Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 16, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221216 1473.50 1486.00 1465.50 1480.00 +6.50 112,117 161,854 -3,747 Hover/Click
Mar23 221216 1476.75 1489.25 1469.25 1483.75 +7.00 81,518 231,497 +8,394 Hover/Click
May23 221216 1480.00 1491.75 1472.00 1487.00 +7.25 36,741 100,763 +4,923 Hover/Click
Jul23 221216 1484.25 1494.25 1475.75 1489.50 +6.00 15,838 74,099 -562 Hover/Click
Aug23 221216 1464.00 1471.25 1454.50 1467.00 +4.50 1,477 5,124 -81 Hover/Click
Sep23 221216 1411.50 1418.50 1403.75 1415.50 +3.00 1,177 4,801 -45 Hover/Click
Nov23 221216 1385.00 1392.75 1379.75 1389.25 +1.00 4,689 58,017 +879 Hover/Click
Jan24 221216 1392.00 1395.00 1383.00 1391.75 -0.25 243 2,810 +19 Hover/Click
Mar24 221216 1386.00 1388.00 1377.25 1384.50 -1.00 387 4,578 +147 Hover/Click
May24 221216 1384.00 1384.50 1375.25 1381.50 -1.50 146 3,031 +71 Hover/Click
Jul24 221216 1380.25 1385.75 1380.00 1382.75 -1.75 30 533 +1 Hover/Click
Aug24 221216 1372.00 1372.00 1372.00 1372.00 -1.75 0 5 +0 Hover/Click
Sep24 221216 1349.00 1349.00 1349.00 1349.00 -1.75 0 90 +0 Hover/Click
Nov24 221216 1320.25 1325.00 1320.00 1324.25 -2.25 50 1,348 +6 Hover/Click
Total Volume and Open Interest 254,413 648,749 +10,005  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221216 455.80 469.00 454.80 463.00 +7.70 43,305 71,527 -3,135 Hover/Click
Mar23 221216 453.50 466.40 452.20 460.20 +7.60 43,206 174,716 +4,541 Hover/Click
May23 221216 446.70 457.90 445.70 452.30 +6.10 18,397 77,433 +2,742 Hover/Click
Jul23 221216 442.00 452.00 440.90 447.30 +5.60 11,004 36,124 +516 Hover/Click
Aug23 221216 435.90 443.20 433.70 439.30 +5.10 1,612 7,576 +86 Hover/Click
Sep23 221216 425.90 431.30 423.80 427.90 +3.90 1,135 6,094 -162 Hover/Click
Oct23 221216 414.90 418.70 412.70 415.60 +2.70 796 5,803 +70 Hover/Click
Dec23 221216 410.60 416.90 410.60 414.40 +3.30 2,191 15,176 +355 Hover/Click
Jan24 221216 412.00 414.50 408.90 412.60 +3.40 38 1,246 -5 Hover/Click
Mar24 221216 408.40 410.00 407.60 408.30 +3.40 5 584 +0 Hover/Click
Total Volume and Open Interest 121,693 397,219 +4,983  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221216 63.93 64.15 62.35 63.36 -0.46 37,719 71,549 -3,067 Hover/Click
Mar23 221216 63.08 63.28 61.47 62.46 -0.52 35,017 142,556 +1,845 Hover/Click
May23 221216 62.46 62.62 60.95 61.89 -0.49 14,271 75,836 +985 Hover/Click
Jul23 221216 61.89 62.05 60.56 61.39 -0.49 9,643 57,589 +22 Hover/Click
Aug23 221216 61.38 61.56 60.19 60.92 -0.51 1,986 11,595 +260 Hover/Click
Sep23 221216 60.98 61.07 59.80 60.49 -0.54 1,533 11,980 +133 Hover/Click
Oct23 221216 60.58 60.69 59.40 60.05 -0.59 1,182 7,883 +152 Hover/Click
Dec23 221216 60.44 60.51 59.18 59.85 -0.62 2,379 26,723 +639 Hover/Click
Jan24 221216 59.47 59.71 59.02 59.65 -0.67 53 1,533 -29 Hover/Click
Mar24 221216 58.87 59.34 58.70 59.34 -0.68 53 1,034 +48 Hover/Click
Total Volume and Open Interest 103,937 411,799 +962  
Canola(WCE) Weekly Monthly
Jan23 221216 865.9 869.3 857.6 863.3 -4.7 6,661 20,625 -863 Hover/Click
Mar23 221216 858.7 862.5 852.0 857.0 -1.7 12,020 90,168 -492 Hover/Click
May23 221216 853.7 856.1 844.6 852.2 -0.2 5,368 62,195 +502 Hover/Click
Jul23 221216 849.6 849.6 838.4 846.4 +0.8 2,298 37,892 +99 Hover/Click
Nov23 221216 815.9 816.7 806.3 814.3 +3.5 1,217 27,423 +484 Hover/Click
Total Volume and Open Interest 27,564 238,565 -270  
Corn(CBOT) Weekly Monthly
Mar23 221216 653.50 655.75 650.00 653.00 -0.50 92,295 555,777 -5,764 Hover/Click
May23 221216 653.50 656.00 650.75 653.50 -0.25 19,226 185,446 -1,149 Hover/Click
Jul23 221216 648.50 650.75 646.00 648.25 -0.75 19,157 210,325 -604 Hover/Click
Sep23 221216 610.75 612.25 609.00 610.25 -1.00 5,771 79,359 -223 Hover/Click
Dec23 221216 597.75 599.00 596.00 597.50 -0.50 10,406 146,345 -958 Hover/Click
Mar24 221216 606.00 606.50 604.00 605.50 -0.50 472 9,053 +35 Hover/Click
May24 221216 609.50 609.50 607.50 609.00 unch 30 1,960 +5 Hover/Click
Jul24 221216 607.50 609.00 606.25 608.00 unch 50 1,496 +2 Hover/Click
Sep24 221216 570.00 570.00 570.00 570.00 -1.50 4 97 +0 Hover/Click
Dec24 221216 560.00 561.25 559.25 560.00 -1.75 42 5,687 +19 Hover/Click
Total Volume and Open Interest 147,458 1,196,462 -8,797  
Wheat(CBOT) Weekly Monthly
Mar23 221216 758.25 764.25 750.75 753.50 -3.75 41,587 174,111 -1,154 Hover/Click
May23 221216 766.50 772.00 759.50 761.00 -5.00 10,795 52,534 +961 Hover/Click
Jul23 221216 770.00 776.00 764.00 765.50 -5.00 5,813 68,001 +580 Hover/Click
Sep23 221216 776.25 781.00 770.25 771.25 -5.00 2,770 16,748 +230 Hover/Click
Dec23 221216 787.25 791.75 781.50 782.50 -4.75 1,749 20,641 +362 Hover/Click
Mar24 221216 795.25 796.75 787.25 787.75 -5.25 156 2,964 -6 Hover/Click
Total Volume and Open Interest 62,923 336,240 +886  
Wheat(KCBT) Weekly Monthly
Mar23 221216 858.50 864.25 843.00 844.00 -16.50 14,532 87,326 -606 Hover/Click
May23 221216 850.25 856.00 837.50 838.00 -14.75 3,437 26,157 +174 Hover/Click
Jul23 221216 842.00 847.50 831.25 831.75 -13.00 2,562 21,325 +285 Hover/Click
Sep23 221216 846.00 848.50 832.75 833.25 -12.50 1,171 10,850 +330 Hover/Click
Dec23 221216 851.25 851.75 837.25 837.75 -11.75 500 5,383 +217 Hover/Click
Mar24 221216 836.75 848.00 835.25 835.25 -11.00 5 198 -2 Hover/Click
May24 221216 830.00 830.00 830.00 830.00 -10.00 0 23 +0 Hover/Click
Total Volume and Open Interest 22,211 151,572 +398  
Wheat(MGE) Weekly Monthly
Mar23 221216 918.00 922.25 909.00 909.50 -9.25 2,912 29,649 -83 Hover/Click
May23 221216 914.25 917.25 903.75 904.75 -9.25 723 9,517 +78 Hover/Click
Jul23 221216 909.75 909.75 902.50 902.50 -8.75 233 3,135 +41 Hover/Click
Sep23 221216 893.50 897.50 888.50 889.00 -6.00 145 4,507 +77 Hover/Click
Dec23 221216 896.00 896.00 893.25 894.25 -4.00 43 1,174 +15 Hover/Click
Mar24 221216 897.00 897.00 897.00 897.00 -1.00 6 13 +2 Hover/Click
Total Volume and Open Interest 4,062 47,995 +130  
Oats(CBOT) Weekly Monthly
Mar23 221216 341.00 342.00 334.25 338.50 -2.50 325 3,615 -7 Hover/Click
May23 221216 338.00 338.50 334.00 338.25 -1.75 8 341 +5 Hover/Click
Jul23 221216 337.50 338.25 335.00 338.25 -1.25 4 102 +0 Hover/Click
Sep23 221216 332.50 332.50 332.50 332.50 -2.00 0 31 +0 Hover/Click
Total Volume and Open Interest 337 4,097 -6  
Rough Rice(CBOT) Weekly Monthly
Jan23 221216 16.66 16.74 16.65 16.68 +0.05 660 3,701 -342 Hover/Click
Mar23 221216 17.09 17.09 17.00 17.03 +0.05 598 3,279 +493 Hover/Click
May23 221216 17.28 17.28 17.28 17.28 +0.05 0 100 +0 Hover/Click
Jul23 221216 17.56 17.56 17.56 17.56 +0.03 0 7 +0 Hover/Click
Total Volume and Open Interest 1,270 7,715 +163  
Live Cattle(CME) Weekly Monthly
Dec22 221216 154.235 155.130 154.150 155.050 +1.000 2,048 6,105 -1,426 Hover/Click
Feb23 221216 155.035 155.850 154.750 155.785 +0.935 17,385 131,416 +96 Hover/Click
Apr23 221216 159.080 159.800 158.950 159.700 +0.765 6,609 69,948 +561 Hover/Click
Jun23 221216 155.400 156.080 155.330 155.935 +0.535 4,089 52,309 -253 Hover/Click
Aug23 221216 155.630 156.200 155.630 156.035 +0.300 1,625 21,854 +119 Hover/Click
Oct23 221216 159.500 159.985 159.500 159.785 +0.205 828 6,938 +109 Hover/Click
Total Volume and Open Interest 32,985 295,362 -687  
Feeder Cattle(CME) Weekly Monthly
Jan23 221216 183.130 184.450 183.130 183.785 +0.735 4,871 13,774 -1,177 Hover/Click
Mar23 221216 184.650 185.535 184.435 184.700 +0.015 4,127 17,215 +634 Hover/Click
Apr23 221216 188.330 189.000 188.000 188.130 -0.120 1,287 6,177 -86 Hover/Click
May23 221216 191.700 192.350 191.500 191.785 +0.185 768 4,314 +38 Hover/Click
Aug23 221216 201.330 201.750 201.035 201.350 +0.300 258 3,709 +91 Hover/Click
Sep23 221216 203.250 203.485 203.050 203.250 +0.265 39 594 +7 Hover/Click
Oct23 221216 205.000 205.000 204.580 204.785 +0.205 23 162 -3 Hover/Click
Total Volume and Open Interest 11,383 46,067 -498  
Lean Hogs(CME) Weekly Monthly
Feb23 221216 81.650 86.280 81.650 85.780 +4.130 15,719 72,907 +310 Hover/Click
Apr23 221216 89.430 93.180 89.430 92.730 +3.550 4,926 42,694 +195 Hover/Click
May23 221216 96.450 98.930 96.330 98.780 +2.930 66 1,024 +5  
Jun23 221216 104.250 106.930 104.030 106.650 +2.620 3,370 23,915 +571 Hover/Click
Jul23 221216 105.200 107.400 105.180 107.130 +2.230 1,021 10,356 -13 Hover/Click
Aug23 221216 104.650 106.650 104.650 106.480 +1.880 840 13,270 +146 Hover/Click
Oct23 221216 90.930 92.080 90.880 91.880 +1.250 191 8,501 +22 Hover/Click
Dec23 221216 83.250 84.080 83.250 84.000 +0.850 160 2,598 +78 Hover/Click
Total Volume and Open Interest 26,399 176,262 -10,270  
Class III Milk(CME) Weekly Monthly
Dec22 221216 20.56 20.58 20.49 20.50 -0.04 117 4,570 +36 Hover/Click
Jan23 221216 19.62 19.64 19.14 19.24 -0.40 470 3,786 +2 Hover/Click
Feb23 221216 19.26 19.26 19.03 19.07 -0.20 393 3,414 +277 Hover/Click
Mar23 221216 19.34 19.42 19.25 19.34 -0.12 103 2,522 +48 Hover/Click
Apr23 221216 19.66 19.70 19.51 19.62 -0.15 34 1,589 +32 Hover/Click
May23 221216 19.77 19.78 19.71 19.78 -0.14 17 1,485 +17 Hover/Click
Jun23 221216 20.10 20.10 19.97 19.97 -0.11 15 1,370 +15 Hover/Click
Jul23 221216 20.19 20.19 20.19 20.19 unch 20 912 +14 Hover/Click
Aug23 221216 20.25 20.31 20.25 20.31 +0.06 14 808 +13 Hover/Click
Sep23 221216 20.40 20.42 20.33 20.42 +0.02 11 786 +8 Hover/Click
Oct23 221216 20.59 20.59 20.52 20.52 -0.07 43 435 +40 Hover/Click
Nov23 221216 20.40 20.45 20.40 20.45 unch 43 417 +40 Hover/Click
Dec23 221216 20.19 20.19 20.10 20.10 -0.09 43 420 +37 Hover/Click
Total Volume and Open Interest 1,323 22,684 +579  
Cocoa(ICE) Weekly Monthly
Dec22 221214 2474 2474 2474 2474 -17       Hover/Click
Mar23 221216 2510 2517 2468 2475 -42 16,487 125,797 +1,622 Hover/Click
May23 221216 2515 2521 2474 2480 -42 6,451 58,269 +2,440 Hover/Click
Jul23 221216 2520 2520 2478 2483 -39 2,838 33,519 +545 Hover/Click
Sep23 221216 2510 2516 2478 2484 -35 2,634 16,447 +629 Hover/Click
Dec23 221216 2488 2495 2460 2465 -33 930 19,345 +151 Hover/Click
Mar24 221216 2466 2467 2436 2440 -32 513 11,200 +278 Hover/Click
Total Volume and Open Interest 30,038 271,932 +5,790  
Coffee "C"(ICE) Weekly Monthly
Dec22 221216 164.15 164.15 164.15 164.15 -7.35 104 188 -349 Hover/Click
Mar23 221216 171.65 173.80 163.80 164.40 -7.35 12,034 101,341 -1,245 Hover/Click
May23 221216 171.95 173.65 163.95 164.60 -7.05 4,285 46,141 -934 Hover/Click
Jul23 221216 171.85 173.50 164.10 164.65 -7.00 2,219 19,907 +108 Hover/Click
Sep23 221216 170.50 172.75 163.75 164.40 -6.75 934 9,482 +146 Hover/Click
Dec23 221216 170.35 171.40 163.60 164.20 -6.15 586 12,939 -121 Hover/Click
Total Volume and Open Interest 20,658 196,380 -2,322  
Orange Juice(ICE) Weekly Monthly
Jan23 221216 207.20 213.95 206.35 210.25 +3.05 1,326 4,523 -659 Hover/Click
Mar23 221216 199.20 207.05 198.80 204.15 +5.00 1,062 5,986 +648 Hover/Click
May23 221216 197.45 200.50 197.45 199.95 +4.35 7 854 +0 Hover/Click
Jul23 221216 195.50 196.05 195.50 196.05 +3.20 0 24 +0 Hover/Click
Sep23 221216 193.30 193.30 193.30 193.30 +1.90 0 4 +0 Hover/Click
Nov23 221216 185.75 185.75 185.75 185.75 +0.65 3 16 +2 Hover/Click
Total Volume and Open Interest 2,398 11,407 -9  
Sugar #11(ICE) Weekly Monthly
Mar23 221216 19.88 20.29 19.80 20.09 +0.11 98,681 395,533 +3,881 Hover/Click
May23 221216 18.67 18.99 18.63 18.82 +0.04 40,615 199,355 +775 Hover/Click
Jul23 221216 17.95 18.16 17.87 17.99 -0.01 27,196 123,896 +766 Hover/Click
Oct23 221216 17.78 17.95 17.68 17.77 -0.04 11,756 79,003 +487 Hover/Click
Mar24 221216 17.84 18.02 17.76 17.86 -0.03 5,338 48,401 +926 Hover/Click
May24 221216 16.98 17.17 16.96 17.07 -0.01 2,722 14,857 +777 Hover/Click
Jul24 221216 16.48 16.64 16.48 16.59 +0.02 1,460 14,678 +445 Hover/Click
Oct24 221216 16.32 16.48 16.32 16.45 +0.06 469 13,921 +154 Hover/Click
Total Volume and Open Interest 188,606 908,113 +8,336  
London Cocoa(LCE) Weekly Monthly
Mar23 221216 1979 1980 1956 1966 -9 6,442 113,124 +426 Hover/Click
May23 221216 1903 1908 1883 1893 -9 3,590 51,724 +313 Hover/Click
Jul23 221216 1881 1884 1863 1872 -8 1,580 37,734 +188 Hover/Click
Sep23 221216 1862 1864 1845 1854 -8 977 25,022 -12 Hover/Click
Dec23 221216 1837 1841 1826 1833 -8 835 25,332 -63 Hover/Click
Mar24 221216 1806 1809 1805 1807 -8 361 10,895 +17 Hover/Click
May24 221216 1801 1801 1801 1801 -8 215 3,797 +69 Hover/Click
Total Volume and Open Interest 14,349 272,563 +1,095  
London Sugar(LCE) Weekly Monthly
Mar23 221216 544.50 550.50 542.80 546.80 +1.80 6,851 47,912 +971 Hover/Click
May23 221216 528.00 535.00 527.70 531.60 +1.40 2,227 19,507 -181 Hover/Click
Aug23 221216 511.50 515.80 509.20 513.40 +1.00 786 8,487 +2 Hover/Click
Oct23 221216 494.50 497.70 493.10 497.10 +0.80 356 7,342 +24 Hover/Click
Dec23 221216 488.40 491.60 488.40 490.60 +0.40 73 2,931 +15 Hover/Click
Total Volume and Open Interest 10,328 88,140 +851  
Cotton(ICE) Weekly Monthly
Mar23 221216 81.03 82.30 79.80 81.92 +0.89 10,979 104,545 +95 Hover/Click
May23 221216 81.29 82.35 79.95 82.08 +0.84 5,687 35,801 -25 Hover/Click
Jul23 221216 81.64 82.17 79.96 82.03 +0.78 3,462 30,390 +1 Hover/Click
Oct23 221216 80.35 80.68 80.34 80.68 +0.83 0 18 +0 Hover/Click
Dec23 221216 79.94 80.33 78.43 80.22 +0.58 1,010 22,584 +325 Hover/Click
Mar24 221216 79.60 80.17 79.60 80.17 +0.45 106 2,857 +30 Hover/Click
Total Volume and Open Interest 21,245 198,914 +425  
Lumber(CME) Weekly Monthly
Jan23 221216 390.0 391.9 379.7 388.4 -6.6 322 1,997 -14  
Mar23 221216 391.0 391.0 377.9 386.4 -7.2 262 936 +101  
May23 221216 405.0 405.0 394.0 399.7 -6.3 9 67 +3  
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 221216 76.37 76.57 73.33 74.29 -1.82 292,488 104,176 -29,135 Hover/Click
Feb23 221216 76.33 76.58 73.40 74.46 -1.69 185,521 206,172 +3,871 Hover/Click
Mar23 221216 76.36 76.56 73.49 74.54 -1.58 96,202 162,745 +2,477 Hover/Click
Apr23 221216 76.20 76.43 73.52 74.52 -1.47 35,404 65,784 +1,026 Hover/Click
May23 221216 76.05 76.13 73.51 74.44 -1.38 23,922 55,665 +351 Hover/Click
Jun23 221216 75.84 76.08 73.40 74.27 -1.34 52,444 128,448 -1,569 Hover/Click
Jul23 221216 75.56 75.74 73.26 74.04 -1.30 9,374 43,163 -686 Hover/Click
Aug23 221216 75.44 75.45 73.03 73.76 -1.26 6,342 31,464 +125 Hover/Click
Sep23 221216 74.90 75.08 72.74 73.44 -1.23 14,438 57,432 -55 Hover/Click
Oct23 221216 73.94 73.94 72.51 73.12 -1.19 3,665 33,117 +346 Hover/Click
Nov23 221216 74.11 74.11 72.24 72.79 -1.15 3,763 25,447 +199 Hover/Click
Dec23 221216 73.74 73.98 71.79 72.46 -1.08 35,802 171,504 -362 Hover/Click
Jan24 221216 72.20 72.76 71.43 72.08 -1.05 3,605 36,597 -66 Hover/Click
Feb24 221216 72.59 72.59 71.64 71.71 -1.01 1,251 16,411 -37 Hover/Click
Mar24 221216 71.45 72.51 70.99 71.37 -0.97 2,804 20,971 -107 Hover/Click
Apr24 221216 71.09 71.09 70.98 71.06 -0.92 267 13,225 +18 Hover/Click
Total Volume and Open Interest 789,613 1,429,706 -20,776  
e-miNY Crude Oil(NYM)
Jan23 221216 76.475 76.550 73.325 74.300 -1.800 18,093 3,176 -297  
Feb23 221216 76.350 76.575 73.400 74.450 -1.700 2,818 1,525 +285  
Mar23 221216 76.200 76.550 73.550 74.550 -1.575 334 1,247 -134  
Apr23 221216 76.375 76.375 73.900 74.525 -1.475 26 51 +0  
May23 221216 74.450 74.450 73.900 74.450 -1.375 23 28 -9  
Jun23 221216 75.850 75.850 73.475 74.275 -1.325 24 136 +20  
Jul23 221216 73.600 75.375 73.500 74.050 -1.300 1 14 +0  
Aug23 221216 73.750 73.750 73.500 73.750 -1.275 0 35 +0  
Sep23 221216 73.450 73.450 73.100 73.450 -1.225 0 5 +0  
Oct23 221216 73.125 73.125 73.125 73.125 -1.175 0 1 +0  
Total Volume and Open Interest 21,345 6,378 -151  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221216 328.44 329.63 311.16 311.99 -16.35 49,291 44,229 -2,548 Hover/Click
Feb23 221216 321.40 322.42 306.83 307.46 -14.00 47,733 59,292 +1,439 Hover/Click
Mar23 221216 309.76 310.65 296.58 297.03 -12.49 28,341 40,724 -259 Hover/Click
Apr23 221216 298.66 298.66 285.23 286.15 -11.29 18,044 37,407 -415 Hover/Click
May23 221216 287.29 290.30 277.95 278.83 -10.11 10,786 16,270 -351 Hover/Click
Jun23 221216 284.88 285.06 273.62 274.35 -9.05 7,637 19,694 +330 Hover/Click
Jul23 221216 278.29 281.54 271.70 272.17 -8.35 2,704 9,545 +172 Hover/Click
Aug23 221216 275.33 280.10 270.75 270.92 -8.06 2,281 5,289 +219 Hover/Click
Sep23 221216 274.50 279.27 270.07 270.41 -7.73 1,957 5,917 -179 Hover/Click
Oct23 221216 273.41 273.41 269.40 269.71 -7.38 793 4,476 +45 Hover/Click
Nov23 221216 273.50 273.50 268.45 268.64 -7.03 621 2,886 +88 Hover/Click
Dec23 221216 272.74 275.23 266.40 267.33 -6.72 1,651 14,594 -112 Hover/Click
Jan24 221216 267.50 267.50 266.00 266.07 -6.58 494 2,094 +108 Hover/Click
Feb24 221216 267.00 267.00 264.72 264.72 -6.54 153 454 +33 Hover/Click
Total Volume and Open Interest 172,870 269,355 -1,396  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221216 217.93 219.00 210.13 213.23 -3.45 41,915 56,486 -3,952 Hover/Click
Feb23 221216 219.23 220.04 211.57 214.59 -3.41 38,777 58,981 +712 Hover/Click
Mar23 221216 220.29 221.31 212.99 215.89 -3.46 27,535 34,495 +22 Hover/Click
Apr23 221216 237.12 238.71 230.80 233.56 -3.47 12,490 19,635 -1,407 Hover/Click
May23 221216 238.54 238.54 231.80 234.07 -3.68 7,722 20,206 +420 Hover/Click
Jun23 221216 239.15 239.15 231.14 233.22 -3.97 10,357 18,769 -171 Hover/Click
Jul23 221216 232.14 232.70 229.63 231.46 -4.06 4,300 6,472 +963 Hover/Click
Aug23 221216 228.75 230.77 227.33 229.00 -4.26 2,497 4,753 +174 Hover/Click
Sep23 221216 225.87 226.25 223.88 225.26 -4.64 2,606 7,835 +88 Hover/Click
Oct23 221216 210.11 212.10 209.90 210.24 -5.06 846 3,538 +89 Hover/Click
Total Volume and Open Interest 152,902 259,644 -3,127  
e-miNY RBOB Gasoline(NYM)
Jan23 221216 213.23 213.23 213.23 213.23 -3.45 0 2 +0  
Feb23 221216 214.59 214.59 214.59 214.59 -3.41        
Mar23 221216 215.89 215.89 215.89 215.89 -3.46        
Apr23 221216 233.56 233.56 233.56 233.56 -3.47        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221216 6.888 6.888 6.219 6.600 -0.370 139,039 60,294 -6,563 Hover/Click
Feb23 221216 6.539 6.546 5.960 6.303 -0.286 52,191 79,142 +1,293 Hover/Click
Mar23 221216 5.792 5.792 5.354 5.602 -0.218 59,267 165,267 +1,694 Hover/Click
Apr23 221216 5.242 5.242 4.950 5.153 -0.126 32,575 103,170 -351 Hover/Click
May23 221216 5.163 5.209 4.919 5.120 -0.124 15,805 103,025 -203 Hover/Click
Jun23 221216 5.276 5.307 5.030 5.224 -0.115 9,578 33,815 +384 Hover/Click
Jul23 221216 5.363 5.400 5.121 5.320 -0.108 8,906 33,802 +1,723 Hover/Click
Aug23 221216 5.356 5.377 5.118 5.308 -0.106 5,446 30,878 -259 Hover/Click
Sep23 221216 5.281 5.284 5.027 5.232 -0.105 6,286 38,631 +244 Hover/Click
Oct23 221216 5.303 5.336 5.092 5.284 -0.105 12,792 48,240 +956 Hover/Click
Nov23 221216 5.542 5.548 5.312 5.506 -0.084 3,627 24,184 +751 Hover/Click
Dec23 221216 5.867 5.902 5.674 5.858 -0.063 3,883 34,159 +507 Hover/Click
Jan24 221216 6.106 6.170 5.921 6.114 -0.045 4,400 43,706 +82 Hover/Click
Feb24 221216 5.774 5.813 5.624 5.797 -0.020 1,868 15,306 +406 Hover/Click
Mar24 221216 5.024 5.080 4.946 5.078 -0.002 3,149 28,309 +475 Hover/Click
Apr24 221216 4.194 4.275 4.172 4.270 +0.044 2,552 26,453 +536 Hover/Click
Total Volume and Open Interest 367,215 997,787 +964  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221216 81.32 81.78 78.29 79.04 -2.17 209,833 236,838 -20,191 Hover/Click
Mar23 221216 81.44 81.87 78.76 79.49 -1.83 178,258 347,904 +6,300 Hover/Click
Apr23 221216 81.11 81.53 78.58 79.36 -1.63 113,435 178,789 +11,048 Hover/Click
May23 221216 80.82 81.20 78.36 79.16 -1.54 61,829 134,085 -860 Hover/Click
Jun23 221216 80.50 80.85 78.11 78.92 -1.46 81,781 221,024 -1,260 Hover/Click
Jul23 221216 80.15 80.48 77.89 78.67 -1.41 24,472 82,015 +463 Hover/Click
Aug23 221216 79.75 80.09 77.60 78.38 -1.35 12,637 53,792 -697 Hover/Click
Sep23 221216 79.37 79.62 77.26 78.06 -1.29 18,501 66,863 +2,012 Hover/Click
Oct23 221216 79.05 79.05 76.94 77.72 -1.25 8,298 37,770 -888 Hover/Click
Nov23 221216 77.40 77.44 76.89 77.39 -1.20 4,229 34,107 -777 Hover/Click
Dec23 221216 78.31 78.53 76.27 77.06 -1.15 42,784 180,454 -419 Hover/Click
Jan24 221216 76.92 76.92 76.71 76.71 -1.12 2,247 25,972 -37 Hover/Click
Feb24 221216 76.99 76.99 76.08 76.38 -1.09 1,897 30,507 +330 Hover/Click
Mar24 221216 76.14 76.34 76.01 76.08 -1.03 2,324 23,339 +168 Hover/Click
Total Volume and Open Interest 784,008 1,890,279 -2,573  
Gas Oil(ICE) Weekly Monthly
Jan23 221216 930.50 933.50 882.00 886.00 -36.25 56,565 99,374 -3,704 Hover/Click
Feb23 221216 911.25 914.75 867.75 872.00 -33.25 52,853 84,418 +1,978 Hover/Click
Mar23 221216 886.00 889.25 846.00 850.25 -29.50 38,205 67,558 +962 Hover/Click
Apr23 221216 857.25 860.50 820.50 824.50 -26.75 23,060 41,679 +441 Hover/Click
May23 221216 835.50 838.50 800.75 804.25 -24.75 13,689 27,232 +813 Hover/Click
Jun23 221216 822.00 824.75 788.50 791.50 -23.25 20,415 33,255 +481 Hover/Click
Jul23 221216 814.75 814.75 782.00 784.25 -22.25 3,679 14,841 +410 Hover/Click
Aug23 221216 799.25 799.50 778.25 779.75 -21.25 2,979 12,627 +309 Hover/Click
Sep23 221216 802.50 805.00 774.00 775.50 -20.25 5,945 15,798 +507 Hover/Click
Oct23 221216 785.50 786.50 771.00 771.25 -19.25 1,975 10,437 -147 Hover/Click
Total Volume and Open Interest 231,064 476,565 +3,320  
Ethanol(CBOT)
Jan23 221216 2.161 2.161 2.161 2.161 unch        
Feb23 221216 2.161 2.161 2.161 2.161 unch        
Mar23 221216 2.161 2.161 2.161 2.161 unch        
Apr23 221216 2.161 2.161 2.161 2.161 unch        
May23 221216 2.161 2.161 2.161 2.161 unch        
Jun23 221216 2.161 2.161 2.161 2.161 unch        
Jul23 221216 2.161 2.161 2.161 2.161 unch        
Aug23 221216 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221216 76.20 76.50 73.44 74.29 -1.82 27,428 25,683 -405 Hover/Click
Feb23 221216 76.22 76.56 73.46 74.46 -1.69 38,853 53,492 +1,396 Hover/Click
Mar23 221216 76.32 76.47 73.54 74.54 -1.58 32,303 54,473 +649 Hover/Click
Apr23 221216 76.25 76.37 73.57 74.52 -1.47 15,926 29,423 -320 Hover/Click
May23 221216 76.16 76.16 73.55 74.44 -1.38 8,785 14,536 +51 Hover/Click
Jun23 221216 75.94 75.97 73.45 74.27 -1.34 10,967 56,892 +539 Hover/Click
Jul23 221216 75.69 75.72 73.43 74.04 -1.30 1,303 9,840 +20 Hover/Click
Aug23 221216 73.55 73.76 73.55 73.76 -1.26 143 4,908 +21 Hover/Click
Sep23 221216 72.96 73.44 72.96 73.44 -1.23 1,351 12,540 +38 Hover/Click
Oct23 221216 73.12 73.12 73.12 73.12 -1.19 81 2,736 +0 Hover/Click
Nov23 221216 72.79 72.79 72.79 72.79 -1.15 64 5,660 +14 Hover/Click
Dec23 221216 72.29 72.53 72.21 72.46 -1.08 4,256 55,777 -371 Hover/Click
Jan24 221216 72.08 72.08 72.08 72.08 -1.05 0 3,474 +0 Hover/Click
Feb24 221216 71.71 71.71 71.71 71.71 -1.01 0 1,254 +0 Hover/Click
Mar24 221216 71.37 71.37 71.37 71.37 -0.97 0 2,078 +0 Hover/Click
Apr24 221216 71.06 71.06 71.06 71.06 -0.92 3 550 +0 Hover/Click
Total Volume and Open Interest 142,902 385,893 +1,807  
US Dollar Index(ICE) Weekly Monthly
Dec22 221216 104.460 104.815 104.230 104.660 +0.128 49,734 28,511 -10,326 Hover/Click
Mar23 221216 104.155 104.480 103.820 104.332 +0.130 26,361 22,697 +13,662 Hover/Click
Jun23 221216 103.942 103.942 103.942 103.942 +0.115 4 200 +3 Hover/Click
Total Volume and Open Interest 76,099 51,408 +3,339  
Australian Dollar(CME) Weekly Monthly
Dec22 221216 67.05 67.36 66.76 66.94 -0.10 139,269 63,225 -35,459 Hover/Click
Mar23 221216 67.27 67.59 66.98 67.16 -0.11 70,023 103,111 +30,228 Hover/Click
Jun23 221216 67.40 67.78 67.26 67.40 -0.11 7 132 +3 Hover/Click
Total Volume and Open Interest 209,467 167,074 -5,195  
British Pound(CME) Weekly Monthly
Dec22 221216 121.82 122.24 121.21 121.69 -0.22 183,588 71,161 -68,193 Hover/Click
Mar23 221216 122.14 122.52 121.50 121.97 -0.23 124,768 154,741 +57,631 Hover/Click
Jun23 221216 121.91 122.71 121.78 122.17 -0.26 533 376 +79 Hover/Click
Total Volume and Open Interest 310,368 230,307 -9,957  
Canadian Dollar(CME) Weekly Monthly
Dec22 221216 73.22 73.43 72.97 73.04 -0.19 120,005 71,022 -28,835 Hover/Click
Mar23 221216 73.26 73.51 73.04 73.11 -0.19 62,534 99,799 +33,867 Hover/Click
Jun23 221216 73.31 73.58 73.20 73.23 -0.20 202 2,916 +132 Hover/Click
Sep23 221216 73.42 73.71 73.29 73.34 -0.21 2 365 -2 Hover/Click
Total Volume and Open Interest 182,872 174,600 +5,167  
Japanese Yen(CME) Weekly Monthly
Dec22 221216 72.61 73.38 72.58 73.25 +0.64 217,521 95,603 -34,801 Hover/Click
Mar23 221216 73.43 74.22 73.40 74.08 +0.65 98,912 128,001 +33,738 Hover/Click
Jun23 221216 74.58 75.20 74.58 75.11 +0.70 14 1,119 -8 Hover/Click
Total Volume and Open Interest 318,371 226,370 -594  
Swiss Franc(CME) Weekly Monthly
Dec22 221216 107.74 108.07 107.07 107.19 -0.56 30,626 30,560 -4,183 Hover/Click
Mar23 221216 108.79 109.12 108.08 108.22 -0.57 22,273 23,569 +9,320 Hover/Click
Jun23 221216 110.20 110.21 109.30 109.34 -0.63 0 334 +0 Hover/Click
Total Volume and Open Interest 52,899 54,477 +5,137  
EuroFX(CME) Weekly Monthly
Dec22 221216 106.28 106.64 105.87 106.02 -0.30 559,291 277,128 -202,329 Hover/Click
Mar23 221216 106.96 107.32 106.52 106.69 -0.30 403,796 518,123 +237,692 Hover/Click
Jun23 221216 107.68 107.92 107.20 107.31 -0.30 240 7,850 +4 Hover/Click
Total Volume and Open Interest 964,903 808,395 +35,595  
Mexican Peso(CME) Weekly Monthly
Dec22 221216 505.75 506.38 502.75 503.88 -2.63 162,851 128,440 -56,504 Hover/Click
Mar23 221216 498.13 499.00 495.38 496.38 -2.75 117,883 172,870 +67,818 Hover/Click
Total Volume and Open Interest 280,758 301,454 +11,338  
Brazilian Real(CME) Weekly Monthly
Jan23 221216 187.65 189.45 186.60 188.20 +0.55 10,000 33,185 -292  
Feb23 221216 187.00 188.25 185.25 187.10 +0.55 107 657 +25  
Mar23 221216 186.25 186.25 186.25 186.25 +0.55 0 81 +0 Hover/Click
Apr23 221216 185.10 185.10 185.10 185.10 +0.50        
Total Volume and Open Interest 10,107 33,923 -267  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221216 132~030 132~030 130~210 131~070 -0~290 307 2,859 -209 Hover/Click
Mar23 221216 132~000 132~010 130~080 131~050 -0~290 301,737 1,180,867 -1,563 Hover/Click
Jun23 221216 131~170 132~100 131~170 132~100 -0~290 136 102 +79 Hover/Click
Total Volume and Open Interest 302,180 1,183,828 -1,693  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221216 114~170 114~265 114~035 114~215 -0~010 2,090 4,946 -1,131 Hover/Click
Mar23 221216 114~300 114~305 114~060 114~260 -0~035 1,387,105 3,821,541 +5,443 Hover/Click
Jun23 221216 115~150 115~175 114~305 115~150 -0~060 5 69 +0 Hover/Click
Total Volume and Open Interest 1,389,200 3,826,556 +4,312  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221216 109~064 109~124 108~284 109~106 +0~032 2,727 3,363 -1,135 Hover/Click
Mar23 221216 109~152 109~196 109~010 109~164 +0~024 1,183,133 4,158,171 +48,648 Hover/Click
Jun23 221216 109~244 109~244 109~244 109~244 +0~024       Hover/Click
Total Volume and Open Interest 1,185,860 4,161,534 +47,513  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221216 102~235 102~304 102~233 102~287 +0~031 2,081 2,263 -2,583 Hover/Click
Mar23 221216 102~313 103~042 102~275 103~026 +0~037 574,325 2,218,869 +21,118 Hover/Click
Jun23 221216 103~081 103~081 103~081 103~081 +0~037 2 7 +0 Hover/Click
Total Volume and Open Interest 576,408 2,221,139 +18,535  
Eurodollars(CME) Weekly Monthly
Dec22 221216 95.260 95.262 95.250 95.257 -0.003 114,881 1,273,098 -6,789  
Mar23 221216 94.930 94.970 94.910 94.955 +0.030 137,560 830,648 +4,355  
Jun23 221216 94.890 94.970 94.860 94.950 +0.065 86,811 677,054 +4,141  
Sep23 221216 95.070 95.175 95.015 95.145 +0.085 67,139 683,040 -3,774  
Dec23 221216 95.430 95.520 95.340 95.490 +0.065 118,980 759,598 -2,619  
Mar24 221216 95.885 95.975 95.785 95.940 +0.055 47,326 380,922 +2,935  
Jun24 221216 96.300 96.370 96.195 96.340 +0.045 32,215 393,263 +1,143  
Sep24 221216 96.580 96.645 96.485 96.615 +0.030 31,216 362,731 +1,724  
Dec24 221216 96.740 96.785 96.640 96.760 +0.020 47,016 600,746 +6,078  
Mar25 221216 96.820 96.850 96.720 96.835 +0.010 19,880 228,492 -1,002  
Jun25 221216 96.870 96.885 96.765 96.875 unch 13,564 167,383 -814  
Sep25 221216 96.905 96.915 96.800 96.900 -0.010 15,071 129,426 +4,021  
Dec25 221216 96.930 96.930 96.815 96.915 -0.015 18,474 147,076 -339  
Mar26 221216 96.930 96.930 96.815 96.915 -0.020 9,166 77,568 +96  
Jun26 221216 96.920 96.920 96.800 96.900 -0.025 9,384 78,950 -1,223  
Sep26 221216 96.905 96.905 96.780 96.880 -0.030 9,424 95,918 +589  
Dec26 221216 96.885 96.885 96.760 96.860 -0.035 10,747 68,149 -1,752  
Mar27 221216 96.860 96.860 96.735 96.825 -0.045 6,451 45,260 -227  
Total Volume and Open Interest 822,955 7,231,136 +7,509  
Ultra T-Bond(CBOT)
Dec22 221216 143~20 144~09 142~13 143~24 -1~02 155 2,887 -18  
Mar23 221216 144~25 144~27 142~10 143~27 -1~02 198,101 1,424,043 +18  
Jun23 221216 143~27 143~27 143~27 143~27 -1~02        
Total Volume and Open Interest 198,256 1,426,930 +0  
Ultra 10-Yr T-Note(CBOT)
Dec22 221216 121~300 121~300 121~160 121~280 -0~100 518 2,159 -57  
Mar23 221216 122~035 122~045 121~015 121~260 -0~100 369,946 1,435,003 +3,788  
Jun23 221216 121~260 121~260 121~260 121~260 -0~100        
Total Volume and Open Interest 370,464 1,437,162 +3,731  
30 Day Federal Funds(CBOT)
Dec22 221216 95.893 95.895 95.893 95.895 +0.002 22,657 260,018 +4,799  
Jan23 221216 95.670 95.670 95.665 95.670 +0.005 102,925 403,972 -3,641  
Feb23 221216 95.360 95.365 95.355 95.365 +0.005 207,010 278,142 +18,592  
Mar23 221216 95.295 95.315 95.290 95.310 +0.015 24,761 65,715 +4,983  
Apr23 221216 95.180 95.225 95.175 95.210 +0.030 106,819 109,495 +4,065  
May23 221216 95.120 95.185 95.110 95.160 +0.045 66,070 81,900 +6,356  
Total Volume and Open Interest 667,290 1,438,115 +35,533  
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        
Euro-Buxl(EUREX)
Mar23 221216 154.92 155.36 150.82 151.66 -3.34 70,930 212,302 +5,030  
Jun23 221216 150.62 150.62 150.62 150.62 -3.32 0 76 +0  
Sep23 221216 150.08 150.08 150.08 150.08 -3.34        
Total Volume and Open Interest 70,930 212,378 +5,030  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221216 138.46 138.62 136.96 137.43 -1.22 752,541 1,385,977 +37,218 Hover/Click
Jun23 221216 135.67 135.94 135.67 135.94 -1.25 0 9 -5 Hover/Click
Sep23 221216 134.76 134.76 134.76 134.76 -1.22       Hover/Click
Total Volume and Open Interest 752,541 1,385,986 +37,213  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221216 117.68 117.72 117.05 117.42 -0.46 466,926 1,548,942 -23,549 Hover/Click
Jun23 221216 117.74 117.74 117.74 117.74 -0.46       Hover/Click
Sep23 221216 119.36 119.36 119.36 119.36 -0.46       Hover/Click
Total Volume and Open Interest 466,926 1,548,942 -23,549  
Euro-Schatz(EUREX)
Mar23 221216 105.99 106.00 105.81 105.90 -0.21 362,138 1,734,472 +3,448  
Jun23 221216 106.07 106.07 106.07 106.07 -0.20        
Sep23 221216 106.65 106.65 106.65 106.65 -0.21        
Total Volume and Open Interest 362,138 1,734,472 +3,448  
3-Mth Euribor(EUREX)
Dec22 221216 97.925 97.925 97.925 97.925 +0.025 0 283 +0  
Mar23 221216 97.020 97.020 97.020 97.020 -0.050 0 401 +0  
Jun23 221216 96.655 96.655 96.655 96.655 -0.140 0 52 +0  
Total Volume and Open Interest 0 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221216 104~25 104~25 104~06 104~19 -1~02 612 72,049 +0 Hover/Click
Mar23 221216 104~09 104~10 103~03 103~19 -1~08 205,942 368,554 +2,995 Hover/Click
Total Volume and Open Interest 206,555 440,604 +2,996  
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 221216 97.895 97.930 97.885 97.925 +0.025 128,049 697,363 +4,216  
Mar23 221216 97.045 97.045 96.975 97.015 -0.050 98,767 519,255 +1,201  
Jun23 221216 96.755 96.760 96.620 96.650 -0.140 94,964 489,833 -52  
Total Volume and Open Interest 915,311 4,102,067 +7,497  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221216 96.43 96.46 96.40 96.42 -0.02 27,265 243,871 -873  
Jun23 221216 96.11 96.14 96.08 96.11 -0.01 22,273 124,387 -903  
Sep23 221216 96.00 96.04 95.97 96.01 unch 15,705 121,840 -663  
Dec23 221216 96.04 96.08 95.99 96.03 -0.01 9,468 119,577 -433  
Mar24 221216 96.12 96.17 96.08 96.10 -0.03 8,240 85,790 +1,506  
Jun24 221216 96.22 96.27 96.17 96.20 -0.04 6,007 78,469 +272  
Sep24 221216 96.31 96.36 96.25 96.29 -0.03 2,227 46,221 -153  
Dec24 221216 96.39 96.43 96.33 96.37 -0.02 2,571 10,820 -91  
Mar25 221216 96.40 96.42 96.40 96.42 -0.01 36 408 +17  
Jun25 221216 96.40 96.40 96.40 96.40 -0.01 0 224 +0  
Total Volume and Open Interest 93,792 832,026 -1,321  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221216 96.54 96.58 96.47 96.54 +0.01 141,162 943,044 +35,159  
Jun23 221216 96.54 96.54 96.54 96.54          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221216 96.81 96.84 96.75 96.81 +0.01 159,837 650,270 +61,552  
Jun23 221216 96.81 96.81 96.81 96.81          
Gold(CMX) Weekly Monthly
Dec22 221216 1777.9 1791.4 1777.9 1790.0 +12.8 1,074 1,353 +748 Hover/Click
Feb23 221216 1786.9 1804.2 1783.9 1800.2 +12.4 143,804 371,527 -1,824 Hover/Click
Apr23 221216 1802.4 1819.2 1799.2 1815.6 +12.5 3,003 33,631 +244 Hover/Click
Jun23 221216 1817.1 1834.3 1815.2 1831.1 +12.6 837 14,823 +102 Hover/Click
Aug23 221216 1834.9 1848.8 1831.1 1846.8 +12.7 272 5,211 +83 Hover/Click
Oct23 221216 1857.2 1862.4 1857.2 1862.4 +12.6 168 1,190 +15 Hover/Click
Dec23 221216 1869.7 1877.8 1864.5 1877.8 +12.4 170 6,433 -71 Hover/Click
Feb24 221216 1892.7 1892.7 1892.7 1892.7 +12.4 14 427 +14 Hover/Click
Apr24 221216 1906.8 1906.8 1906.8 1906.8 +12.4 0 1 +0 Hover/Click
Jun24 221216 1921.0 1921.0 1921.0 1921.0 +12.4 0 294 +0 Hover/Click
Aug24 221216 1929.5 1929.5 1929.5 1929.5 +12.4       Hover/Click
Oct24 221216 1943.6 1943.6 1943.6 1943.6 +12.4       Hover/Click
Total Volume and Open Interest 149,621 436,334 -706  
Silver(CMX) Weekly Monthly
Dec22 221216 2310.0 2321.5 2305.5 2315.1 +2.3 259 1,148 -223 Hover/Click
Mar23 221216 2327.0 2344.5 2273.5 2332.8 +2.3 51,522 110,817 +548 Hover/Click
May23 221216 2341.0 2361.5 2291.0 2349.7 +2.1 1,017 8,279 +199 Hover/Click
Jul23 221216 2349.0 2373.0 2317.5 2369.3 +2.7 84 1,885 -1 Hover/Click
Sep23 221216 2390.5 2390.6 2340.0 2390.6 +2.2 49 1,526 -17 Hover/Click
Dec23 221216 2403.5 2428.0 2401.5 2420.1 +2.2 27 671 +11 Hover/Click
Mar24 221216 2394.0 2450.5 2394.0 2450.5 +4.0 4 10 +2 Hover/Click
Total Volume and Open Interest 53,539 126,077 +522  
Platinum(NYMEX) Weekly Monthly
Jan23 221216 1015.2 1021.2 996.8 1000.0 -13.2 17,280 39,725 -3,406 Hover/Click
Apr23 221216 1019.4 1024.9 1000.7 1004.4 -12.5 5,879 31,766 +2,764 Hover/Click
Jul23 221216 1020.1 1024.9 1004.0 1007.0 -12.1 51 275 +16 Hover/Click
Oct23 221216 1011.0 1011.0 1007.6 1009.9 -12.2 2 25 +2 Hover/Click
Total Volume and Open Interest 23,212 71,792 -624  
Palladium(NYMEX) Weekly Monthly
Dec22 221216 1795.00 1796.00 1684.20 1684.20 -107.00 0 1 +0 Hover/Click
Mar23 221216 1790.00 1825.00 1702.50 1706.60 -107.00 1,313 7,419 +43 Hover/Click
Jun23 221216 1825.00 1825.00 1716.20 1716.20 -105.90 27 130 +13 Hover/Click
Total Volume and Open Interest 1,340 7,550 +56  
Copper(CMX) Weekly Monthly
Dec22 221216 377.90 379.60 374.00 376.15 -0.15 589 2,061 -214 Hover/Click
Mar23 221216 377.60 380.50 373.30 376.15 -0.15 50,212 103,313 -1,286 Hover/Click
May23 221216 378.00 380.90 373.90 376.60 -0.20 4,335 24,166 -581 Hover/Click
Jul23 221216 379.60 380.40 375.20 376.90 -0.30 2,647 12,349 -902 Hover/Click
Sep23 221216 377.75 380.40 375.20 376.95 -0.25 1,583 5,919 +255 Hover/Click
Total Volume and Open Interest 60,633 159,880 -2,311  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221216 33415 33495 32869 33128 -308 183,391 72,363 +5,122 Hover/Click
Jun23 221216 33690 33744 33136 33388 -305 8 61 -1 Hover/Click
Sep23 221216 33504 33504 33504 33504 -286 0 6 +0 Hover/Click
Dec23 221216 33696 33696 33696 33696 -191       Hover/Click
Total Volume and Open Interest 228,982 105,534    
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221216 3920.00 3934.50 3855.25 3879.00 -48.25 1,951,473 1,882,301 +160,438 Hover/Click
Jun23 221216 3960.50 3968.50 3889.50 3912.75 -49.00 971 4,398 +392 Hover/Click
Sep23 221216 3950.00 3970.00 3930.50 3947.00 -49.00 3 807 +0 Hover/Click
Dec23 221216 3960.00 3979.00 3960.00 3979.00 -50.00 0 1,592 +0 Hover/Click
Total Volume and Open Interest 2,664,886 2,488,973 +11,833  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221216 11446.50 11491.50 11275.50 11344.75 -112.25 613,152 213,675 +18,013 Hover/Click
Jun23 221216 11581.25 11610.75 11402.25 11465.25 -114.75 93 325 +9 Hover/Click
Sep23 221216 11582.00 11582.00 11565.00 11582.00 -113.00 0 106 +0 Hover/Click
Total Volume and Open Interest 810,367 312,503 -481  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221216 2455.90 2463.00 2412.80 2432.20 -27.00 15,532 42,675 +1,751 Hover/Click
Jun23 221216 2453.10 2453.10 2453.10 2453.10 -24.10       Hover/Click
Sep23 221216 2471.20 2471.20 2471.20 2471.20 -24.30       Hover/Click
Total Volume and Open Interest 20,017 47,155 -500  
Volatility Index(CBOE)
Dec22 221216 22.45 23.25 21.93 22.45 +0.14 81,994 79,444 -10,916  
Jan23 221216 24.70 25.45 24.40 24.68 +0.06 86,799 164,602 +11,102  
Feb23 221216 25.54 26.15 25.30 25.64 +0.21 40,238 52,281 +5,886  
Mar23 221216 26.05 26.61 25.90 26.25 +0.35 20,344 24,552 +1,560  
Total Volume and Open Interest 247,655 357,483 +9,760  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221216 1163.40 1163.40 1163.40 1163.40 -10.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221216 1772.60 1779.70 1745.70 1752.40 -22.70 69,888 115,250 -18,172 Hover/Click
Mar23 221216 1784.90 1792.10 1756.40 1774.20 -14.10 281,989 410,637 +24,632 Hover/Click
Jun23 221216 1780.60 1804.50 1771.80 1789.50 -11.90 0 3 +0 Hover/Click
Total Volume and Open Interest 351,877 525,890 +6,460  
Nikkei 225(CME)
Mar23 221216 27605 27650 27150 27300 -330 4,210 13,310 +126  
Jun23 221216 27115 27115 26965 27115 -345 0 1 +0  
Total Volume and Open Interest 4,210 13,311 +126  
Nikkei 225(SGX) Weekly Monthly
Mar23 221216 27955 27960 27425 27485 -485 52,551 80,783 +0  
Jun23 221216 27210 27235 27180 27235 -490 1 3,192 -1  
Sep23 221215 27680 27680 27680 27680 -90 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 221216 27550 27635 27425 27470 -490 323,914 217,605 +15,068  
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 221216 27550 27640 27420 27470 -490 26,300 183,031 +2,664  
Jun23 221216 27300 27370 27180 27210 -500 91 14,061 +20  
Sep23 221216 27270 27270 27160 27160 -490 3 4,357 +682  
Total Volume and Open Interest 26,423 252,437 +3,366  
Nikkei 225(CME) Yen
Mar23 221216 27585 27630 27130 27280 -325 30,282 38,285 -1,043  
Jun23 221216 27035 27035 26920 27035 -325        
Sep23 221216 27000 27000 27000 27000 -325        
Total Volume and Open Interest 30,282 38,285 -1,043  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221216 27280 27280 27280 27280 -330        
Jun23 221216 27040 27040 27040 27040 -320        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec22 221216 6535.0 6546.0 6421.5 6452.5 -70.0 134,925 243,812 -8,048  
Jan23 221216 6541.5 6546.5 6420.0 6454.0 -70.5 102,021 123,235 +72,249  
Feb23 221216 6464.0 6464.0 6464.0 6464.0 -70.5        
Mar23 221216 6500.0 6500.0 6447.0 6475.5 -70.5 923 432 +172  
Jun23 221216 6366.0 6366.0 6366.0 6366.0 -75.5        
Sep23 221216 6404.0 6404.0 6404.0 6404.0 -70.5        
Total Volume and Open Interest 237,869 367,481 +64,373  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221216 19360 19844 19161 19385 -8 132,954 113,713 +577  
Jan23 221216 19450 19930 19254 19470 -8 2,697 5,896 +1,019  
Feb23 221216 19555 19555 19555 19555 -8 0 1,001 +0  
Total Volume and Open Interest 136,197 128,678 +1,531  
DAX(EUREX) Weekly Monthly
Dec22 221216 14001.0 14043.0 13817.0 13865.0 -120.0 82,935 62,869 -35,977  
Mar23 221216 14079.0 14117.0 13889.0 13956.0 -106.0 43,596 66,362 +11,630  
Jun23 221216 14100.0 14114.0 14100.0 14114.0 -105.0 6 18 -1  
Total Volume and Open Interest 126,537 129,256 -24,348  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221216 14069.0 14117.0 13885.0 13956.0 -106.0 8,350 6,475 +1,801  
Jun23 221216 14474.0 14474.0 14114.0 14114.0 -105.0 0 13 +0  
Total Volume and Open Interest 51,863 17,119 -2,561  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221216 3848 3858 3788 3808 -31 1,122,914 3,675,517 +409,749  
Jun23 221216 3810 3810 3730 3751 -31 1 26,058 -146  
Total Volume and Open Interest 2,508,692 6,196,583 -922,091  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221216 10786 10829 10649 10691 -114 71,330 147,574 +26,510  
Jun23 221216 10651 10651 10552 10566 -111 46 48 +46  
Sep23 221216 10599 10599 10599 10599 -111        
Total Volume and Open Interest 152,358 254,750 -28,062  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221216 7453.00 7475.50 7350.00 7350.00 -74.50 188,343 167,737 -81,509  
Mar23 221216 7447.00 7462.50 7300.00 7330.00 -90.00 154,691 529,889 +75,897  
Jun23 221216 7391.00 7391.00 7340.00 7340.00 -87.00 2 39 +0  
Total Volume and Open Interest 343,036 697,665 -5,612  
SPI 200(SFE) Weekly Monthly
Mar23 221216 7160.0 7167.0 7065.0 7099.0 -62.0 88,495 228,295 +36,844  
Jun23 221216 7115.0 7115.0 7115.0 7115.0 -62.0 0 364 +0  
Sep23 221216 7048.0 7048.0 7048.0 7048.0 -62.0        
Total Volume and Open Interest 165,485 276,940 -37,721  
FTSE MIB(ISE)
Dec22 221216 23840.00 23885.00 23703.00 23703.00 -19.00 27,732 20,656 -69,914  
Mar23 221216 23830.00 23850.00 23515.00 23680.00 -59.00 20,656 75,690 +25,516  
Jun23 221216 23200.00 23405.00 23200.00 23283.00 -54.00 8 410 +4  
Total Volume and Open Interest 48,396 121,736 -19,417  
KOSPI 200(KFE)
Mar23 221216 301.60 305.15 301.45 304.05 -2.10 244,956 277,714 +2,410  
Jun23 221216 303.50 306.85 303.50 306.10 -2.00 162 23,810 -123  
Sep23 221216 307.35 307.35 307.35 307.35 -4.80 3 2,383 +1  
Total Volume and Open Interest 245,129 338,819 +2,285  
GSCI(CME) Weekly Monthly
Jan23 221216 592.20 592.20 585.10 588.85 -10.40 30 1,053 -4  
Feb23 221216 591.35 591.35 591.35 591.35 -10.40        
Mar23 221216 588.85 588.85 588.85 588.85 -15.40        
Total Volume and Open Interest 32 1,106    
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!