Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 15, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221215 1481.00 1486.00 1468.00 1473.50 -8.75 145,783 165,601 -10,635 Hover/Click
Mar23 221215 1483.75 1489.00 1471.50 1476.75 -8.25 93,220 223,103 +12,945 Hover/Click
May23 221215 1487.00 1492.00 1474.25 1479.75 -8.50 23,710 95,840 +262 Hover/Click
Jul23 221215 1488.75 1494.50 1477.75 1483.50 -7.50 11,173 74,661 -624 Hover/Click
Aug23 221215 1467.50 1471.50 1457.25 1462.50 -7.00 1,550 5,205 +325 Hover/Click
Sep23 221215 1416.25 1418.75 1406.50 1412.50 -4.75 1,556 4,846 +333 Hover/Click
Nov23 221215 1390.00 1393.75 1382.25 1388.25 -5.00 5,866 57,138 +428 Hover/Click
Jan24 221215 1396.50 1397.25 1386.50 1392.00 -4.75 427 2,791 +110 Hover/Click
Mar24 221215 1390.25 1391.00 1381.00 1385.50 -5.25 232 4,431 +99 Hover/Click
May24 221215 1381.75 1383.00 1379.00 1383.00 -5.50 55 2,960 +13 Hover/Click
Jul24 221215 1384.50 1384.50 1380.75 1384.50 -5.75 23 532 -6 Hover/Click
Aug24 221215 1373.75 1373.75 1373.75 1373.75 -5.75 0 5 +0 Hover/Click
Sep24 221215 1350.75 1350.75 1350.75 1350.75 -5.75 0 90 +0 Hover/Click
Nov24 221215 1326.25 1326.75 1322.25 1326.50 -3.75 64 1,342 +6 Hover/Click
Total Volume and Open Interest 283,667 638,744 +3,260  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221215 459.50 464.60 453.30 455.30 -4.80 58,437 74,662 -9,366 Hover/Click
Mar23 221215 455.00 460.90 450.10 452.60 -3.60 51,580 170,175 +9,526 Hover/Click
May23 221215 448.70 454.30 443.80 446.20 -3.80 18,933 74,691 +3,130 Hover/Click
Jul23 221215 444.50 449.70 439.40 441.70 -3.70 9,585 35,608 +452 Hover/Click
Aug23 221215 436.80 441.60 432.00 434.20 -3.30 1,783 7,490 +178 Hover/Click
Sep23 221215 426.30 430.90 421.90 424.00 -3.30 907 6,256 +29 Hover/Click
Oct23 221215 416.60 419.20 410.80 412.90 -3.30 468 5,733 +142 Hover/Click
Dec23 221215 413.00 417.70 408.80 411.10 -3.70 3,273 14,821 +378 Hover/Click
Jan24 221215 413.90 415.40 406.90 409.20 -3.60 163 1,251 +34 Hover/Click
Mar24 221215 410.00 410.00 403.30 404.90 -3.60 54 584 +22 Hover/Click
Total Volume and Open Interest 145,213 392,236 +4,496  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221215 63.55 63.98 62.32 63.82 +0.27 63,930 74,616 -9,471 Hover/Click
Mar23 221215 62.84 63.11 61.55 62.98 +0.14 54,330 140,711 +668 Hover/Click
May23 221215 62.35 62.48 61.10 62.38 +0.06 24,453 74,851 +209 Hover/Click
Jul23 221215 61.96 61.96 60.71 61.88 -0.01 14,471 57,567 -851 Hover/Click
Aug23 221215 61.58 61.58 60.31 61.43 -0.03 3,009 11,335 -47 Hover/Click
Sep23 221215 61.13 61.13 59.95 61.03 +0.01 2,289 11,847 -206 Hover/Click
Oct23 221215 60.76 60.76 59.57 60.64 +0.06 1,633 7,731 -151 Hover/Click
Dec23 221215 60.63 60.63 59.36 60.47 +0.09 5,146 26,084 +594 Hover/Click
Jan24 221215 59.81 60.41 59.21 60.32 +0.19 255 1,562 +35 Hover/Click
Mar24 221215 59.17 60.02 58.99 60.02 +0.18 50 986 +30 Hover/Click
Total Volume and Open Interest 169,568 410,837 -9,189  
Canola(WCE) Weekly Monthly
Jan23 221215 875.3 882.1 865.4 868.0 -7.2 6,667 21,488 -3,136 Hover/Click
Mar23 221215 861.2 868.3 855.7 858.7 -2.0 20,344 90,660 -193 Hover/Click
May23 221215 852.5 858.1 848.3 852.4 -1.8 4,853 61,693 +391 Hover/Click
Jul23 221215 848.5 849.5 842.5 845.6 -4.2 2,048 37,793 -25 Hover/Click
Nov23 221215 821.2 822.5 810.0 810.8 -12.8 1,860 26,939 +1,005 Hover/Click
Total Volume and Open Interest 35,772 238,835 -1,958  
Corn(CBOT) Weekly Monthly
Mar23 221215 650.25 654.25 647.75 653.50 +3.00 123,617 561,541 -7,746 Hover/Click
May23 221215 650.75 654.75 648.75 653.75 +2.75 33,935 186,595 +1,207 Hover/Click
Jul23 221215 646.50 650.00 644.50 649.00 +2.75 32,697 210,929 +514 Hover/Click
Sep23 221215 609.25 612.50 608.50 611.25 +2.50 10,829 79,582 -389 Hover/Click
Dec23 221215 597.25 599.75 596.25 598.00 +1.75 13,395 147,303 +35 Hover/Click
Mar24 221215 604.50 607.75 604.25 606.00 +2.25 876 9,018 +27 Hover/Click
May24 221215 609.00 610.75 607.50 609.00 +2.25 40 1,955 -1 Hover/Click
Jul24 221215 607.75 609.00 606.25 608.00 +2.25 81 1,494 +5 Hover/Click
Sep24 221215 571.50 571.50 571.50 571.50 +1.50 0 97 +0 Hover/Click
Dec24 221215 561.50 562.25 559.50 561.75 +1.50 121 5,668 +80 Hover/Click
Total Volume and Open Interest 215,777 1,205,259 -6,321  
Wheat(CBOT) Weekly Monthly
Mar23 221215 749.75 767.00 745.00 757.25 +8.00 49,908 175,265 -3,696 Hover/Click
May23 221215 758.50 776.00 754.75 766.00 +7.25 15,418 51,573 +1,724 Hover/Click
Jul23 221215 763.00 780.25 759.25 770.50 +6.50 14,711 67,421 +1,849 Hover/Click
Sep23 221215 770.00 786.00 766.50 776.25 +5.00 3,103 16,518 +982 Hover/Click
Dec23 221215 783.25 797.00 778.50 787.25 +4.25 1,225 20,279 +119 Hover/Click
Mar24 221215 791.75 803.50 785.25 793.00 +3.25 67 2,970 +7 Hover/Click
Total Volume and Open Interest 84,623 335,354 +845  
Wheat(KCBT) Weekly Monthly
Mar23 221215 850.00 866.75 844.00 860.50 +10.25 14,178 87,932 -1,058 Hover/Click
May23 221215 843.25 860.00 838.25 852.75 +8.25 4,511 25,983 +384 Hover/Click
Jul23 221215 837.75 853.00 831.75 844.75 +6.50 3,174 21,040 -400 Hover/Click
Sep23 221215 840.75 854.00 834.00 845.75 +5.50 1,147 10,520 +308 Hover/Click
Dec23 221215 843.75 857.75 838.00 849.50 +5.00 343 5,166 +61 Hover/Click
Mar24 221215 846.25 854.00 836.00 846.25 +4.25 58 200 +31 Hover/Click
May24 221215 840.00 840.00 840.00 840.00 +4.50 0 23 +0 Hover/Click
Total Volume and Open Interest 23,426 151,174 -686  
Wheat(MGE) Weekly Monthly
Mar23 221215 918.00 926.50 912.00 918.75 +1.50 4,923 29,732 -1,105 Hover/Click
May23 221215 913.50 922.25 908.50 914.00 +1.00 1,067 9,439 +81 Hover/Click
Jul23 221215 910.75 916.50 906.00 911.25 +2.00 181 3,094 -82 Hover/Click
Sep23 221215 894.75 901.75 893.25 895.00 +0.25 159 4,430 +20 Hover/Click
Dec23 221215 903.00 904.50 893.00 898.25 -0.25 109 1,159 +51 Hover/Click
Mar24 221215 898.00 898.00 898.00 898.00 +1.50 12 11 +1 Hover/Click
Total Volume and Open Interest 6,451 47,865 -1,034  
Oats(CBOT) Weekly Monthly
Mar23 221215 341.25 343.25 338.00 341.00 -1.00 266 3,622 +45 Hover/Click
May23 221215 338.00 340.00 338.00 340.00 unch 3 336 +2 Hover/Click
Jul23 221215 337.75 339.50 337.75 339.50 -0.50 5 102 +0 Hover/Click
Sep23 221215 334.50 334.50 334.50 334.50 -0.50 1 31 +1 Hover/Click
Total Volume and Open Interest 275 4,103 +48  
Rough Rice(CBOT) Weekly Monthly
Jan23 221215 16.74 16.74 16.63 16.64 -0.12 554 4,043 -270 Hover/Click
Mar23 221215 17.08 17.09 16.99 16.99 -0.13 384 2,786 +287 Hover/Click
May23 221215 17.28 17.28 17.24 17.24 -0.11 0 100 +0 Hover/Click
Jul23 221215 17.52 17.52 17.52 17.52 -0.07 0 7 +0 Hover/Click
Total Volume and Open Interest 943 7,552 +22  
Live Cattle(CME) Weekly Monthly
Dec22 221215 154.350 154.735 153.935 154.050 -0.450 1,758 7,531 -865 Hover/Click
Feb23 221215 155.300 155.535 154.685 154.850 -0.850 22,230 131,320 +2,146 Hover/Click
Apr23 221215 159.300 159.500 158.735 158.935 -0.645 10,607 69,387 +1,074 Hover/Click
Jun23 221215 155.650 155.900 155.100 155.400 -0.500 6,880 52,562 +127 Hover/Click
Aug23 221215 155.900 156.200 155.580 155.735 -0.415 3,456 21,735 +261 Hover/Click
Oct23 221215 159.750 160.185 159.450 159.580 -0.455 911 6,829 +55 Hover/Click
Total Volume and Open Interest 46,272 296,049 +2,933  
Feeder Cattle(CME) Weekly Monthly
Jan23 221215 183.330 184.235 182.830 183.050 -0.550 5,435 14,951 -1,020 Hover/Click
Mar23 221215 185.000 185.685 184.550 184.685 -0.765 4,695 16,581 +1,120 Hover/Click
Apr23 221215 188.250 189.200 188.080 188.250 -0.685 1,235 6,263 -1 Hover/Click
May23 221215 191.800 192.550 191.450 191.600 -0.550 880 4,276 +228 Hover/Click
Aug23 221215 201.185 201.900 200.985 201.050 -0.550 259 3,618 +30 Hover/Click
Sep23 221215 202.900 203.600 202.850 202.985 -0.415 68 587 -6 Hover/Click
Oct23 221215 204.880 204.880 204.500 204.580 -0.300 35 165 -6 Hover/Click
Total Volume and Open Interest 12,635 46,565 +360  
Lean Hogs(CME) Weekly Monthly
Feb23 221215 83.100 83.300 81.530 81.650 -1.750 21,029 72,597 -1,130 Hover/Click
Apr23 221215 90.400 90.750 89.100 89.180 -1.550 10,255 42,499 +125 Hover/Click
May23 221215 96.530 97.250 95.700 95.850 -1.130 35 1,019 +5  
Jun23 221215 105.000 105.550 103.950 104.030 -1.050 5,279 23,344 +940 Hover/Click
Jul23 221215 105.930 106.400 104.830 104.900 -1.030 3,528 10,369 -284 Hover/Click
Aug23 221215 105.130 106.080 104.530 104.600 -0.930 3,053 13,124 +821 Hover/Click
Oct23 221215 90.700 91.780 90.500 90.630 -0.650 543 8,479 +221 Hover/Click
Dec23 221215 83.480 84.000 83.000 83.150 -0.330 181 2,520 +91 Hover/Click
Total Volume and Open Interest 46,210 186,532 +498  
Class III Milk(CME) Weekly Monthly
Dec22 221215 20.60 20.65 20.53 20.54 +0.01 97 4,534 +31 Hover/Click
Jan23 221215 19.57 19.85 19.44 19.64 +0.12 537 3,784 -11 Hover/Click
Feb23 221215 19.24 19.29 19.04 19.27 +0.09 599 3,137 +386 Hover/Click
Mar23 221215 19.52 19.54 19.36 19.46 unch 118 2,474 +55 Hover/Click
Apr23 221215 19.78 19.81 19.59 19.77 +0.14 57 1,557 +30 Hover/Click
May23 221215 19.92 19.97 19.92 19.92 +0.07 73 1,468 +37 Hover/Click
Jun23 221215 20.10 20.10 20.08 20.08 +0.08 82 1,355 +37 Hover/Click
Jul23 221215 20.15 20.20 20.15 20.19 +0.04 72 898 +31 Hover/Click
Aug23 221215 20.25 20.30 20.25 20.25 unch 64 795 +44 Hover/Click
Sep23 221215 20.40 20.40 20.38 20.40 unch 37 778 +14 Hover/Click
Oct23 221215 20.59 20.59 20.58 20.59 unch 14 395 +2 Hover/Click
Nov23 221215 20.45 20.45 20.45 20.45 unch 5 377 +0 Hover/Click
Dec23 221215 20.19 20.19 20.19 20.19 unch 4 383 +1 Hover/Click
Total Volume and Open Interest 1,759 22,105 +657  
Cocoa(ICE) Weekly Monthly
Dec22 221214 2474 2474 2474 2474 -17       Hover/Click
Mar23 221215 2520 2544 2509 2517 -7 25,111 124,175 +406 Hover/Click
May23 221215 2538 2549 2518 2522 -10 8,458 55,829 +1,283 Hover/Click
Jul23 221215 2532 2549 2519 2522 -12 4,008 32,974 +252 Hover/Click
Sep23 221215 2532 2547 2517 2519 -13 1,892 15,818 +250 Hover/Click
Dec23 221215 2518 2526 2498 2498 -11 265 19,194 -37 Hover/Click
Mar24 221215 2500 2500 2472 2472 -11 160 10,922 -40 Hover/Click
Total Volume and Open Interest 40,038 266,142 +2,204  
Coffee "C"(ICE) Weekly Monthly
Dec22 221215 171.50 171.50 171.50 171.50 +3.20 29 537 -230 Hover/Click
Mar23 221215 166.70 173.10 166.25 171.75 +3.60 17,674 102,586 -2,323 Hover/Click
May23 221215 167.00 173.10 166.50 171.65 +3.15 8,749 47,075 +563 Hover/Click
Jul23 221215 166.90 173.05 166.80 171.65 +2.85 3,619 19,799 +800 Hover/Click
Sep23 221215 168.60 172.45 166.55 171.15 +2.55 908 9,336 +178 Hover/Click
Dec23 221215 167.40 171.50 166.05 170.35 +2.25 451 13,060 +42 Hover/Click
Total Volume and Open Interest 31,727 198,702 -780  
Orange Juice(ICE) Weekly Monthly
Jan23 221215 210.85 210.85 202.95 207.20 -3.00 1,000 5,182 -669 Hover/Click
Mar23 221215 201.70 201.70 193.75 199.15 -1.90 756 5,338 +603 Hover/Click
May23 221215 194.85 195.65 191.00 195.60 -1.65 10 854 +4 Hover/Click
Jul23 221215 192.85 192.85 192.85 192.85 -0.10 0 24 +0 Hover/Click
Sep23 221215 191.40 191.40 191.40 191.40 +2.95 0 4 +0 Hover/Click
Nov23 221215 185.10 185.10 185.10 185.10 +4.30 0 14 +0 Hover/Click
Total Volume and Open Interest 1,766 11,416 -62  
Sugar #11(ICE) Weekly Monthly
Mar23 221215 20.28 20.73 19.86 19.98 -0.31 63,324 391,652 +2,485 Hover/Click
May23 221215 18.98 19.25 18.65 18.78 -0.23 23,888 198,580 +1,015 Hover/Click
Jul23 221215 18.20 18.25 17.85 18.00 -0.19 13,421 123,130 +1,128 Hover/Click
Oct23 221215 17.95 18.00 17.66 17.81 -0.15 6,114 78,516 +239 Hover/Click
Mar24 221215 18.00 18.03 17.76 17.89 -0.13 2,959 47,475 +72 Hover/Click
May24 221215 17.09 17.20 16.95 17.08 -0.12 1,303 14,080 +211 Hover/Click
Jul24 221215 16.59 16.66 16.46 16.57 -0.10 579 14,233 +199 Hover/Click
Oct24 221215 16.46 16.46 16.31 16.39 -0.10 256 13,767 +31 Hover/Click
Total Volume and Open Interest 111,975 899,777 +5,461  
London Cocoa(LCE) Weekly Monthly
Dec22 221213 2079 2098 2079 2098 -10 1,715 8,891 -1,040 Hover/Click
Mar23 221215 1954 1980 1952 1975 +25 10,745 112,698 +542 Hover/Click
May23 221215 1888 1909 1888 1902 +17 4,731 51,411 -657 Hover/Click
Jul23 221215 1871 1886 1870 1880 +13 2,596 37,546 +415 Hover/Click
Sep23 221215 1853 1866 1851 1862 +15 2,546 25,034 +110 Hover/Click
Dec23 221215 1827 1846 1826 1841 +16 1,698 25,395 +896 Hover/Click
Mar24 221215 1803 1821 1800 1815 +13 183 10,878 -31 Hover/Click
Total Volume and Open Interest 22,997 271,468 -6,660  
London Sugar(LCE) Weekly Monthly
Mar23 221215 553.30 564.50 543.00 545.00 -9.80 3,876 46,941 -474 Hover/Click
May23 221215 536.00 543.00 528.00 530.20 -6.60 1,258 19,688 -193 Hover/Click
Aug23 221215 516.90 521.30 510.00 512.40 -5.90 738 8,485 +67 Hover/Click
Oct23 221215 498.50 501.80 493.60 496.30 -4.30 291 7,318 +25 Hover/Click
Dec23 221215 491.10 494.80 487.90 490.20 -3.00 60 2,916 +8 Hover/Click
Total Volume and Open Interest 6,340 87,289 -565  
Cotton(ICE) Weekly Monthly
Mar23 221215 81.37 81.97 80.41 81.03 -0.34 18,266 104,450 -109 Hover/Click
May23 221215 81.40 82.00 80.65 81.24 -0.19 7,277 35,826 +1,094 Hover/Click
Jul23 221215 81.45 81.88 80.71 81.25 -0.12 3,324 30,389 +152 Hover/Click
Oct23 221215 79.85 79.85 79.85 79.85 +0.08 15 18 -3 Hover/Click
Dec23 221215 79.09 80.15 78.65 79.64 +0.21 2,181 22,259 +163 Hover/Click
Mar24 221215 79.84 79.84 79.44 79.72 +0.06 173 2,827 +51 Hover/Click
Total Volume and Open Interest 31,247 198,489 +1,346  
Lumber(CME) Weekly Monthly
Jan23 221215 391.2 396.0 387.9 395.0 -2.0 296 2,011 -79  
Mar23 221215 392.6 395.0 385.2 393.6 +0.1 217 835 +115  
May23 221215 404.1 406.0 399.3 406.0 -1.0 1 64 +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 221215 77.37 77.77 75.33 76.11 -1.17 352,858 133,311 -39,796 Hover/Click
Feb23 221215 77.40 77.83 75.41 76.15 -1.16 190,738 202,301 +16,243 Hover/Click
Mar23 221215 77.40 77.81 75.49 76.12 -1.21 111,067 160,268 +5,040 Hover/Click
Apr23 221215 77.28 77.64 75.49 75.99 -1.29 37,477 64,758 +2,086 Hover/Click
May23 221215 77.24 77.45 75.42 75.82 -1.38 29,130 55,314 +1,953 Hover/Click
Jun23 221215 77.06 77.21 75.21 75.61 -1.43 52,785 130,017 -1,488 Hover/Click
Jul23 221215 76.78 76.86 75.00 75.34 -1.47 10,065 43,849 -77 Hover/Click
Aug23 221215 76.51 76.53 74.74 75.02 -1.49 6,895 31,339 -87 Hover/Click
Sep23 221215 75.79 76.05 74.33 74.67 -1.51 15,320 57,487 -406 Hover/Click
Oct23 221215 75.17 75.72 74.03 74.31 -1.50 3,457 32,771 +179 Hover/Click
Nov23 221215 74.81 75.06 73.73 73.94 -1.50 4,800 25,248 +250 Hover/Click
Dec23 221215 75.02 75.09 73.29 73.54 -1.52 43,602 171,866 +770 Hover/Click
Jan24 221215 74.10 74.30 72.59 73.13 -1.52 3,192 36,663 +382 Hover/Click
Feb24 221215 73.24 73.95 72.17 72.72 -1.53 992 16,448 -8 Hover/Click
Mar24 221215 72.34 72.34 72.34 72.34 -1.52 3,973 21,078 +781 Hover/Click
Apr24 221215 71.98 71.98 71.98 71.98 -1.51 113 13,207 +60 Hover/Click
Total Volume and Open Interest 888,046 1,450,482 -11,739  
e-miNY Crude Oil(NYM)
Jan23 221215 77.425 77.775 75.350 76.100 -1.175 19,057 3,473 +33  
Feb23 221215 77.325 77.850 75.425 76.150 -1.150 2,390 1,240 +96  
Mar23 221215 77.325 77.700 75.600 76.125 -1.200 170 1,381 -39  
Apr23 221215 76.700 77.300 75.650 76.000 -1.275 31 51 -6  
May23 221215 76.475 76.700 75.825 75.825 -1.375 15 37 -12  
Jun23 221215 76.950 76.950 75.500 75.600 -1.450 19 116 -4  
Jul23 221215 76.550 76.550 75.350 75.350 -1.450 4 14 -3  
Aug23 221215 75.025 75.025 75.025 75.025 -1.475 0 35 +0  
Sep23 221215 74.675 74.675 74.675 74.675 -1.500 0 5 +0  
Oct23 221215 74.300 74.300 74.300 74.300 -1.500 0 1 +0  
Total Volume and Open Interest 21,719 6,529 +40  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221215 327.10 332.68 323.04 328.34 +0.66 41,479 46,777 -3,157 Hover/Click
Feb23 221215 321.82 325.80 317.86 321.46 -1.52 38,284 57,853 +4,488 Hover/Click
Mar23 221215 311.02 313.33 306.58 309.52 -2.75 19,257 40,983 +647 Hover/Click
Apr23 221215 298.61 300.95 295.25 297.44 -3.89 11,637 37,822 -678 Hover/Click
May23 221215 291.14 291.62 286.67 288.94 -4.17 7,798 16,621 -453 Hover/Click
Jun23 221215 286.12 286.73 281.17 283.40 -4.21 6,834 19,364 +56 Hover/Click
Jul23 221215 282.00 283.00 278.42 280.52 -4.29 3,776 9,373 +399 Hover/Click
Aug23 221215 279.88 281.44 277.18 278.98 -4.38 2,986 5,070 +310 Hover/Click
Sep23 221215 279.12 280.95 276.28 278.14 -4.37 3,562 6,096 +323 Hover/Click
Oct23 221215 278.34 279.61 275.90 277.09 -4.38 1,760 4,431 +121 Hover/Click
Nov23 221215 276.64 276.64 274.31 275.67 -4.33 1,148 2,798 +71 Hover/Click
Dec23 221215 275.84 276.22 271.82 274.05 -4.26 2,199 14,706 +173 Hover/Click
Jan24 221215 273.00 273.00 272.48 272.65 -4.24 476 1,986 -20 Hover/Click
Feb24 221215 271.26 271.26 271.26 271.26 -4.37 22 421 +0 Hover/Click
Total Volume and Open Interest 141,420 270,751 +2,393  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221215 224.82 224.96 216.42 216.68 -7.76 48,371 60,438 -8,476 Hover/Click
Feb23 221215 225.52 225.63 217.69 218.00 -7.36 38,779 58,269 +5,598 Hover/Click
Mar23 221215 226.30 226.47 219.11 219.35 -6.87 20,808 34,473 +939 Hover/Click
Apr23 221215 240.97 243.29 236.81 237.03 -6.35 9,792 21,042 +529 Hover/Click
May23 221215 241.75 242.67 237.58 237.75 -6.00 6,475 19,786 +482 Hover/Click
Jun23 221215 240.65 242.25 236.90 237.19 -5.85 8,859 18,940 +166 Hover/Click
Jul23 221215 239.73 239.75 235.52 235.52 -5.71 4,859 5,509 +535 Hover/Click
Aug23 221215 237.23 237.23 233.26 233.26 -5.47 3,613 4,579 +249 Hover/Click
Sep23 221215 232.89 233.75 229.35 229.90 -5.15 4,694 7,747 +151 Hover/Click
Oct23 221215 217.97 217.97 214.57 215.30 -4.98 1,660 3,449 +43 Hover/Click
Total Volume and Open Interest 151,310 262,771 -103  
e-miNY RBOB Gasoline(NYM)
Jan23 221215 216.68 216.68 216.68 216.68 -7.76 2 2 +0  
Feb23 221215 218.00 218.00 218.00 218.00 -7.36        
Mar23 221215 219.35 219.35 219.35 219.35 -6.87        
Apr23 221215 237.03 237.03 237.03 237.03 -6.35        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221215 6.371 7.036 6.358 6.970 +0.540 168,109 66,857 -14,894 Hover/Click
Feb23 221215 6.174 6.646 6.163 6.589 +0.369 55,828 77,849 +3,218 Hover/Click
Mar23 221215 5.586 5.926 5.550 5.820 +0.200 77,791 163,573 +11,208 Hover/Click
Apr23 221215 5.070 5.350 5.070 5.279 +0.150 52,118 103,521 +1,354 Hover/Click
May23 221215 5.064 5.319 5.064 5.244 +0.142 32,473 103,228 -706 Hover/Click
Jun23 221215 5.170 5.404 5.152 5.339 +0.150 13,232 33,431 +281 Hover/Click
Jul23 221215 5.268 5.478 5.234 5.428 +0.157 12,972 32,079 +497 Hover/Click
Aug23 221215 5.245 5.461 5.224 5.414 +0.154 8,913 31,137 -261 Hover/Click
Sep23 221215 5.163 5.393 5.156 5.337 +0.147 9,529 38,387 +1,041 Hover/Click
Oct23 221215 5.222 5.447 5.210 5.389 +0.147 20,551 47,284 -254 Hover/Click
Nov23 221215 5.467 5.648 5.422 5.590 +0.140 5,182 23,433 +1,368 Hover/Click
Dec23 221215 5.794 5.979 5.751 5.921 +0.144 5,799 33,652 +533 Hover/Click
Jan24 221215 6.037 6.206 5.984 6.159 +0.141 8,300 43,624 +536 Hover/Click
Feb24 221215 5.750 5.871 5.677 5.817 +0.113 3,013 14,900 +983 Hover/Click
Mar24 221215 5.044 5.108 4.987 5.080 +0.073 4,434 27,834 +456 Hover/Click
Apr24 221215 4.230 4.240 4.211 4.226 +0.032 2,647 25,917 +230 Hover/Click
Total Volume and Open Interest 489,956 996,823 +8,090  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221215 82.76 83.18 80.83 81.21 -1.49 243,816 257,029 -28,921 Hover/Click
Mar23 221215 82.84 83.18 80.92 81.32 -1.43 201,457 341,604 +10,888 Hover/Click
Apr23 221215 82.47 82.78 80.59 80.99 -1.50 136,616 167,741 +17,883 Hover/Click
May23 221215 82.24 82.44 80.32 80.70 -1.57 86,925 134,945 +2,102 Hover/Click
Jun23 221215 81.96 82.06 80.02 80.38 -1.61 111,787 222,284 +8,784 Hover/Click
Jul23 221215 81.71 81.72 79.75 80.08 -1.64 37,923 81,552 +8,572 Hover/Click
Aug23 221215 81.36 81.39 79.46 79.73 -1.66 17,405 54,489 +1,127 Hover/Click
Sep23 221215 81.00 81.00 79.11 79.35 -1.68 24,806 64,851 +456 Hover/Click
Oct23 221215 80.37 80.40 78.74 78.97 -1.65 5,883 38,658 +887 Hover/Click
Nov23 221215 79.06 79.75 78.59 78.59 -1.63 3,872 34,884 -179 Hover/Click
Dec23 221215 79.84 79.84 77.98 78.21 -1.62 52,574 180,873 -1,051 Hover/Click
Jan24 221215 78.00 78.43 77.83 77.83 -1.63 3,379 26,009 +77 Hover/Click
Feb24 221215 78.03 78.03 76.93 77.47 -1.62 2,679 30,177 +218 Hover/Click
Mar24 221215 77.11 77.16 77.11 77.11 -1.60 3,855 23,171 +112 Hover/Click
Total Volume and Open Interest 952,376 1,892,852 +22,196  
Gas Oil(ICE) Weekly Monthly
Jan23 221215 930.50 940.50 917.25 922.25 -0.50 68,466 103,078 -5,827 Hover/Click
Feb23 221215 915.00 922.75 901.00 905.25 -3.25 50,133 82,440 +6,944 Hover/Click
Mar23 221215 890.75 896.00 876.25 879.75 -5.25 32,576 66,596 +1,682 Hover/Click
Apr23 221215 860.00 865.75 847.75 851.25 -8.50 20,223 41,238 +865 Hover/Click
May23 221215 840.25 842.50 826.25 829.00 -12.00 10,386 26,419 -186 Hover/Click
Jun23 221215 826.00 829.25 811.75 814.75 -14.00 19,011 32,774 -163 Hover/Click
Jul23 221215 820.75 821.75 804.00 806.50 -15.25 3,802 14,431 -4 Hover/Click
Aug23 221215 816.00 816.00 799.00 801.00 -15.25 3,217 12,318 +620 Hover/Click
Sep23 221215 811.00 811.75 793.75 795.75 -15.50 5,524 15,291 +749 Hover/Click
Oct23 221215 806.25 806.25 789.75 790.50 -15.75 2,196 10,584 +294 Hover/Click
Total Volume and Open Interest 229,666 473,245 +7,808  
Ethanol(CBOT)
Jan23 221215 2.161 2.161 2.161 2.161 unch        
Feb23 221215 2.161 2.161 2.161 2.161 unch        
Mar23 221215 2.161 2.161 2.161 2.161 unch        
Apr23 221215 2.161 2.161 2.161 2.161 unch        
May23 221215 2.161 2.161 2.161 2.161 unch        
Jun23 221215 2.161 2.161 2.161 2.161 unch        
Jul23 221215 2.161 2.161 2.161 2.161 unch        
Aug23 221215 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221215 77.29 77.75 75.38 76.11 -1.17 36,201 26,088 -2,559 Hover/Click
Feb23 221215 77.34 77.80 75.48 76.15 -1.16 55,381 52,096 +2,081 Hover/Click
Mar23 221215 76.82 77.73 75.57 76.12 -1.21 48,944 53,824 -2,414 Hover/Click
Apr23 221215 76.78 77.59 75.59 75.99 -1.29 22,874 29,743 +690 Hover/Click
May23 221215 76.71 77.15 75.49 75.82 -1.38 11,550 14,485 +457 Hover/Click
Jun23 221215 76.57 77.08 75.30 75.61 -1.43 13,048 56,353 +527 Hover/Click
Jul23 221215 76.66 76.66 75.34 75.34 -1.47 1,093 9,820 +0 Hover/Click
Aug23 221215 75.02 75.02 75.02 75.02 -1.49 147 4,887 +29 Hover/Click
Sep23 221215 75.21 75.41 74.61 74.67 -1.51 1,737 12,502 +45 Hover/Click
Oct23 221215 74.31 74.31 74.31 74.31 -1.50 64 2,736 +0 Hover/Click
Nov23 221215 73.94 73.94 73.94 73.94 -1.50 71 5,646 +37 Hover/Click
Dec23 221215 74.01 74.42 73.48 73.54 -1.52 7,106 56,148 -178 Hover/Click
Jan24 221215 73.13 73.13 73.13 73.13 -1.52 1 3,474 -1 Hover/Click
Feb24 221215 72.72 72.72 72.72 72.72 -1.53 0 1,254 +0 Hover/Click
Mar24 221215 72.34 72.34 72.34 72.34 -1.52 8 2,078 +0 Hover/Click
Apr24 221215 71.98 71.98 71.98 71.98 -1.51 2 550 +0 Hover/Click
Total Volume and Open Interest 199,504 384,086 -1,381  
US Dollar Index(ICE) Weekly Monthly
Dec22 221215 103.610 104.860 103.500 104.533 +0.793 34,509 38,837 -836 Hover/Click
Mar23 221215 103.230 104.495 102.875 104.202 +0.790 9,197 9,035 +1,673 Hover/Click
Jun23 221215 103.480 104.180 102.630 103.827 +0.815 24 197 +17 Hover/Click
Total Volume and Open Interest 43,730 48,069 +854  
Australian Dollar(CME) Weekly Monthly
Dec22 221215 68.61 68.71 66.78 67.04 -1.46 172,476 98,684 -38,251 Hover/Click
Mar23 221215 68.85 68.94 67.01 67.27 -1.46 82,407 72,883 +50,550 Hover/Click
Jun23 221215 68.83 69.18 67.27 67.51 -1.48 25 129 +5 Hover/Click
Total Volume and Open Interest 255,837 172,269 +12,463  
British Pound(CME) Weekly Monthly
Dec22 221215 124.26 124.32 121.57 121.91 -2.14 174,953 139,354 -42,473 Hover/Click
Mar23 221215 124.67 124.67 121.86 122.20 -2.15 88,398 97,110 +45,592 Hover/Click
Jun23 221215 124.60 124.74 122.24 122.43 -2.13 188 297 -178 Hover/Click
Total Volume and Open Interest 265,690 240,264 +2,901  
Canadian Dollar(CME) Weekly Monthly
Dec22 221215 73.83 73.86 73.13 73.23 -0.51 132,481 99,857 -20,497 Hover/Click
Mar23 221215 73.92 73.93 73.20 73.30 -0.52 59,430 65,932 +33,363 Hover/Click
Jun23 221215 73.43 74.03 73.35 73.43 -0.51 216 2,784 +138 Hover/Click
Sep23 221215 73.55 74.15 73.47 73.55 -0.50 27 367 +9 Hover/Click
Total Volume and Open Interest 192,314 169,433 +13,069  
Japanese Yen(CME) Weekly Monthly
Dec22 221215 73.87 73.97 72.39 72.61 -1.29 273,844 130,404 -42,117 Hover/Click
Mar23 221215 74.71 74.82 73.21 73.43 -1.32 130,054 94,263 +56,859 Hover/Click
Jun23 221215 75.64 75.83 74.30 74.41 -1.34 581 1,127 +566 Hover/Click
Total Volume and Open Interest 406,324 226,964 +15,579  
Swiss Franc(CME) Weekly Monthly
Dec22 221215 108.25 108.35 107.36 107.75 -0.46 35,421 34,743 -457 Hover/Click
Mar23 221215 109.37 109.43 108.40 108.79 -0.51 18,408 14,249 +7,520 Hover/Click
Jun23 221215 110.40 110.54 109.66 109.97 -0.52 3 334 -2 Hover/Click
Total Volume and Open Interest 53,832 49,340 +7,061  
EuroFX(CME) Weekly Monthly
Dec22 221215 106.85 107.39 105.95 106.32 -0.38 450,111 479,457 -83,046 Hover/Click
Mar23 221215 107.52 108.07 106.62 106.99 -0.39 248,229 280,431 +113,787 Hover/Click
Jun23 221215 107.98 108.66 107.29 107.61 -0.44 1,872 7,846 -616 Hover/Click
Total Volume and Open Interest 702,188 772,800 +30,429  
Mexican Peso(CME) Weekly Monthly
Dec22 221215 508.63 509.75 503.25 506.50 -1.25 135,818 184,944 -51,480 Hover/Click
Mar23 221215 501.38 502.25 495.88 499.13 -1.13 78,798 105,052 +46,332 Hover/Click
Total Volume and Open Interest 214,656 290,116 -5,108  
Brazilian Real(CME) Weekly Monthly
Jan23 221215 188.05 188.75 186.35 187.65 -0.40 10,515 33,477 -382  
Feb23 221215 187.10 187.55 185.30 186.55 -0.30 26 632 -3  
Mar23 221215 185.70 185.70 185.70 185.70 +0.65 26 81 +6 Hover/Click
Apr23 221215 184.60 184.60 184.60 184.60 +0.60        
Total Volume and Open Interest 10,567 34,190 -379  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221215 132~040 132~040 131~000 132~040 +0~310 352 3,068 -196 Hover/Click
Mar23 221215 131~120 132~150 130~250 132~020 +0~290 398,769 1,182,430 +12,359 Hover/Click
Jun23 221215 132~000 133~160 132~000 133~070 +1~020 1 23 +0 Hover/Click
Total Volume and Open Interest 399,122 1,185,521 +12,163  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221215 114~155 114~270 114~125 114~225 +0~080 1,737 6,077 -1,369 Hover/Click
Mar23 221215 114~305 115~025 114~180 114~295 +0~065 1,849,330 3,816,098 +37,555 Hover/Click
Jun23 221215 115~130 115~270 115~115 115~210 +0~065 29 69 +5 Hover/Click
Total Volume and Open Interest 1,851,096 3,822,244 +36,191  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221215 109~080 109~120 109~012 109~074 +0~026 2,652 4,498 +166 Hover/Click
Mar23 221215 109~172 109~192 109~074 109~140 +0~026 1,324,899 4,109,523 +25,166 Hover/Click
Jun23 221215 109~220 109~220 109~220 109~220 +0~026       Hover/Click
Total Volume and Open Interest 1,327,551 4,114,021 +25,332  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221215 102~266 102~293 102~243 102~256 -0~003 2,812 4,846 +112 Hover/Click
Mar23 221215 103~020 103~023 102~290 102~307 -0~005 678,181 2,197,751 +58,137 Hover/Click
Jun23 221215 103~042 103~042 103~042 103~042 unch 3 7 +3 Hover/Click
Total Volume and Open Interest 680,996 2,202,604 +58,252  
Eurodollars(CME) Weekly Monthly
Dec22 221215 95.253 95.268 95.253 95.260 +0.005 146,221 1,279,887 -25,126  
Mar23 221215 94.950 94.965 94.915 94.925 -0.040 125,172 826,293 +12,709  
Jun23 221215 94.930 94.930 94.870 94.885 -0.045 98,289 672,913 -2,717  
Sep23 221215 95.115 95.125 95.050 95.060 -0.040 61,046 686,814 +2,181  
Dec23 221215 95.520 95.520 95.415 95.425 -0.025 117,389 762,217 +7,056  
Mar24 221215 95.945 95.975 95.870 95.885 -0.010 47,415 377,987 +3,433  
Jun24 221215 96.350 96.385 96.275 96.295 -0.005 35,153 392,120 +438  
Sep24 221215 96.625 96.665 96.555 96.585 +0.010 33,970 361,007 +936  
Dec24 221215 96.770 96.805 96.700 96.740 +0.020 51,700 594,668 +5,851  
Mar25 221215 96.845 96.875 96.780 96.825 +0.025 18,514 229,494 +1,530  
Jun25 221215 96.890 96.915 96.825 96.875 +0.030 18,678 168,197 +2,461  
Sep25 221215 96.905 96.940 96.860 96.910 +0.035 15,863 125,405 +4,319  
Dec25 221215 96.930 96.955 96.875 96.930 +0.040 27,640 147,415 -883  
Mar26 221215 96.925 96.950 96.880 96.935 +0.045 13,387 77,472 -2,710  
Jun26 221215 96.905 96.940 96.865 96.925 +0.045 12,012 80,173 -1,875  
Sep26 221215 96.890 96.925 96.845 96.910 +0.050 11,770 95,329 +2,268  
Dec26 221215 96.860 96.910 96.825 96.895 +0.055 11,516 69,901 +12  
Mar27 221215 96.825 96.885 96.795 96.870 +0.055 8,254 45,487 +154  
Total Volume and Open Interest 886,923 7,223,627 +15,115  
Ultra T-Bond(CBOT)
Dec22 221215 144~26 145~22 143~09 144~26 +1~08 97 2,905 +0  
Mar23 221215 144~02 145~29 143~03 144~29 +1~08 275,380 1,424,025 +7,876  
Jun23 221215 144~29 144~29 144~29 144~29 +1~08        
Total Volume and Open Interest 275,477 1,426,930 +7,876  
Ultra 10-Yr T-Note(CBOT)
Dec22 221215 122~060 122~090 121~200 122~060 +0~175 22 2,216 -1  
Mar23 221215 121~295 122~110 121~130 122~040 +0~165 432,143 1,431,215 +19,211  
Jun23 221215 122~040 122~040 122~040 122~040 +0~165        
Total Volume and Open Interest 432,165 1,433,431 +19,210  
30 Day Federal Funds(CBOT)
Dec22 221215 95.895 95.895 95.893 95.893 unch 51,636 255,219 +1,865  
Jan23 221215 95.665 95.670 95.660 95.665 unch 125,779 407,613 +1,385  
Feb23 221215 95.365 95.365 95.350 95.360 unch 131,666 259,550 +11,582  
Mar23 221215 95.300 95.300 95.285 95.295 -0.005 12,890 60,732 +1,773  
Apr23 221215 95.195 95.200 95.170 95.180 -0.015 64,343 105,430 +473  
May23 221215 95.135 95.140 95.105 95.115 -0.025 41,827 75,544 +4,737  
Total Volume and Open Interest 540,681 1,402,582 +24,266  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221215 148.17 148.17 147.87 147.89 -0.28 572 13,003 +97 Hover/Click
Jun23 221215 147.89 147.89 147.89 147.89 -0.28       Hover/Click
Sep23 221215 147.89 147.89 147.89 147.89 -0.28       Hover/Click
Total Volume and Open Interest 572 13,003 +97  
Euro-Buxl(EUREX)
Mar23 221215 156.10 157.66 153.00 155.00 -2.10 60,085 207,272 +6,682  
Jun23 221215 153.94 153.94 153.94 153.94 -1.66 0 76 +0  
Sep23 221215 153.42 153.42 153.42 153.42 -2.10        
Total Volume and Open Interest 60,085 207,348 +6,682  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221215 140.06 140.78 138.12 138.65 -1.80 718,779 1,348,759 +60,602 Hover/Click
Jun23 221215 138.83 138.94 137.19 137.19 -1.73 6 14 +3 Hover/Click
Sep23 221215 135.98 135.98 135.98 135.98 -1.80       Hover/Click
Total Volume and Open Interest 718,785 1,348,773 +60,605  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221215 118.85 119.23 117.54 117.88 -1.24 462,230 1,572,491 +60,018 Hover/Click
Jun23 221215 118.20 118.20 118.20 118.20 -1.24       Hover/Click
Sep23 221215 119.82 119.82 119.82 119.82 -1.24       Hover/Click
Total Volume and Open Interest 462,230 1,572,491 +60,018  
Euro-Schatz(EUREX)
Mar23 221215 106.43 106.57 105.95 106.11 -0.47 356,475 1,731,024 +48,510  
Jun23 221215 106.27 106.27 106.27 106.27 -0.47        
Sep23 221215 106.86 106.86 106.86 106.86 -0.47        
Total Volume and Open Interest 356,475 1,731,024 +48,510  
3-Mth Euribor(EUREX)
Dec22 221215 97.900 97.900 97.900 97.900 +0.045 0 283 +0  
Mar23 221215 97.070 97.070 97.070 97.070 -0.145 10 401 +0  
Jun23 221215 96.795 96.795 96.795 96.795 -0.255 0 52 +0  
Total Volume and Open Interest 10 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221215 105~10 105~21 105~10 105~21 +0~28 849 72,049 +0 Hover/Click
Mar23 221215 103~31 105~09 103~31 104~27 +0~27 230,954 365,559 -5,633 Hover/Click
Total Volume and Open Interest 231,803 437,608 -5,633  
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 221215 97.855 97.920 97.855 97.900 +0.045 146,060 693,147 -2,769  
Mar23 221215 97.165 97.205 97.000 97.065 -0.145 145,104 518,054 +610  
Jun23 221215 96.980 97.025 96.740 96.790 -0.255 151,001 489,885 +10,992  
Total Volume and Open Interest 1,285,654 4,094,570 +11,832  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221208 96.88 96.89 96.88 96.88 -0.01 44,495 157,672 -2,559  
Mar23 221215 96.51 96.52 96.42 96.44 -0.08 26,612 244,744 -2,902  
Jun23 221215 96.23 96.23 96.10 96.12 -0.12 18,827 125,290 +4,004  
Sep23 221215 96.14 96.14 96.00 96.01 -0.14 12,567 122,503 +685  
Dec23 221215 96.16 96.17 96.03 96.04 -0.13 9,173 120,010 +473  
Mar24 221215 96.24 96.25 96.12 96.13 -0.12 6,758 84,284 +1,310  
Jun24 221215 96.34 96.35 96.23 96.24 -0.10 3,739 78,197 +783  
Sep24 221215 96.43 96.43 96.31 96.32 -0.10 3,910 46,374 -167  
Dec24 221215 96.49 96.50 96.38 96.39 -0.09 2,508 10,911 +947  
Mar25 221215 96.43 96.43 96.43 96.43 -0.10 0 391 +0  
Total Volume and Open Interest 84,094 833,347 +5,133  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221215 96.64 96.64 96.55 96.60 -0.03 391,251 397,699 -230,061  
Mar23 221215 96.63 96.64 96.52 96.53 -0.09 365,100 907,885 +180,220  
Total Volume and Open Interest 756,351 1,305,584 -49,841  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221215 96.92 96.92 96.89 96.89 -0.02 388,110 337,846 -173,123  
Mar23 221215 96.88 96.88 96.78 96.79 -0.07 313,302 588,718 +236,967  
Total Volume and Open Interest 701,412 926,564 +63,844  
Gold(CMX) Weekly Monthly
Dec22 221215 1801.0 1801.0 1774.8 1777.2 -30.3 205 605 -1,958 Hover/Click
Feb23 221215 1818.7 1819.7 1782.0 1787.8 -30.9 230,911 373,351 +12,043 Hover/Click
Apr23 221215 1834.4 1834.4 1797.6 1803.1 -30.7 6,085 33,387 +1,834 Hover/Click
Jun23 221215 1849.3 1849.3 1813.2 1818.5 -30.7 3,294 14,721 +854 Hover/Click
Aug23 221215 1848.1 1850.0 1828.8 1834.1 -30.7 617 5,128 +28 Hover/Click
Oct23 221215 1851.0 1851.2 1847.0 1849.8 -30.6 172 1,175 +17 Hover/Click
Dec23 221215 1881.4 1881.4 1862.0 1865.4 -30.7 463 6,504 +94 Hover/Click
Feb24 221215 1880.3 1880.3 1880.3 1880.3 -30.7 0 413 +0 Hover/Click
Apr24 221215 1894.4 1894.4 1894.4 1894.4 -30.7 0 1 +0 Hover/Click
Jun24 221215 1908.6 1908.6 1908.6 1908.6 -30.7 0 294 +0 Hover/Click
Aug24 221215 1917.1 1917.1 1917.1 1917.1 -30.7       Hover/Click
Oct24 221215 1931.2 1931.2 1931.2 1931.2 -30.7       Hover/Click
Total Volume and Open Interest 242,313 437,040 +12,901  
Silver(CMX) Weekly Monthly
Dec22 221215 2394.5 2394.5 2304.0 2312.8 -81.8 83 1,371 +11 Hover/Click
Mar23 221215 2418.0 2418.0 2315.5 2330.5 -83.1 74,308 110,269 +2,672 Hover/Click
May23 221215 2433.0 2434.0 2333.0 2347.6 -82.9 1,616 8,080 +339 Hover/Click
Jul23 221215 2451.0 2451.0 2357.5 2366.6 -81.8 432 1,886 -84 Hover/Click
Sep23 221215 2411.5 2411.5 2380.0 2388.4 -82.2 256 1,543 +70 Hover/Click
Dec23 221215 2434.0 2434.0 2410.0 2417.9 -83.0 29 660 +3 Hover/Click
Mar24 221215 2446.5 2446.5 2446.5 2446.5 -82.9 0 8 +0 Hover/Click
Total Volume and Open Interest 77,222 125,555 +3,064  
Platinum(NYMEX) Weekly Monthly
Jan23 221215 1039.4 1039.4 1010.5 1013.2 -25.5 23,151 43,131 -828 Hover/Click
Apr23 221215 1041.0 1041.7 1014.4 1016.9 -25.2 4,763 29,002 +2,301 Hover/Click
Jul23 221215 1030.0 1035.1 1018.0 1019.1 -25.9 16 259 -4 Hover/Click
Oct23 221215 1022.1 1022.1 1022.1 1022.1 -26.1 0 23 +0 Hover/Click
Total Volume and Open Interest 27,930 72,416 +1,469  
Palladium(NYMEX) Weekly Monthly
Dec22 221215 1759.00 1791.20 1752.50 1791.20 -108.50 0 1 +0 Hover/Click
Mar23 221215 1927.00 1927.00 1763.00 1813.60 -108.50 2,266 7,376 -157 Hover/Click
Jun23 221215 1909.00 1909.00 1775.00 1822.10 -108.30 10 117 +5 Hover/Click
Total Volume and Open Interest 2,276 7,494 -152  
Copper(CMX) Weekly Monthly
Dec22 221215 385.75 385.75 375.85 376.30 -11.20 522 2,275 -256 Hover/Click
Mar23 221215 386.35 386.75 375.70 376.30 -11.50 69,130 104,599 +259 Hover/Click
May23 221215 386.30 386.70 376.25 376.80 -11.15 8,577 24,747 +973 Hover/Click
Jul23 221215 385.55 385.55 376.75 377.20 -10.80 4,517 13,251 +158 Hover/Click
Sep23 221215 381.15 383.65 376.90 377.20 -10.50 1,555 5,664 +363 Hover/Click
Total Volume and Open Interest 86,346 162,191 +1,883  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221215 34032 34088 33019 33212 -781 83,531 39,145 -11,488 Hover/Click
Mar23 221215 34290 34338 33242 33436 -803 252,504 67,241 +16,974 Hover/Click
Jun23 221215 34510 34583 33526 33693 -802 14 62 +3 Hover/Click
Sep23 221215 33790 33790 33790 33790 -797 0 6 +0 Hover/Click
Total Volume and Open Interest 336,049 106,454 +5,489  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221215 4004.25 4010.25 3878.50 3897.00 -101.00 1,419,560 747,116 -361,651 Hover/Click
Mar23 221215 4037.00 4043.00 3908.00 3927.25 -103.50 2,864,043 1,721,863 +425,953 Hover/Click
Jun23 221215 4074.00 4077.00 3944.50 3961.75 -104.50 1,174 4,006 +176 Hover/Click
Sep23 221215 4100.00 4100.00 3996.00 3996.00 -106.00 5 807 +3 Hover/Click
Total Volume and Open Interest 4,284,833 2,477,140 +64,481  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221215 11758.75 11779.50 11298.25 11347.25 -403.50 407,612 116,629 -44,638 Hover/Click
Mar23 221215 11884.25 11898.00 11404.00 11457.00 -412.00 759,557 195,662 +56,660 Hover/Click
Jun23 221215 11984.00 12012.50 11520.50 11580.00 -415.50 175 316 +23 Hover/Click
Total Volume and Open Interest 1,167,344 312,984 +12,045  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221215 2496.40 2507.30 2433.90 2441.70 -57.70 7,765 6,731 -3,993 Hover/Click
Mar23 221215 2523.60 2528.00 2450.30 2459.20 -59.20 22,018 40,924 +4,706 Hover/Click
Jun23 221215 2477.20 2477.20 2477.20 2477.20 -60.50       Hover/Click
Total Volume and Open Interest 29,783 47,655 +713  
Volatility Index(CBOE)
Dec22 221215 20.57 23.15 20.50 22.31 +1.68 79,130 90,360 -3,356  
Jan23 221215 23.12 25.10 23.05 24.62 +1.42 74,422 153,500 +9,290  
Feb23 221215 24.18 25.82 24.15 25.43 +1.16 32,572 46,395 +3,725  
Mar23 221215 24.88 26.28 24.88 25.90 +0.95 15,098 22,992 -179  
Total Volume and Open Interest 213,414 347,723 +9,998  
S & P 600(CME)
Dec22 221215 1165.00 1165.00 1165.00 1165.00 -29.60        
Mar23 221215 1173.70 1173.70 1173.70 1173.70 -29.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221215 1826.00 1828.40 1768.20 1775.10 -46.40 218,694 133,422 -77,300 Hover/Click
Mar23 221215 1839.10 1842.00 1781.40 1788.30 -46.50 340,256 386,005 +96,533 Hover/Click
Jun23 221215 1848.50 1853.30 1798.70 1801.40 -48.30 3 3 +3 Hover/Click
Total Volume and Open Interest 558,953 519,430 +19,236  
Nikkei 225(CME)
Mar23 221215 27970 28125 27590 27630 -295 5,730 13,184 +270  
Jun23 221215 27460 27875 27425 27460 -305 2 1 +1  
Total Volume and Open Interest 5,732 13,185 +271  
Nikkei 225(SGX) Weekly Monthly
Mar23 221215 28070 28115 27815 27970 -90 34,394 80,783 +303  
Jun23 221215 27725 27725 27725 27725 -90 6 3,193 +0  
Sep23 221215 27680 27680 27680 27680 -90 0 98 +0  
Total Volume and Open Interest 34,415 97,680 +303  
Nikkei 225 Mini(JPX)
Mar23 221215 27925 28100 27920 27960 -120 340,983 202,537 +3,653  
Jun23 221215 27815 27860 27560 27710 -110 4,024 3,121 +319  
Sep23 221215 27750 27800 27510 27650 -120 217 606 -15  
Total Volume and Open Interest 361,791 267,514 +4,596  
Nikkei 225(JPX)
Mar23 221215 27930 28100 27920 27960 -120 24,983 180,367 +846  
Jun23 221215 27670 27840 27670 27710 -110 94 14,041 +678  
Sep23 221215 27690 27690 27650 27650 -120 4 3,675 +3  
Total Volume and Open Interest 25,091 249,071 +1,732  
Nikkei 225(CME) Yen
Mar23 221215 27950 28095 27560 27605 -285 33,032 39,328 +788  
Jun23 221215 27360 27810 27340 27360 -285        
Sep23 221215 27325 27325 27325 27325 -290        
Total Volume and Open Interest 33,032 39,328 +788  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221215 27610 27610 27610 27610 -280        
Jun23 221215 27360 27360 27360 27360 -290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec22 221215 6702.0 6702.0 6501.5 6522.5 -209.0 192,131 251,860 +11,363  
Jan23 221215 6705.0 6705.0 6503.5 6524.5 -209.5 123,060 50,986 +32,219  
Feb23 221215 6534.5 6534.5 6534.5 6534.5 -210.0        
Mar23 221215 6689.5 6689.5 6534.5 6546.0 -209.5 239 260 +141  
Jun23 221215 6441.5 6441.5 6441.5 6441.5 -205.0        
Sep23 221215 6474.5 6474.5 6474.5 6474.5 -205.0        
Total Volume and Open Interest 315,430 303,108 +43,723  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221215 19711 19801 19271 19393 -332 115,371 113,136 +174  
Jan23 221215 19797 19882 19360 19478 -330 1,536 4,877 +16  
Feb23 221215 19563 19563 19563 19563 -335 0 1,001 +0  
Total Volume and Open Interest 117,209 127,147 +287  
DAX(EUREX) Weekly Monthly
Dec22 221215 14407.0 14450.0 13967.0 13985.0 -479.0 132,903 98,846 +2,912  
Mar23 221215 14490.0 14530.0 14041.0 14062.0 -483.0 63,357 54,732 +29,653  
Jun23 221215 14199.0 14234.0 14199.0 14219.0 -482.0 19 19 +14  
Total Volume and Open Interest 196,279 153,604 +32,579  
Mini-DAX(EUREX)
Dec22 221215 14400.0 14450.0 13966.0 13985.0 -479.0 70,423 14,993 +1,870  
Mar23 221215 14478.0 14524.0 14041.0 14062.0 -483.0 7,620 4,674 +1,662  
Jun23 221215 14219.0 14219.0 14219.0 14219.0 -482.0 0 13 +0  
Total Volume and Open Interest 78,043 19,680 +3,532  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221215 3954 3972 3827 3835 -142 3,213,100 3,815,740 -452,516  
Mar23 221215 3960 3977 3831 3839 -144 2,406,017 3,265,768 +1,410,498  
Jun23 221215 3845 3845 3782 3782 -142 562 26,204 +477  
Total Volume and Open Interest 5,619,679 7,118,674 +958,459  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221215 11114 11114 10848 10893 -268 107,602 161,746 -29,921  
Mar23 221215 11012 11025 10756 10805 -267 81,336 121,064 +41,041  
Jun23 221215 10677 10677 10677 10677 -266 0 2 +0  
Total Volume and Open Interest 188,938 282,812 +11,120  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221215 7490.00 7499.50 7410.00 7424.50 -73.00 439,319 249,246 -166,212  
Mar23 221215 7490.00 7500.00 7408.00 7420.00 -78.00 347,038 453,992 +202,883  
Jun23 221215 7427.00 7427.00 7427.00 7427.00 -78.00 0 39 +0  
Total Volume and Open Interest 786,357 703,277 +36,671  
SPI 200(SFE) Weekly Monthly
Dec22 221215 7247.0 7248.0 7178.0 7207.0 -44.0 180,542 122,775 -77,599  
Mar23 221215 7198.0 7200.0 7129.0 7161.0 -39.0 163,520 191,451 +98,788  
Jun23 221215 7177.0 7177.0 7177.0 7177.0 -39.0 0 364 +0  
Total Volume and Open Interest 344,073 314,661 +21,190  
FTSE MIB(ISE)
Dec22 221215 24440.00 24480.00 23670.00 23722.00 -864.00 49,230 90,570 -8,713  
Mar23 221215 24405.00 24495.00 23690.00 23739.00 -864.00 28,980 50,174 +26,821  
Jun23 221215 23500.00 23635.00 23337.00 23337.00 -914.00 400 406 +397  
Total Volume and Open Interest 78,610 141,153 +18,505  
KOSPI 200(KFE)
Mar23 221215 309.35 310.00 305.75 306.15 -5.25 253,583 275,304 +5,519  
Jun23 221215 311.40 311.75 307.85 308.10 -5.10 215 23,933 -65  
Sep23 221215 312.15 312.15 312.15 312.15 -2.40 0 2,382 +0  
Total Volume and Open Interest 253,812 336,534 +5,775  
GSCI(CME) Weekly Monthly
Jan23 221215 597.00 599.25 594.50 599.25 -4.80 294 1,057 +283  
Feb23 221215 601.75 601.75 601.75 601.75 -4.80        
Mar23 221215 604.25 604.25 604.25 604.25          
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