Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 19, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221219 1470.00 1476.00 1460.00 1460.75 -19.25 97,511 151,801 -10,053 Hover/Click
Mar23 221219 1471.00 1478.75 1462.75 1463.50 -20.25 66,697 235,781 +4,284 Hover/Click
May23 221219 1475.00 1481.25 1466.75 1467.25 -19.75 29,486 105,022 +4,259 Hover/Click
Jul23 221219 1480.00 1484.25 1470.00 1470.50 -19.00 13,975 74,688 +589 Hover/Click
Aug23 221219 1455.00 1462.25 1450.25 1451.25 -15.75 935 5,096 -28 Hover/Click
Sep23 221219 1406.00 1412.50 1401.75 1403.25 -12.25 1,149 4,833 +32 Hover/Click
Nov23 221219 1384.00 1386.75 1378.50 1381.00 -8.25 4,908 57,816 -201 Hover/Click
Jan24 221219 1387.50 1389.00 1382.00 1384.00 -7.75 661 2,907 +97 Hover/Click
Mar24 221219 1377.00 1382.25 1375.00 1377.25 -7.25 409 4,702 +124 Hover/Click
May24 221219 1373.00 1379.00 1371.25 1374.00 -7.50 170 3,113 +82 Hover/Click
Jul24 221219 1376.25 1380.00 1370.75 1375.00 -7.75 36 538 +5 Hover/Click
Aug24 221219 1364.25 1364.25 1364.25 1364.25 -7.75 0 5 +0 Hover/Click
Sep24 221219 1341.25 1341.25 1341.25 1341.25 -7.75 0 90 +0 Hover/Click
Nov24 221219 1320.25 1325.25 1319.00 1321.75 -2.50 86 1,366 +18 Hover/Click
Total Volume and Open Interest 216,025 647,959 -790  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221219 461.00 461.00 446.00 449.10 -13.90 37,404 68,771 -2,756 Hover/Click
Mar23 221219 457.90 458.10 443.40 446.10 -14.10 44,871 180,021 +5,305 Hover/Click
May23 221219 450.10 450.10 437.20 439.50 -12.80 11,932 79,470 +2,037 Hover/Click
Jul23 221219 445.70 445.70 433.50 435.20 -12.10 6,407 36,273 +149 Hover/Click
Aug23 221219 434.40 434.40 427.10 428.70 -10.60 1,036 7,618 +42 Hover/Click
Sep23 221219 419.40 423.80 417.10 419.10 -8.80 693 6,122 +28 Hover/Click
Oct23 221219 409.30 413.00 406.20 408.40 -7.20 290 5,839 +36 Hover/Click
Dec23 221219 414.40 414.40 405.30 406.90 -7.50 2,037 15,503 +327 Hover/Click
Jan24 221219 406.00 410.30 404.10 405.20 -7.40 91 1,275 +29 Hover/Click
Mar24 221219 400.00 405.80 400.00 401.00 -7.30 4 585 +1 Hover/Click
Total Volume and Open Interest 104,765 402,417 +5,198  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221219 63.14 64.58 62.81 64.41 +1.05 39,136 66,373 -5,176 Hover/Click
Mar23 221219 62.21 63.54 61.92 63.41 +0.95 38,103 145,134 +2,578 Hover/Click
May23 221219 61.67 62.88 61.37 62.71 +0.82 13,234 76,798 +962 Hover/Click
Jul23 221219 61.13 62.34 60.93 62.12 +0.73 8,649 58,117 +528 Hover/Click
Aug23 221219 60.58 61.86 60.57 61.63 +0.71 1,884 11,464 -131 Hover/Click
Sep23 221219 60.12 61.38 60.12 61.19 +0.70 1,016 11,936 -44 Hover/Click
Oct23 221219 59.84 60.94 59.75 60.74 +0.69 563 7,805 -78 Hover/Click
Dec23 221219 59.54 60.73 59.43 60.50 +0.65 2,262 26,924 +201 Hover/Click
Jan24 221219 60.12 60.51 59.37 60.30 +0.65 171 1,614 +81 Hover/Click
Mar24 221219 59.99 60.23 59.14 59.99 +0.65 45 1,064 +30 Hover/Click
Total Volume and Open Interest 105,075 410,748 -1,051  
Canola(WCE) Weekly Monthly
Jan23 221219 862.0 862.0 845.6 852.6 -10.7 5,231 19,981 -644 Hover/Click
Mar23 221219 852.5 856.6 841.6 845.9 -11.1 12,713 91,795 +1,627 Hover/Click
May23 221219 847.2 847.3 839.5 843.8 -8.4 6,048 62,625 +430 Hover/Click
Jul23 221219 843.5 843.5 836.0 841.5 -4.9 1,944 38,143 +251 Hover/Click
Nov23 221219 809.3 809.5 804.3 809.5 -4.8 903 27,551 +128 Hover/Click
Total Volume and Open Interest 26,898 240,359 +1,794  
Corn(CBOT) Weekly Monthly
Mar23 221219 650.50 650.75 644.00 647.25 -5.75 93,735 551,733 -4,044 Hover/Click
May23 221219 651.25 651.25 644.75 648.00 -5.50 19,406 185,962 +516 Hover/Click
Jul23 221219 646.00 646.00 639.50 643.00 -5.25 21,457 211,621 +1,296 Hover/Click
Sep23 221219 608.00 608.75 604.25 607.25 -3.00 6,034 79,736 +377 Hover/Click
Dec23 221219 597.00 597.25 593.00 595.25 -2.25 12,209 147,273 +928 Hover/Click
Mar24 221219 603.25 605.25 601.25 603.50 -2.00 1,648 9,771 +718 Hover/Click
May24 221219 604.75 608.25 604.75 607.00 -2.00 199 2,041 +81 Hover/Click
Jul24 221219 605.50 607.25 604.00 606.25 -1.75 100 1,559 +63 Hover/Click
Sep24 221219 569.75 569.75 569.75 569.75 -0.25 0 97 +0 Hover/Click
Dec24 221219 559.25 561.25 559.00 560.00 unch 60 5,713 +26 Hover/Click
Total Volume and Open Interest 154,857 1,196,419 -43  
Wheat(CBOT) Weekly Monthly
Mar23 221219 755.00 759.75 738.75 748.50 -5.00 51,207 172,415 -1,696 Hover/Click
May23 221219 761.75 767.75 747.25 756.75 -4.25 12,549 52,922 +388 Hover/Click
Jul23 221219 766.25 772.50 752.75 761.75 -3.75 6,882 67,625 -376 Hover/Click
Sep23 221219 775.25 778.50 759.75 768.50 -2.75 3,004 16,853 +105 Hover/Click
Dec23 221219 786.00 790.25 771.75 780.50 -2.00 2,058 20,634 -7 Hover/Click
Mar24 221219 795.75 795.75 778.50 787.75 unch 265 3,080 +116 Hover/Click
Total Volume and Open Interest 76,078 334,774 -1,466  
Wheat(KCBT) Weekly Monthly
Mar23 221219 845.00 849.00 830.75 843.50 -0.50 14,757 87,865 +539 Hover/Click
May23 221219 838.25 842.75 824.75 837.50 -0.50 4,207 26,534 +377 Hover/Click
Jul23 221219 831.75 835.75 818.50 831.00 -0.75 2,365 21,447 +122 Hover/Click
Sep23 221219 830.50 837.00 820.50 833.00 -0.25 708 10,792 -58 Hover/Click
Dec23 221219 834.75 841.50 825.50 837.75 unch 281 5,433 +50 Hover/Click
Mar24 221219 831.25 837.50 825.50 836.00 +0.75 12 203 +5 Hover/Click
May24 221219 830.50 830.50 830.50 830.50 +0.50 4 23 +0 Hover/Click
Total Volume and Open Interest 22,340 152,606 +1,034  
Wheat(MGE) Weekly Monthly
Mar23 221219 910.00 913.00 900.75 908.25 -1.25 2,749 0 -29,649 Hover/Click
May23 221219 905.00 907.00 896.75 902.50 -2.25 440 0 -9,517 Hover/Click
Jul23 221219 903.75 904.00 895.00 899.75 -2.75 175 0 -3,135 Hover/Click
Sep23 221219 889.00 889.00 881.25 886.50 -2.50 145 0 -4,507 Hover/Click
Dec23 221219 891.00 893.50 887.50 891.50 -2.75 28 0 -1,174 Hover/Click
Mar24 221219 893.75 893.75 893.75 893.75 -3.25       Hover/Click
Total Volume and Open Interest 3,537 48,627 +632  
Oats(CBOT) Weekly Monthly
Mar23 221219 337.25 337.50 329.75 333.25 -5.25 237 3,701 +86 Hover/Click
May23 221219 332.00 334.00 331.25 332.75 -5.50 21 347 +6 Hover/Click
Jul23 221219 337.00 337.00 333.00 333.00 -5.25 4 101 -1 Hover/Click
Sep23 221219 332.25 332.25 328.75 328.75 -3.75 0 31 +0 Hover/Click
Total Volume and Open Interest 262 4,188 +91  
Rough Rice(CBOT) Weekly Monthly
Jan23 221219 16.74 17.24 16.73 17.12 +0.44 888 3,082 -619 Hover/Click
Mar23 221219 17.05 17.60 17.05 17.47 +0.43 1,015 4,168 +889 Hover/Click
May23 221219 17.37 17.74 17.37 17.74 +0.46 2 102 +2 Hover/Click
Jul23 221219 17.89 17.89 17.89 17.89 +0.33 0 7 +0 Hover/Click
Total Volume and Open Interest 1,944 8,026 +311  
Live Cattle(CME) Weekly Monthly
Dec22 221219 155.200 155.400 155.150 155.285 +0.235 2,018 4,902 -1,203 Hover/Click
Feb23 221219 156.130 156.235 155.735 156.050 +0.265 20,994 130,167 -1,249 Hover/Click
Apr23 221219 159.935 160.130 159.650 159.935 +0.235 7,406 70,474 +526 Hover/Click
Jun23 221219 156.130 156.330 155.735 156.000 +0.065 3,802 52,740 +431 Hover/Click
Aug23 221219 156.250 156.300 155.735 156.100 +0.065 1,393 21,963 +109 Hover/Click
Oct23 221219 159.900 160.130 159.330 159.985 +0.200 642 6,898 -40 Hover/Click
Total Volume and Open Interest 36,568 293,996 -1,366  
Feeder Cattle(CME) Weekly Monthly
Jan23 221219 184.035 184.450 181.600 182.100 -1.685 4,141 13,127 -647 Hover/Click
Mar23 221219 184.880 185.300 183.580 183.800 -0.900 3,293 17,716 +501 Hover/Click
Apr23 221219 188.400 188.800 187.250 187.485 -0.645 821 6,140 -37 Hover/Click
May23 221219 192.080 192.500 190.830 190.985 -0.800 679 4,368 +54 Hover/Click
Aug23 221219 201.685 201.830 200.400 200.500 -0.850 193 3,771 +62 Hover/Click
Sep23 221219 203.500 203.550 202.500 203.100 -0.150 36 595 +1 Hover/Click
Oct23 221219 205.035 205.185 204.000 205.050 +0.265 21 160 -2 Hover/Click
Total Volume and Open Interest 9,203 46,002 -65  
Lean Hogs(CME) Weekly Monthly
Feb23 221219 84.980 86.550 84.830 85.700 -0.080 20,637 72,498 -409 Hover/Click
Apr23 221219 92.100 93.430 92.100 93.000 +0.270 5,582 42,693 -1 Hover/Click
May23 221219 98.430 99.300 98.430 98.750 -0.030 62 1,037 +13  
Jun23 221219 106.250 107.330 106.250 106.950 +0.300 3,608 24,005 +90 Hover/Click
Jul23 221219 106.850 107.580 106.750 107.430 +0.300 1,269 10,239 -117 Hover/Click
Aug23 221219 106.250 106.900 106.000 106.750 +0.270 1,217 13,379 +109 Hover/Click
Oct23 221219 91.730 92.100 91.230 92.050 +0.170 398 8,490 -11 Hover/Click
Dec23 221219 84.000 84.100 83.380 84.030 +0.030 205 2,595 -3 Hover/Click
Total Volume and Open Interest 33,061 175,934 -328  
Class III Milk(CME) Weekly Monthly
Dec22 221219 20.50 20.53 20.50 20.53 +0.03 188 4,500 -70 Hover/Click
Jan23 221219 19.23 19.27 19.00 19.07 -0.17 711 3,879 +93 Hover/Click
Feb23 221219 19.01 19.11 18.80 18.87 -0.20 306 3,532 +118 Hover/Click
Mar23 221219 19.26 19.26 19.13 19.14 -0.20 53 2,559 +37 Hover/Click
Apr23 221219 19.55 19.55 19.44 19.47 -0.15 40 1,613 +24 Hover/Click
May23 221219 19.69 19.69 19.65 19.69 -0.09 30 1,513 +28 Hover/Click
Jun23 221219 19.97 19.98 19.90 19.90 -0.07 21 1,385 +15 Hover/Click
Jul23 221219 20.12 20.14 20.04 20.10 -0.09 27 928 +16 Hover/Click
Aug23 221219 20.28 20.28 20.12 20.20 -0.11 15 823 +15 Hover/Click
Sep23 221219 20.39 20.39 20.26 20.35 -0.07 5 789 +3 Hover/Click
Oct23 221219 20.50 20.50 20.29 20.34 -0.18 1 436 +1 Hover/Click
Nov23 221219 20.40 20.40 20.15 20.29 -0.16 2 417 +0 Hover/Click
Dec23 221219 19.95 19.95 19.71 19.90 -0.20 1 420 +0 Hover/Click
Total Volume and Open Interest 1,467 23,025 +341  
Cocoa(ICE) Weekly Monthly
Mar23 221219 2474 2519 2469 2499 +24 15,074 126,047 +250 Hover/Click
May23 221219 2480 2521 2475 2502 +22 5,117 58,042 -227 Hover/Click
Jul23 221219 2478 2518 2478 2502 +19 2,065 33,430 -89 Hover/Click
Sep23 221219 2483 2509 2483 2500 +16 1,371 16,595 +148 Hover/Click
Dec23 221219 2480 2493 2469 2485 +20 485 19,415 +70 Hover/Click
Mar24 221219 2457 2469 2450 2463 +23 277 11,226 +26 Hover/Click
May24 221219 2445 2454 2440 2454 +22 145 3,339 +11 Hover/Click
Total Volume and Open Interest 24,559 272,121 +189  
Coffee "C"(ICE) Weekly Monthly
Dec22 221219 164.05 164.05 164.05 164.05 -0.10 2 126 -62 Hover/Click
Mar23 221219 163.95 167.10 162.55 164.30 -0.10 16,992 99,291 -2,050 Hover/Click
May23 221219 164.10 166.85 162.75 164.50 -0.10 6,625 45,327 -814 Hover/Click
Jul23 221219 164.15 166.80 162.95 164.75 +0.10 2,530 19,954 +47 Hover/Click
Sep23 221219 164.25 166.35 162.80 164.55 +0.15 1,291 9,468 -14 Hover/Click
Dec23 221219 164.15 166.30 162.55 164.25 +0.05 978 12,641 -298 Hover/Click
Total Volume and Open Interest 29,066 193,427 -2,953  
Orange Juice(ICE) Weekly Monthly
Jan23 221219 207.60 212.85 207.60 208.00 -2.25 1,131 3,828 -695 Hover/Click
Mar23 221219 205.00 205.35 202.50 203.30 -0.85 899 6,547 +561 Hover/Click
May23 221219 200.35 201.50 199.60 199.60 -0.35 20 858 +4 Hover/Click
Jul23 221219 197.60 197.60 196.75 196.75 +0.70 0 24 +0 Hover/Click
Sep23 221219 194.00 194.00 194.00 194.00 +0.70 0 4 +0 Hover/Click
Nov23 221219 186.45 186.45 186.45 186.45 +0.70 0 16 +0 Hover/Click
Total Volume and Open Interest 2,050 11,277 -130  
Sugar #11(ICE) Weekly Monthly
Mar23 221219 20.10 20.43 20.03 20.14 +0.05 105,852 394,338 -1,195 Hover/Click
May23 221219 18.82 19.08 18.80 18.93 +0.11 36,283 200,564 +1,209 Hover/Click
Jul23 221219 18.00 18.18 17.97 18.11 +0.12 27,540 123,226 -670 Hover/Click
Oct23 221219 17.79 17.95 17.76 17.92 +0.15 9,815 78,719 -284 Hover/Click
Mar24 221219 17.86 18.02 17.86 18.01 +0.15 2,805 48,185 -216 Hover/Click
May24 221219 17.09 17.21 17.09 17.21 +0.14 1,043 15,235 +378 Hover/Click
Jul24 221219 16.70 16.71 16.63 16.71 +0.12 505 14,827 +149 Hover/Click
Oct24 221219 16.55 16.55 16.46 16.55 +0.10 323 13,985 +64 Hover/Click
Total Volume and Open Interest 184,296 907,621 -492  
London Cocoa(LCE) Weekly Monthly
Mar23 221219 1966 1982 1957 1975 +9 8,898 113,282 +158 Hover/Click
May23 221219 1893 1909 1886 1902 +9 5,556 51,801 +77 Hover/Click
Jul23 221219 1872 1886 1867 1881 +9 2,622 37,871 +137 Hover/Click
Sep23 221219 1851 1864 1850 1861 +7 3,812 26,141 +1,119 Hover/Click
Dec23 221219 1829 1842 1829 1840 +7 1,472 25,706 +374 Hover/Click
Mar24 221219 1807 1814 1803 1814 +7 567 11,103 +208 Hover/Click
May24 221219 1798 1806 1798 1806 +5 96 3,854 +57 Hover/Click
Total Volume and Open Interest 23,051 274,672 +2,109  
London Sugar(LCE) Weekly Monthly
Mar23 221219 547.30 558.90 545.90 553.20 +6.40 7,473 47,124 -788 Hover/Click
May23 221219 531.80 538.50 531.80 535.70 +4.10 2,149 19,633 +126 Hover/Click
Aug23 221219 513.10 518.80 513.10 517.00 +3.60 1,279 8,659 +172 Hover/Click
Oct23 221219 497.40 500.50 497.40 499.60 +2.50 454 7,519 +177 Hover/Click
Dec23 221219 491.50 493.50 490.50 492.10 +1.50 42 2,930 -1 Hover/Click
Total Volume and Open Interest 11,442 87,841 -299  
Cotton(ICE) Weekly Monthly
Mar23 221219 81.92 85.75 81.33 84.08 +2.16 11,576 104,711 +166 Hover/Click
May23 221219 81.99 85.56 81.37 83.96 +1.88 5,256 35,832 +31 Hover/Click
Jul23 221219 81.53 85.16 81.28 83.75 +1.72 4,506 30,374 -16 Hover/Click
Oct23 221219 82.16 82.16 82.16 82.16 +1.48 4 22 +4 Hover/Click
Dec23 221219 79.69 82.75 79.42 81.41 +1.19 1,755 23,493 +909 Hover/Click
Mar24 221219 80.53 82.14 79.96 81.47 +1.30 53 2,824 -33 Hover/Click
Total Volume and Open Interest 23,187 200,011 +1,097  
Lumber(CME) Weekly Monthly
Jan23 221219 387.2 389.8 370.4 376.3 -12.1 277 1,873 -124  
Mar23 221219 386.4 386.4 366.6 371.0 -15.4 288 1,001 +65  
May23 221219 398.9 399.1 388.0 388.0 -11.7 26 78 +11  
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 221219 74.50 76.42 73.81 75.19 +0.90 224,663 63,199 -40,977 Hover/Click
Feb23 221219 74.62 76.64 74.03 75.38 +0.92 188,498 224,325 +18,153 Hover/Click
Mar23 221219 74.71 76.60 74.10 75.44 +0.90 93,038 163,222 +477 Hover/Click
Apr23 221219 74.56 76.43 74.08 75.38 +0.86 38,093 69,429 +3,645 Hover/Click
May23 221219 75.21 76.17 74.04 75.24 +0.80 28,499 56,282 +617 Hover/Click
Jun23 221219 74.58 75.89 73.82 75.02 +0.75 48,539 127,428 -1,020 Hover/Click
Jul23 221219 74.54 75.50 73.61 74.73 +0.69 8,947 42,819 -344 Hover/Click
Aug23 221219 74.20 75.00 73.55 74.40 +0.64 5,329 31,026 -438 Hover/Click
Sep23 221219 73.96 74.80 73.03 74.05 +0.61 11,027 56,709 -723 Hover/Click
Oct23 221219 73.53 74.21 73.06 73.70 +0.58 2,737 33,403 +286 Hover/Click
Nov23 221219 73.56 73.94 72.76 73.36 +0.57 2,305 25,625 +178 Hover/Click
Dec23 221219 72.64 73.69 72.08 73.00 +0.54 32,565 173,279 +1,775 Hover/Click
Jan24 221219 72.46 72.90 72.05 72.63 +0.55 1,983 36,668 +71 Hover/Click
Feb24 221219 72.21 73.04 72.21 72.26 +0.55 2,912 16,557 +146 Hover/Click
Mar24 221219 72.19 72.21 71.29 71.89 +0.52 4,974 20,955 -16 Hover/Click
Apr24 221219 71.56 71.63 71.56 71.56 +0.50 575 13,345 +120 Hover/Click
Total Volume and Open Interest 713,388 1,413,200 -16,506  
e-miNY Crude Oil(NYM)
Jan23 221219 74.275 76.200 73.825 75.200 +0.900 15,310 3,334 +158  
Feb23 221219 74.500 76.625 74.025 75.375 +0.925 3,396 1,507 -18  
Mar23 221219 74.575 76.550 74.125 75.450 +0.900 153 1,249 +2  
Apr23 221219 74.875 76.250 74.550 75.375 +0.850 14 54 +3  
May23 221219 74.500 75.750 74.500 75.250 +0.800 5 27 -1  
Jun23 221219 75.225 75.500 74.700 75.025 +0.750 11 136 +0  
Jul23 221219 75.100 75.250 74.725 74.725 +0.675 3 14 +0  
Aug23 221219 74.400 74.700 74.400 74.400 +0.650 0 35 +0  
Sep23 221219 74.050 74.325 74.050 74.050 +0.600 0 5 +0  
Oct23 221219 73.700 73.700 73.700 73.700 +0.575 0 1 +0  
Total Volume and Open Interest 18,893 6,523 +145  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221219 312.64 317.27 305.03 305.35 -6.64 36,628 42,360 -1,869 Hover/Click
Feb23 221219 307.50 312.67 301.52 301.79 -5.67 45,572 60,057 +765 Hover/Click
Mar23 221219 297.00 301.80 292.68 292.88 -4.15 23,560 40,961 +237 Hover/Click
Apr23 221219 288.81 290.59 283.02 283.19 -2.96 17,920 35,750 -1,657 Hover/Click
May23 221219 280.05 282.70 276.73 276.88 -1.95 9,881 16,459 +189 Hover/Click
Jun23 221219 277.26 278.24 273.08 273.31 -1.04 8,970 20,004 +310 Hover/Click
Jul23 221219 274.50 276.15 271.31 271.76 -0.41 3,357 9,612 +67 Hover/Click
Aug23 221219 272.79 274.84 270.32 270.68 -0.24 2,434 5,375 +86 Hover/Click
Sep23 221219 272.59 274.28 269.80 270.22 -0.19 2,128 6,092 +175 Hover/Click
Oct23 221219 272.74 273.00 269.60 269.60 -0.11 1,149 4,644 +168 Hover/Click
Nov23 221219 271.75 271.75 268.55 268.61 -0.03 749 2,923 +37 Hover/Click
Dec23 221219 267.77 271.27 266.82 267.39 +0.06 1,692 14,823 +229 Hover/Click
Jan24 221219 266.47 267.93 266.25 266.40 +0.33 154 2,145 +51 Hover/Click
Feb24 221219 265.00 266.03 265.00 265.12 +0.40 53 495 +41 Hover/Click
Total Volume and Open Interest 154,416 268,297 -1,058  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221219 214.42 219.52 213.12 217.76 +4.53 33,443 52,441 -4,045 Hover/Click
Feb23 221219 215.92 220.82 214.39 219.06 +4.47 32,844 61,112 +2,131 Hover/Click
Mar23 221219 217.70 222.00 215.78 220.15 +4.26 16,344 35,430 +935 Hover/Click
Apr23 221219 235.86 239.09 233.55 237.29 +3.73 5,553 19,874 +239 Hover/Click
May23 221219 234.15 239.25 234.15 237.49 +3.42 4,013 20,156 -50 Hover/Click
Jun23 221219 234.31 238.05 232.97 236.49 +3.27 6,428 19,214 +445 Hover/Click
Jul23 221219 233.51 235.55 233.45 234.48 +3.02 2,390 6,591 +119 Hover/Click
Aug23 221219 230.86 232.71 230.39 231.74 +2.74 2,381 5,078 +325 Hover/Click
Sep23 221219 227.09 229.20 225.91 227.73 +2.47 1,662 8,096 +261 Hover/Click
Oct23 221219 213.41 214.27 211.00 212.74 +2.50 283 3,542 +4 Hover/Click
Total Volume and Open Interest 107,136 259,671 +27  
e-miNY RBOB Gasoline(NYM)
Jan23 221219 217.76 217.76 217.76 217.76 +4.53 0 2 +0  
Feb23 221219 219.06 219.06 219.06 219.06 +4.47        
Mar23 221219 220.15 220.15 220.15 220.15 +4.26        
Apr23 221219 237.29 237.29 237.29 237.29 +3.73        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221219 6.154 6.275 5.765 5.851 -0.749 139,782 57,152 -3,142 Hover/Click
Feb23 221219 5.935 6.085 5.634 5.710 -0.593 63,686 78,750 -392 Hover/Click
Mar23 221219 5.301 5.450 5.178 5.253 -0.349 62,479 168,577 +3,310 Hover/Click
Apr23 221219 4.959 5.024 4.855 4.896 -0.257 40,803 105,936 +2,766 Hover/Click
May23 221219 4.998 4.999 4.838 4.874 -0.246 22,194 102,079 -946 Hover/Click
Jun23 221219 5.111 5.111 4.966 5.002 -0.222 11,868 34,066 +251 Hover/Click
Jul23 221219 5.182 5.184 5.067 5.108 -0.212 10,872 34,074 +272 Hover/Click
Aug23 221219 5.188 5.188 5.056 5.097 -0.211 7,319 29,792 -1,086 Hover/Click
Sep23 221219 5.073 5.099 4.980 5.022 -0.210 6,835 39,175 +544 Hover/Click
Oct23 221219 5.145 5.153 5.033 5.074 -0.210 14,666 49,795 +1,555 Hover/Click
Nov23 221219 5.367 5.373 5.268 5.309 -0.197 3,893 25,001 +817 Hover/Click
Dec23 221219 5.715 5.732 5.643 5.683 -0.175 3,875 34,651 +492 Hover/Click
Jan24 221219 5.944 5.995 5.915 5.952 -0.162 5,488 44,095 +389 Hover/Click
Feb24 221219 5.661 5.683 5.642 5.672 -0.125 2,145 15,625 +319 Hover/Click
Mar24 221219 4.954 5.011 4.954 5.010 -0.068 3,549 29,704 +1,395 Hover/Click
Apr24 221219 4.186 4.257 4.178 4.257 -0.013 3,009 27,351 +898 Hover/Click
Total Volume and Open Interest 407,729 1,006,089 +8,302  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221219 79.21 80.87 78.60 79.80 +0.76 194,974 223,032 -13,806 Hover/Click
Mar23 221219 79.49 81.19 79.02 80.14 +0.65 162,076 348,242 +338 Hover/Click
Apr23 221219 79.42 80.91 78.89 79.87 +0.51 102,140 189,327 +10,538 Hover/Click
May23 221219 79.18 80.60 78.67 79.60 +0.44 56,278 136,784 +2,699 Hover/Click
Jun23 221219 78.93 80.27 78.38 79.29 +0.37 74,312 217,201 -3,823 Hover/Click
Jul23 221219 78.91 79.94 78.14 78.98 +0.31 19,228 80,224 -1,791 Hover/Click
Aug23 221219 78.82 79.46 77.89 78.65 +0.27 10,444 54,478 +686 Hover/Click
Sep23 221219 78.48 79.16 77.60 78.31 +0.25 18,699 66,508 -355 Hover/Click
Oct23 221219 78.01 78.77 77.27 77.95 +0.23 5,825 37,029 -741 Hover/Click
Nov23 221219 78.48 78.48 77.37 77.60 +0.21 3,312 33,626 -481 Hover/Click
Dec23 221219 77.19 78.09 76.57 77.29 +0.23 36,042 178,638 -1,816 Hover/Click
Jan24 221219 76.70 77.36 76.61 76.95 +0.24 2,532 25,952 -20 Hover/Click
Feb24 221219 76.96 77.15 76.53 76.62 +0.24 2,934 30,866 +359 Hover/Click
Mar24 221219 75.90 76.83 75.68 76.29 +0.21 1,893 23,475 +136 Hover/Click
Total Volume and Open Interest 707,886 1,882,818 -7,461  
Gas Oil(ICE) Weekly Monthly
Jan23 221219 891.75 902.25 870.50 879.75 -6.25 53,532 96,912 -2,462 Hover/Click
Feb23 221219 877.50 885.25 858.75 867.25 -4.75 43,180 83,720 -698 Hover/Click
Mar23 221219 850.00 861.50 838.25 846.25 -4.00 35,398 67,427 -131 Hover/Click
Apr23 221219 823.50 834.25 813.75 821.25 -3.25 22,389 42,323 +644 Hover/Click
May23 221219 805.75 813.50 796.00 802.50 -1.75 13,378 27,728 +496 Hover/Click
Jun23 221219 792.25 801.00 784.75 791.25 -0.25 18,264 31,759 -1,496 Hover/Click
Jul23 221219 784.50 793.00 778.50 784.75 +0.50 5,361 15,829 +988 Hover/Click
Aug23 221219 780.50 788.75 774.50 780.50 +0.75 3,173 13,151 +524 Hover/Click
Sep23 221219 778.25 784.75 770.50 776.50 +1.00 4,534 16,256 +458 Hover/Click
Oct23 221219 773.25 780.00 766.50 772.50 +1.25 1,483 10,621 +184 Hover/Click
Total Volume and Open Interest 211,161 474,820 -1,745  
Ethanol(CBOT)
Jan23 221219 2.161 2.161 2.161 2.161 unch        
Feb23 221219 2.161 2.161 2.161 2.161 unch        
Mar23 221219 2.161 2.161 2.161 2.161 unch        
Apr23 221219 2.161 2.161 2.161 2.161 unch        
May23 221219 2.161 2.161 2.161 2.161 unch        
Jun23 221219 2.161 2.161 2.161 2.161 unch        
Jul23 221219 2.161 2.161 2.161 2.161 unch        
Aug23 221219 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221219 74.42 76.04 73.85 75.19 +0.90 24,269 22,964 -2,719 Hover/Click
Feb23 221219 74.85 76.62 74.05 75.38 +0.92 39,444 55,211 +1,719 Hover/Click
Mar23 221219 75.20 76.47 74.11 75.44 +0.90 31,384 54,955 +482 Hover/Click
Apr23 221219 75.53 76.32 74.07 75.38 +0.86 19,577 28,266 -1,157 Hover/Click
May23 221219 75.59 76.01 74.02 75.24 +0.80 11,739 14,707 +171 Hover/Click
Jun23 221219 75.23 75.61 73.99 75.02 +0.75 9,886 56,959 +67 Hover/Click
Jul23 221219 75.10 75.30 74.73 74.73 +0.69 1,384 9,774 -66 Hover/Click
Aug23 221219 74.40 74.40 74.40 74.40 +0.64 255 4,902 -6 Hover/Click
Sep23 221219 74.52 74.52 74.05 74.05 +0.61 951 12,437 -103 Hover/Click
Oct23 221219 73.70 73.70 73.70 73.70 +0.58 72 2,726 -10 Hover/Click
Nov23 221219 73.36 73.36 73.36 73.36 +0.57 32 5,673 +13 Hover/Click
Dec23 221219 73.00 73.47 73.00 73.00 +0.54 3,790 56,543 +766 Hover/Click
Jan24 221219 72.63 72.63 72.63 72.63 +0.55 14 3,475 +1 Hover/Click
Feb24 221219 72.26 72.26 72.26 72.26 +0.55 0 1,254 +0 Hover/Click
Mar24 221219 71.89 71.89 71.89 71.89 +0.52 8 2,078 +0 Hover/Click
Apr24 221219 71.56 71.56 71.56 71.56 +0.50 18 550 +0 Hover/Click
Total Volume and Open Interest 144,303 385,253 -640  
US Dollar Index(ICE) Weekly Monthly
Dec22 221219 104.625 104.655 104.150 104.595 -0.065 40,252 19,211 -9,300 Hover/Click
Mar23 221219 104.405 104.560 103.765 104.345 +0.013 48,348 35,505 +12,808 Hover/Click
Jun23 221219 103.600 104.035 103.600 103.980 +0.038 340 539 +339 Hover/Click
Total Volume and Open Interest 88,940 55,255 +3,847  
Australian Dollar(CME) Weekly Monthly
Dec22 221219 66.97 67.32 66.84 67.22 +0.28 101,219 44,767 -18,458 Hover/Click
Mar23 221219 67.20 67.56 67.05 67.17 +0.01 70,633 120,162 +17,051 Hover/Click
Jun23 221219 67.51 67.78 67.42 67.42 +0.02 47 143 +11 Hover/Click
Total Volume and Open Interest 172,285 165,566 -1,508  
British Pound(CME) Weekly Monthly
Dec22 221219 121.70 122.41 121.57 121.80 +0.11 134,353 47,745 -23,416 Hover/Click
Mar23 221219 121.86 122.72 121.48 121.71 -0.26 98,377 176,992 +22,251 Hover/Click
Jun23 221219 122.22 122.75 121.10 121.90 -0.27 143 392 +16 Hover/Click
Total Volume and Open Interest 233,479 228,706 -1,601  
Canadian Dollar(CME) Weekly Monthly
Dec22 221219 73.07 73.40 73.03 73.18 +0.14 102,959 51,267 -19,755 Hover/Click
Mar23 221219 73.13 73.47 73.09 73.24 +0.13 61,769 125,064 +25,265 Hover/Click
Jun23 221219 73.47 73.56 73.24 73.36 +0.13 33 2,933 +17 Hover/Click
Sep23 221219 73.47 73.60 73.47 73.47 +0.13 0 365 +0 Hover/Click
Total Volume and Open Interest 164,927 180,164 +5,564  
Japanese Yen(CME) Weekly Monthly
Dec22 221219 73.48 73.66 73.11 73.22 -0.03 166,039 60,749 -34,854 Hover/Click
Mar23 221219 74.29 74.51 73.75 73.84 -0.24 124,410 171,395 +43,394 Hover/Click
Jun23 221219 75.45 75.51 74.81 74.88 -0.23 367 1,125 +6 Hover/Click
Total Volume and Open Interest 292,353 234,723 +8,353  
Swiss Franc(CME) Weekly Monthly
Dec22 221219 107.05 107.70 107.00 107.37 +0.18 23,765 25,994 -4,566 Hover/Click
Mar23 221219 108.14 108.75 108.02 108.55 +0.33 18,007 26,274 +2,705 Hover/Click
Jun23 221219 109.59 109.78 109.32 109.67 +0.33 211 430 +96 Hover/Click
Total Volume and Open Interest 41,983 52,712 -1,765  
EuroFX(CME) Weekly Monthly
Dec22 221219 105.90 106.57 105.83 106.10 +0.08 437,740 169,478 -107,650 Hover/Click
Mar23 221219 106.58 107.26 106.44 106.72 +0.03 311,645 679,655 +161,532 Hover/Click
Jun23 221219 107.46 107.85 107.10 107.35 +0.04 677 8,245 +395 Hover/Click
Total Volume and Open Interest 754,163 864,043 +55,648  
Mexican Peso(CME) Weekly Monthly
Dec22 221219 505.75 506.75 504.13 504.38 +0.50 100,322 117,679 -10,761 Hover/Click
Mar23 221219 497.38 499.50 496.25 498.13 +1.75 92,610 218,953 +46,083 Hover/Click
Total Volume and Open Interest 192,934 336,775 +35,321  
Brazilian Real(CME) Weekly Monthly
Jan23 221219 188.00 188.65 186.85 188.15 -0.05 6,646 33,158 -27  
Feb23 221219 186.30 187.40 185.75 187.00 -0.10 15 665 +8  
Mar23 221219 186.10 186.10 186.10 186.10 -0.15 0 81 +0 Hover/Click
Apr23 221219 184.95 184.95 184.95 184.95 -0.15        
Total Volume and Open Interest 6,661 33,904 -19  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221219 130~250 130~290 129~150 129~270 -1~120 2 2,241 -618 Hover/Click
Mar23 221219 131~000 131~010 129~090 129~250 -1~120 273,254 1,184,784 +3,917 Hover/Click
Jun23 221219 131~170 131~290 130~130 130~270 -1~150 56 143 +41 Hover/Click
Total Volume and Open Interest 273,312 1,187,168 +3,340  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221219 114~125 114~200 113~175 114~015 -0~200 790 809 -4,137 Hover/Click
Mar23 221219 114~225 114~230 114~005 114~045 -0~215 1,238,397 3,809,590 -11,951 Hover/Click
Jun23 221219 115~060 115~110 114~220 114~255 -0~215 35 79 +10 Hover/Click
Total Volume and Open Interest 1,239,222 3,810,478 -16,078  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221219 109~110 109~110 108~254 108~266 -0~160 1,373 1,947 -1,416 Hover/Click
Mar23 221219 109~146 109~150 109~004 109~026 -0~136 903,915 4,145,087 -13,084 Hover/Click
Jun23 221219 109~106 109~106 109~106 109~106 -0~136       Hover/Click
Total Volume and Open Interest 905,288 4,147,034 -14,500  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221219 102~252 102~252 102~246 102~246 -0~041 1,000 1,935 -328 Hover/Click
Mar23 221219 103~024 103~030 102~293 102~300 -0~046 423,238 2,192,136 -26,733 Hover/Click
Jun23 221219 103~033 103~033 103~033 103~033 -0~046 2 7 +0 Hover/Click
Total Volume and Open Interest 424,240 2,194,078 -27,061  
Eurodollars(CME) Weekly Monthly
Dec22 221219 95.253 95.262 95.253 95.262 +0.005 86,826 1,252,511 -20,587  
Mar23 221219 94.960 94.970 94.930 94.935 -0.020 67,100 828,751 -1,897  
Jun23 221219 94.950 94.960 94.910 94.920 -0.030 68,687 666,539 -10,515  
Sep23 221219 95.130 95.150 95.080 95.085 -0.060 40,184 682,662 -378  
Dec23 221219 95.465 95.485 95.405 95.420 -0.070 62,864 759,951 +353  
Mar24 221219 95.915 95.935 95.840 95.860 -0.080 19,120 380,963 +41  
Jun24 221219 96.315 96.330 96.230 96.255 -0.085 16,861 395,200 +1,937  
Sep24 221219 96.585 96.605 96.500 96.525 -0.090 16,571 362,175 -556  
Dec24 221219 96.735 96.745 96.645 96.670 -0.090 22,543 600,462 -284  
Mar25 221219 96.815 96.815 96.715 96.745 -0.090 18,425 232,536 +4,044  
Jun25 221219 96.855 96.855 96.765 96.790 -0.085 6,260 167,375 -8  
Sep25 221219 96.880 96.885 96.790 96.820 -0.080 6,870 129,352 -74  
Dec25 221219 96.895 96.900 96.800 96.835 -0.080 12,315 147,603 +527  
Mar26 221219 96.890 96.900 96.795 96.830 -0.085 6,012 77,572 +4  
Jun26 221219 96.875 96.885 96.775 96.815 -0.085 5,508 78,802 -148  
Sep26 221219 96.855 96.865 96.755 96.795 -0.085 5,662 96,425 +507  
Dec26 221219 96.830 96.845 96.730 96.770 -0.090 5,664 68,560 +411  
Mar27 221219 96.800 96.810 96.700 96.740 -0.085 4,222 45,368 +108  
Total Volume and Open Interest 493,412 7,206,342 -24,794  
Ultra T-Bond(CBOT)
Dec22 221219 142~10 142~30 140~27 141~20 -2~04 0 2,052 -835  
Mar23 221219 143~12 143~16 140~20 141~20 -2~07 154,715 1,426,679 +2,636  
Jun23 221219 141~20 141~20 141~20 141~20 -2~07        
Total Volume and Open Interest 154,715 1,428,731 +1,801  
Ultra 10-Yr T-Note(CBOT)
Dec22 221219 121~220 121~220 120~240 120~295 -0~305 17 211 -1,948  
Mar23 221219 121~220 121~220 120~200 120~260 -1~000 293,214 1,423,773 -11,230  
Jun23 221219 120~260 120~260 120~260 120~260 -1~000        
Total Volume and Open Interest 293,231 1,423,984 -13,178  
30 Day Federal Funds(CBOT)
Dec22 221219 95.895 95.897 95.893 95.895 unch 7,358 262,860 +2,842  
Jan23 221219 95.665 95.670 95.665 95.665 -0.005 53,651 407,482 +3,510  
Feb23 221219 95.360 95.365 95.330 95.340 -0.025 55,070 279,054 +912  
Mar23 221219 95.305 95.310 95.275 95.280 -0.030 7,701 65,686 -29  
Apr23 221219 95.210 95.220 95.170 95.180 -0.030 36,605 111,119 +1,624  
May23 221219 95.160 95.175 95.120 95.125 -0.035 22,575 79,951 -1,949  
Total Volume and Open Interest 233,786 1,448,422 +10,307  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221219 147.98 148.19 147.66 147.86 -0.03 1,185 13,207 +204 Hover/Click
Jun23 221219 147.86 147.86 147.86 147.86 -0.03       Hover/Click
Sep23 221219 147.86 147.86 147.86 147.86 -0.03       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Mar23 221219 151.22 152.14 148.52 149.46 -2.20 86,561 221,694 +9,392  
Jun23 221219 148.64 148.64 148.64 148.64 -1.98 0 76 +0  
Sep23 221219 147.88 147.88 147.88 147.88 -2.20        
Total Volume and Open Interest 86,561 221,770 +9,392  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221219 137.57 137.76 136.81 137.15 -0.28 1,081,768 1,465,819 +79,842 Hover/Click
Jun23 221219 135.80 135.80 135.47 135.74 -0.20 8 16 +7 Hover/Click
Sep23 221219 134.48 134.48 134.48 134.48 -0.28       Hover/Click
Total Volume and Open Interest 1,081,776 1,465,835 +79,849  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221219 117.47 117.58 117.30 117.43 +0.01 780,002 1,679,918 +130,976 Hover/Click
Jun23 221219 117.75 117.75 117.75 117.75 +0.01       Hover/Click
Sep23 221219 119.37 119.37 119.37 119.37 +0.01       Hover/Click
Total Volume and Open Interest 780,002 1,679,918 +130,976  
Euro-Schatz(EUREX)
Mar23 221219 105.94 105.99 105.90 105.93 +0.03 724,416 1,918,176 +183,704  
Jun23 221219 106.10 106.10 106.10 106.10 +0.03        
Sep23 221219 106.68 106.68 106.68 106.68 +0.03        
Total Volume and Open Interest 724,416 1,918,176 +183,704  
3-Mth Euribor(EUREX)
Dec22 221219 97.938 97.938 97.938 97.938 +0.012 0 283 +0  
Mar23 221219 97.010 97.010 97.010 97.010 -0.010 0 401 +0  
Jun23 221219 96.635 96.635 96.635 96.635 -0.020 0 52 +0  
Total Volume and Open Interest 0 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221219 103~16 103~16 103~13 103~13 -1~06 103 71,049 -1,000 Hover/Click
Mar23 221219 103~12 103~21 102~05 102~14 -1~04 215,418 377,007 +8,453 Hover/Click
Total Volume and Open Interest 215,521 448,057 +7,453  
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 221219 97.930 97.938 97.925 97.938 +0.012 356,882 699,883 +2,520  
Mar23 221219 97.030 97.050 97.000 97.005 -0.010 345,730 524,743 +5,488  
Jun23 221219 96.685 96.700 96.625 96.630 -0.020 346,798 498,626 +8,793  
Total Volume and Open Interest 2,575,670 4,194,325 +92,258  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221219 96.42 96.43 96.40 96.42 unch 23,631 242,858 -1,013  
Jun23 221219 96.11 96.14 96.10 96.13 +0.02 14,853 123,826 -561  
Sep23 221219 96.00 96.05 95.99 96.03 +0.02 15,009 121,416 -424  
Dec23 221219 96.02 96.06 96.00 96.03 unch 7,477 120,789 +1,212  
Mar24 221219 96.09 96.13 96.05 96.07 -0.03 3,306 84,864 -926  
Jun24 221219 96.19 96.23 96.14 96.17 -0.03 2,649 78,282 -187  
Sep24 221219 96.29 96.32 96.24 96.25 -0.04 2,432 45,559 -662  
Dec24 221219 96.36 96.39 96.32 96.33 -0.04 1,223 10,801 -19  
Mar25 221219 96.39 96.39 96.38 96.38 -0.04 0 408 +0  
Jun25 221219 96.36 96.36 96.36 96.36 -0.04 0 224 +0  
Total Volume and Open Interest 70,580 829,446 -2,580  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221219 96.54 96.54 96.45 96.46 -0.08 132,434 935,732 -7,312  
Jun23 221219 96.46 96.46 96.46 96.46 -0.08        
Total Volume and Open Interest 150,137 1,017,260    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221219 96.81 96.84 96.75 96.76 -0.05 84,867 652,322 +2,052  
Jun23 221219 96.76 96.76 96.76 96.76 -0.05        
Total Volume and Open Interest 90,862 684,500    
Gold(CMX) Weekly Monthly
Dec22 221219 1791.6 1796.3 1785.6 1787.7 -2.3 421 735 -618 Hover/Click
Feb23 221219 1801.6 1808.6 1793.2 1797.7 -2.5 185,317 362,509 -9,018 Hover/Click
Apr23 221219 1818.1 1823.6 1808.6 1813.0 -2.6 3,937 33,184 -447 Hover/Click
Jun23 221219 1834.7 1839.2 1824.5 1828.5 -2.6 1,047 14,776 -47 Hover/Click
Aug23 221219 1850.4 1853.4 1841.6 1844.5 -2.3 293 5,272 +61 Hover/Click
Oct23 221219 1864.2 1864.3 1860.1 1860.1 -2.3 24 1,174 -16 Hover/Click
Dec23 221219 1879.4 1879.4 1873.3 1875.4 -2.4 88 6,382 -51 Hover/Click
Feb24 221219 1890.3 1890.3 1890.3 1890.3 -2.4 2 429 +2 Hover/Click
Apr24 221219 1904.4 1904.4 1904.4 1904.4 -2.4 0 1 +0 Hover/Click
Jun24 221219 1918.6 1918.6 1918.6 1918.6 -2.4 0 294 +0 Hover/Click
Aug24 221219 1927.1 1927.1 1927.1 1927.1 -2.4       Hover/Click
Oct24 221219 1941.2 1941.2 1941.2 1941.2 -2.4       Hover/Click
Total Volume and Open Interest 191,821 426,124 -10,210  
Silver(CMX) Weekly Monthly
Dec22 221219 2294.5 2302.9 2294.5 2302.9 -12.2 128 1,110 -38 Hover/Click
Mar23 221219 2341.5 2362.5 2303.0 2319.9 -12.9 61,897 108,447 -2,370 Hover/Click
May23 221219 2352.5 2378.0 2320.5 2335.8 -13.9 1,308 8,338 +59 Hover/Click
Jul23 221219 2382.0 2394.5 2347.5 2355.5 -13.8 167 1,893 +8 Hover/Click
Sep23 221219 2407.0 2416.0 2368.5 2377.3 -13.3 43 1,526 +0 Hover/Click
Dec23 221219 2397.0 2406.8 2394.5 2406.8 -13.3 124 695 +24 Hover/Click
Mar24 221219 2437.2 2437.2 2437.2 2437.2 -13.3 1 10 +0 Hover/Click
Total Volume and Open Interest 64,120 123,733 -2,344  
Platinum(NYMEX) Weekly Monthly
Jan23 221219 999.3 1013.4 982.0 987.7 -12.3 18,865 37,286 -2,439 Hover/Click
Apr23 221219 1003.1 1016.9 988.8 993.9 -10.5 4,670 33,675 +1,909 Hover/Click
Jul23 221219 1011.0 1013.5 992.0 996.9 -10.1 93 325 +50 Hover/Click
Oct23 221219 1001.6 1001.6 998.0 999.9 -10.0 0 25 +0 Hover/Click
Total Volume and Open Interest 23,628 71,312 -480  
Palladium(NYMEX) Weekly Monthly
Dec22 221219 1701.50 1701.50 1642.50 1642.50 -41.70 14 15 +14 Hover/Click
Mar23 221219 1707.00 1740.00 1654.00 1664.90 -41.70 3,093 7,236 -183 Hover/Click
Jun23 221219 1741.50 1741.50 1675.30 1675.30 -40.90 18 135 +5 Hover/Click
Total Volume and Open Interest 3,127 7,387 -163  
Copper(CMX) Weekly Monthly
Dec22 221219 381.10 381.10 375.15 378.30 +2.15 1,002 1,855 -206 Hover/Click
Mar23 221219 376.95 382.45 374.95 378.30 +2.15 60,786 102,160 -1,153 Hover/Click
May23 221219 377.65 382.65 375.40 378.65 +2.05 6,125 24,376 +210 Hover/Click
Jul23 221219 378.70 382.70 375.95 378.85 +1.95 3,055 11,917 -432 Hover/Click
Sep23 221219 378.45 381.80 376.10 378.85 +1.90 1,464 6,049 +130 Hover/Click
Total Volume and Open Interest 75,325 158,084 -1,796  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221219 33105 33279 32792 32973 -155 184,524 75,004 +2,641 Hover/Click
Jun23 221219 33399 33524 33066 33236 -152 74 70 +9 Hover/Click
Sep23 221219 33480 33610 33330 33330 -174 0 6 +0 Hover/Click
Dec23 221219 33521 33521 33521 33521 -175       Hover/Click
Total Volume and Open Interest 220,783 106,869 +1,335  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221219 3874.00 3899.00 3827.25 3845.50 -33.50 2,216,621 1,937,463 +55,162 Hover/Click
Jun23 221219 3905.25 3931.75 3860.25 3878.75 -34.00 437 5,112 +714 Hover/Click
Sep23 221219 3947.00 3965.00 3899.75 3913.00 -34.00 1 807 +0 Hover/Click
Dec23 221219 3945.00 3945.00 3945.00 3945.00 -34.00 0 1,592 +0 Hover/Click
Total Volume and Open Interest 2,777,728 2,463,121 -25,852  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221219 11328.75 11411.00 11131.75 11193.25 -151.50 670,390 233,830 +20,155 Hover/Click
Jun23 221219 11477.00 11527.75 11253.50 11312.00 -153.25 258 334 +9 Hover/Click
Sep23 221219 11430.00 11430.00 11385.00 11430.00 -152.00 0 106 +0 Hover/Click
Total Volume and Open Interest 853,486 311,206 -1,297  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221219 2419.10 2444.30 2393.40 2404.50 -27.70 14,440 43,697 +1,022 Hover/Click
Jun23 221219 2424.10 2424.10 2424.10 2424.10 -29.00       Hover/Click
Sep23 221219 2442.00 2442.00 2442.00 2442.00 -29.20       Hover/Click
Total Volume and Open Interest 15,620 47,547 +392  
Volatility Index(CBOE)
Dec22 221219 22.60 22.63 21.45 22.15 -0.30 82,810 65,568 -13,876  
Jan23 221219 24.65 24.65 23.65 24.02 -0.66 95,363 165,030 +428  
Feb23 221219 25.60 25.60 24.80 25.20 -0.44 39,476 51,894 -387  
Mar23 221219 26.20 26.25 25.60 25.90 -0.35 19,940 25,124 +572  
Total Volume and Open Interest 253,989 345,128 -12,355  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221219 1154.40 1154.40 1154.40 1154.40 -9.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221219 1770.60 1784.50 1743.50 1749.50 -24.70 233,235 425,749 +15,112 Hover/Click
Jun23 221219 1782.70 1797.60 1760.20 1765.50 -24.00 70 45 +42 Hover/Click
Sep23 221219 1777.60 1777.60 1777.60 1777.60 -26.10       Hover/Click
Total Volume and Open Interest 298,129 525,386 -504  
Nikkei 225(CME)
Mar23 221219 27275 27335 27095 27195 -105 3,833 13,346 +36  
Jun23 221219 27010 27010 26910 27010 -105 0 1 +0  
Total Volume and Open Interest 3,833 13,347 +36  
Nikkei 225(SGX) Weekly Monthly
Mar23 221219 27505 27515 27065 27225 -260 37,613 82,303 +1,520  
Jun23 221219 26975 26975 26975 26975 -260 2 3,193 +1  
Sep23 221219 26930 26930 26930 26930 -750 0 98 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Mar23 221219 27190 27280 27080 27220 -250 321,200 217,176 -429  
Jun23 221219 27230 27240 26830 26950 -760 9,815 3,578 +457  
Sep23 221219 27135 27135 26785 26910 -740 640 710 +104  
Total Volume and Open Interest 351,875 284,873 +17,359  
Nikkei 225(JPX)
Mar23 221219 27190 27280 27080 27220 -250 23,347 181,627 -1,404  
Jun23 221219 26930 27010 26850 26950 -260 42 14,852 +791  
Sep23 221219 26910 26910 26910 26910 -250 1 3,355 -1,002  
Total Volume and Open Interest 23,406 251,022 -1,415  
Nikkei 225(CME) Yen
Mar23 221219 27240 27310 27070 27170 -110 29,684 37,445 -840  
Jun23 221219 26925 27045 26860 26925 -110        
Sep23 221219 26890 26890 26890 26890 -110        
Total Volume and Open Interest 29,684 37,445 -840  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221219 27170 27170 27170 27170 -110        
Jun23 221219 26930 26930 26930 26930 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 221219 6478.0 6512.5 6445.0 6475.5 +21.5 77,249 174,708 +51,473  
Feb23 221219 6485.5 6485.5 6485.5 6485.5 +21.5        
Mar23 221219 6477.0 6503.5 6477.0 6497.0 +21.5 181 1,051 +619  
Jun23 221219 6392.5 6392.5 6392.5 6392.5 +26.5        
Sep23 221219 6427.5 6427.5 6427.5 6427.5 +23.5        
Dec23 221219 6459.5 6459.5 6459.5 6459.5 +20.0        
Total Volume and Open Interest 165,196 331,164 -36,317  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221219 19372 19831 19281 19440 +55 108,862 114,371 +658  
Jan23 221219 19440 19911 19375 19533 +63 2,203 6,046 +150  
Feb23 221219 19610 19610 19610 19610 +55 0 1,001 +0  
Total Volume and Open Interest 111,772 129,530 +852  
DAX(EUREX) Weekly Monthly
Mar23 221219 14004.0 14072.0 13946.0 14016.0 +60.0 75,722 83,541 +17,179  
Jun23 221219 14171.0 14171.0 14171.0 14171.0 +57.0 10 21 +3  
Sep23 221219 14279.0 14279.0 14279.0 14279.0 +57.0 0 7 +0  
Total Volume and Open Interest 147,627 128,119 -1,137  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221219 13997.0 14073.0 13946.0 14016.0 +60.0 20,007 8,479 +2,004  
Jun23 221219 14167.0 14172.0 14167.0 14171.0 +57.0 0 13 +0  
Total Volume and Open Interest 71,813 17,475 +356  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221219 3821 3840 3795 3818 +10 1,506,661 4,128,355 +452,838  
Jun23 221219 3783 3783 3750 3761 +10 350 26,221 +163  
Total Volume and Open Interest 2,900,989 5,947,733 -248,850  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221219 10712 10750 10624 10697 +6 35,816 156,398 +8,824  
Jun23 221219 10571 10572 10571 10572 +6 11 59 +11  
Sep23 221219 10606 10606 10606 10606 +7        
Total Volume and Open Interest 80,898 236,281 -18,469  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221219 7332.50 7383.00 7332.00 7367.50 +37.50 108,104 545,307 +15,418  
Jun23 221219 7377.50 7377.50 7377.50 7377.50 +37.50 0 39 +0  
Sep23 221219 7387.50 7387.50 7387.50 7387.50 +37.50        
Total Volume and Open Interest 219,773 682,303 -15,362  
SPI 200(SFE) Weekly Monthly
Mar23 221219 7098.0 7113.0 7036.0 7084.0 -15.0 54,464 234,652 +6,357  
Jun23 221219 7100.0 7100.0 7100.0 7100.0 -15.0 0 364 +0  
Sep23 221219 7033.0 7033.0 7033.0 7033.0 -15.0        
Total Volume and Open Interest 61,690 272,708 -4,232  
FTSE MIB(ISE)
Mar23 221219 23745.00 23925.00 23585.00 23708.00 +28.00 20,656 75,747 +57  
Jun23 221219 23405.00 23440.00 23323.00 23323.00 +40.00 8 410 +0  
Sep23 221219 23375.00 23375.00 23375.00 23375.00 +57.00 0 3 +0  
Total Volume and Open Interest 48,396 121,793 +57  
KOSPI 200(KFE)
Mar23 221219 304.05 306.00 303.40 304.35 +0.30 258,462 286,881 +9,167  
Jun23 221219 306.40 307.75 305.25 306.30 +0.20 229 23,828 +18  
Sep23 221219 308.20 308.20 308.20 308.20 +0.85 0 2,381 -2  
Total Volume and Open Interest 258,691 348,003 +9,184  
GSCI(CME) Weekly Monthly
Jan23 221219 588.85 591.35 583.85 587.45 -1.40 41 1,053 +0  
Feb23 221219 589.95 589.95 589.95 589.95 -1.40        
Mar23 221219 592.45 592.45 592.45 592.45 +3.60        
Total Volume and Open Interest 41 1,053 -53  
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