14718.0 14718.0 14718.0 14718.0 -61.0 0 7 +0  
Total Volume and Open Interest 42,384 13,980 -669  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221205 3983 3984 3943 3964 -15 915,749 4,665,827 -45,312  
Mar23 221205 3988 3989 3949 3969 -16 27,300 220,661 +7,095  
Jun23 221205 3912 3912 3912 3912 -16 6,000 25,530 +6,000  
Total Volume and Open Interest 949,050 4,920,980 -32,217  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221205 11225 11241 11148 11196 -7 39,882 198,353 -2,411  
Mar23 221205 11141 11145 11091 11110 -4 65 192 +53  
Jun23 221205 10981 10981 10981 10981 -8        
Total Volume and Open Interest 39,947 198,545 -2,358  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221205 7557.00 7607.00 7551.00 7584.00 +14.00 108,086 593,274 -4,589  
Mar23 221205 7571.00 7600.00 7560.50 7583.50 +11.00 428 2,712 +317  
Jun23 221205 7585.50 7585.50 7585.50 7585.50 +11.00 1 22 -1  
Total Volume and Open Interest 108,515 596,008 -4,273  
SPI 200(SFE) Weekly Monthly
Dec22 221205 7320.0 7360.0 7271.0 7343.0 +28.0 54,106 240,560 +1,013  
Mar23 221205 7291.0 7299.0 7289.0 7291.0 +28.0 79 467 +72  
Jun23 221205 7307.0 7307.0 7307.0 7307.0 +28.0 290 322 +270  
Total Volume and Open Interest 54,475 241,350 +1,355  
FTSE MIB(ISE)
Dec22 221205 24575.00 24685.00 24445.00 24566.00 -55.00 17,777 99,420 +778  
Mar23 221205 24595.00 24710.00 24580.00 24593.00 -55.00 102 1,411 +74  
Jun23 221205 24163.00 24163.00 24163.00 24163.00 -55.00 0 6 +0  
Total Volume and Open Interest 17,879 100,840 +852  
KOSPI 200(KFE)
Dec22 221205 316.15 317.10 313.20 314.35 -0.65 328,918 304,342 +5,462  
Mar23 221205 314.70 315.55 311.85 312.95 -0.60 8,386 36,648 +6,511  
Jun23 221205 316.70 317.05 313.60 314.70 -0.70 17 23,204 -1  
Total Volume and Open Interest 337,334 401,406 +11,899  
GSCI(CME) Weekly Monthly
Dec22 221205 613.25 618.30 592.80 594.05 -18.70 17 1,095 +13  
Jan23 221205 596.55 616.75 596.55 596.55 -18.70        
Feb23 221205 594.05 594.05 594.05 594.05 -23.70        
Total Volume and Open Interest 17 1,095 +13  
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