Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 07, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221207 1456.00 1478.00 1455.75 1472.00 +17.00 82,713 221,403 -3,130 Hover/Click
Mar23 221207 1462.00 1482.75 1461.75 1477.25 +15.75 55,122 168,938 +3,050 Hover/Click
May23 221207 1469.00 1489.50 1469.00 1484.25 +15.25 18,193 96,450 +323 Hover/Click
Jul23 221207 1473.25 1493.75 1473.25 1489.00 +15.50 10,424 74,759 +598 Hover/Click
Aug23 221207 1455.00 1474.00 1454.50 1470.00 +14.75 1,818 4,597 +113 Hover/Click
Sep23 221207 1412.75 1425.50 1409.75 1423.75 +13.50 949 4,192 +131 Hover/Click
Nov23 221207 1385.75 1399.50 1385.75 1398.75 +12.00 5,292 53,118 +561 Hover/Click
Jan24 221207 1390.00 1401.75 1388.50 1401.00 +12.00 546 2,194 +30 Hover/Click
Mar24 221207 1385.25 1394.50 1382.25 1394.25 +13.00 405 3,755 +177 Hover/Click
May24 221207 1380.25 1393.75 1380.25 1392.00 +13.50 34 2,721 +0 Hover/Click
Jul24 221207 1384.25 1398.75 1382.00 1394.25 +14.25 20 432 -7 Hover/Click
Aug24 221207 1383.50 1383.50 1383.50 1383.50 +14.25 0 3 +0 Hover/Click
Sep24 221207 1363.25 1363.25 1363.25 1363.25 +14.25 0 90 +0 Hover/Click
Nov24 221207 1329.00 1341.75 1329.00 1340.75 +11.25 35 1,205 +1 Hover/Click
Total Volume and Open Interest 175,552 634,047 +1,848  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221207 453.10 464.10 448.80 462.20 +13.00 239 784 -157 Hover/Click
Jan23 221207 448.60 463.20 447.60 459.00 +10.40 57,238 127,626 -985 Hover/Click
Mar23 221207 445.50 460.70 445.10 457.00 +11.10 36,342 130,191 +1,429 Hover/Click
May23 221207 442.50 457.00 442.30 453.90 +10.40 16,856 59,695 +1,595 Hover/Click
Jul23 221207 440.80 454.50 440.80 452.20 +10.40 8,946 34,720 +900 Hover/Click
Aug23 221207 436.80 448.40 436.50 446.70 +9.90 1,842 7,636 -92 Hover/Click
Sep23 221207 427.20 438.20 426.90 437.50 +9.20 1,101 6,014 -23 Hover/Click
Oct23 221207 418.70 427.20 417.80 427.20 +8.50 842 4,742 +146 Hover/Click
Dec23 221207 417.10 425.70 416.00 425.70 +8.60 2,471 10,628 +139 Hover/Click
Jan24 221207 415.90 424.20 415.50 424.10 +8.40 28 914 +5 Hover/Click
Total Volume and Open Interest 125,935 384,296 +2,966  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221207 64.20 64.78 63.15 63.15 -0.72 364 544 -276 Hover/Click
Jan23 221207 61.81 62.91 60.73 60.96 -0.66 84,825 126,276 -2,456 Hover/Click
Mar23 221207 61.20 61.98 60.07 60.16 -0.84 66,822 131,925 -473 Hover/Click
May23 221207 60.90 61.32 59.67 59.74 -0.79 38,339 71,634 +3,097 Hover/Click
Jul23 221207 60.52 60.79 59.27 59.40 -0.75 27,309 55,619 +770 Hover/Click
Aug23 221207 60.00 60.30 58.96 59.06 -0.67 4,840 10,921 +262 Hover/Click
Sep23 221207 59.50 59.79 58.60 58.71 -0.54 3,423 11,068 +259 Hover/Click
Oct23 221207 58.95 59.27 58.13 58.29 -0.45 2,196 6,332 -67 Hover/Click
Dec23 221207 58.76 58.98 57.86 58.08 -0.36 3,419 22,224 +624 Hover/Click
Jan24 221207 58.37 58.69 57.65 57.81 -0.36 172 916 +0 Hover/Click
Total Volume and Open Interest 231,990 441,478 +1,827  
Canola(WCE) Weekly Monthly
Jan23 221207 845.0 866.9 844.7 863.6 +14.1 11,154 40,254 -1,149 Hover/Click
Mar23 221207 837.9 855.4 832.7 852.4 +12.7 17,205 77,305 +3,483 Hover/Click
May23 221207 842.5 856.4 840.3 853.8 +11.4 6,526 59,909 +230 Hover/Click
Jul23 221207 844.8 857.9 842.9 855.4 +10.4 3,382 35,462 -461 Hover/Click
Nov23 221207 825.5 836.0 823.9 833.0 +7.5 1,333 22,800 +597 Hover/Click
Total Volume and Open Interest 39,603 235,992 +2,703  
Corn(CBOT) Weekly Monthly
Dec22 221207 626.50 632.50 624.00 627.75 +2.25 762 2,647 -458 Hover/Click
Mar23 221207 637.50 645.75 635.00 641.25 +4.00 144,282 592,080 -14,072 Hover/Click
May23 221207 638.75 647.00 636.75 642.75 +3.75 34,094 190,474 +1,369 Hover/Click
Jul23 221207 635.75 643.50 634.00 639.75 +3.75 40,921 212,855 +460 Hover/Click
Sep23 221207 603.00 609.00 602.25 607.25 +3.25 15,418 77,820 +4,264 Hover/Click
Dec23 221207 592.75 597.50 591.50 596.25 +3.00 11,671 145,562 +350 Hover/Click
Mar24 221207 600.00 605.00 599.25 604.00 +3.00 808 8,591 +178 Hover/Click
May24 221207 603.25 607.75 602.50 607.25 +3.00 105 1,808 +55 Hover/Click
Jul24 221207 603.00 606.75 601.75 606.00 +2.50 91 1,419 +4 Hover/Click
Sep24 221207 572.75 573.75 572.75 572.75 +1.75 23 95 +3 Hover/Click
Total Volume and Open Interest 248,291 1,239,517 -7,802  
Wheat(CBOT) Weekly Monthly
Dec22 221207 727.25 728.75 727.00 727.00 +21.50 129 305 -354 Hover/Click
Mar23 221207 732.25 756.25 726.25 749.50 +20.50 51,514 178,647 +5,099 Hover/Click
May23 221207 742.50 766.25 737.50 759.75 +20.00 12,193 47,183 +994 Hover/Click
Jul23 221207 748.75 770.25 743.50 763.75 +18.25 7,790 63,400 +466 Hover/Click
Sep23 221207 756.00 777.00 752.25 770.25 +16.00 3,865 13,682 -138 Hover/Click
Dec23 221207 769.00 786.75 763.25 779.75 +14.50 3,423 20,930 -767 Hover/Click
Total Volume and Open Interest 79,386 328,263 +5,504  
Wheat(KCBT) Weekly Monthly
Dec22 221207 866.00 866.00 864.50 864.50 +18.75 61 110 -180 Hover/Click
Mar23 221207 832.00 853.50 828.75 848.75 +18.75 22,448 86,759 -805 Hover/Click
May23 221207 829.50 849.50 825.00 844.50 +18.50 7,582 23,247 -263 Hover/Click
Jul23 221207 823.50 844.75 821.75 839.50 +17.50 5,069 21,625 +122 Hover/Click
Sep23 221207 826.00 846.50 824.50 841.75 +17.25 1,229 8,378 +74 Hover/Click
Dec23 221207 829.75 850.25 829.75 846.00 +16.75 460 4,782 -6 Hover/Click
Mar24 221207 827.25 845.50 827.00 842.00 +14.75 30 159 +3 Hover/Click
Total Volume and Open Interest 36,889 145,391 -1,056  
Wheat(MGE) Weekly Monthly
Dec22 221207 929.00 929.25 912.75 912.75 +6.25 41 185 -197 Hover/Click
Mar23 221207 896.00 913.00 894.00 902.00 +6.00 5,560 29,327 -196 Hover/Click
May23 221207 899.00 913.75 896.50 902.25 +5.25 1,554 8,264 +430 Hover/Click
Jul23 221207 899.25 913.75 898.75 903.25 +4.00 519 2,963 +66 Hover/Click
Sep23 221207 891.00 904.50 890.25 893.50 +2.50 470 3,838 +238 Hover/Click
Dec23 221207 898.25 905.00 895.25 896.25 +0.25 28 917 +7 Hover/Click
Total Volume and Open Interest 8,172 45,504 +348  
Oats(CBOT) Weekly Monthly
Dec22 221207 336.25 336.25 336.25 336.25 -4.25 0 3 -1 Hover/Click
Mar23 221207 338.25 344.00 331.50 332.75 -4.25 635 3,246 +114 Hover/Click
May23 221207 334.25 340.00 328.75 330.25 -0.75 89 259 +53 Hover/Click
Jul23 221207 337.00 337.00 330.75 330.75 -0.75 20 78 +10 Hover/Click
Total Volume and Open Interest 750 3,622 +180  
Rough Rice(CBOT) Weekly Monthly
Jan23 221207 16.82 16.88 16.65 16.71 -0.14 1,411 6,046 -529 Hover/Click
Mar23 221207 17.17 17.23 17.00 17.08 -0.12 443 1,505 +106 Hover/Click
May23 221207 17.34 17.34 17.34 17.34 -0.08 96 95 +57 Hover/Click
Jul23 221207 17.56 17.56 17.56 17.56 -0.05 0 7 +0 Hover/Click
Total Volume and Open Interest 2,021 8,085 -296  
Live Cattle(CME) Weekly Monthly
Dec22 221207 151.700 152.150 151.235 151.935 +0.385 7,064 15,182 -3,738 Hover/Click
Feb23 221207 153.650 153.900 152.750 153.550 -0.080 16,215 132,473 +475 Hover/Click
Apr23 221207 157.600 157.850 156.850 157.630 unch 8,928 66,096 +961 Hover/Click
Jun23 221207 154.380 154.630 153.735 154.350 -0.135 4,686 49,715 +857 Hover/Click
Aug23 221207 154.880 155.050 154.300 154.880 unch 2,057 18,166 +355 Hover/Click
Oct23 221207 159.000 159.100 158.380 158.935 +0.105 1,069 6,762 +209 Hover/Click
Total Volume and Open Interest 40,620 294,178 -726  
Feeder Cattle(CME) Weekly Monthly
Jan23 221207 181.500 182.250 180.750 180.900 -0.900 6,707 23,055 -952 Hover/Click
Mar23 221207 183.850 184.450 183.050 183.250 -0.900 2,825 11,383 +51 Hover/Click
Apr23 221207 187.035 187.630 186.300 186.600 -0.730 1,020 6,194 +64 Hover/Click
May23 221207 190.250 190.435 189.300 189.700 -0.500 694 3,239 +7 Hover/Click
Aug23 221207 200.200 200.550 199.500 199.830 -0.570 430 3,348 +162 Hover/Click
Sep23 221207 201.600 202.250 201.080 201.700 -0.300 115 507 +23 Hover/Click
Oct23 221207 202.985 203.535 202.630 203.080 -0.250 115 148 +38 Hover/Click
Total Volume and Open Interest 11,941 47,950 -594  
Lean Hogs(CME) Weekly Monthly
Dec22 221207 82.830 83.180 82.330 82.380 +0.100 4,652 19,829 -612 Hover/Click
Feb23 221207 87.000 87.750 85.950 86.650 -0.280 18,430 81,199 +2,520 Hover/Click
Apr23 221207 92.930 93.530 91.850 92.830 +0.030 9,215 41,297 +665 Hover/Click
May23 221207 98.300 98.430 97.000 98.080 +0.480 73 975 +41  
Jun23 221207 105.200 106.100 104.400 105.750 +0.700 3,911 20,964 +366 Hover/Click
Jul23 221207 105.900 106.700 105.100 106.350 +0.770 2,186 12,842 -168 Hover/Click
Aug23 221207 104.900 106.230 104.680 105.930 +1.030 2,364 10,020 +518 Hover/Click
Oct23 221207 90.580 91.380 90.430 91.080 +0.500 1,327 7,908 +742 Hover/Click
Total Volume and Open Interest 42,443 197,926 +4,267  
Class III Milk(CME) Weekly Monthly
Dec22 221207 20.50 20.50 20.20 20.39 -0.08 172 4,801 -55 Hover/Click
Jan23 221207 20.03 20.03 19.41 19.62 -0.42 183 3,784 +13 Hover/Click
Feb23 221207 19.69 19.81 19.36 19.51 -0.23 27 2,520 +10 Hover/Click
Mar23 221207 19.85 19.87 19.73 19.73 -0.18 5 2,185 +1 Hover/Click
Apr23 221207 19.91 19.97 19.86 19.90 -0.13 4 1,427 +1 Hover/Click
May23 221207 20.03 20.05 19.94 19.94 -0.16 3 1,439 -2 Hover/Click
Jun23 221207 20.18 20.18 20.01 20.08 -0.12 3 1,325 +0 Hover/Click
Jul23 221207 20.19 20.32 20.19 20.24 -0.06 6 789 +1 Hover/Click
Aug23 221207 20.37 20.40 20.34 20.37 -0.03 4 667 +4 Hover/Click
Sep23 221207 20.43 20.43 20.43 20.43 unch 13 681 +4 Hover/Click
Oct23 221207 20.55 20.55 20.55 20.55 +0.15 8 374 +8 Hover/Click
Nov23 221207 20.31 20.31 20.31 20.31 unch 0 341 +0 Hover/Click
Dec23 221207 20.10 20.10 20.10 20.10 unch 0 314 +0 Hover/Click
Total Volume and Open Interest 428 20,810 -15  
Cocoa(ICE) Weekly Monthly
Dec22 221207 2456 2456 2442 2442 +5 7 110 -27 Hover/Click
Mar23 221207 2476 2509 2475 2492 +5 21,893 125,079 +1,201 Hover/Click
May23 221207 2480 2508 2480 2494 +2 6,539 52,619 -106 Hover/Click
Jul23 221207 2485 2508 2482 2494 +1 2,967 32,229 +430 Hover/Click
Sep23 221207 2481 2505 2478 2492 +2 1,387 14,089 +369 Hover/Click
Dec23 221207 2461 2490 2458 2474 +2 170 18,981 +4 Hover/Click
Mar24 221207 2445 2465 2437 2450 +2 61 10,923 +16 Hover/Click
Total Volume and Open Interest 33,249 260,891 +1,794  
Coffee "C"(ICE) Weekly Monthly
Dec22 221207 157.70 157.70 157.70 157.70 -3.35 0 1,313 -35 Hover/Click
Mar23 221207 163.85 164.85 159.05 160.20 -3.30 12,501 109,830 -750 Hover/Click
May23 221207 164.70 165.20 159.75 160.90 -3.20 4,906 45,376 +1,677 Hover/Click
Jul23 221207 165.00 165.50 160.10 161.35 -3.15 2,336 18,879 +279 Hover/Click
Sep23 221207 165.00 165.30 160.00 161.25 -3.25 963 9,119 -38 Hover/Click
Dec23 221207 165.00 165.25 160.00 161.20 -3.35 408 12,373 +89 Hover/Click
Total Volume and Open Interest 21,344 202,303 +1,318  
Orange Juice(ICE) Weekly Monthly
Jan23 221207 208.90 218.50 208.25 218.50 +10.00 604 7,745 -323 Hover/Click
Mar23 221207 202.80 210.00 202.00 208.75 +6.25 420 2,635 +382 Hover/Click
May23 221207 200.15 206.00 199.70 205.35 +5.75 37 823 +35 Hover/Click
Jul23 221207 197.80 202.70 197.80 202.70 +5.20 0 21 +0 Hover/Click
Sep23 221207 200.35 200.35 200.35 200.35 +5.40 0 4 +0 Hover/Click
Nov23 221207 193.00 194.40 193.00 194.40 +3.70 0 12 +0 Hover/Click
Total Volume and Open Interest 1,061 11,240 +94  
Sugar #11(ICE) Weekly Monthly
Mar23 221207 19.45 19.54 19.27 19.48 +0.09 62,676 386,473 -300 Hover/Click
May23 221207 18.30 18.41 18.16 18.35 +0.07 20,180 192,554 +1,097 Hover/Click
Jul23 221207 17.71 17.76 17.53 17.71 +0.05 9,134 123,683 +197 Hover/Click
Oct23 221207 17.56 17.60 17.41 17.56 +0.03 5,099 78,022 +45 Hover/Click
Mar24 221207 17.64 17.64 17.46 17.59 +0.01 1,393 46,398 -132 Hover/Click
May24 221207 16.90 16.90 16.70 16.82 -0.04 256 13,671 +24 Hover/Click
Jul24 221207 16.45 16.45 16.24 16.32 -0.09 161 13,404 -6 Hover/Click
Oct24 221207 16.40 16.40 16.20 16.26 -0.10 122 13,249 -35 Hover/Click
Total Volume and Open Interest 99,347 885,592 +831  
London Cocoa(LCE) Weekly Monthly
Dec22 221207 2116 2131 2112 2130 +13 6,284 12,864 -4,809 Hover/Click
Mar23 221207 1945 1960 1942 1955 +7 10,683 108,225 +791 Hover/Click
May23 221207 1886 1897 1880 1893 +3 4,481 53,043 -95 Hover/Click
Jul23 221207 1866 1878 1862 1875 +5 3,117 36,945 -2,022 Hover/Click
Sep23 221207 1849 1861 1843 1857 +5 1,638 23,462 +880 Hover/Click
Dec23 221207 1835 1845 1830 1844 +6 1,019 23,661 +429 Hover/Click
Mar24 221207 1815 1821 1805 1819 +7 17 10,845 +2 Hover/Click
Total Volume and Open Interest 27,601 276,434 -4,739  
London Sugar(LCE) Weekly Monthly
Mar23 221207 535.50 538.00 533.00 537.10 +2.20 4,325 47,915 +511 Hover/Click
May23 221207 523.60 525.10 519.90 523.50 +0.90 1,878 20,182 +694 Hover/Click
Aug23 221207 506.40 507.00 502.10 505.20 -0.40 971 7,628 +167 Hover/Click
Oct23 221207 489.70 489.70 485.90 488.40 -0.40 440 6,844 +77 Hover/Click
Dec23 221207 483.00 483.00 479.70 481.70 -0.80 125 2,784 +60 Hover/Click
Total Volume and Open Interest 7,929 87,207 +1,596  
Cotton(ICE) Weekly Monthly
Dec22 221207 82.61 82.61 82.61 82.61 -2.78 5 79 -2 Hover/Click
Mar23 221207 84.59 85.08 81.17 81.83 -2.76 10,851 105,649 -299 Hover/Click
May23 221207 84.36 84.58 81.05 81.69 -2.49 4,546 33,270 +552 Hover/Click
Jul23 221207 83.65 84.03 80.50 81.40 -2.26 2,223 29,135 +213 Hover/Click
Oct23 221207 79.61 79.61 79.61 79.61 -1.97 47 11 -6 Hover/Click
Dec23 221207 80.50 80.80 77.85 78.85 -1.65 1,078 21,844 -82 Hover/Click
Total Volume and Open Interest 18,837 195,442 +403  
Lumber(CME) Weekly Monthly
Jan23 221207 414.5 436.4 412.3 429.4 +14.3 272 2,304 +26  
Mar23 221207 414.0 435.0 414.0 426.6 +14.1 87 605 +25  
May23 221207 434.0 437.5 434.0 437.0 +6.0 3 62 +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 221207 74.55 75.38 71.75 72.01 -2.24 346,657 262,445 +3,651 Hover/Click
Feb23 221207 74.73 75.53 72.06 72.28 -2.18 105,015 133,416 +2,959 Hover/Click
Mar23 221207 75.05 75.66 72.33 72.52 -2.11 89,087 142,003 +5,745 Hover/Click
Apr23 221207 74.96 75.74 72.59 72.72 -2.03 39,039 62,957 +1,100 Hover/Click
May23 221207 75.23 75.78 72.74 72.90 -1.96 34,453 46,498 +2,181 Hover/Click
Jun23 221207 75.22 75.83 72.81 73.00 -1.91 66,610 125,643 +3,771 Hover/Click
Jul23 221207 74.92 75.58 72.85 72.98 -1.87 25,040 38,463 -957 Hover/Click
Aug23 221207 74.69 75.32 72.73 72.87 -1.83 11,867 32,179 -512 Hover/Click
Sep23 221207 74.73 75.10 72.46 72.69 -1.78 26,898 52,193 +5,263 Hover/Click
Oct23 221207 73.94 74.59 72.34 72.47 -1.74 9,289 31,418 +925 Hover/Click
Nov23 221207 74.01 74.49 72.13 72.23 -1.71 4,705 24,297 -1,675 Hover/Click
Dec23 221207 74.03 74.40 71.72 71.97 -1.69 50,503 167,781 +1,120 Hover/Click
Jan24 221207 72.00 73.56 71.61 71.70 -1.67 11,223 28,824 +2,143 Hover/Click
Feb24 221207 71.66 73.16 71.37 71.41 -1.66 3,234 16,532 +42 Hover/Click
Mar24 221207 71.11 72.90 71.11 71.11 -1.65 5,572 19,527 -92 Hover/Click
Apr24 221207 70.85 72.59 70.85 70.85 -1.63 916 11,044 +209 Hover/Click
Total Volume and Open Interest 854,011 1,437,479 +26,658  
e-miNY Crude Oil(NYM)
Jan23 221207 74.600 75.375 71.775 72.000 -2.250 21,680 4,270 +45  
Feb23 221207 74.825 75.525 72.100 72.275 -2.175 1,239 2,202 +14  
Mar23 221207 75.000 75.600 72.400 72.525 -2.100 254 592 +114  
Apr23 221207 75.250 75.300 72.725 72.725 -2.025 20 58 -1  
May23 221207 75.025 75.500 72.900 72.900 -1.950 14 44 +2  
Jun23 221207 75.350 75.550 73.000 73.000 -1.900 15 113 +3  
Jul23 221207 75.600 75.600 72.975 72.975 -1.875 4 12 +1  
Aug23 221207 73.075 75.100 72.875 72.875 -1.825 8 36 -6  
Sep23 221207 72.750 74.825 72.700 72.700 -1.775 0 6 +0  
Oct23 221207 72.475 72.475 72.475 72.475 -1.725 0 1 +0  
Total Volume and Open Interest 23,274 7,467 +189  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221207 291.77 293.75 276.47 278.05 -13.50 60,361 65,373 -6,124 Hover/Click
Feb23 221207 289.41 291.11 275.55 276.65 -12.04 45,649 35,447 +1,671 Hover/Click
Mar23 221207 284.00 285.87 271.69 272.56 -10.95 27,047 36,999 +561 Hover/Click
Apr23 221207 278.18 279.80 266.85 267.63 -10.16 17,312 36,688 +1,899 Hover/Click
May23 221207 273.22 276.08 264.00 264.46 -9.43 10,677 16,263 -1,284 Hover/Click
Jun23 221207 271.80 274.08 262.50 263.09 -8.82 10,374 19,679 -77 Hover/Click
Jul23 221207 268.75 273.81 262.78 263.33 -8.28 3,810 7,956 -2 Hover/Click
Aug23 221207 271.75 273.35 262.99 263.56 -7.82 1,753 4,477 +33 Hover/Click
Sep23 221207 269.30 272.84 263.03 263.61 -7.42 1,574 4,919 +81 Hover/Click
Oct23 221207 270.65 271.70 263.22 263.51 -7.10 751 4,031 +22 Hover/Click
Nov23 221207 271.24 271.64 263.07 263.09 -6.86 550 2,238 +81 Hover/Click
Dec23 221207 269.49 270.86 261.93 262.42 -6.73 1,774 14,424 -373 Hover/Click
Jan24 221207 267.00 270.00 261.05 261.59 -6.56 142 1,802 +35 Hover/Click
Feb24 221207 261.05 261.05 260.49 260.49 -6.37 40 381 +13 Hover/Click
Total Volume and Open Interest 182,028 256,093 -3,390  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221207 215.46 216.90 206.98 207.72 -7.19 55,355 95,280 -4,720 Hover/Click
Feb23 221207 216.65 218.01 208.39 208.86 -7.20 29,808 36,368 +852 Hover/Click
Mar23 221207 219.26 219.93 210.41 210.75 -7.11 21,808 31,708 +1,709 Hover/Click
Apr23 221207 238.34 238.78 229.62 229.96 -7.00 9,077 15,905 +1,157 Hover/Click
May23 221207 239.48 239.50 230.56 231.00 -6.98 7,116 17,149 +817 Hover/Click
Jun23 221207 238.50 239.23 230.53 230.91 -6.70 11,672 16,956 +202 Hover/Click
Jul23 221207 234.53 237.30 229.28 229.68 -6.47 4,093 5,170 +53 Hover/Click
Aug23 221207 232.17 234.70 227.28 227.60 -6.08 3,101 3,340 +295 Hover/Click
Sep23 221207 230.08 231.10 223.45 224.44 -5.60 4,314 5,681 +783 Hover/Click
Oct23 221207 214.86 216.30 208.74 209.80 -5.57 2,859 3,268 +561 Hover/Click
Total Volume and Open Interest 162,223 251,388 +4,156  
e-miNY RBOB Gasoline(NYM)
Jan23 221207 207.72 207.72 207.72 207.72 -7.19 1 2 +0  
Feb23 221207 208.86 208.86 208.86 208.86 -7.20        
Mar23 221207 210.75 210.75 210.75 210.75 -7.11        
Apr23 221207 229.96 229.96 229.96 229.96 -7.00        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221207 5.388 5.850 5.383 5.723 +0.254 167,674 159,665 -480 Hover/Click
Feb23 221207 5.300 5.719 5.298 5.617 +0.239 48,482 68,349 +107 Hover/Click
Mar23 221207 4.883 5.265 4.875 5.192 +0.249 55,138 119,978 +729 Hover/Click
Apr23 221207 4.487 4.711 4.482 4.671 +0.150 51,750 105,768 +491 Hover/Click
May23 221207 4.497 4.678 4.465 4.646 +0.144 24,528 97,197 +1,412 Hover/Click
Jun23 221207 4.600 4.767 4.561 4.736 +0.141 13,150 31,315 +1,430 Hover/Click
Jul23 221207 4.686 4.858 4.659 4.827 +0.136 9,719 31,844 -71 Hover/Click
Aug23 221207 4.665 4.865 4.661 4.830 +0.132 8,313 29,941 +607 Hover/Click
Sep23 221207 4.616 4.811 4.613 4.774 +0.131 7,486 35,398 +532 Hover/Click
Oct23 221207 4.678 4.871 4.676 4.832 +0.128 12,945 50,154 +1,059 Hover/Click
Nov23 221207 5.003 5.113 4.956 5.082 +0.105 4,019 19,900 -16 Hover/Click
Dec23 221207 5.353 5.484 5.348 5.453 +0.090 4,703 30,840 -328 Hover/Click
Jan24 221207 5.620 5.740 5.605 5.716 +0.096 5,562 39,485 +787 Hover/Click
Feb24 221207 5.417 5.480 5.367 5.462 +0.076 1,571 13,738 +292 Hover/Click
Mar24 221207 4.840 4.885 4.805 4.872 +0.060 2,400 26,218 +381 Hover/Click
Apr24 221207 4.120 4.127 4.095 4.115 +0.006 1,840 23,691 -222 Hover/Click
Total Volume and Open Interest 420,651 1,006,026 +6,924  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221207 79.76 80.49 76.91 77.17 -2.18 252,904 356,416 -11,134 Hover/Click
Mar23 221207 80.07 80.79 77.32 77.59 -2.08 193,043 264,920 +10,624 Hover/Click
Apr23 221207 80.19 80.91 77.58 77.83 -2.01 100,131 140,086 -831 Hover/Click
May23 221207 80.26 80.94 77.73 77.97 -1.94 66,364 115,906 -486 Hover/Click
Jun23 221207 80.17 80.82 77.68 77.92 -1.91 114,248 190,035 +11,110 Hover/Click
Jul23 221207 80.02 80.64 77.59 77.82 -1.86 28,485 62,968 +3,952 Hover/Click
Aug23 221207 79.80 80.38 77.42 77.64 -1.81 17,323 46,193 +954 Hover/Click
Sep23 221207 79.46 80.10 77.20 77.42 -1.77 24,144 58,173 +2,094 Hover/Click
Oct23 221207 79.15 79.63 76.97 77.17 -1.75 7,869 36,789 +1,072 Hover/Click
Nov23 221207 79.37 79.40 76.88 76.91 -1.72 6,246 34,749 +2,112 Hover/Click
Dec23 221207 78.82 79.17 76.40 76.64 -1.72 66,886 164,192 -2,190 Hover/Click
Jan24 221207 76.39 76.39 76.39 76.39 -1.70 3,127 26,734 +121 Hover/Click
Feb24 221207 78.10 78.35 75.96 76.13 -1.69 6,650 25,131 +1,203 Hover/Click
Mar24 221207 75.86 75.86 75.86 75.86 -1.66 3,660 20,016 +437 Hover/Click
Total Volume and Open Interest 912,958 1,770,683 +18,578  
Gas Oil(ICE) Weekly Monthly
Dec22 221207 830.75 838.25 792.25 808.75 -13.50 25,916 38,372 -6,772 Hover/Click
Jan23 221207 833.00 838.75 795.00 810.50 -14.25 68,444 119,411 +1,576 Hover/Click
Feb23 221207 825.25 832.00 788.50 804.25 -15.25 42,498 55,948 +342 Hover/Click
Mar23 221207 813.75 820.00 779.25 794.25 -15.50 30,283 57,489 +2,003 Hover/Click
Apr23 221207 800.25 805.75 768.25 782.00 -15.25 17,470 34,931 +1,233 Hover/Click
May23 221207 791.50 796.00 762.25 774.00 -14.75 9,547 25,430 +804 Hover/Click
Jun23 221207 787.50 791.25 759.00 770.25 -14.25 14,297 29,196 -63 Hover/Click
Jul23 221207 785.25 789.25 758.25 768.75 -13.50 3,741 12,735 +333 Hover/Click
Aug23 221207 783.50 787.00 757.50 767.75 -12.25 2,773 10,985 +25 Hover/Click
Sep23 221207 782.25 785.50 757.00 766.75 -11.25 3,090 13,433 +410 Hover/Click
Total Volume and Open Interest 225,913 466,589 +456  
Ethanol(CBOT)
Jan23 221207 2.161 2.161 2.161 2.161 unch        
Feb23 221207 2.161 2.161 2.161 2.161 unch        
Mar23 221207 2.161 2.161 2.161 2.161 unch        
Apr23 221207 2.161 2.161 2.161 2.161 unch        
May23 221207 2.161 2.161 2.161 2.161 unch        
Jun23 221207 2.161 2.161 2.161 2.161 unch        
Jul23 221207 2.161 2.161 2.161 2.161 unch        
Aug23 221207 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221207 74.55 75.36 71.75 72.01 -2.24 34,376 37,838 -1,146 Hover/Click
Feb23 221207 74.82 75.47 72.10 72.28 -2.18 46,969 50,768 +3,855 Hover/Click
Mar23 221207 74.69 75.62 72.38 72.52 -2.11 42,575 52,571 +7,094 Hover/Click
Apr23 221207 74.75 75.51 72.60 72.72 -2.03 18,211 23,651 +156 Hover/Click
May23 221207 74.51 75.33 72.78 72.90 -1.96 10,985 13,036 +740 Hover/Click
Jun23 221207 75.16 75.17 72.87 73.00 -1.91 15,237 56,054 +752 Hover/Click
Jul23 221207 72.98 72.98 72.98 72.98 -1.87 2,302 9,712 +139 Hover/Click
Aug23 221207 72.87 72.87 72.87 72.87 -1.83 307 4,849 -1 Hover/Click
Sep23 221207 72.69 72.69 72.69 72.69 -1.78 1,989 13,004 +111 Hover/Click
Oct23 221207 72.47 72.47 72.47 72.47 -1.74 318 2,726 -30 Hover/Click
Nov23 221207 72.23 72.23 72.23 72.23 -1.71 290 5,452 -1 Hover/Click
Dec23 221207 73.26 73.94 71.97 71.97 -1.69 8,689 56,821 +789 Hover/Click
Jan24 221207 71.70 71.70 71.70 71.70 -1.67 110 3,434 -28 Hover/Click
Feb24 221207 71.41 71.41 71.41 71.41 -1.66 0 1,254 +0 Hover/Click
Mar24 221207 71.11 71.11 71.11 71.11 -1.65 294 2,074 +20 Hover/Click
Apr24 221207 70.85 70.85 70.85 70.85 -1.63 6 546 +0 Hover/Click
Total Volume and Open Interest 185,999 386,714 +12,070  
US Dollar Index(ICE) Weekly Monthly
Dec22 221207 105.565 105.800 104.820 105.055 -0.488 35,489 43,213 -591 Hover/Click
Mar23 221207 105.250 105.445 104.490 104.730 -0.472 1,812 2,116 +141 Hover/Click
Jun23 221207 104.320 104.320 104.320 104.320 -0.473 129 175 +129 Hover/Click
Total Volume and Open Interest 37,430 45,504 -321  
Australian Dollar(CME) Weekly Monthly
Dec22 221207 66.92 67.45 66.71 67.33 +0.43 95,941 144,652 -916 Hover/Click
Mar23 221207 67.22 67.69 66.97 67.58 +0.42 2,222 12,473 +193 Hover/Click
Jun23 221207 67.30 67.94 67.28 67.86 +0.42 3 107 +2 Hover/Click
Total Volume and Open Interest 98,912 157,519 -796  
British Pound(CME) Weekly Monthly
Dec22 221207 121.36 122.39 121.11 122.18 +0.69 82,931 215,120 -1 Hover/Click
Mar23 221207 121.65 122.67 121.41 122.47 +0.69 1,995 10,248 +820 Hover/Click
Jun23 221207 122.31 122.85 121.71 122.68 +0.68 37 262 +30 Hover/Click
Total Volume and Open Interest 85,738 227,800 +736  
Canadian Dollar(CME) Weekly Monthly
Dec22 221207 73.26 73.59 73.00 73.26 +0.07 83,601 127,674 +5,642 Hover/Click
Mar23 221207 73.37 73.66 73.11 73.35 +0.05 2,329 9,208 +769 Hover/Click
Jun23 221207 73.38 73.74 73.27 73.47 +0.03 318 1,501 +202 Hover/Click
Sep23 221207 73.57 73.86 73.39 73.57 -0.01 0 344 +0 Hover/Click
Total Volume and Open Interest 86,309 139,102 +6,660  
Japanese Yen(CME) Weekly Monthly
Dec22 221207 73.10 73.52 72.65 73.47 +0.31 131,215 211,603 -1,868 Hover/Click
Mar23 221207 73.99 74.38 73.51 74.34 +0.32 6,588 10,493 +718 Hover/Click
Jun23 221207 74.90 75.41 74.59 75.38 +0.32 13 362 +1 Hover/Click
Total Volume and Open Interest 139,323 223,292 -1,216  
Swiss Franc(CME) Weekly Monthly
Dec22 221207 106.29 106.93 106.10 106.57 +0.27 16,727 38,254 -900 Hover/Click
Mar23 221207 107.29 108.02 107.19 107.66 +0.27 424 729 +2 Hover/Click
Jun23 221207 108.84 109.21 108.47 108.84 +0.28 0 340 +0 Hover/Click
Total Volume and Open Interest 17,151 39,339 -898  
EuroFX(CME) Weekly Monthly
Dec22 221207 104.74 105.60 104.53 105.24 +0.50 221,630 656,425 -4,624 Hover/Click
Mar23 221207 105.43 106.29 105.21 105.92 +0.50 15,470 43,464 +1,826 Hover/Click
Jun23 221207 106.08 106.95 105.95 106.60 +0.48 2,058 6,070 -418 Hover/Click
Total Volume and Open Interest 242,063 710,250 -4,497  
Mexican Peso(CME) Weekly Monthly
Dec22 221207 504.38 508.38 503.25 507.63 +3.38 108,061 296,678 -5,103 Hover/Click
Mar23 221207 497.50 501.13 495.88 500.13 +3.25 1,446 868 -22 Hover/Click
Total Volume and Open Interest 109,511 297,622 -5,125  
Brazilian Real(CME) Weekly Monthly
Jan23 221207 189.45 192.05 188.60 191.40 +2.00 8,737 22,316 -118  
Feb23 221207 189.70 190.80 187.60 190.10 +1.85 208 180 +151  
Mar23 221207 189.15 189.15 189.15 189.15 +1.95 1 69 +1 Hover/Click
Apr23 221207 188.10 188.10 188.10 188.10 +2.00        
Total Volume and Open Interest 8,946 22,565 +34  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221207 130~140 132~000 129~260 131~310 +1~160 2,500 4,126 -783 Hover/Click
Mar23 221207 130~050 132~000 129~240 131~300 +1~170 259,981 1,164,064 -321 Hover/Click
Jun23 221207 130~240 132~000 130~110 132~000 +1~190 0 15 +0 Hover/Click
Total Volume and Open Interest 262,481 1,168,205 -1,104  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221207 114~025 114~290 113~260 114~275 +0~245 14,387 17,624 -6,968 Hover/Click
Mar23 221207 114~075 115~065 114~020 115~050 +0~255 1,241,956 3,781,952 -16,101 Hover/Click
Jun23 221207 115~000 116~010 114~300 115~275 +0~255 8 25 +4 Hover/Click
Total Volume and Open Interest 1,256,351 3,799,601 -23,065  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221207 108~160 109~064 108~160 109~062 +0~176 6,881 9,223 -1,659 Hover/Click
Mar23 221207 108~284 109~170 108~254 109~160 +0~176 892,015 4,150,889 -28,830 Hover/Click
Jun23 221207 109~240 109~240 109~240 109~240 +0~176       Hover/Click
Total Volume and Open Interest 898,896 4,160,112 -30,489  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221207 102~155 102~233 102~147 102~217 +0~066 9,296 14,182 -8,327 Hover/Click
Mar23 221207 102~222 102~312 102~215 102~301 +0~070 488,582 2,108,042 -15,200 Hover/Click
Jun23 221207 103~017 103~017 103~017 103~017 +0~070       Hover/Click
Total Volume and Open Interest 497,878 2,122,224 -23,527  
Eurodollars(CME) Weekly Monthly
Dec22 221207 95.175 95.213 95.173 95.205 +0.028 91,568 1,343,743 +4,469  
Mar23 221207 94.850 94.915 94.845 94.890 +0.040 84,445 826,038 -27,716  
Jun23 221207 94.815 94.910 94.805 94.880 +0.060 74,623 667,800 -9,988  
Sep23 221207 94.950 95.080 94.945 95.055 +0.090 36,708 683,333 +504  
Dec23 221207 95.270 95.430 95.260 95.410 +0.120 91,204 766,545 -36,719  
Mar24 221207 95.710 95.885 95.695 95.870 +0.135 26,875 375,151 +1,452  
Jun24 221207 96.125 96.310 96.110 96.295 +0.135 27,107 392,448 +1,705  
Sep24 221207 96.445 96.620 96.430 96.605 +0.125 28,594 356,556 +3,506  
Dec24 221207 96.640 96.795 96.620 96.785 +0.115 62,872 588,114 -5,395  
Mar25 221207 96.745 96.890 96.720 96.885 +0.105 12,129 225,197 -1,203  
Jun25 221207 96.810 96.955 96.785 96.950 +0.110 12,349 164,278 -1,381  
Sep25 221207 96.860 97.000 96.830 96.995 +0.105 9,569 118,093 -126  
Dec25 221207 96.890 97.025 96.855 97.020 +0.105 19,269 150,269 +3,378  
Mar26 221207 96.885 97.020 96.850 97.020 +0.110 5,988 79,973 +210  
Jun26 221207 96.875 97.010 96.840 97.010 +0.110 7,779 79,244 +441  
Sep26 221207 96.860 96.995 96.825 96.995 +0.110 5,327 93,171 -384  
Dec26 221207 96.845 96.980 96.815 96.980 +0.110 4,723 70,697 -231  
Mar27 221207 96.820 96.955 96.785 96.955 +0.110 5,886 46,181 -329  
Total Volume and Open Interest 622,085 7,252,819 -66,233  
Ultra T-Bond(CBOT)
Dec22 221207 142~10 146~07 142~04 146~07 +3~02 1,198 5,049 -81  
Mar23 221207 142~23 146~12 142~06 146~10 +3~01 174,194 1,420,374 +2,383  
Jun23 221207 146~10 146~10 146~10 146~10 +3~01        
Total Volume and Open Interest 175,392 1,425,423 +2,302  
Ultra 10-Yr T-Note(CBOT)
Dec22 221207 121~065 122~160 121~010 122~155 +1~005 1,098 2,558 -1,089  
Mar23 221207 121~040 122~180 120~315 122~165 +1~015 273,967 1,395,520 -2,778  
Jun23 221207 122~165 122~165 122~165 122~165 +1~015        
Total Volume and Open Interest 275,065 1,398,078 -3,867  
30 Day Federal Funds(CBOT)
Dec22 221207 95.882 95.885 95.880 95.882 unch 27,864 250,287 +675  
Jan23 221207 95.645 95.655 95.645 95.650 unch 30,826 385,400 +516  
Feb23 221207 95.285 95.320 95.280 95.305 +0.020 49,831 226,096 -851  
Mar23 221207 95.215 95.260 95.215 95.245 +0.030 9,869 59,149 +106  
Apr23 221207 95.095 95.160 95.090 95.140 +0.040 31,077 100,167 +6,303  
May23 221207 95.030 95.110 95.025 95.085 +0.050 24,196 68,556 +7  
Total Volume and Open Interest 226,179 1,314,020 +9,352  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec22 221207 148.90 149.31 148.84 149.24 +0.33 2,574 14,138 -111 Hover/Click
Mar23 221207 147.76 148.25 147.76 148.20 +0.37 784 838 +375 Hover/Click
Jun23 221207 148.20 148.20 148.20 148.20 +0.37       Hover/Click
Total Volume and Open Interest 3,358 14,976 +264  
Euro-Buxl(EUREX)
Dec22 221207 164.86 165.88 163.06 164.50 -0.20 113,956 166,374 -59,254  
Mar23 221207 163.64 165.14 161.80 163.26 -0.26 96,020 177,513 +55,882  
Jun23 221207 161.66 161.66 161.66 161.66 -0.20 3 2 +2  
Total Volume and Open Interest 209,979 343,889 -3,370  
Euro-Bund(EUREX) Weekly Monthly
Dec22 221207 142.76 143.38 142.17 142.64 unch 1,129,205 1,172,650 -155,656 Hover/Click
Mar23 221207 142.11 142.91 141.59 142.22 +0.22 824,186 1,132,064 +381,919 Hover/Click
Jun23 221207 139.54 139.54 139.54 139.54 unch 4 4 +3 Hover/Click
Total Volume and Open Interest 1,953,395 2,304,718 +226,266  
Euro-Bobl(EUREX) Weekly Monthly
Dec22 221207 120.90 121.24 120.75 120.89 +0.01 1,242,677 1,419,831 -163,491 Hover/Click
Mar23 221207 119.75 120.15 119.64 119.85 +0.13 1,063,701 1,331,238 +522,263 Hover/Click
Jun23 221207 120.20 120.25 120.17 120.17 +0.01       Hover/Click
Total Volume and Open Interest 2,306,378 2,751,069 +358,772  
Euro-Schatz(EUREX)
Dec22 221207 107.03 107.11 106.93 107.03 +0.03 1,173,171 1,450,742 -532,652  
Mar23 221207 106.71 106.86 106.68 106.76 +0.08 950,912 1,489,696 +482,170  
Jun23 221207 106.93 106.93 106.93 106.93 +0.03        
Total Volume and Open Interest 2,124,083 2,940,438 -50,482  
3-Mth Euribor(EUREX)
Dec22 221207 97.855 97.855 97.855 97.855 -0.005 0 283 +0  
Mar23 221207 97.195 97.195 97.195 97.195 -0.005 0 401 +0  
Jun23 221207 97.045 97.045 97.045 97.045 +0.025 0 52 +0  
Total Volume and Open Interest 0 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221207 107~12 107~21 107~02 107~21 +0~05 1,220 73,166 -139 Hover/Click
Mar23 221207 106~26 106~26 105~30 106~20 +0~06 169,953 394,547 +2,211 Hover/Click
Total Volume and Open Interest 171,173 467,713 +2,072  
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 221207 97.860 97.870 97.850 97.855 -0.005 153,113 682,280 -3,631  
Mar23 221207 97.205 97.225 97.185 97.195 -0.005 114,712 536,256 -6,363  
Jun23 221207 97.025 97.070 97.015 97.045 +0.020 99,561 481,387 +1,177  
Total Volume and Open Interest 923,167 4,102,693 -2,558  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221207 96.89 96.89 96.87 96.89 unch 27,734 160,231 +3,499  
Mar23 221207 96.52 96.56 96.50 96.52 unch 28,453 228,426 +5,638  
Jun23 221207 96.27 96.30 96.23 96.26 -0.01 18,976 123,924 +2,954  
Sep23 221207 96.14 96.19 96.11 96.13 -0.01 12,759 118,211 -1,612  
Dec23 221207 96.14 96.19 96.11 96.13 -0.01 8,711 112,925 -293  
Mar24 221207 96.20 96.23 96.18 96.20 unch 7,046 79,369 +2,218  
Jun24 221207 96.28 96.32 96.25 96.28 unch 4,262 76,515 +1,494  
Sep24 221207 96.35 96.39 96.34 96.36 unch 4,866 46,229 +984  
Dec24 221207 96.43 96.45 96.40 96.43 unch 1,487 2,981 +928  
Mar25 221207 96.47 96.47 96.47 96.47 -0.01 9 367 +9  
Total Volume and Open Interest 114,372 949,761 +15,805  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221207 96.60 96.67 96.59 96.65 +0.04 148,229 1,117,301 +11,465  
Mar23 221207 96.60 96.64 96.58 96.64 +0.05 787 8,338 +375  
Total Volume and Open Interest 149,016 1,125,639 +11,840  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221207 96.89 96.95 96.88 96.92 +0.02 101,081 786,091 +2,249  
Mar23 221207 96.87 96.88 96.86 96.87 +0.02 614 793 +376  
Total Volume and Open Interest 101,695 786,884 +2,625  
Gold(CMX) Weekly Monthly
Dec22 221207 1769.3 1790.3 1769.3 1785.5 +16.2 1,713 6,976 +1,347 Hover/Click
Feb23 221207 1783.3 1803.2 1780.5 1798.0 +15.6 179,818 361,711 -10,080 Hover/Click
Apr23 221207 1798.3 1817.9 1796.8 1813.2 +15.6 4,946 29,452 +174 Hover/Click
Jun23 221207 1812.1 1833.2 1812.1 1828.8 +15.6 3,214 14,524 -336 Hover/Click
Aug23 221207 1831.5 1848.4 1829.8 1844.7 +15.3 706 5,024 +197 Hover/Click
Oct23 221207 1845.5 1862.7 1845.5 1860.6 +15.1 55 1,151 -13 Hover/Click
Dec23 221207 1862.5 1881.4 1861.2 1876.4 +14.9 393 6,017 -300 Hover/Click
Feb24 221207 1891.5 1891.5 1891.5 1891.5 +14.9 1 410 +0 Hover/Click
Apr24 221207 1905.6 1905.6 1905.6 1905.6 +14.9 0 1 +0 Hover/Click
Jun24 221207 1919.8 1919.8 1919.8 1919.8 +14.9 0 294 +0 Hover/Click
Aug24 221207 1928.3 1928.3 1928.3 1928.3 +14.9       Hover/Click
Oct24 221207 1942.4 1942.4 1942.4 1942.4 +14.9       Hover/Click
Total Volume and Open Interest 192,187 427,208 -9,032  
Silver(CMX) Weekly Monthly
Dec22 221207 2260.5 2277.5 2250.0 2271.0 +58.7 319 2,188 +4 Hover/Click
Mar23 221207 2235.0 2301.0 2225.5 2292.2 +58.7 72,922 108,676 -2,832 Hover/Click
May23 221207 2249.5 2316.5 2243.0 2309.4 +59.8 1,394 6,599 +80 Hover/Click
Jul23 221207 2282.5 2334.0 2280.0 2329.9 +60.4 264 2,264 +43 Hover/Click
Sep23 221207 2303.0 2353.0 2303.0 2350.4 +60.9 15 1,105 +2 Hover/Click
Dec23 221207 2341.5 2381.4 2341.5 2381.4 +60.0 14 592 +4 Hover/Click
Mar24 221207 2404.7 2404.7 2404.7 2404.7 +60.0 0 5 +0 Hover/Click
Total Volume and Open Interest 76,268 123,529 -2,698  
Platinum(NYMEX) Weekly Monthly
Jan23 221207 996.1 1024.9 985.5 1011.5 +16.1 17,288 51,537 -1,427 Hover/Click
Apr23 221207 996.0 1026.7 988.5 1014.3 +16.3 2,383 16,831 +1,245 Hover/Click
Jul23 221207 1001.0 1016.6 992.0 1016.6 +16.5 12 238 -1 Hover/Click
Oct23 221207 997.0 1019.4 997.0 1019.4 +16.5 2 24 +0 Hover/Click
Total Volume and Open Interest 19,685 68,630 -183  
Palladium(NYMEX) Weekly Monthly
Dec22 221207 1831.90 1831.90 1831.90 1831.90 +2.80 0 10 -3 Hover/Click
Mar23 221207 1852.00 1882.50 1839.00 1854.30 +2.80 1,588 7,648 +79 Hover/Click
Jun23 221207 1858.00 1862.10 1854.50 1862.10 +3.20 1 86 +0 Hover/Click
Total Volume and Open Interest 1,589 7,744 +76  
Copper(CMX) Weekly Monthly
Dec22 221207 381.85 385.70 377.75 385.55 +4.40 686 3,610 -126 Hover/Click
Mar23 221207 382.10 387.40 377.50 386.05 +4.25 58,794 104,474 +2,120 Hover/Click
May23 221207 382.45 387.55 378.05 386.25 +4.10 8,455 24,374 +742 Hover/Click
Jul23 221207 383.50 387.15 378.75 386.35 +4.05 4,595 10,392 +1,450 Hover/Click
Sep23 221207 381.15 386.75 379.00 385.90 +3.65 1,885 3,895 -601 Hover/Click
Total Volume and Open Interest 76,986 157,101 +4,015  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221207 33638 33818 33462 33625 -8 170,593 77,020 +553 Hover/Click
Mar23 221207 33876 34053 33702 33865 -11 2,512 4,068 +346 Hover/Click
Jun23 221207 33991 34190 33979 34020 -16 3 47 +1 Hover/Click
Sep23 221207 34209 34235 34209 34209 -4 0 6 +0 Hover/Click
Total Volume and Open Interest 173,108 81,141 +900  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221207 3944.50 3961.50 3914.00 3936.75 -8.25 1,497,688 2,164,954 -33,787 Hover/Click
Mar23 221207 3975.50 3992.50 3945.75 3967.75 -8.75 23,674 130,440 +7,554 Hover/Click
Jun23 221207 4017.00 4026.75 3981.25 4002.50 -9.00 175 2,942 +100 Hover/Click
Sep23 221207 4039.00 4039.00 4039.00 4039.00 -14.50 0 383 +0 Hover/Click
Total Volume and Open Interest 1,521,546 2,301,629 -26,130  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221207 11566.00 11596.25 11422.50 11509.50 -56.50 537,924 237,884 -607 Hover/Click
Mar23 221207 11684.50 11707.75 11535.50 11622.50 -55.25 7,170 8,305 +1,056 Hover/Click
Jun23 221207 11711.00 11816.25 11677.50 11752.25 -57.00 14 279 +0 Hover/Click
Total Volume and Open Interest 545,108 246,845 +449  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221207 2479.10 2500.70 2467.00 2478.10 -4.10 11,034 43,627 +811 Hover/Click
Mar23 221207 2498.70 2515.50 2485.40 2495.00 -4.80 18 21 +18 Hover/Click
Jun23 221207 2516.60 2516.60 2516.60 2516.60 -4.10       Hover/Click
Total Volume and Open Interest 11,052 43,648 +829  
Volatility Index(CBOE)
Dec22 221207 22.48 23.20 22.30 22.86 +0.41 72,948 126,551 -6,668  
Jan23 221207 24.82 25.40 24.70 25.15 +0.35 47,779 117,279 +6,813  
Feb23 221207 25.55 26.00 25.41 25.69 +0.23 17,854 39,769 +1,128  
Mar23 221207 25.98 26.38 25.90 26.09 +0.17 9,300 20,972 +1,705  
Total Volume and Open Interest 157,928 338,568 +4,611  
S & P 600(CME)
Dec22 221207 1195.00 1195.00 1195.00 1195.00 -5.60        
Mar23 221207 1203.90 1203.90 1203.90 1203.90 -5.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221207 1814.00 1827.60 1803.40 1808.00 -6.10 186,130 467,638 +4,815 Hover/Click
Mar23 221207 1830.90 1842.00 1818.30 1822.20 -6.60 1,653 5,901 +346 Hover/Click
Jun23 221207 1835.60 1835.60 1835.60 1835.60 -5.30       Hover/Click
Total Volume and Open Interest 187,783 473,539 +5,161  
Nikkei 225(CME)
Dec22 221207 27675 27775 27550 27580 -80 8,409 9,061 -3,442  
Mar23 221207 27600 27750 27525 27555 -85 6,309 7,277 +3,864  
Total Volume and Open Interest 14,718 16,338 +422  
Nikkei 225(SGX) Weekly Monthly
Dec22 221207 27865 27910 27550 27680 -175 59,530 107,000 +341  
Mar23 221207 27795 27845 27485 27610 -180 22,594 21,489 +15,358  
Jun23 221207 27370 27370 27370 27370 -175 0 3,186 +0  
Total Volume and Open Interest 82,124 145,368 +15,699  
Nikkei 225 Mini(JPX)
Dec22 221207 27640 27785 27635 27660 -200 333,963 394,142 -14,238  
Mar23 221207 27795 27845 27485 27580 -220 134,897 70,421 +17,814  
Jun23 221207 27525 27630 27240 27340 -200 1,013 2,106 -170  
Total Volume and Open Interest 481,257 523,584 +7,512  
Nikkei 225(JPX)
Dec22 221207 27640 27790 27640 27660 -200 31,608 206,084 -29,994  
Mar23 221207 27580 27710 27570 27580 -220 5,658 70,259 +26,371  
Jun23 221207 27290 27390 27290 27340 -200 5 12,743 +802  
Total Volume and Open Interest 37,285 342,883 -2,818  
Nikkei 225(CME) Yen
Dec22 221207 27685 27780 27550 27585 -75 29,369 41,104 -4,165  
Mar23 221207 27565 27710 27485 27515 -75 11,047 10,771 +5,827  
Jun23 221207 27290 27290 27290 27290 -70        
Total Volume and Open Interest 40,416 51,875 +1,662  
Nikkei 225(CME) e-Mini Yen
Dec22 221207 27680 27680 27590 27590 -70 0 1 +0  
Mar23 221207 27520 27520 27520 27520 -70        
Jun23 221207 27290 27290 27290 27290 -70        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec22 221207 6698.0 6702.0 6643.5 6663.5 -27.0 52,578 234,465 -11,854  
Jan23 221207 6702.5 6702.5 6650.0 6666.0 -27.5 365 72 +35  
Feb23 221207 6677.0 6677.0 6677.0 6677.0 -27.0        
Mar23 221207 6688.0 6688.0 6688.0 6688.0 -27.0 0 59 -1  
Jun23 221207 6580.5 6580.5 6580.5 6580.5 -29.0        
Sep23 221207 6612.0 6612.0 6612.0 6612.0 -31.0        
Total Volume and Open Interest 52,943 234,598 -11,820  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221207 19520 19807 18837 18912 -598 157,107 120,188 -2,026  
Jan23 221207 19595 19880 18930 18993 -599 1,369 3,634 +434  
Feb23 221207 19400 19400 19078 19078 -561 0 1,001 +0  
Total Volume and Open Interest 159,426 132,869 -1,327  
DAX(EUREX) Weekly Monthly
Dec22 221207 14324.0 14381.0 14221.0 14277.0 -76.0 44,492 95,793 -3,305  
Mar23 221207 14400.0 14456.0 14321.0 14358.0 -78.0 507 1,517 +162  
Jun23 221207 14513.0 14513.0 14513.0 14513.0 -79.0 0 5 +0  
Total Volume and Open Interest 44,999 97,322 -3,143  
Mini-DAX(EUREX)
Dec22 221207 14316.0 14380.0 14221.0 14277.0 -76.0 36,768 13,066 -1,225  
Mar23 221207 14389.0 14460.0 14296.0 14358.0 -78.0 130 549 +51  
Jun23 221207 14513.0 14513.0 14513.0 14513.0 -79.0 0 7 +0  
Total Volume and Open Interest 36,898 13,622 -1,174  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221207 3943 3949 3909 3928 -9 634,993 4,560,188 -87,377  
Mar23 221207 3944 3952 3915 3933 -9 47,433 253,022 +13,390  
Jun23 221207 3875 3875 3875 3875 -10 3 25,530 +0  
Total Volume and Open Interest 682,429 4,847,702 -73,987  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221207 11082 11093 11000 11053 -46 25,832 188,402 -3,107  
Mar23 221207 10980 10980 10917 10967 -46 1,420 1,479 +1,090  
Jun23 221207 10837 10837 10837 10837 -46        
Total Volume and Open Interest 27,252 189,881 -2,017  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221207 7563.50 7575.00 7494.50 7510.00 -29.00 81,120 585,221 -8,069  
Mar23 221207 7559.50 7571.00 7495.00 7509.50 -29.00 6,845 9,614 +6,631  
Jun23 221207 7511.50 7511.50 7511.50 7511.50 -29.00 0 22 +0  
Total Volume and Open Interest 87,965 594,857 -1,438  
SPI 200(SFE) Weekly Monthly
Dec22 221207 7290.0 7302.0 7227.0 7246.0 -46.0 38,787 240,329 +299  
Mar23 221207 7242.0 7245.0 7181.0 7193.0 -45.0 75 566 +63  
Jun23 221207 7209.0 7209.0 7209.0 7209.0 -45.0 0 364 +0  
Total Volume and Open Interest 38,862 241,260 +362  
FTSE MIB(ISE)
Dec22 221207 24285.00 24445.00 24160.00 24256.00 -59.00 11,403 96,227 -1,232  
Mar23 221207 24250.00 24460.00 24205.00 24276.00 -59.00 47 1,500 +32  
Jun23 221207 23874.00 23874.00 23874.00 23874.00 -51.00 0 6 +0  
Total Volume and Open Interest 11,450 97,736 -1,200  
KOSPI 200(KFE)
Dec22 221207 309.15 310.30 308.10 308.20 -1.95 288,494 248,772 -56,068  
Mar23 221207 307.95 308.55 306.40 306.50 -1.50 15,565 98,795 +50,187  
Jun23 221207 309.00 310.00 308.05 308.50 -1.95 24 22,906 -291  
Total Volume and Open Interest 304,132 407,779 -6,295  
GSCI(CME) Weekly Monthly
Dec22 221207 580.70 584.05 572.55 574.55 -6.15 1 1,095 -1  
Jan23 221207 576.55 582.60 573.90 576.55 -5.30        
Feb23 221207 574.05 574.05 574.05 574.05 -10.30        
Total Volume and Open Interest 1 1,095 -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