Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 06, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221206 1437.50 1472.50 1437.00 1455.00 +17.25 91,648 224,533 -3,636 Hover/Click
Mar23 221206 1444.50 1477.75 1444.50 1461.50 +16.50 45,191 165,888 +2,685 Hover/Click
May23 221206 1452.50 1484.75 1452.50 1469.00 +16.00 18,557 96,127 -2,639 Hover/Click
Jul23 221206 1457.00 1488.50 1457.00 1473.50 +15.75 16,007 74,161 -87 Hover/Click
Aug23 221206 1445.50 1469.00 1444.50 1455.25 +14.50 1,520 4,484 +36 Hover/Click
Sep23 221206 1398.50 1422.00 1398.25 1410.25 +11.50 887 4,061 +35 Hover/Click
Nov23 221206 1376.00 1397.75 1375.75 1386.75 +10.00 6,739 52,557 +925 Hover/Click
Jan24 221206 1380.00 1400.50 1380.00 1389.00 +8.75 311 2,164 +77 Hover/Click
Mar24 221206 1380.50 1394.00 1378.75 1381.25 +6.00 243 3,578 +95 Hover/Click
May24 221206 1389.00 1391.50 1378.50 1378.50 +5.00 85 2,721 +0 Hover/Click
Jul24 221206 1387.75 1393.00 1378.50 1380.00 +4.75 83 439 -4 Hover/Click
Aug24 221206 1369.25 1369.25 1369.25 1369.25 +4.75 0 3 +0 Hover/Click
Sep24 221206 1349.00 1349.00 1349.00 1349.00 +4.75 0 90 +0 Hover/Click
Nov24 221206 1325.00 1340.00 1325.00 1329.50 +6.50 65 1,204 -3 Hover/Click
Total Volume and Open Interest 181,337 632,199 -2,516  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221206 439.50 452.80 439.50 449.20 +17.20 1,280 941 -869 Hover/Click
Jan23 221206 432.10 453.20 432.10 448.60 +16.50 48,036 128,611 -806 Hover/Click
Mar23 221206 430.50 449.30 430.50 445.90 +15.40 32,769 128,762 +3,110 Hover/Click
May23 221206 428.90 445.50 428.60 443.50 +15.10 13,630 58,100 +496 Hover/Click
Jul23 221206 427.00 443.10 427.00 441.80 +14.80 9,962 33,820 +246 Hover/Click
Aug23 221206 423.60 437.80 422.90 436.80 +14.20 1,785 7,728 -345 Hover/Click
Sep23 221206 416.20 429.70 416.00 428.30 +12.40 1,670 6,037 -87 Hover/Click
Oct23 221206 408.90 420.60 408.50 418.70 +10.40 786 4,596 +27 Hover/Click
Dec23 221206 407.70 419.00 407.30 417.10 +9.90 3,586 10,489 +175 Hover/Click
Jan24 221206 414.80 417.30 413.60 415.70 +9.70 124 909 +41 Hover/Click
Total Volume and Open Interest 113,649 381,330 +2,001  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221206 65.11 65.33 63.45 63.87 -1.03 633 820 -498 Hover/Click
Jan23 221206 62.73 63.56 61.26 61.62 -0.95 95,894 128,732 -1,715 Hover/Click
Mar23 221206 62.40 63.10 60.78 61.00 -1.27 60,542 132,398 -2,342 Hover/Click
May23 221206 62.11 62.76 60.40 60.53 -1.45 28,586 68,537 +285 Hover/Click
Jul23 221206 61.75 62.34 60.00 60.15 -1.44 27,220 54,849 +525 Hover/Click
Aug23 221206 61.30 61.85 59.57 59.73 -1.42 8,155 10,659 +1,331 Hover/Click
Sep23 221206 60.93 61.31 59.10 59.25 -1.42 7,533 10,809 +869 Hover/Click
Oct23 221206 60.18 60.74 58.57 58.74 -1.39 6,169 6,399 +100 Hover/Click
Dec23 221206 59.85 60.44 58.26 58.44 -1.40 8,130 21,600 +9 Hover/Click
Jan24 221206 59.20 60.15 58.03 58.17 -1.43 400 916 +129 Hover/Click
Total Volume and Open Interest 243,302 439,651 -1,287  
Canola(WCE) Weekly Monthly
Jan23 221206 855.3 867.3 846.8 849.5 -9.5 12,800 41,403 -1,681 Hover/Click
Mar23 221206 847.4 855.5 835.9 839.7 -10.3 18,778 73,822 +1,387 Hover/Click
May23 221206 850.8 858.6 839.4 842.4 -11.5 3,714 59,679 +189 Hover/Click
Jul23 221206 854.2 860.6 843.2 845.0 -12.5 3,771 35,923 +841 Hover/Click
Nov23 221206 836.0 839.5 824.5 825.5 -11.8 807 22,203 +135 Hover/Click
Total Volume and Open Interest 39,883 233,289 +871  
Corn(CBOT) Weekly Monthly
Dec22 221206 630.75 635.50 623.00 625.50 -3.25 5,678 3,105 -2,008 Hover/Click
Mar23 221206 640.50 645.50 635.75 637.25 -3.25 205,697 606,152 +6,277 Hover/Click
May23 221206 642.50 646.75 637.75 639.00 -3.25 63,866 189,105 +6,431 Hover/Click
Jul23 221206 640.00 643.00 634.50 636.00 -3.50 78,029 212,395 +6,660 Hover/Click
Sep23 221206 606.00 609.50 600.75 604.00 -2.00 25,437 73,556 +3,895 Hover/Click
Dec23 221206 595.50 598.25 590.50 593.25 -2.00 25,517 145,212 +4,588 Hover/Click
Mar24 221206 602.75 605.75 598.25 601.00 -2.00 1,235 8,413 +421 Hover/Click
May24 221206 606.25 608.75 602.00 604.25 -2.00 37 1,753 +21 Hover/Click
Jul24 221206 606.50 607.75 600.75 603.50 -1.50 111 1,415 -50 Hover/Click
Sep24 221206 568.00 571.00 568.00 571.00 -0.75 0 92 +0 Hover/Click
Total Volume and Open Interest 405,780 1,247,319 +26,337  
Wheat(CBOT) Weekly Monthly
Dec22 221206 715.75 715.75 702.50 705.50 -10.00 516 659 -208 Hover/Click
Mar23 221206 739.00 743.50 723.50 729.00 -10.00 50,916 173,548 +3,843 Hover/Click
May23 221206 751.00 754.50 735.00 739.75 -11.00 13,804 46,189 +734 Hover/Click
Jul23 221206 758.00 761.00 740.75 745.50 -11.50 9,833 62,934 +604 Hover/Click
Sep23 221206 768.00 770.50 749.75 754.25 -12.00 4,493 13,820 -15 Hover/Click
Dec23 221206 779.00 783.50 760.75 765.25 -12.75 3,369 21,697 -220 Hover/Click
Total Volume and Open Interest 83,853 322,759 +4,992  
Wheat(KCBT) Weekly Monthly
Dec22 221206 850.75 850.75 844.00 845.75 -9.00 274 290 -467 Hover/Click
Mar23 221206 843.25 845.25 821.75 830.00 -11.75 21,362 87,564 -164 Hover/Click
May23 221206 841.00 842.25 818.75 826.00 -12.50 8,451 23,510 +1,472 Hover/Click
Jul23 221206 836.75 837.50 814.25 822.00 -11.75 6,300 21,503 +30 Hover/Click
Sep23 221206 838.00 839.00 816.50 824.50 -11.50 3,551 8,304 +567 Hover/Click
Dec23 221206 839.00 843.50 821.25 829.25 -11.75 1,569 4,788 +687 Hover/Click
Mar24 221206 829.25 832.50 820.00 827.25 -11.75 19 156 +7 Hover/Click
Total Volume and Open Interest 41,542 146,447 +2,130  
Wheat(MGE) Weekly Monthly
Dec22 221206 906.50 906.50 906.50 906.50 -6.25 34 382 +0 Hover/Click
Mar23 221206 903.00 906.00 890.00 896.00 -6.00 4,569 29,523 +240 Hover/Click
May23 221206 904.25 905.25 891.50 897.00 -4.75 1,400 7,834 +458 Hover/Click
Jul23 221206 902.00 904.25 895.00 899.25 -1.50 490 2,897 +139 Hover/Click
Sep23 221206 892.00 893.00 887.75 891.00 unch 559 3,600 +165 Hover/Click
Dec23 221206 893.50 897.00 892.50 896.00 +0.50 37 910 +22 Hover/Click
Total Volume and Open Interest 7,112 45,156 +1,024  
Oats(CBOT) Weekly Monthly
Dec22 221206 355.00 355.50 340.50 340.50 +1.25 3 4 -33 Hover/Click
Mar23 221206 338.25 346.75 330.50 337.00 +1.25 579 3,132 +148 Hover/Click
May23 221206 327.75 332.50 325.00 331.00 +2.25 29 206 +20 Hover/Click
Jul23 221206 332.00 332.25 327.00 331.50 +3.25 6 68 +3 Hover/Click
Total Volume and Open Interest 617 3,442 +138  
Rough Rice(CBOT) Weekly Monthly
Jan23 221206 17.02 17.23 16.70 16.84 -0.19 310 6,575 -127 Hover/Click
Mar23 221206 17.49 17.49 17.06 17.19 -0.17 99 1,399 +66 Hover/Click
May23 221206 17.56 17.56 17.39 17.42 -0.14 2 38 +0 Hover/Click
Jul23 221206 17.61 17.61 17.61 17.61 -0.03 0 7 +0 Hover/Click
Total Volume and Open Interest 421 8,381 -51  
Live Cattle(CME) Weekly Monthly
Dec22 221206 152.950 152.950 151.380 151.550 -1.685 8,326 18,920 -4,812 Hover/Click
Feb23 221206 155.350 155.500 153.500 153.630 -2.200 17,550 131,998 +3,352 Hover/Click
Apr23 221206 159.150 159.285 157.500 157.630 -1.950 7,894 65,135 +1,069 Hover/Click
Jun23 221206 155.900 155.950 154.185 154.485 -1.800 3,911 48,858 +599 Hover/Click
Aug23 221206 156.250 156.250 154.550 154.880 -1.670 2,362 17,811 +338 Hover/Click
Oct23 221206 160.000 160.050 158.500 158.830 -1.520 1,109 6,553 +156 Hover/Click
Total Volume and Open Interest 41,397 294,904 +783  
Feeder Cattle(CME) Weekly Monthly
Jan23 221206 182.985 183.150 180.300 181.800 -1.985 6,921 24,007 -991 Hover/Click
Mar23 221206 185.630 185.750 183.035 184.150 -2.230 3,901 11,332 +91 Hover/Click
Apr23 221206 188.850 188.935 186.450 187.330 -2.205 1,300 6,130 +200 Hover/Click
May23 221206 191.750 191.750 189.500 190.200 -2.050 853 3,232 -12 Hover/Click
Aug23 221206 201.750 201.800 199.600 200.400 -1.750 617 3,186 +274 Hover/Click
Sep23 221206 203.580 203.580 201.600 202.000 -1.935 85 484 -2 Hover/Click
Oct23 221206 204.500 204.500 203.000 203.330 -2.250 83 110 +12 Hover/Click
Total Volume and Open Interest 13,800 48,544 -409  
Lean Hogs(CME) Weekly Monthly
Dec22 221206 81.530 82.900 81.150 82.280 +0.200 5,253 20,441 -1,330 Hover/Click
Feb23 221206 89.630 90.000 86.530 86.930 -3.600 17,612 78,679 -53 Hover/Click
Apr23 221206 95.130 95.400 92.480 92.800 -3.030 8,444 40,632 +133 Hover/Click
May23 221206 99.500 99.600 97.380 97.600 -2.300 135 934 +52  
Jun23 221206 106.480 106.880 104.650 105.050 -1.830 4,085 20,598 +386 Hover/Click
Jul23 221206 106.800 107.130 105.200 105.580 -1.470 2,183 13,010 -75 Hover/Click
Aug23 221206 105.880 106.080 104.500 104.900 -1.200 1,822 9,502 +396 Hover/Click
Oct23 221206 91.450 91.500 90.200 90.580 -0.920 580 7,166 +271 Hover/Click
Total Volume and Open Interest 40,314 193,659 -92  
Class III Milk(CME) Weekly Monthly
Dec22 221206 20.40 20.60 20.31 20.47 +0.06 275 4,856 -94 Hover/Click
Jan23 221206 19.93 20.25 19.83 20.04 +0.05 388 3,771 +51 Hover/Click
Feb23 221206 19.76 19.92 19.67 19.74 +0.02 105 2,510 +40 Hover/Click
Mar23 221206 19.86 19.96 19.83 19.91 +0.07 29 2,184 +6 Hover/Click
Apr23 221206 19.90 20.04 19.90 20.03 +0.15 26 1,426 +7 Hover/Click
May23 221206 20.06 20.14 20.06 20.10 +0.02 3 1,441 +0 Hover/Click
Jun23 221206 20.20 20.25 20.20 20.20 +0.06 55 1,325 +36 Hover/Click
Jul23 221206 20.25 20.35 20.25 20.30 +0.05 13 788 +13 Hover/Click
Aug23 221206 20.39 20.45 20.39 20.40 +0.14 7 663 +7 Hover/Click
Sep23 221206 20.43 20.43 20.43 20.43 unch 18 677 +18 Hover/Click
Oct23 221206 20.40 20.40 20.40 20.40 unch 9 366 +8 Hover/Click
Nov23 221206 20.25 20.40 20.25 20.31 +0.06 6 341 +6 Hover/Click
Dec23 221206 20.10 20.10 20.10 20.10 -0.01 11 314 -2 Hover/Click
Total Volume and Open Interest 958 20,825 +109  
Cocoa(ICE) Weekly Monthly
Dec22 221206 2437 2437 2437 2437 +5 4 137 -4 Hover/Click
Mar23 221206 2479 2509 2475 2487 +8 19,634 123,878 +1,429 Hover/Click
May23 221206 2483 2512 2482 2492 +7 7,012 52,725 -718 Hover/Click
Jul23 221206 2486 2511 2484 2493 +7 2,728 31,799 +992 Hover/Click
Sep23 221206 2481 2505 2480 2490 +6 1,219 13,720 +306 Hover/Click
Dec23 221206 2479 2480 2468 2472 +4 387 18,977 +7 Hover/Click
Mar24 221206 2444 2453 2443 2448 +4 31 10,907 -7 Hover/Click
Total Volume and Open Interest 31,019 259,097 +2,006  
Coffee "C"(ICE) Weekly Monthly
Dec22 221206 161.10 161.10 161.05 161.05 +0.90 11 1,348 -9 Hover/Click
Mar23 221206 163.25 166.65 162.50 163.50 +0.90 16,662 110,580 +1,092 Hover/Click
May23 221206 163.90 167.15 163.00 164.10 +0.85 6,437 43,699 +771 Hover/Click
Jul23 221206 164.45 167.45 163.50 164.50 +0.80 2,836 18,600 +259 Hover/Click
Sep23 221206 164.60 167.15 163.55 164.50 +0.80 1,061 9,157 +195 Hover/Click
Dec23 221206 163.80 167.20 163.80 164.55 +0.75 597 12,284 +58 Hover/Click
Total Volume and Open Interest 27,917 200,985 +2,415  
Orange Juice(ICE) Weekly Monthly
Jan23 221206 205.80 208.95 205.50 208.50 +2.85 623 8,068 -271 Hover/Click
Mar23 221206 201.25 203.00 199.55 202.50 +2.65 205 2,253 +225 Hover/Click
May23 221206 199.00 200.20 197.50 199.60 +2.45 28 788 +1 Hover/Click
Jul23 221206 196.80 198.00 195.50 197.50 +2.90 18 21 +0 Hover/Click
Sep23 221206 194.95 194.95 194.95 194.95 +2.20 4 4 +0 Hover/Click
Nov23 221206 190.70 190.70 190.70 190.70 +1.35 10 12 +0 Hover/Click
Total Volume and Open Interest 888 11,146 -45  
Sugar #11(ICE) Weekly Monthly
Mar23 221206 19.54 19.68 19.36 19.39 -0.16 44,754 386,773 +620 Hover/Click
May23 221206 18.41 18.52 18.26 18.28 -0.15 21,765 191,457 +776 Hover/Click
Jul23 221206 17.74 17.87 17.64 17.66 -0.12 15,480 123,486 +1,604 Hover/Click
Oct23 221206 17.60 17.72 17.52 17.53 -0.08 4,709 77,977 +1,074 Hover/Click
Mar24 221206 17.57 17.74 17.56 17.58 -0.03 1,475 46,530 +132 Hover/Click
May24 221206 16.85 16.97 16.84 16.86 -0.04 431 13,647 -71 Hover/Click
Jul24 221206 16.41 16.52 16.38 16.41 -0.04 213 13,410 -16 Hover/Click
Oct24 221206 16.35 16.43 16.32 16.36 -0.04 166 13,284 +29 Hover/Click
Total Volume and Open Interest 89,433 884,761 +4,231  
London Cocoa(LCE) Weekly Monthly
Dec22 221206 2120 2133 2113 2117 -3 3,629 17,673 -1,739 Hover/Click
Mar23 221206 1946 1962 1941 1948 -1 12,811 107,434 +176 Hover/Click
May23 221206 1888 1900 1881 1890 +4 5,477 53,138 +328 Hover/Click
Jul23 221206 1866 1878 1862 1870 +3 2,721 38,967 +28 Hover/Click
Sep23 221206 1849 1861 1843 1852 +4 1,353 22,582 +190 Hover/Click
Dec23 221206 1840 1846 1830 1838 +3 1,007 23,232 +451 Hover/Click
Mar24 221206 1819 1820 1808 1812 unch 107 10,843 -10 Hover/Click
Total Volume and Open Interest 27,233 281,173 -481  
London Sugar(LCE) Weekly Monthly
Mar23 221206 538.30 540.80 533.60 534.90 -4.20 3,451 47,404 -696 Hover/Click
May23 221206 524.90 527.50 521.40 522.60 -2.90 961 19,488 +10 Hover/Click
Aug23 221206 507.10 509.00 504.20 505.60 -2.00 514 7,461 -127 Hover/Click
Oct23 221206 489.40 491.00 486.80 488.80 -0.90 169 6,767 -57 Hover/Click
Dec23 221206 482.30 482.80 481.40 482.50 -0.50 38 2,724 +11 Hover/Click
Total Volume and Open Interest 5,238 85,611 -773  
Cotton(ICE) Weekly Monthly
Dec22 221206 85.28 86.06 85.28 85.39 +0.45 39 81 +0 Hover/Click
Mar23 221206 83.60 86.39 83.24 84.59 +0.73 11,247 105,948 +557 Hover/Click
May23 221206 82.78 85.76 82.78 84.18 +0.95 4,231 32,718 +178 Hover/Click
Jul23 221206 82.16 84.99 82.16 83.66 +1.07 2,137 28,922 +328 Hover/Click
Oct23 221206 80.99 81.58 80.99 81.58 +0.74 20 17 +11 Hover/Click
Dec23 221206 80.00 81.37 78.95 80.50 +0.88 871 21,926 +38 Hover/Click
Total Volume and Open Interest 18,575 195,039 +1,117  
Lumber(CME) Weekly Monthly
Jan23 221206 405.2 415.1 398.6 415.1 +24.0 383 2,278 +72  
Mar23 221206 411.8 421.6 404.0 412.5 +14.9 195 580 +59  
May23 221206 425.9 435.7 423.5 431.0 +6.2 23 61 +22  
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 221206 77.35 77.88 73.41 74.25 -2.68 280,235 258,794 -6,452 Hover/Click
Feb23 221206 77.46 78.05 73.62 74.46 -2.62 96,426 130,457 +1,652 Hover/Click
Mar23 221206 77.56 78.16 73.83 74.63 -2.57 71,774 136,258 +3,528 Hover/Click
Apr23 221206 77.63 78.23 74.05 74.75 -2.56 25,832 61,857 -1,510 Hover/Click
May23 221206 77.81 78.23 74.22 74.86 -2.54 21,166 44,317 -1,820 Hover/Click
Jun23 221206 77.82 78.34 74.27 74.91 -2.48 48,274 121,872 -1,738 Hover/Click
Jul23 221206 77.70 78.19 74.26 74.85 -2.43 10,265 39,420 +84 Hover/Click
Aug23 221206 77.78 77.85 74.20 74.70 -2.39 4,747 32,691 +57 Hover/Click
Sep23 221206 77.10 77.54 73.91 74.47 -2.36 13,675 46,930 -46 Hover/Click
Oct23 221206 76.80 77.17 73.80 74.21 -2.33 3,929 30,493 +563 Hover/Click
Nov23 221206 76.76 76.93 73.59 73.94 -2.31 2,057 25,972 +843 Hover/Click
Dec23 221206 76.32 76.74 73.11 73.66 -2.30 37,077 166,661 +162 Hover/Click
Jan24 221206 75.33 75.88 73.31 73.37 -2.26 12,044 26,681 +624 Hover/Click
Feb24 221206 74.83 75.49 73.07 73.07 -2.22 5,072 16,490 -877 Hover/Click
Mar24 221206 74.00 75.16 72.75 72.76 -2.18 4,249 19,619 -736 Hover/Click
Apr24 221206 72.48 74.81 72.48 72.48 -2.15 893 10,835 +134 Hover/Click
Total Volume and Open Interest 662,915 1,410,821 -3,990  
e-miNY Crude Oil(NYM)
Jan23 221206 77.300 77.875 73.400 74.250 -2.675 15,173 4,225 +13  
Feb23 221206 77.500 78.025 73.650 74.450 -2.625 495 2,188 +11  
Mar23 221206 77.525 78.150 73.925 74.625 -2.575 127 478 +39  
Apr23 221206 76.350 76.900 74.350 74.750 -2.550 11 59 +7  
May23 221206 77.100 77.850 74.500 74.850 -2.550 11 42 +5  
Jun23 221206 77.000 77.250 74.700 74.900 -2.500 11 110 +1  
Jul23 221206 77.000 77.775 74.500 74.850 -2.425 0 11 +0  
Aug23 221206 74.700 74.700 74.500 74.700 -2.400 7 42 +1  
Sep23 221206 74.475 77.225 74.300 74.475 -2.350 0 6 +0  
Oct23 221206 74.200 74.200 74.200 74.200 -2.350 0 1 +0  
Total Volume and Open Interest 15,841 7,278 +77  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221206 300.01 303.00 287.77 291.55 -8.43 47,408 71,497 -5,675 Hover/Click
Feb23 221206 297.02 299.98 285.44 288.69 -8.33 33,281 33,776 +437 Hover/Click
Mar23 221206 291.46 294.38 280.68 283.51 -8.01 22,405 36,438 +1,500 Hover/Click
Apr23 221206 287.51 288.13 275.14 277.79 -7.44 12,371 34,789 +345 Hover/Click
May23 221206 282.97 282.97 271.32 273.89 -6.83 7,313 17,547 +219 Hover/Click
Jun23 221206 280.00 280.84 269.33 271.91 -6.07 7,395 19,756 +356 Hover/Click
Jul23 221206 276.85 279.73 269.03 271.61 -5.32 2,522 7,958 +267 Hover/Click
Aug23 221206 275.00 278.89 269.21 271.38 -4.74 1,476 4,444 +4 Hover/Click
Sep23 221206 273.97 277.91 269.00 271.03 -4.25 1,295 4,838 -27 Hover/Click
Oct23 221206 273.77 275.25 268.67 270.61 -3.85 903 4,009 +83 Hover/Click
Nov23 221206 272.86 274.00 268.00 269.95 -3.53 634 2,157 +31 Hover/Click
Dec23 221206 271.80 274.62 266.72 269.15 -3.21 1,418 14,797 -45 Hover/Click
Jan24 221206 270.75 271.28 267.91 268.15 -2.95 169 1,767 +76 Hover/Click
Feb24 221206 266.86 266.86 266.86 266.86 -2.72 5 368 +4 Hover/Click
Total Volume and Open Interest 138,619 259,483 -2,415  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221206 222.23 223.40 212.88 214.91 -5.28 47,091 100,000 -6,283 Hover/Click
Feb23 221206 223.24 224.28 214.00 216.06 -5.16 27,384 35,516 -1,189 Hover/Click
Mar23 221206 225.15 226.20 215.94 217.86 -5.34 17,054 29,999 +1,318 Hover/Click
Apr23 221206 244.24 244.87 234.89 236.96 -5.21 9,171 14,748 -736 Hover/Click
May23 221206 244.93 244.93 236.27 237.98 -5.27 8,451 16,332 +885 Hover/Click
Jun23 221206 244.96 245.45 235.97 237.61 -5.14 10,859 16,754 +606 Hover/Click
Jul23 221206 240.91 241.03 234.50 236.15 -5.01 4,049 5,117 +139 Hover/Click
Aug23 221206 236.70 238.40 231.97 233.68 -5.08 2,443 3,045 +2 Hover/Click
Sep23 221206 232.91 234.73 228.30 230.04 -5.25 3,140 4,898 +689 Hover/Click
Oct23 221206 217.81 219.79 214.36 215.37 -5.21 2,119 2,707 +182 Hover/Click
Total Volume and Open Interest 144,967 247,232 -2,220  
e-miNY RBOB Gasoline(NYM)
Jan23 221206 214.91 214.91 214.91 214.91 -5.28 1 2 +1  
Feb23 221206 216.06 216.06 216.06 216.06 -5.16        
Mar23 221206 217.86 217.86 217.86 217.86 -5.34        
Apr23 221206 236.96 236.96 236.96 236.96 -5.21        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jan23 221206 5.642 5.674 5.337 5.469 -0.108 115,609 160,145 +3,027 Hover/Click
Feb23 221206 5.542 5.587 5.256 5.378 -0.106 29,964 68,242 +1,404 Hover/Click
Mar23 221206 5.095 5.095 4.831 4.943 -0.081 38,950 119,249 +1,400 Hover/Click
Apr23 221206 4.618 4.619 4.445 4.521 -0.099 39,882 105,277 -971 Hover/Click
May23 221206 4.578 4.599 4.431 4.502 -0.100 19,364 95,785 +527 Hover/Click
Jun23 221206 4.702 4.702 4.526 4.595 -0.099 9,679 29,885 +628 Hover/Click
Jul23 221206 4.800 4.800 4.622 4.691 -0.097 6,468 31,915 -11 Hover/Click
Aug23 221206 4.785 4.794 4.631 4.698 -0.096 5,613 29,334 -197 Hover/Click
Sep23 221206 4.749 4.749 4.575 4.643 -0.093 5,220 34,866 -268 Hover/Click
Oct23 221206 4.795 4.796 4.634 4.704 -0.090 11,250 49,095 +943 Hover/Click
Nov23 221206 5.044 5.088 4.916 4.977 -0.107 3,159 19,916 +0 Hover/Click
Dec23 221206 5.480 5.482 5.309 5.363 -0.110 3,757 31,168 +397 Hover/Click
Jan24 221206 5.719 5.726 5.563 5.620 -0.109 4,063 38,698 +184 Hover/Click
Feb24 221206 5.450 5.467 5.350 5.386 -0.125 1,989 13,446 -6 Hover/Click
Mar24 221206 4.851 4.875 4.773 4.812 -0.093 2,585 25,837 +156 Hover/Click
Apr24 221206 4.126 4.176 4.090 4.109 -0.093 2,447 23,913 -85 Hover/Click
Total Volume and Open Interest 302,844 999,102 +7,146  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221206 83.28 83.69 78.70 79.35 -3.33 198,732 367,550 -19,989 Hover/Click
Mar23 221206 83.19 83.69 79.05 79.67 -2.99 141,364 254,296 -647 Hover/Click
Apr23 221206 83.03 83.62 79.23 79.84 -2.79 73,324 140,917 +1,136 Hover/Click
May23 221206 82.97 83.50 79.31 79.91 -2.68 53,351 116,392 -721 Hover/Click
Jun23 221206 82.90 83.34 79.25 79.83 -2.61 77,085 178,925 +408 Hover/Click
Jul23 221206 82.78 83.10 79.13 79.68 -2.58 23,483 59,016 +1,088 Hover/Click
Aug23 221206 82.50 82.82 78.93 79.45 -2.56 14,118 45,239 +2,044 Hover/Click
Sep23 221206 82.26 82.53 78.69 79.19 -2.54 19,066 56,079 -347 Hover/Click
Oct23 221206 81.86 82.04 78.49 78.92 -2.51 6,276 35,717 -296 Hover/Click
Nov23 221206 80.15 80.15 78.40 78.63 -2.50 6,734 32,637 -1,250 Hover/Click
Dec23 221206 81.20 81.61 77.89 78.36 -2.46 43,752 166,382 +2,419 Hover/Click
Jan24 221206 78.09 78.09 78.09 78.09 -2.42 5,769 26,613 -41 Hover/Click
Feb24 221206 78.00 78.25 77.82 77.82 -2.36 8,065 23,928 +1,296 Hover/Click
Mar24 221206 77.52 77.52 77.52 77.52 -2.32 3,717 19,579 +283 Hover/Click
Total Volume and Open Interest 691,929 1,752,105 -14,337  
Gas Oil(ICE) Weekly Monthly
Dec22 221206 869.25 875.50 818.75 822.25 -71.25 16,663 45,144 -5,170 Hover/Click
Jan23 221206 868.00 875.00 820.25 824.75 -65.50 64,610 117,835 -614 Hover/Click
Feb23 221206 858.50 865.00 813.00 819.50 -62.00 33,567 55,606 +1,759 Hover/Click
Mar23 221206 845.75 850.75 802.00 809.75 -57.75 23,143 55,486 +1,058 Hover/Click
Apr23 221206 832.00 835.00 789.00 797.25 -54.00 11,353 33,698 +564 Hover/Click
May23 221206 820.50 823.00 781.00 788.75 -50.00 5,819 24,626 +120 Hover/Click
Jun23 221206 813.75 815.75 777.25 784.50 -45.75 10,975 29,259 +371 Hover/Click
Jul23 221206 807.25 808.75 775.75 782.25 -42.75 2,576 12,402 -85 Hover/Click
Aug23 221206 806.00 806.00 774.00 780.00 -40.25 1,755 10,960 +383 Hover/Click
Sep23 221206 803.00 803.25 771.75 778.00 -38.00 2,070 13,023 +54 Hover/Click
Total Volume and Open Interest 179,022 466,133 -2,044  
Ethanol(CBOT)
Jan23 221206 2.161 2.161 2.161 2.161 unch        
Feb23 221206 2.161 2.161 2.161 2.161 unch        
Mar23 221206 2.161 2.161 2.161 2.161 unch        
Apr23 221206 2.161 2.161 2.161 2.161 unch        
May23 221206 2.161 2.161 2.161 2.161 unch        
Jun23 221206 2.161 2.161 2.161 2.161 unch        
Jul23 221206 2.161 2.161 2.161 2.161 unch        
Aug23 221206 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221206 77.58 77.87 73.46 74.25 -2.68 21,918 38,984 -478 Hover/Click
Feb23 221206 77.67 77.98 73.71 74.46 -2.62 32,278 46,913 +1,351 Hover/Click
Mar23 221206 77.94 78.01 73.91 74.63 -2.57 33,894 45,477 +3,860 Hover/Click
Apr23 221206 77.58 78.01 74.11 74.75 -2.56 19,088 23,495 +500 Hover/Click
May23 221206 77.68 78.02 74.38 74.86 -2.54 10,271 12,296 +707 Hover/Click
Jun23 221206 77.96 78.05 74.45 74.91 -2.48 13,868 55,302 +1,071 Hover/Click
Jul23 221206 77.89 77.89 74.85 74.85 -2.43 1,784 9,573 +216 Hover/Click
Aug23 221206 74.70 74.70 74.70 74.70 -2.39 824 4,850 +17 Hover/Click
Sep23 221206 74.47 74.47 74.47 74.47 -2.36 1,450 12,893 +102 Hover/Click
Oct23 221206 74.21 74.21 74.21 74.21 -2.33 147 2,756 -37 Hover/Click
Nov23 221206 73.94 73.94 73.94 73.94 -2.31 51 5,453 +0 Hover/Click
Dec23 221206 76.52 76.52 73.34 73.66 -2.30 3,943 56,032 +190 Hover/Click
Jan24 221206 73.37 73.37 73.37 73.37 -2.26 6 3,462 -4 Hover/Click
Feb24 221206 73.07 73.07 73.07 73.07 -2.22 2 1,254 +0 Hover/Click
Mar24 221206 72.76 72.76 72.76 72.76 -2.18 44 2,054 +0 Hover/Click
Apr24 221206 72.48 72.48 72.48 72.48 -2.15 9 546 +7 Hover/Click
Total Volume and Open Interest 141,446 374,644 +7,255  
US Dollar Index(ICE) Weekly Monthly
Dec22 221206 105.095 105.585 104.850 105.543 +0.303 43,740 43,804 +821 Hover/Click
Mar23 221206 104.770 105.240 104.515 105.202 +0.317 1,123 1,975 +136 Hover/Click
Jun23 221206 104.130 104.793 104.130 104.793 +0.278 1 46 +1 Hover/Click
Total Volume and Open Interest 44,864 45,825 +958  
Australian Dollar(CME) Weekly Monthly
Dec22 221206 67.04 67.48 66.84 66.90 -0.10 93,912 145,568 -3,639 Hover/Click
Mar23 221206 67.30 67.72 67.09 67.16 -0.11 3,077 12,280 +1,666 Hover/Click
Jun23 221206 67.88 68.00 67.44 67.44 -0.12 14 105 -1 Hover/Click
Total Volume and Open Interest 97,019 158,315 -1,971  
British Pound(CME) Weekly Monthly
Dec22 221206 122.00 122.74 121.31 121.49 -0.30 106,964 215,121 -2,740 Hover/Click
Mar23 221206 122.30 123.02 121.60 121.78 -0.31 2,152 9,428 +875 Hover/Click
Jun23 221206 122.00 123.20 122.00 122.00 -0.31 51 232 -50 Hover/Click
Total Volume and Open Interest 109,824 227,064 -1,777  
Canadian Dollar(CME) Weekly Monthly
Dec22 221206 73.59 73.69 73.13 73.19 -0.38 73,634 122,032 +342 Hover/Click
Mar23 221206 73.72 73.80 73.24 73.30 -0.38 2,222 8,439 +1,186 Hover/Click
Jun23 221206 73.60 73.93 73.44 73.44 -0.39 141 1,299 +84 Hover/Click
Sep23 221206 73.70 74.08 73.58 73.58 -0.39 3 344 +0 Hover/Click
Total Volume and Open Interest 76,284 132,442 +1,613  
Japanese Yen(CME) Weekly Monthly
Dec22 221206 73.26 73.66 72.88 73.16 -0.14 223,488 213,471 -6,024 Hover/Click
Mar23 221206 74.09 74.53 73.74 74.02 -0.14 7,360 9,775 +981 Hover/Click
Jun23 221206 74.90 75.57 74.85 75.06 -0.14 4 361 +0 Hover/Click
Total Volume and Open Interest 232,619 224,508 -5,179  
Swiss Franc(CME) Weekly Monthly
Dec22 221206 106.30 106.75 105.90 106.30 +0.05 23,093 39,154 -725 Hover/Click
Mar23 221206 107.37 107.83 106.98 107.39 +0.07 441 727 -33 Hover/Click
Jun23 221206 109.00 109.00 108.26 108.56 +0.08 5 340 +3 Hover/Click
Total Volume and Open Interest 23,545 40,237 -755  
EuroFX(CME) Weekly Monthly
Dec22 221206 105.07 105.44 104.70 104.74 -0.31 248,892 661,049 -7,731 Hover/Click
Mar23 221206 105.72 106.12 105.38 105.42 -0.31 8,322 41,638 +1,898 Hover/Click
Jun23 221206 106.60 106.81 106.12 106.12 -0.30 162 6,488 +62 Hover/Click
Total Volume and Open Interest 258,044 714,747 -5,694  
Mexican Peso(CME) Weekly Monthly
Dec22 221206 505.75 508.25 502.25 504.25 -1.25 73,407 301,781 -3,291 Hover/Click
Mar23 221206 498.13 500.75 495.00 496.88 -1.25 352 890 +155 Hover/Click
Total Volume and Open Interest 73,759 302,747 -3,136  
Brazilian Real(CME) Weekly Monthly
Jan23 221206 188.50 190.65 187.70 189.40 +0.90 9,555 22,434 +44  
Feb23 221206 188.55 189.50 187.80 188.25 +0.80 6 29 +3  
Mar23 221206 187.20 187.20 187.20 187.20 +0.65 0 68 +0 Hover/Click
Apr23 221206 186.10 186.10 186.10 186.10 +0.65        
Total Volume and Open Interest 9,561 22,531 +47  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221206 129~080 130~150 128~270 130~150 +1~190 1,725 4,909 -701 Hover/Click
Mar23 221206 129~050 130~150 128~240 130~130 +1~190 386,641 1,164,385 -5,952 Hover/Click
Jun23 221206 130~130 130~130 130~130 130~130 +1~190 4 15 +0 Hover/Click
Total Volume and Open Interest 388,370 1,169,309 -6,653  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221206 113~235 114~040 113~175 114~030 +0~160 29,400 24,592 -6,655 Hover/Click
Mar23 221206 113~315 114~130 113~250 114~115 +0~160 2,095,309 3,798,053 +20,636 Hover/Click
Jun23 221206 114~220 115~020 114~175 115~020 +0~160 23 21 +12 Hover/Click
Total Volume and Open Interest 2,124,732 3,822,666 +13,993  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221206 108~182 108~210 108~112 108~204 +0~076 15,927 10,882 -9,298 Hover/Click
Mar23 221206 108~244 108~316 108~202 108~302 +0~082 1,390,833 4,179,719 -19,826 Hover/Click
Jun23 221206 109~062 109~062 109~062 109~062 +0~082       Hover/Click
Total Volume and Open Interest 1,406,760 4,190,601 -29,124  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221206 102~133 102~161 102~122 102~151 +0~017 9,902 22,509 -3,573 Hover/Click
Mar23 221206 102~213 102~243 102~194 102~231 +0~022 773,854 2,123,242 +26,285 Hover/Click
Jun23 221206 102~240 102~267 102~240 102~267 +0~022       Hover/Click
Total Volume and Open Interest 783,756 2,145,751 +22,712  
Eurodollars(CME) Weekly Monthly
Dec22 221206 95.173 95.183 95.165 95.177 +0.002 143,527 1,339,274 +38,752  
Mar23 221206 94.825 94.860 94.810 94.850 +0.010 160,441 853,754 +4,820  
Jun23 221206 94.770 94.830 94.750 94.820 +0.035 129,436 677,788 +16,217  
Sep23 221206 94.900 94.975 94.885 94.965 +0.055 56,379 682,829 +7  
Dec23 221206 95.230 95.305 95.210 95.290 +0.060 126,181 803,264 +12,878  
Mar24 221206 95.685 95.750 95.655 95.735 +0.050 41,740 373,699 +808  
Jun24 221206 96.120 96.175 96.085 96.160 +0.040 34,907 390,743 -743  
Sep24 221206 96.435 96.495 96.405 96.480 +0.040 34,225 353,050 +683  
Dec24 221206 96.625 96.685 96.595 96.670 +0.040 65,575 593,509 -3,047  
Mar25 221206 96.725 96.790 96.705 96.780 +0.045 28,672 226,400 -6,902  
Jun25 221206 96.790 96.850 96.770 96.840 +0.050 17,429 165,659 +572  
Sep25 221206 96.825 96.890 96.810 96.890 +0.060 12,912 118,219 +730  
Dec25 221206 96.845 96.915 96.830 96.915 +0.070 22,368 146,891 +1,663  
Mar26 221206 96.835 96.915 96.825 96.910 +0.075 8,615 79,763 -728  
Jun26 221206 96.820 96.900 96.810 96.900 +0.080 9,166 78,803 +28  
Sep26 221206 96.800 96.885 96.795 96.885 +0.080 5,897 93,555 -41  
Dec26 221206 96.785 96.875 96.780 96.870 +0.085 8,446 70,928 +546  
Mar27 221206 96.760 96.845 96.755 96.845 +0.085 7,239 46,510 -551  
Total Volume and Open Interest 936,639 7,319,052 +71,192  
Ultra T-Bond(CBOT)
Dec22 221206 141~17 143~06 141~00 143~05 +2~10 1,429 5,130 -601  
Mar23 221206 141~26 143~12 141~05 143~09 +2~07 269,578 1,417,991 -678  
Jun23 221206 143~09 143~09 143~09 143~09 +2~07        
Total Volume and Open Interest 271,007 1,423,121 -1,279  
Ultra 10-Yr T-Note(CBOT)
Dec22 221206 121~010 121~160 121~010 121~150 +0~290 2,166 3,647 -142  
Mar23 221206 120~275 121~165 120~170 121~150 +0~275 402,824 1,398,298 +5,992  
Jun23 221206 121~150 121~150 121~150 121~150 +0~275        
Total Volume and Open Interest 404,990 1,401,945 +5,850  
30 Day Federal Funds(CBOT)
Dec22 221206 95.880 95.882 95.878 95.882 +0.003 30,715 249,612 +4,519  
Jan23 221206 95.645 95.650 95.645 95.650 +0.005 73,062 384,884 -5,020  
Feb23 221206 95.275 95.290 95.270 95.285 +0.010 102,527 226,947 +2,019  
Mar23 221206 95.200 95.220 95.195 95.215 +0.010 16,146 59,043 +290  
Apr23 221206 95.075 95.105 95.065 95.100 +0.020 68,011 93,864 -9,601  
May23 221206 94.995 95.040 94.985 95.035 +0.030 34,706 68,549 -1,103  
Total Volume and Open Interest 407,228 1,304,668 -2,219  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221206 148.90 148.97 148.73 148.91 +0.07 1,371 14,249 -505 Hover/Click
Mar23 221206 147.83 147.83 147.62 147.83 +0.03 405 463 +316 Hover/Click
Jun23 221206 147.83 147.83 147.83 147.83 +0.03       Hover/Click
Total Volume and Open Interest 1,776 14,712 -189  
Euro-Buxl(EUREX)
Dec22 221206 163.34 165.48 162.16 164.70 +1.80 126,822 225,628 -10,941  
Mar23 221206 162.34 164.36 160.98 163.52 +1.78 83,561 121,631 +61,702  
Jun23 221206 160.58 161.86 160.56 161.86 +1.80        
Total Volume and Open Interest 210,383 347,259 +50,761  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221206 141.85 143.02 141.35 142.64 +0.87 1,219,411 1,328,306 -309,045 Hover/Click
Mar23 221206 141.05 142.42 140.58 142.00 +1.01 618,830 750,145 +246,608 Hover/Click
Jun23 221206 140.64 140.64 139.54 139.54 +0.87 0 1 +0 Hover/Click
Total Volume and Open Interest 1,838,241 2,078,452 -62,437  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221206 120.45 121.04 120.22 120.88 +0.44 1,045,754 1,583,322 -170,505 Hover/Click
Mar23 221206 119.25 119.89 119.03 119.72 +0.47 678,575 808,975 +358,458 Hover/Click
Jun23 221206 120.16 120.16 120.16 120.16 +0.44       Hover/Click
Total Volume and Open Interest 1,724,329 2,392,297 +187,953  
Euro-Schatz(EUREX)
Dec22 221206 106.89 107.05 106.82 107.00 +0.11 1,127,184 1,983,394 -188,477  
Mar23 221206 106.53 106.74 106.46 106.68 +0.14 734,087 1,007,526 +449,840  
Jun23 221206 106.90 106.90 106.90 106.90 +0.11        
Total Volume and Open Interest 1,861,271 2,990,920 +261,363  
3-Mth Euribor(EUREX)
Dec22 221206 97.860 97.860 97.860 97.860 -0.010 0 283 +0  
Mar23 221206 97.200 97.200 97.200 97.200 +0.020 0 401 +0  
Jun23 221206 97.020 97.020 97.020 97.020 +0.025 0 52 +0  
Total Volume and Open Interest 0 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221206 107~07 107~18 107~07 107~16 +0~06 2,330 73,305 -467 Hover/Click
Mar23 221206 105~28 106~26 105~27 106~13 +0~09 176,884 392,336 -6,887 Hover/Click
Total Volume and Open Interest 179,214 465,641 -7,354  
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 221206 97.870 97.870 97.855 97.860 -0.005 175,833 685,911 -1,103  
Mar23 221206 97.170 97.215 97.155 97.200 +0.025 142,482 542,619 -1,175  
Jun23 221206 96.980 97.040 96.960 97.025 +0.040 131,583 480,210 +6,314  
Total Volume and Open Interest 1,377,453 4,105,251 +9,801  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221206 96.94 96.95 96.87 96.89 -0.06 15,063 156,732 +1,956  
Mar23 221206 96.62 96.64 96.51 96.52 -0.10 17,776 222,788 -52  
Jun23 221206 96.36 96.40 96.25 96.27 -0.09 13,552 120,970 -837  
Sep23 221206 96.21 96.27 96.12 96.14 -0.07 10,885 119,823 +1,249  
Dec23 221206 96.22 96.28 96.11 96.14 -0.08 10,718 113,218 +2,677  
Mar24 221206 96.26 96.30 96.17 96.20 -0.07 6,965 77,151 +714  
Jun24 221206 96.35 96.38 96.25 96.28 -0.08 4,511 75,021 +1,420  
Sep24 221206 96.42 96.44 96.32 96.36 -0.07 4,967 45,245 +1,598  
Dec24 221206 96.50 96.50 96.40 96.43 -0.07 124 2,053 +0  
Mar25 221206 96.48 96.48 96.48 96.48 -0.07 2 358 +2  
Total Volume and Open Interest 84,583 933,956 +8,747  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221206 96.64 96.68 96.60 96.61 -0.03 135,680 1,105,836 -760  
Mar23 221206 96.62 96.65 96.58 96.59 -0.03 2,244 7,963 +1,592  
Total Volume and Open Interest 137,924 1,113,799 +832  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221206 96.97 97.00 96.89 96.90 -0.07 109,419 783,842 -3,466  
Mar23 221206 96.91 96.94 96.85 96.85 -0.08 194 417 +123  
Total Volume and Open Interest 109,613 784,259 -3,343  
Gold(CMX) Weekly Monthly
Dec22 221206 1768.6 1779.4 1767.5 1769.3 +1.9 1,725 5,629 -220 Hover/Click
Feb23 221206 1780.8 1793.2 1779.1 1782.4 +1.1 183,724 371,791 -5,574 Hover/Click
Apr23 221206 1796.3 1808.2 1794.5 1797.6 +1.1 3,023 29,278 -208 Hover/Click
Jun23 221206 1813.6 1823.2 1810.0 1813.2 +1.0 1,126 14,860 -12 Hover/Click
Aug23 221206 1830.0 1838.9 1827.3 1829.4 +0.9 438 4,827 -48 Hover/Click
Oct23 221206 1845.6 1855.4 1845.5 1845.5 +0.9 342 1,164 +222 Hover/Click
Dec23 221206 1863.2 1869.3 1861.3 1861.5 +0.8 845 6,317 +217 Hover/Click
Feb24 221206 1876.6 1876.6 1876.6 1876.6 +0.8 202 410 +200 Hover/Click
Apr24 221206 1890.7 1890.7 1890.7 1890.7 +0.8 0 1 +0 Hover/Click
Jun24 221206 1904.9 1904.9 1904.9 1904.9 +0.8 0 294 +0 Hover/Click
Aug24 221206 1913.4 1913.4 1913.4 1913.4 +0.8       Hover/Click
Oct24 221206 1927.5 1927.5 1927.5 1927.5 +0.8       Hover/Click
Total Volume and Open Interest 192,595 436,240 -5,462  
Silver(CMX) Weekly Monthly
Dec22 221206 2222.5 2248.0 2200.0 2212.3 -7.6 578 2,184 -293 Hover/Click
Mar23 221206 2243.5 2278.0 2219.0 2233.5 -8.2 74,935 111,508 +505 Hover/Click
May23 221206 2258.0 2293.5 2236.0 2249.6 -8.0 1,532 6,519 +151 Hover/Click
Jul23 221206 2287.5 2309.5 2260.0 2269.5 -7.0 349 2,221 +113 Hover/Click
Sep23 221206 2317.0 2317.0 2289.5 2289.5 -6.9 81 1,103 +16 Hover/Click
Dec23 221206 2347.5 2351.5 2315.5 2321.4 -6.0 45 588 +2 Hover/Click
Mar24 221206 2344.7 2344.7 2344.7 2344.7 -6.0 0 5 +0 Hover/Click
Total Volume and Open Interest 79,442 126,227 +429  
Platinum(NYMEX) Weekly Monthly
Jan23 221206 1006.6 1013.3 991.5 995.4 -12.1 26,405 52,964 -3,001 Hover/Click
Apr23 221206 1007.6 1013.3 994.5 998.0 -11.9 4,510 15,586 +2,620 Hover/Click
Jul23 221206 1002.0 1002.0 1000.1 1000.1 -11.6 37 239 -2 Hover/Click
Oct23 221206 1010.0 1010.0 1002.9 1002.9 -11.7 4 24 +0 Hover/Click
Total Volume and Open Interest 30,956 68,813 -383  
Palladium(NYMEX) Weekly Monthly
Dec22 221206 1829.10 1829.10 1829.10 1829.10 -10.50 9 13 -18 Hover/Click
Mar23 221206 1886.00 1898.50 1844.50 1851.50 -9.80 1,724 7,569 +59 Hover/Click
Jun23 221206 1858.90 1858.90 1858.90 1858.90 -10.20 14 86 +9 Hover/Click
Total Volume and Open Interest 1,747 7,668 +50  
Copper(CMX) Weekly Monthly
Dec22 221206 378.60 385.75 378.60 381.15 +2.20 660 3,736 -201 Hover/Click
Mar23 221206 379.15 386.35 378.45 381.80 +2.30 59,967 102,354 +1,078 Hover/Click
May23 221206 378.85 386.55 378.85 382.15 +2.35 6,640 23,632 -170 Hover/Click
Jul23 221206 380.50 386.60 380.50 382.30 +2.50 3,402 8,942 +547 Hover/Click
Sep23 221206 383.10 385.60 380.65 382.25 +2.65 1,212 4,496 -256 Hover/Click
Total Volume and Open Interest 73,243 153,086 +1,279  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221206 34007 34084 33452 33633 -353 217,679 76,467 +420 Hover/Click
Mar23 221206 34260 34330 33692 33876 -359 1,699 3,722 +297 Hover/Click
Jun23 221206 34240 34487 33990 34036 -384 1 46 +1 Hover/Click
Sep23 221206 34213 34213 34213 34213 -364 0 6 +0 Hover/Click
Total Volume and Open Interest 219,379 80,241 +718  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221206 4005.75 4014.75 3921.50 3945.00 -58.25 1,849,784 2,198,741 -8,392 Hover/Click
Mar23 221206 4038.75 4047.50 3952.75 3976.50 -59.50 27,635 122,886 +11,043 Hover/Click
Jun23 221206 4070.00 4082.00 3989.25 4011.50 -60.50 109 2,842 -6 Hover/Click
Sep23 221206 4053.50 4053.50 4030.25 4053.50 -57.50 2 383 -2 Hover/Click
Total Volume and Open Interest 1,877,535 2,327,759 +2,646  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221206 11812.00 11846.25 11502.00 11566.00 -239.75 588,295 238,491 -6,113 Hover/Click
Mar23 221206 11928.00 11957.50 11614.00 11677.75 -242.00 5,202 7,249 -48 Hover/Click
Jun23 221206 12031.00 12069.25 11763.50 11809.25 -240.50 16 279 +0 Hover/Click
Total Volume and Open Interest 593,517 246,396 -6,161  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221206 2511.90 2517.10 2460.20 2482.20 -29.00 10,653 42,816 -43 Hover/Click
Mar23 221206 2500.10 2528.60 2478.20 2499.80 -28.70 0 3 +0 Hover/Click
Jun23 221206 2520.70 2520.70 2520.70 2520.70 -28.60       Hover/Click
Total Volume and Open Interest 10,653 42,819 -43  
Volatility Index(CBOE)
Dec22 221206 21.67 22.73 21.25 22.45 +0.76 71,270 133,219 -6,455  
Jan23 221206 24.27 25.00 23.95 24.80 +0.50 49,543 110,466 +5,935  
Feb23 221206 25.21 25.67 24.90 25.46 +0.24 15,511 38,641 +987  
Mar23 221206 25.76 26.13 25.52 25.92 +0.12 7,719 19,267 +845  
Total Volume and Open Interest 152,151 333,957 +2,072  
S & P 600(CME)
Dec22 221206 1200.60 1200.60 1200.60 1200.60 -11.40        
Mar23 221206 1209.60 1209.60 1209.60 1209.60 -11.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221206 1842.40 1847.50 1803.10 1814.10 -27.80 205,981 462,823 -1,059 Hover/Click
Mar23 221206 1858.00 1862.20 1818.00 1828.80 -28.30 917 5,555 +220 Hover/Click
Jun23 221206 1840.90 1840.90 1840.90 1840.90 -28.50       Hover/Click
Total Volume and Open Interest 206,898 468,378 -839  
Nikkei 225(CME)
Dec22 221206 27690 27940 27550 27660 -20 9,051 12,503 -2,106  
Mar23 221206 27640 27910 27525 27640 -15 2,532 3,413 +1,770  
Total Volume and Open Interest 11,583 15,916 -336  
Nikkei 225(SGX) Weekly Monthly
Dec22 221206 27860 27945 27630 27855 +10 63,346 106,659 -2,440  
Mar23 221206 27790 27880 27570 27790 +10 3,705 6,131 +3,167  
Jun23 221206 27545 27545 27545 27545 +10 0 3,186 +0  
Total Volume and Open Interest 67,051 129,669 +727  
Nikkei 225 Mini(JPX)
Dec22 221206 27670 27945 27670 27860 +20 509,118 408,380 +999  
Mar23 221206 27770 27880 27565 27800 +30 140,523 52,607 +8,706  
Jun23 221206 27525 27620 27320 27540 +20 1,139 2,276 +148  
Total Volume and Open Interest 662,575 516,072 -11,924  
Nikkei 225(JPX)
Dec22 221206 27670 27940 27670 27860 +20 42,581 236,078 +1,610  
Mar23 221206 27610 27870 27610 27800 +30 7,423 43,888 +4,198  
Jun23 221206 27420 27540 27420 27540 +20 11 11,941 +6  
Total Volume and Open Interest 50,023 345,701 +6,013  
Nikkei 225(CME) Yen
Dec22 221206 27685 27940 27550 27660 -25 31,688 45,269 -728  
Mar23 221206 27640 27875 27485 27590 -35 2,411 4,944 +1,097  
Jun23 221206 27360 27360 27360 27360 -45        
Total Volume and Open Interest 34,099 50,213 +369  
Nikkei 225(CME) e-Mini Yen
Dec22 221206 27660 27790 27660 27660 -30 0 1 +0  
Mar23 221206 27590 27590 27590 27590 -40        
Jun23 221206 27360 27360 27360 27360 -50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221206 6686.5 6709.5 6651.0 6690.5 -9.5 54,308 246,319 +5,887  
Jan23 221206 6697.0 6697.0 6676.5 6693.5 -9.0 54 37 +15  
Feb23 221206 6704.0 6704.0 6704.0 6704.0 -9.5        
Mar23 221206 6713.0 6715.0 6713.0 6715.0 -9.5 4 60 +2  
Jun23 221206 6609.5 6609.5 6609.5 6609.5 -10.5        
Sep23 221206 6643.0 6643.0 6643.0 6643.0 -9.5        
Total Volume and Open Interest 54,366 246,418 +5,904  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221206 19533 19643 19118 19510 -20 113,254 122,214 -3,299  
Jan23 221206 19638 19713 19212 19592 -17 936 3,200 +252  
Feb23 221206 19639 19639 19639 19639 -20 1,000 1,001 +1,000  
Total Volume and Open Interest 115,501 134,196 -2,004  
DAX(EUREX) Weekly Monthly
Dec22 221206 14470.0 14482.0 14249.0 14353.0 -124.0 58,157 99,098 -2,213  
Mar23 221206 14545.0 14555.0 14347.0 14436.0 -126.0 516 1,355 +134  
Jun23 221206 14592.0 14592.0 14592.0 14592.0 -126.0 0 5 +0  
Total Volume and Open Interest 58,673 100,465 -2,079  
Mini-DAX(EUREX)
Dec22 221206 14457.0 14483.0 14250.0 14353.0 -124.0 43,617 14,291 +787  
Mar23 221206 14520.0 14545.0 14340.0 14436.0 -126.0 109 498 +29  
Jun23 221206 14592.0 14592.0 14592.0 14592.0 -126.0 0 7 +0  
Total Volume and Open Interest 43,726 14,796 +816  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221206 3957 3968 3921 3937 -27 889,012 4,647,565 -18,262  
Mar23 221206 3961 3972 3926 3942 -27 52,516 239,632 +18,971  
Jun23 221206 3890 3890 3885 3885 -27 0 25,530 +0  
Total Volume and Open Interest 941,528 4,921,689 +709  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221206 11177 11212 11075 11099 -97 29,398 191,509 -6,844  
Mar23 221206 11075 11075 11000 11013 -97 316 389 +197  
Jun23 221206 10883 10883 10883 10883 -98        
Total Volume and Open Interest 29,714 191,898 -6,647  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221206 7574.50 7586.50 7510.00 7539.00 -45.00 88,658 593,290 +16  
Mar23 221206 7550.00 7570.00 7509.50 7538.50 -45.00 293 2,983 +271  
Jun23 221206 7540.50 7540.50 7540.50 7540.50 -45.00 1 22 +0  
Total Volume and Open Interest 88,952 596,295 +287  
SPI 200(SFE) Weekly Monthly
Dec22 221206 7340.0 7347.0 7281.0 7292.0 -51.0 48,132 240,030 -530  
Mar23 221206 7291.0 7291.0 7237.0 7238.0 -53.0 44 503 +36  
Jun23 221206 7254.0 7254.0 7254.0 7254.0 -53.0 42 364 +42  
Total Volume and Open Interest 48,218 240,898 -452  
FTSE MIB(ISE)
Dec22 221206 24495.00 24595.00 24205.00 24315.00 -251.00 14,550 97,459 -1,961  
Mar23 221206 24270.00 24600.00 24240.00 24335.00 -258.00 82 1,468 +57  
Jun23 221206 23965.00 24335.00 23925.00 23925.00 -238.00 0 6 +0  
Total Volume and Open Interest 14,632 98,936 -1,904  
KOSPI 200(KFE)
Dec22 221206 311.20 313.30 309.70 310.15 -4.20 296,044 304,840 +498  
Mar23 221206 309.90 311.80 307.90 308.00 -4.95 11,592 48,608 +11,960  
Jun23 221206 311.75 313.25 309.70 310.45 -4.25 16 23,197 -7  
Total Volume and Open Interest 307,844 414,074 +12,668  
GSCI(CME) Weekly Monthly
Dec22 221206 591.50 591.50 576.50 580.70 -13.35 9 1,096 +1  
Jan23 221206 582.65 582.70 577.95 581.85 -14.70        
Feb23 221206 584.35 584.35 584.35 584.35 -9.70        
Total Volume and Open Interest 9 1,096 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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