Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 20, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221220 1461.75 1486.75 1460.25 1478.50 +17.75 69,325 144,882 -6,919 Hover/Click
Mar23 221220 1464.00 1487.50 1462.25 1479.75 +16.25 53,188 237,838 +2,057 Hover/Click
May23 221220 1468.25 1490.25 1465.75 1483.00 +15.75 20,873 103,963 -1,059 Hover/Click
Jul23 221220 1471.25 1493.00 1469.25 1485.50 +15.00 13,531 73,314 -1,374 Hover/Click
Aug23 221220 1453.75 1471.50 1450.50 1465.00 +13.75 774 5,185 +89 Hover/Click
Sep23 221220 1403.25 1419.75 1402.75 1414.75 +11.50 772 4,917 +84 Hover/Click
Nov23 221220 1381.00 1395.00 1380.25 1389.50 +8.50 4,860 57,779 -37 Hover/Click
Jan24 221220 1384.00 1397.75 1383.50 1392.75 +8.75 405 3,037 +130 Hover/Click
Mar24 221220 1377.50 1390.00 1377.00 1385.50 +8.25 238 4,740 +38 Hover/Click
May24 221220 1374.00 1386.00 1374.00 1381.75 +7.75 68 3,147 +34 Hover/Click
Jul24 221220 1382.75 1385.75 1382.75 1382.75 +7.75 43 546 +8 Hover/Click
Aug24 221220 1372.00 1372.00 1372.00 1372.00 +7.75 0 5 +0 Hover/Click
Sep24 221220 1349.00 1349.00 1349.00 1349.00 +7.75 0 90 +0 Hover/Click
Nov24 221220 1321.50 1331.25 1320.25 1328.75 +7.00 27 1,367 +1 Hover/Click
Total Volume and Open Interest 164,106 641,013 -6,946  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221220 449.20 457.30 449.20 452.40 +3.30 43,167 64,011 -4,760 Hover/Click
Mar23 221220 446.30 454.30 446.10 449.30 +3.20 59,506 187,054 +7,033 Hover/Click
May23 221220 439.50 446.30 439.50 442.00 +2.50 22,107 81,746 +2,276 Hover/Click
Jul23 221220 435.50 441.30 435.50 437.50 +2.30 10,105 37,066 +793 Hover/Click
Aug23 221220 429.80 434.20 429.30 430.20 +1.50 2,518 7,653 +35 Hover/Click
Sep23 221220 420.10 424.30 419.10 419.70 +0.60 1,597 5,946 -176 Hover/Click
Oct23 221220 409.00 413.30 407.30 408.10 -0.30 954 5,518 -321 Hover/Click
Dec23 221220 408.00 411.80 405.30 406.10 -0.80 1,883 15,591 +88 Hover/Click
Jan24 221220 408.90 409.10 403.60 404.00 -1.20 129 1,308 +33 Hover/Click
Mar24 221220 403.60 403.80 399.80 399.80 -1.20 17 592 +7 Hover/Click
Total Volume and Open Interest 142,063 407,485 +5,068  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221220 64.46 66.34 63.80 66.05 +1.64 29,519 60,590 -5,783 Hover/Click
Mar23 221220 63.45 65.22 62.75 64.81 +1.40 34,640 146,148 +1,014 Hover/Click
May23 221220 62.75 64.39 62.04 63.90 +1.19 16,255 76,847 +49 Hover/Click
Jul23 221220 62.15 63.65 61.46 63.21 +1.09 9,578 59,113 +996 Hover/Click
Aug23 221220 61.63 62.99 61.01 62.61 +0.98 1,468 11,629 +165 Hover/Click
Sep23 221220 61.25 62.40 60.61 62.12 +0.93 933 12,023 +87 Hover/Click
Oct23 221220 60.74 61.86 60.12 61.62 +0.88 660 7,868 +63 Hover/Click
Dec23 221220 60.50 61.57 59.84 61.34 +0.84 1,728 27,012 +88 Hover/Click
Jan24 221220 60.50 61.27 59.66 61.07 +0.77 77 1,605 -9 Hover/Click
Mar24 221220 60.73 60.94 60.73 60.73 +0.74 27 1,069 +5 Hover/Click
Total Volume and Open Interest 94,885 407,423 -3,325  
Canola(WCE) Weekly Monthly
Jan23 221220 852.6 863.1 843.8 858.6 +6.0 6,414 15,649 -4,332 Hover/Click
Mar23 221220 844.4 856.4 838.2 854.2 +8.3 10,912 89,162 -2,633 Hover/Click
May23 221220 842.5 852.0 833.0 849.9 +6.1 4,419 63,876 +1,251 Hover/Click
Jul23 221220 839.0 849.9 829.9 848.4 +6.9 1,554 38,138 -5 Hover/Click
Nov23 221220 807.0 818.0 800.0 816.4 +6.9 62 27,547 -4 Hover/Click
Total Volume and Open Interest 23,420 234,636 -5,723  
Corn(CBOT) Weekly Monthly
Mar23 221220 647.75 654.25 646.75 652.00 +4.75 66,395 551,224 -509 Hover/Click
May23 221220 649.50 654.75 647.50 652.00 +4.00 18,006 185,102 -860 Hover/Click
Jul23 221220 643.75 649.25 642.25 646.25 +3.25 15,983 211,502 -119 Hover/Click
Sep23 221220 607.00 610.25 605.75 609.25 +2.00 4,728 80,119 +383 Hover/Click
Dec23 221220 595.75 599.00 593.50 596.25 +1.00 5,218 146,583 -690 Hover/Click
Mar24 221220 603.75 607.25 601.75 604.50 +1.00 616 10,002 +231 Hover/Click
May24 221220 607.00 610.50 605.25 608.00 +1.00 105 2,049 +8 Hover/Click
Jul24 221220 606.00 609.50 604.50 607.00 +0.75 141 1,607 +48 Hover/Click
Sep24 221220 568.25 568.25 568.25 568.25 -1.50 0 97 +0 Hover/Click
Dec24 221220 559.75 562.00 557.50 558.00 -2.00 53 5,742 +29 Hover/Click
Total Volume and Open Interest 111,250 1,194,941 -1,478  
Wheat(CBOT) Weekly Monthly
Mar23 221220 747.25 761.50 744.75 750.50 +2.00 32,613 169,963 -2,452 Hover/Click
May23 221220 756.50 768.75 753.00 757.50 +0.75 12,319 52,977 +55 Hover/Click
Jul23 221220 762.50 773.00 757.75 762.00 +0.25 7,492 68,565 +940 Hover/Click
Sep23 221220 768.75 778.75 764.50 769.00 +0.50 2,051 16,964 +111 Hover/Click
Dec23 221220 781.25 789.50 775.75 780.50 unch 1,423 20,922 +288 Hover/Click
Mar24 221220 788.00 795.25 782.25 786.50 -1.25 224 3,088 +8 Hover/Click
Total Volume and Open Interest 56,167 333,748 -1,026  
Wheat(KCBT) Weekly Monthly
Mar23 221220 845.50 859.50 842.75 847.00 +3.50 12,635 87,883 +18 Hover/Click
May23 221220 839.75 852.50 836.75 840.75 +3.25 4,490 26,678 +144 Hover/Click
Jul23 221220 836.50 845.25 830.00 834.00 +3.00 2,528 21,347 -100 Hover/Click
Sep23 221220 840.50 846.50 831.75 835.75 +2.75 990 10,905 +113 Hover/Click
Dec23 221220 841.00 850.75 836.00 840.50 +2.75 310 5,460 +27 Hover/Click
Mar24 221220 844.75 849.25 836.00 838.75 +2.75 12 206 +3 Hover/Click
May24 221220 833.75 833.75 833.75 833.75 +3.25 0 23 +0 Hover/Click
Total Volume and Open Interest 20,967 152,812 +206  
Wheat(MGE) Weekly Monthly
Mar23 221220 910.00 922.00 910.00 916.00 +7.75 5,272 30,892 +30,892 Hover/Click
May23 221220 907.50 913.50 904.75 908.50 +6.00 724 9,830 +9,830 Hover/Click
Jul23 221220 904.50 910.25 901.50 904.75 +5.00 194 3,192 +3,192 Hover/Click
Sep23 221220 895.00 895.50 887.50 890.75 +4.25 256 4,616 +4,616 Hover/Click
Dec23 221220 900.00 900.00 890.00 896.00 +4.50 125 1,224 +1,224 Hover/Click
Mar24 221220 898.50 898.50 898.50 898.50 +4.75 8 16 +16 Hover/Click
Total Volume and Open Interest 6,579 49,770 +1,143  
Oats(CBOT) Weekly Monthly
Mar23 221220 331.75 339.25 330.00 336.50 +3.25 271 3,790 +89 Hover/Click
May23 221220 332.00 336.00 329.50 335.75 +3.00 42 369 +22 Hover/Click
Jul23 221220 332.50 336.00 332.50 336.00 +3.00 20 109 +8 Hover/Click
Sep23 221220 330.25 330.25 330.25 330.25 +1.50 0 31 +0 Hover/Click
Total Volume and Open Interest 333 4,307 +119  
Rough Rice(CBOT) Weekly Monthly
Jan23 221220 17.14 17.85 17.03 17.78 +0.66 696 2,701 -381 Hover/Click
Mar23 221220 17.50 18.18 17.38 18.08 +0.61 808 4,764 +596 Hover/Click
May23 221220 18.00 18.44 18.00 18.33 +0.59 0 102 +0 Hover/Click
Jul23 221220 18.48 18.48 18.48 18.48 +0.59 0 7 +0 Hover/Click
Total Volume and Open Interest 1,543 8,280 +254  
Live Cattle(CME) Weekly Monthly
Dec22 221220 155.000 155.400 154.800 155.050 -0.235 1,193 4,104 -798 Hover/Click
Feb23 221220 155.850 156.000 155.130 155.580 -0.470 18,576 131,432 +1,265 Hover/Click
Apr23 221220 159.850 160.100 159.235 159.650 -0.285 6,439 71,389 +915 Hover/Click
Jun23 221220 155.750 156.200 155.450 155.830 -0.170 3,824 52,863 +123 Hover/Click
Aug23 221220 155.985 156.330 155.600 156.035 -0.065 1,582 22,203 +240 Hover/Click
Oct23 221220 159.735 160.185 159.485 159.950 -0.035 843 7,072 +174 Hover/Click
Total Volume and Open Interest 32,806 295,966 +1,970  
Feeder Cattle(CME) Weekly Monthly
Jan23 221220 182.285 184.000 181.250 183.630 +1.530 6,031 12,001 -1,126 Hover/Click
Mar23 221220 184.100 185.330 182.880 185.035 +1.235 6,066 19,454 +1,738 Hover/Click
Apr23 221220 187.600 188.700 186.630 188.485 +1.000 2,201 6,354 +214 Hover/Click
May23 221220 191.285 191.935 190.235 191.700 +0.715 1,609 4,823 +455 Hover/Click
Aug23 221220 200.750 201.600 200.000 201.350 +0.850 213 3,848 +77 Hover/Click
Sep23 221220 202.435 203.850 202.400 203.700 +0.600 45 605 +10 Hover/Click
Oct23 221220 204.785 206.080 204.550 205.985 +0.935 9 160 +0 Hover/Click
Total Volume and Open Interest 16,182 47,375 +1,373  
Lean Hogs(CME) Weekly Monthly
Feb23 221220 85.250 85.550 84.000 84.250 -1.450 22,739 71,059 -1,439 Hover/Click
Apr23 221220 92.750 93.180 91.930 92.180 -0.820 6,030 42,131 -562 Hover/Click
May23 221220 98.530 98.880 98.430 98.500 -0.250 42 1,048 +11  
Jun23 221220 106.600 107.300 106.450 106.530 -0.420 3,754 24,131 +126 Hover/Click
Jul23 221220 107.050 107.830 107.050 107.180 -0.250 1,614 10,265 +26 Hover/Click
Aug23 221220 106.480 107.150 106.480 106.630 -0.120 1,172 13,427 +48 Hover/Click
Oct23 221220 91.900 92.250 91.830 92.080 +0.030 664 8,673 +183 Hover/Click
Dec23 221220 84.030 84.250 84.030 84.150 +0.120 519 2,864 +269 Hover/Click
Total Volume and Open Interest 36,672 174,674 -1,260  
Class III Milk(CME) Weekly Monthly
Dec22 221220 20.53 20.57 20.51 20.52 -0.01 212 4,401 -99 Hover/Click
Jan23 221220 19.07 19.07 18.65 18.73 -0.34 533 4,037 +158 Hover/Click
Feb23 221220 18.82 18.86 18.49 18.52 -0.35 88 3,552 +20 Hover/Click
Mar23 221220 19.05 19.15 18.74 18.74 -0.40 84 2,614 +55 Hover/Click
Apr23 221220 19.40 19.43 19.11 19.20 -0.27 33 1,632 +19 Hover/Click
May23 221220 19.59 19.68 19.50 19.50 -0.19 14 1,517 +4 Hover/Click
Jun23 221220 19.85 19.92 19.71 19.79 -0.11 15 1,394 +9 Hover/Click
Jul23 221220 20.10 20.10 19.98 19.98 -0.12 2 930 +2 Hover/Click
Aug23 221220 20.12 20.12 20.12 20.12 -0.08 5 828 +5 Hover/Click
Sep23 221220 20.25 20.25 20.22 20.22 -0.13 14 802 +13 Hover/Click
Oct23 221220 20.33 20.33 20.25 20.25 -0.09 4 439 +3 Hover/Click
Nov23 221220 20.22 20.22 20.05 20.22 -0.07 7 421 +4 Hover/Click
Dec23 221220 19.85 19.85 19.75 19.75 -0.15 3 423 +3 Hover/Click
Total Volume and Open Interest 1,113 23,306 +281  
Cocoa(ICE) Weekly Monthly
Mar23 221220 2496 2532 2487 2498 -1 22,067 125,913 -134 Hover/Click
May23 221220 2499 2534 2494 2504 +2 8,029 57,736 -306 Hover/Click
Jul23 221220 2500 2534 2495 2508 +6 4,227 34,156 +726 Hover/Click
Sep23 221220 2506 2528 2492 2506 +6 1,371 17,069 +474 Hover/Click
Dec23 221220 2490 2510 2478 2489 +4 451 19,531 +116 Hover/Click
Mar24 221220 2479 2483 2463 2465 +2 117 11,233 +7 Hover/Click
May24 221220 2467 2470 2457 2457 +3 22 3,341 +2 Hover/Click
Total Volume and Open Interest 36,309 273,006 +885  
Coffee "C"(ICE) Weekly Monthly
Dec22 221219 164.05 164.05 164.05 164.05 -0.10 2 126 -62 Hover/Click
Mar23 221220 164.50 169.65 164.20 167.80 +3.50 18,953 97,558 -1,733 Hover/Click
May23 221220 164.65 169.50 164.25 167.60 +3.10 7,259 44,187 -1,140 Hover/Click
Jul23 221220 164.60 169.35 164.60 167.45 +2.70 2,825 19,413 -541 Hover/Click
Sep23 221220 165.35 169.05 164.95 167.20 +2.65 1,313 9,557 +89 Hover/Click
Dec23 221220 165.05 168.50 164.80 166.95 +2.70 1,126 12,163 -478 Hover/Click
Total Volume and Open Interest 31,694 189,479 -3,948  
Orange Juice(ICE) Weekly Monthly
Jan23 221220 207.85 209.65 206.50 208.30 +0.30 1,133 3,062 -766 Hover/Click
Mar23 221220 203.25 204.85 201.75 203.60 +0.30 1,117 7,273 +726 Hover/Click
May23 221220 199.60 199.80 198.60 199.60 unch 34 852 -6 Hover/Click
Jul23 221220 195.50 195.50 195.30 195.30 -1.45 1 24 +0 Hover/Click
Sep23 221220 192.30 192.30 192.30 192.30 -1.70 0 4 +0 Hover/Click
Nov23 221220 184.40 184.40 184.40 184.40 -2.05 3 16 +0 Hover/Click
Total Volume and Open Interest 2,288 11,231 -46  
Sugar #11(ICE) Weekly Monthly
Mar23 221220 20.15 20.70 20.14 20.58 +0.44 53,257 394,065 -273 Hover/Click
May23 221220 18.90 19.30 18.90 19.22 +0.29 16,892 201,238 +674 Hover/Click
Jul23 221220 18.06 18.33 18.06 18.28 +0.17 11,283 123,025 -201 Hover/Click
Oct23 221220 17.85 18.05 17.85 18.01 +0.09 4,682 78,927 +208 Hover/Click
Mar24 221220 17.94 18.13 17.94 18.09 +0.08 1,837 48,971 +786 Hover/Click
May24 221220 17.13 17.32 17.13 17.25 +0.04 159 15,246 +11 Hover/Click
Jul24 221220 16.69 16.78 16.68 16.73 +0.02 91 14,819 -8 Hover/Click
Oct24 221220 16.52 16.63 16.50 16.54 -0.01 80 14,034 +49 Hover/Click
Total Volume and Open Interest 88,298 908,868 +1,247  
London Cocoa(LCE) Weekly Monthly
Mar23 221220 1977 1998 1969 1988 +13 6,311 113,161 -121 Hover/Click
May23 221220 1906 1922 1900 1914 +12 2,361 51,771 -30 Hover/Click
Jul23 221220 1881 1901 1878 1893 +12 1,433 38,021 +150 Hover/Click
Sep23 221220 1861 1881 1859 1873 +12 1,856 26,893 +752 Hover/Click
Dec23 221220 1840 1858 1838 1852 +12 500 25,891 +185 Hover/Click
Mar24 221220 1817 1834 1814 1827 +13 17 11,102 -1 Hover/Click
May24 221220 1822 1822 1818 1819 +13 12 3,854 +0 Hover/Click
Total Volume and Open Interest 12,502 275,607 +935  
London Sugar(LCE) Weekly Monthly
Mar23 221220 556.30 565.00 553.60 564.10 +10.90 3,457 46,332 -792 Hover/Click
May23 221220 538.40 544.00 536.70 543.00 +7.30 999 19,614 -19 Hover/Click
Aug23 221220 518.00 522.30 517.20 521.90 +4.90 583 8,703 +44 Hover/Click
Oct23 221220 501.30 503.50 500.10 502.60 +3.00 127 7,554 +35 Hover/Click
Dec23 221220 495.00 495.50 494.40 494.60 +2.50 59 2,930 +0 Hover/Click
Total Volume and Open Interest 5,251 87,122 -719  
Cotton(ICE) Weekly Monthly
Mar23 221220 84.08 88.08 83.63 87.84 +3.76 13,485 103,709 -1,002 Hover/Click
May23 221220 84.01 87.38 83.64 87.15 +3.19 4,125 36,244 +412 Hover/Click
Jul23 221220 83.75 86.72 83.54 86.49 +2.74 2,277 30,271 -103 Hover/Click
Oct23 221220 81.80 84.18 81.80 84.18 +2.02 2 21 -1 Hover/Click
Dec23 221220 81.64 83.83 81.45 83.66 +2.25 1,045 23,690 +197 Hover/Click
Mar24 221220 81.88 83.64 81.85 83.64 +2.17 3 2,825 +1 Hover/Click
Total Volume and Open Interest 20,943 199,515 -496  
Lumber(CME) Weekly Monthly
Jan23 221220 374.9 380.9 362.4 375.1 -1.2 348 1,762 -111  
Mar23 221220 371.0 376.3 362.2 368.7 -2.3 320 1,075 +74  
May23 221220 380.0 387.4 380.0 384.0 -4.0 34 101 +23  
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 221220 75.70 76.75 74.31 76.09 +0.90 99,205 46,393 -16,806 Hover/Click
Feb23 221220 75.77 76.96 74.46 76.23 +0.85 271,864 234,450 +10,125 Hover/Click
Mar23 221220 75.74 76.89 74.49 76.23 +0.79 94,508 162,821 -401 Hover/Click
Apr23 221220 75.87 76.74 74.42 76.16 +0.78 44,425 65,445 -3,984 Hover/Click
May23 221220 75.55 76.54 74.30 76.00 +0.76 24,173 55,920 -362 Hover/Click
Jun23 221220 75.47 76.27 74.08 75.74 +0.72 50,143 126,680 -748 Hover/Click
Jul23 221220 75.09 75.91 73.83 75.42 +0.69 12,246 43,295 +476 Hover/Click
Aug23 221220 74.75 75.49 73.54 75.06 +0.66 6,232 31,667 +641 Hover/Click
Sep23 221220 74.39 75.17 73.24 74.71 +0.66 12,351 57,645 +936 Hover/Click
Oct23 221220 74.43 74.44 73.37 74.36 +0.66 3,215 33,537 +134 Hover/Click
Nov23 221220 73.58 74.43 72.62 74.02 +0.66 2,267 25,869 +244 Hover/Click
Dec23 221220 73.34 74.13 72.29 73.68 +0.68 38,808 177,156 +3,877 Hover/Click
Jan24 221220 72.99 73.77 72.43 73.30 +0.67 3,938 35,617 -1,051 Hover/Click
Feb24 221220 72.75 73.41 71.61 72.93 +0.67 1,339 17,057 +500 Hover/Click
Mar24 221220 72.58 72.89 71.49 72.55 +0.66 3,222 22,164 +1,209 Hover/Click
Apr24 221220 72.21 72.21 71.46 72.21 +0.65 149 13,323 -22 Hover/Click
Total Volume and Open Interest 689,612 1,409,494 -3,706  
e-miNY Crude Oil(NYM)
Feb23 221220 75.800 76.950 74.475 76.225 +0.850 14,582 1,885 +378  
Mar23 221220 75.900 76.850 74.550 76.225 +0.775 292 1,260 +11  
Apr23 221220 76.325 76.500 74.500 76.150 +0.775 24 57 +3  
May23 221220 75.675 76.100 74.700 76.000 +0.750 42 51 +24  
Jun23 221220 75.250 75.875 74.500 75.750 +0.725 59 166 +30  
Jul23 221220 74.400 75.500 74.300 75.425 +0.700 3 14 +0  
Aug23 221220 75.050 75.100 74.100 75.050 +0.650 0 35 +0  
Sep23 221220 74.700 74.725 73.700 74.700 +0.650 0 5 +0  
Oct23 221220 74.350 74.350 73.500 74.350 +0.650 0 1 +0  
Nov23 221220 74.025 74.025 74.025 74.025 +0.675 3 9 +1  
Total Volume and Open Interest 17,200 6,724 +201  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221220 310.42 310.42 299.76 305.89 +0.54 38,898 37,824 -4,536 Hover/Click
Feb23 221220 306.48 306.48 296.82 302.91 +1.12 43,879 61,015 +958 Hover/Click
Mar23 221220 295.47 297.60 289.12 294.84 +1.96 26,370 41,390 +429 Hover/Click
Apr23 221220 285.87 288.17 279.99 285.80 +2.61 15,336 36,093 +343 Hover/Click
May23 221220 279.43 282.01 274.81 280.03 +3.15 10,409 17,047 +588 Hover/Click
Jun23 221220 271.61 278.38 270.11 276.77 +3.46 8,466 20,150 +146 Hover/Click
Jul23 221220 268.98 276.33 268.86 275.31 +3.55 4,681 9,395 -217 Hover/Click
Aug23 221220 272.07 275.09 267.88 274.31 +3.63 3,794 6,355 +980 Hover/Click
Sep23 221220 269.99 274.37 267.56 273.87 +3.65 2,630 6,410 +318 Hover/Click
Oct23 221220 267.61 273.75 267.61 273.28 +3.68 1,128 4,762 +118 Hover/Click
Nov23 221220 265.97 272.95 265.97 272.34 +3.73 488 2,941 +18 Hover/Click
Dec23 221220 267.37 272.10 265.38 271.19 +3.80 1,044 14,971 +148 Hover/Click
Jan24 221220 270.25 270.30 266.11 270.13 +3.73 141 2,138 -7 Hover/Click
Feb24 221220 264.25 268.86 264.25 268.86 +3.74 43 495 +0 Hover/Click
Total Volume and Open Interest 157,430 267,585 -712  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221220 218.73 223.39 215.87 222.28 +4.52 37,659 46,407 -6,034 Hover/Click
Feb23 221220 219.99 224.26 217.09 223.20 +4.14 33,993 65,152 +4,040 Hover/Click
Mar23 221220 220.76 225.18 218.21 224.09 +3.94 15,457 35,618 +188 Hover/Click
Apr23 221220 238.69 241.78 235.29 240.82 +3.53 6,212 19,599 -275 Hover/Click
May23 221220 237.44 241.71 236.00 240.70 +3.21 5,256 19,857 -299 Hover/Click
Jun23 221220 236.40 240.42 234.59 239.45 +2.96 7,081 18,729 -485 Hover/Click
Jul23 221220 235.89 237.70 233.30 237.36 +2.88 2,431 6,746 +155 Hover/Click
Aug23 221220 232.83 234.51 230.39 234.51 +2.77 1,931 5,296 +218 Hover/Click
Sep23 221220 227.33 230.79 226.10 230.40 +2.67 1,765 8,212 +116 Hover/Click
Oct23 221220 215.42 215.74 211.70 215.36 +2.62 371 3,538 -4 Hover/Click
Total Volume and Open Interest 117,861 256,604 -3,067  
e-miNY RBOB Gasoline(NYM)
Jan23 221220 216.70 222.28 216.70 222.28 +4.52 0 2 +0  
Feb23 221220 223.20 223.20 223.20 223.20 +4.14        
Mar23 221220 224.09 224.09 224.09 224.09 +3.94        
Apr23 221220 240.82 240.82 240.82 240.82 +3.53        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221220 5.832 5.906 5.256 5.326 -0.525 116,642 49,080 -8,072 Hover/Click
Feb23 221220 5.678 5.765 5.167 5.216 -0.494 48,448 79,280 +530 Hover/Click
Mar23 221220 5.200 5.256 4.788 4.820 -0.433 48,999 169,657 +1,080 Hover/Click
Apr23 221220 4.877 4.890 4.517 4.565 -0.331 35,958 106,811 +875 Hover/Click
May23 221220 4.855 4.864 4.505 4.553 -0.321 20,487 102,382 +303 Hover/Click
Jun23 221220 4.991 4.994 4.648 4.689 -0.313 10,939 34,588 +522 Hover/Click
Jul23 221220 5.087 5.099 4.760 4.801 -0.307 11,077 34,599 +525 Hover/Click
Aug23 221220 5.076 5.090 4.752 4.795 -0.302 6,902 29,913 +121 Hover/Click
Sep23 221220 5.009 5.014 4.677 4.722 -0.300 8,060 38,988 -187 Hover/Click
Oct23 221220 5.038 5.050 4.734 4.778 -0.296 13,981 49,631 -164 Hover/Click
Nov23 221220 5.197 5.197 4.982 5.027 -0.282 3,299 25,108 +107 Hover/Click
Dec23 221220 5.661 5.671 5.364 5.416 -0.267 3,278 34,550 -101 Hover/Click
Jan24 221220 5.941 5.941 5.631 5.674 -0.278 5,596 44,416 +321 Hover/Click
Feb24 221220 5.445 5.458 5.397 5.417 -0.255 1,827 15,549 -76 Hover/Click
Mar24 221220 5.010 5.010 4.771 4.812 -0.198 2,872 29,662 -42 Hover/Click
Apr24 221220 4.192 4.194 4.092 4.120 -0.137 2,183 27,432 +81 Hover/Click
Total Volume and Open Interest 347,202 1,003,200 -2,889  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221220 80.25 80.89 78.28 79.99 +0.19 243,493 205,212 -17,820 Hover/Click
Mar23 221220 80.60 81.19 79.00 80.53 +0.39 236,089 374,366 +26,124 Hover/Click
Apr23 221220 80.39 80.98 78.91 80.44 +0.57 126,533 199,065 +9,738 Hover/Click
May23 221220 80.08 80.78 78.76 80.25 +0.65 70,505 140,034 +3,250 Hover/Click
Jun23 221220 79.80 80.50 78.53 79.97 +0.68 75,522 215,362 -1,839 Hover/Click
Jul23 221220 79.41 80.20 78.29 79.68 +0.70 18,074 79,613 -611 Hover/Click
Aug23 221220 79.13 79.84 78.00 79.34 +0.69 8,287 55,386 +908 Hover/Click
Sep23 221220 78.66 79.43 77.65 78.97 +0.66 14,432 66,292 -216 Hover/Click
Oct23 221220 78.54 78.97 77.33 78.59 +0.64 3,771 37,419 +390 Hover/Click
Nov23 221220 77.70 78.29 77.41 78.23 +0.63 1,889 33,475 -151 Hover/Click
Dec23 221220 77.63 78.36 76.67 77.91 +0.62 41,249 178,752 +114 Hover/Click
Jan24 221220 76.92 77.55 76.81 77.55 +0.60 2,622 25,782 -170 Hover/Click
Feb24 221220 76.98 77.20 76.72 77.19 +0.57 3,513 30,082 -784 Hover/Click
Mar24 221220 76.90 76.98 76.87 76.87 +0.58 2,470 23,597 +122 Hover/Click
Total Volume and Open Interest 869,178 1,902,446 +19,628  
Gas Oil(ICE) Weekly Monthly
Jan23 221220 883.50 886.25 855.75 867.75 -12.00 57,632 94,957 -1,955 Hover/Click
Feb23 221220 869.25 873.25 845.00 856.75 -10.50 46,620 85,153 +1,433 Hover/Click
Mar23 221220 849.50 851.75 826.00 837.25 -9.00 34,363 67,854 +427 Hover/Click
Apr23 221220 821.25 828.25 802.50 814.25 -7.00 18,004 42,357 +34 Hover/Click
May23 221220 802.50 810.50 785.25 797.25 -5.25 12,100 27,591 -137 Hover/Click
Jun23 221220 791.50 800.00 775.00 787.25 -4.00 17,495 31,896 +137 Hover/Click
Jul23 221220 773.75 792.50 770.25 781.75 -3.00 4,376 15,998 +169 Hover/Click
Aug23 221220 770.50 788.50 769.00 778.25 -2.25 2,261 13,370 +219 Hover/Click
Sep23 221220 777.00 784.75 765.25 774.50 -2.00 3,655 16,351 +95 Hover/Click
Oct23 221220 763.00 780.50 762.00 771.00 -1.50 1,054 10,661 +40 Hover/Click
Total Volume and Open Interest 204,519 475,920 +1,100  
Ethanol(CBOT)
Jan23 221220 2.161 2.161 2.161 2.161 unch        
Feb23 221220 2.161 2.161 2.161 2.161 unch        
Mar23 221220 2.161 2.161 2.161 2.161 unch        
Apr23 221220 2.161 2.161 2.161 2.161 unch        
May23 221220 2.161 2.161 2.161 2.161 unch        
Jun23 221220 2.161 2.161 2.161 2.161 unch        
Jul23 221220 2.161 2.161 2.161 2.161 unch        
Aug23 221220 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 221220 75.93 76.94 74.47 76.23 +0.85 38,121 55,837 +626 Hover/Click
Mar23 221220 75.97 76.86 74.49 76.23 +0.79 40,873 56,101 +1,146 Hover/Click
Apr23 221220 75.79 76.73 74.58 76.16 +0.78 24,773 25,932 -2,334 Hover/Click
May23 221220 75.63 76.48 74.46 76.00 +0.76 13,822 14,250 -457 Hover/Click
Jun23 221220 75.38 76.14 74.13 75.74 +0.72 15,166 57,586 +627 Hover/Click
Jul23 221220 75.07 75.78 74.17 75.42 +0.69 2,903 9,773 -1 Hover/Click
Aug23 221220 75.06 75.06 75.06 75.06 +0.66 292 4,943 +41 Hover/Click
Sep23 221220 74.29 74.71 73.82 74.71 +0.66 1,070 12,440 +3 Hover/Click
Oct23 221220 73.93 74.36 73.93 74.36 +0.66 91 2,726 +0 Hover/Click
Nov23 221220 74.02 74.02 74.02 74.02 +0.66 81 5,714 +41 Hover/Click
Dec23 221220 73.36 73.99 72.73 73.68 +0.68 6,480 56,682 +139 Hover/Click
Jan24 221220 73.30 73.30 73.30 73.30 +0.67 55 3,486 +11 Hover/Click
Feb24 221220 72.93 72.93 72.93 72.93 +0.67 2 1,254 +0 Hover/Click
Mar24 221220 72.55 72.55 72.55 72.55 +0.66 8 2,086 +8 Hover/Click
Apr24 221220 72.21 72.21 72.21 72.21 +0.65 11 550 +0 Hover/Click
May24 221220 71.91 71.91 71.91 71.91 +0.65 11 412 +0 Hover/Click
Total Volume and Open Interest 159,016 379,843 -5,410  
US Dollar Index(ICE) Weekly Monthly
Mar23 221220 104.370 104.415 103.400 103.605 -0.740 34,752 41,558 +6,053 Hover/Click
Jun23 221220 103.520 103.750 103.115 103.235 -0.745 1 540 +1 Hover/Click
Sep23 221220 103.095 103.095 102.855 102.855 -0.875       Hover/Click
Total Volume and Open Interest 50,098 54,911 -344  
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 221220 67.22 67.66 66.50 67.00 -0.17 75,487 126,238 +6,076 Hover/Click
Jun23 221220 67.38 67.76 66.83 67.25 -0.17 2 144 +1 Hover/Click
Total Volume and Open Interest 91,169 167,978 +2,412  
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 221220 121.75 122.52 121.13 121.97 +0.26 97,233 181,326 +4,334 Hover/Click
Jun23 221220 122.60 122.65 121.34 122.18 +0.28 5 393 +1 Hover/Click
Total Volume and Open Interest 126,274 225,870 -2,836  
Canadian Dollar(CME) Weekly Monthly
Dec22 221220 73.29 73.58 72.97 73.58 +0.40 35,334 33,906 -17,361 Hover/Click
Mar23 221220 73.31 73.69 73.04 73.53 +0.29 82,963 147,134 +22,070 Hover/Click
Jun23 221220 73.62 73.80 73.17 73.65 +0.29 326 3,105 +172 Hover/Click
Sep23 221220 73.75 73.90 73.41 73.75 +0.28 5 365 +0 Hover/Click
Total Volume and Open Interest 118,743 185,029 +4,865  
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 221220 73.88 77.47 73.57 76.93 +3.09 109,167 169,441 -1,954 Hover/Click
Jun23 221220 74.69 78.52 74.61 78.00 +3.12 24 1,135 +10 Hover/Click
Total Volume and Open Interest 133,205 228,757 -5,966  
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 221220 108.69 109.23 108.46 109.00 +0.45 18,872 29,197 +2,923 Hover/Click
Jun23 221220 109.70 110.35 109.70 110.12 +0.45 28 415 -15 Hover/Click
Total Volume and Open Interest 23,989 54,122 +1,410  
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 221220 106.76 107.27 106.46 106.90 +0.18 208,953 705,940 +26,285 Hover/Click
Jun23 221220 107.35 107.88 107.11 107.53 +0.18 518 8,207 -38 Hover/Click
Total Volume and Open Interest 277,325 855,214 -8,829  
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 221220 498.00 500.50 494.88 498.13 unch 60,159 224,613 +5,660 Hover/Click
Total Volume and Open Interest 82,657 335,610 -1,165  
Brazilian Real(CME) Weekly Monthly
Jan23 221220 188.65 192.85 187.50 191.60 +3.45 3,427 33,294 +136  
Feb23 221220 187.65 191.65 186.35 190.45 +3.45 64 682 +17  
Mar23 221220 189.50 189.65 189.50 189.65 +3.55 0 81 +0 Hover/Click
Apr23 221220 188.40 188.40 188.40 188.40 +3.45        
Total Volume and Open Interest 3,491 34,057 +153  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221220 128~130 128~210 127~030 128~080 -1~190 82 2,241 +0 Hover/Click
Mar23 221220 129~200 129~220 127~190 128~030 -1~220 264,520 1,185,006 +222 Hover/Click
Jun23 221220 129~110 129~110 128~240 129~000 -1~270 17 157 +14 Hover/Click
Total Volume and Open Interest 264,619 1,187,404 +236  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221220 114~040 114~040 113~145 113~145 -0~190 576 336 -473 Hover/Click
Mar23 221220 114~045 114~055 113~100 113~170 -0~195 1,203,932 3,750,822 -58,768 Hover/Click
Jun23 221220 114~230 114~230 113~315 114~060 -0~195 16 82 +3 Hover/Click
Total Volume and Open Interest 1,204,524 3,751,240 -59,238  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221220 108~184 108~212 108~160 108~212 -0~054 7 614 -1,333 Hover/Click
Mar23 221220 109~024 109~034 108~194 108~250 -0~096 739,770 4,145,972 +885 Hover/Click
Jun23 221220 109~010 109~010 109~010 109~010 -0~096       Hover/Click
Total Volume and Open Interest 739,777 4,146,586 -448  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221220 102~247 102~252 102~226 102~243 -0~003 112 1,655 -280 Hover/Click
Mar23 221220 102~300 102~307 102~263 102~292 -0~006 375,232 2,213,171 +21,035 Hover/Click
Jun23 221220 103~000 103~150 103~000 103~025 -0~006 2 7 +0 Hover/Click
Total Volume and Open Interest 375,346 2,214,833 +20,755  
Eurodollars(CME) Weekly Monthly
Mar23 221220 94.940 94.940 94.900 94.935 unch 95,128 840,295 +11,544  
Jun23 221220 94.920 94.935 94.880 94.925 +0.005 67,314 647,498 -19,041  
Sep23 221220 95.085 95.100 95.040 95.090 +0.005 31,356 679,026 -3,636  
Dec23 221220 95.415 95.435 95.355 95.405 -0.015 64,314 728,917 -31,034  
Mar24 221220 95.855 95.870 95.775 95.815 -0.045 22,448 380,609 -354  
Jun24 221220 96.250 96.255 96.160 96.195 -0.060 13,497 396,194 +994  
Sep24 221220 96.510 96.520 96.425 96.460 -0.065 21,180 362,866 +691  
Dec24 221220 96.655 96.665 96.565 96.605 -0.065 50,826 599,074 -1,388  
Mar25 221220 96.735 96.740 96.640 96.680 -0.065 12,209 231,231 -1,305  
Jun25 221220 96.785 96.785 96.690 96.720 -0.070 8,645 167,555 +180  
Sep25 221220 96.815 96.815 96.710 96.745 -0.075 6,447 128,996 -356  
Dec25 221220 96.825 96.830 96.715 96.750 -0.085 19,163 130,875 -16,728  
Mar26 221220 96.820 96.825 96.700 96.730 -0.100 4,938 77,588 +16  
Jun26 221220 96.800 96.820 96.675 96.705 -0.110 5,748 77,865 -937  
Sep26 221220 96.780 96.795 96.645 96.675 -0.120 5,021 97,424 +999  
Dec26 221220 96.775 96.775 96.615 96.645 -0.125 7,155 65,765 -2,795  
Mar27 221220 96.725 96.740 96.580 96.610 -0.130 3,078 45,469 +101  
Jun27 221220 96.695 96.695 96.540 96.565 -0.130 3,726 38,065 +513  
Total Volume and Open Interest 583,376 7,124,405 -81,937  
Ultra T-Bond(CBOT)
Dec22 221220 138~27 138~31 138~15 138~29 -2~23 22 2,053 +1  
Mar23 221220 141~08 141~13 138~11 138~28 -2~24 130,446 1,425,235 -1,444  
Jun23 221220 138~28 138~28 138~28 138~28 -2~24        
Total Volume and Open Interest 130,468 1,427,288 -1,443  
Ultra 10-Yr T-Note(CBOT)
Dec22 221220 120~000 120~115 119~275 119~280 -1~015 2 203 -8  
Mar23 221220 120~235 120~260 119~175 119~260 -1~000 267,657 1,422,714 -1,059  
Jun23 221220 119~260 119~260 119~260 119~260 -1~000        
Total Volume and Open Interest 267,659 1,422,917 -1,067  
30 Day Federal Funds(CBOT)
Dec22 221220 95.897 95.897 95.895 95.897 +0.003 9,433 265,528 +2,668  
Jan23 221220 95.670 95.670 95.660 95.665 unch 30,831 408,844 +1,362  
Feb23 221220 95.335 95.345 95.325 95.345 +0.005 40,943 273,669 -5,385  
Mar23 221220 95.275 95.290 95.265 95.290 +0.010 16,161 69,530 +3,844  
Apr23 221220 95.175 95.190 95.160 95.185 +0.005 44,157 112,760 +1,641  
May23 221220 95.120 95.135 95.095 95.125 unch 26,360 83,397 +3,446  
Total Volume and Open Interest 231,346 1,459,599 +11,177  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221220 147.89 147.93 145.55 146.57 -1.29 749 14,260 +1,053 Hover/Click
Jun23 221220 146.57 146.57 146.57 146.57 -1.29       Hover/Click
Sep23 221220 146.57 146.57 146.57 146.57 -1.29       Hover/Click
Total Volume and Open Interest 749 14,260 +14,260  
Euro-Buxl(EUREX)
Mar23 221220 149.46 149.66 144.86 145.54 -3.92 69,969 217,969 -3,725  
Jun23 221220 144.72 144.72 144.72 144.72 -3.92 0 76 +0  
Sep23 221220 143.96 143.96 143.96 143.96 -3.92        
Total Volume and Open Interest 69,969 218,045 -3,725  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221220 137.20 137.22 135.78 135.91 -1.24 870,204 1,408,617 -57,202 Hover/Click
Jun23 221220 134.50 134.56 134.48 134.56 -1.18 3 14 -2 Hover/Click
Sep23 221220 133.24 133.24 133.24 133.24 -1.24       Hover/Click
Total Volume and Open Interest 870,207 1,408,631 -57,204  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221220 117.47 117.47 116.87 116.92 -0.51 536,448 1,652,305 -27,613 Hover/Click
Jun23 221220 117.24 117.24 117.24 117.24 -0.51       Hover/Click
Sep23 221220 118.86 118.86 118.86 118.86 -0.51       Hover/Click
Total Volume and Open Interest 536,448 1,652,305 -27,613  
Euro-Schatz(EUREX)
Mar23 221220 105.92 105.93 105.77 105.79 -0.14 526,511 1,885,574 -32,602  
Jun23 221220 105.95 105.95 105.95 105.95 -0.15        
Sep23 221220 106.54 106.54 106.54 106.54 -0.14        
Total Volume and Open Interest 526,511 1,885,574 -32,602  
3-Mth Euribor(EUREX)
Dec22 221219 97.938 97.938 97.938 97.938 +0.012 0 283 +0  
Mar23 221220 96.975 96.975 96.975 96.975 -0.035 0 401 +0  
Jun23 221220 96.575 96.575 96.575 96.575 -0.060 0 52 +0  
Total Volume and Open Interest 0 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221220 102~04 102~04 102~04 102~04 -1~09 58 71,049 +0 Hover/Click
Mar23 221220 101~12 101~30 100~22 101~04 -1~10 199,012 370,660 -6,347 Hover/Click
Total Volume and Open Interest 199,071 441,710 -6,347  
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
Mar23 221220 97.005 97.005 96.970 96.970 -0.035 184,806 539,661 +14,918  
Jun23 221220 96.620 96.625 96.565 96.570 -0.060 255,462 488,954 -9,672  
Sep23 221220 96.565 96.570 96.490 96.500 -0.070 222,221 399,736 -14,775  
Total Volume and Open Interest 1,944,234 4,144,906 -49,419  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221220 96.41 96.43 96.40 96.42 unch 22,288 237,352 -5,506  
Jun23 221220 96.13 96.14 96.05 96.11 -0.02 10,044 126,043 +2,217  
Sep23 221220 96.03 96.05 95.92 95.99 -0.04 8,341 120,747 -669  
Dec23 221220 96.02 96.06 95.92 95.98 -0.05 8,056 121,380 +591  
Mar24 221220 96.07 96.11 95.94 96.01 -0.06 8,232 87,558 +2,694  
Jun24 221220 96.15 96.19 96.04 96.09 -0.08 2,352 78,040 -242  
Sep24 221220 96.27 96.28 96.13 96.17 -0.08 1,659 44,934 -625  
Dec24 221220 96.34 96.35 96.19 96.23 -0.10 2,077 11,700 +899  
Mar25 221220 96.27 96.28 96.27 96.28 -0.10 1 408 +0  
Jun25 221220 96.26 96.26 96.26 96.26 -0.10 0 224 +0  
Total Volume and Open Interest 63,050 828,805 -641  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221220 96.45 96.49 96.20 96.26 -0.20 92,350 936,669 +937  
Jun23 221220 96.26 96.26 96.26 96.26 -0.20        
Total Volume and Open Interest 92,350 936,669 -80,591  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221220 96.76 96.79 96.58 96.65 -0.11 85,498 659,552 +7,230  
Jun23 221220 96.65 96.65 96.65 96.65 -0.11        
Total Volume and Open Interest 85,498 659,552 -24,948  
Gold(CMX) Weekly Monthly
Dec22 221220 1786.5 1821.4 1786.5 1815.9 +28.2 206 348 -387 Hover/Click
Feb23 221220 1796.8 1832.4 1793.7 1825.4 +27.7 128,751 360,138 -2,371 Hover/Click
Apr23 221220 1812.3 1847.6 1810.2 1840.8 +27.8 3,225 34,263 +1,079 Hover/Click
Jun23 221220 1827.7 1862.8 1825.7 1856.5 +28.0 657 14,782 +6 Hover/Click
Aug23 221220 1850.0 1878.4 1842.0 1872.4 +27.9 231 5,361 +89 Hover/Click
Oct23 221220 1873.8 1888.1 1873.8 1888.1 +28.0 98 1,241 +67 Hover/Click
Dec23 221220 1888.1 1908.4 1888.1 1903.5 +28.1 47 6,362 -20 Hover/Click
Feb24 221220 1921.2 1921.2 1918.3 1918.3 +28.0 0 429 +0 Hover/Click
Apr24 221220 1932.4 1932.4 1932.4 1932.4 +28.0 0 1 +0 Hover/Click
Jun24 221220 1946.6 1946.6 1946.6 1946.6 +28.0 0 294 +0 Hover/Click
Aug24 221220 1955.1 1955.1 1955.1 1955.1 +28.0       Hover/Click
Oct24 221220 1969.2 1969.2 1969.2 1969.2 +28.0       Hover/Click
Total Volume and Open Interest 133,645 424,625 -1,499  
Silver(CMX) Weekly Monthly
Dec22 221220 2308.5 2417.0 2308.5 2409.4 +106.5 34 1,113 +3 Hover/Click
Mar23 221220 2318.0 2449.0 2305.0 2427.1 +107.2 51,257 108,682 +235 Hover/Click
May23 221220 2327.0 2463.5 2322.5 2443.0 +107.2 743 8,269 -69 Hover/Click
Jul23 221220 2360.0 2481.5 2350.0 2461.3 +105.8 262 1,984 +91 Hover/Click
Sep23 221220 2392.0 2486.5 2370.0 2482.6 +105.3 33 1,538 +12 Hover/Click
Dec23 221220 2466.0 2525.0 2460.0 2512.5 +105.7 18 693 -2 Hover/Click
Mar24 221220 2542.9 2542.9 2542.9 2542.9 +105.7 3 10 +0 Hover/Click
Total Volume and Open Interest 52,854 124,031 +298  
Platinum(NYMEX) Weekly Monthly
Jan23 221220 986.0 1019.8 979.0 1013.0 +25.3 17,570 34,226 -3,060 Hover/Click
Apr23 221220 992.0 1026.5 985.4 1020.9 +27.0 5,016 35,899 +2,224 Hover/Click
Jul23 221220 992.0 1028.0 989.7 1024.8 +27.9 67 347 +22 Hover/Click
Oct23 221220 1025.4 1027.9 1025.0 1027.9 +28.0 6 28 +3 Hover/Click
Total Volume and Open Interest 22,659 70,501 -811  
Palladium(NYMEX) Weekly Monthly
Dec22 221220 1711.10 1711.10 1711.10 1711.10 +68.60 17 15 +0 Hover/Click
Mar23 221220 1665.00 1744.00 1646.50 1733.50 +68.60 4,845 7,933 +697 Hover/Click
Jun23 221220 1660.00 1742.80 1660.00 1742.80 +67.50 48 154 +19 Hover/Click
Total Volume and Open Interest 4,923 8,109 +722  
Copper(CMX) Weekly Monthly
Dec22 221220 374.70 380.55 372.50 379.75 +1.45 616 1,585 -270 Hover/Click
Mar23 221220 376.10 383.05 372.30 379.90 +1.60 46,136 100,651 -1,509 Hover/Click
May23 221220 376.50 383.20 372.80 380.25 +1.60 4,118 24,000 -376 Hover/Click
Jul23 221220 376.35 383.55 373.15 380.60 +1.75 3,741 10,723 -1,194 Hover/Click
Sep23 221220 376.40 382.20 373.60 380.55 +1.70 2,425 6,954 +905 Hover/Click
Total Volume and Open Interest 57,988 155,636 -2,448  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221220 32950 33204 32686 33053 +80 175,316 74,809 -195 Hover/Click
Jun23 221220 33100 33455 32958 33313 +77 90 78 +8 Hover/Click
Sep23 221220 33542 33596 33211 33413 +83 0 6 +0 Hover/Click
Dec23 221220 33605 33605 33605 33605 +84       Hover/Click
Total Volume and Open Interest 175,406 74,893 -31,976  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221220 3842.75 3866.50 3803.50 3849.25 +3.75 1,965,701 1,979,482 +42,019 Hover/Click
Jun23 221220 3877.75 3899.75 3837.00 3882.75 +4.00 2,382 6,401 +1,289 Hover/Click
Sep23 221220 3925.00 3930.00 3879.25 3917.00 +4.00 10 812 +5 Hover/Click
Dec23 221220 3949.00 3949.00 3924.25 3949.00 +4.00 1 1,593 +1 Hover/Click
Total Volume and Open Interest 1,968,094 1,990,044 -473,077  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221220 11182.50 11247.00 11043.50 11175.75 -17.50 665,526 234,975 +1,145 Hover/Click
Jun23 221220 11309.75 11365.25 11166.50 11294.50 -17.50 560 375 +41 Hover/Click
Sep23 221220 11413.00 11472.25 11320.00 11413.00 -17.00 0 106 +0 Hover/Click
Total Volume and Open Interest 666,086 235,727 -75,479  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221220 2404.10 2430.20 2378.80 2416.60 +12.10 16,426 44,253 +556 Hover/Click
Jun23 221220 2435.70 2435.70 2421.20 2435.70 +11.60       Hover/Click
Sep23 221220 2453.60 2453.60 2453.60 2453.60 +11.60       Hover/Click
Total Volume and Open Interest 16,426 44,253 -3,294  
Volatility Index(CBOE)
Dec22 221220 22.25 23.10 21.25 21.48 -0.67 66,896 47,238 -18,330  
Jan23 221220 24.10 24.85 23.60 23.94 -0.08 92,299 168,203 +3,173  
Feb23 221220 25.25 25.70 24.80 24.97 -0.23 31,160 54,341 +2,447  
Mar23 221220 25.87 26.28 25.60 25.79 -0.11 17,238 27,071 +1,947  
Total Volume and Open Interest 226,798 336,711 -8,417  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221220 1157.90 1157.90 1157.90 1157.90 +3.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221220 1748.70 1769.40 1730.80 1758.60 +9.10 240,473 434,656 +8,907 Hover/Click
Jun23 221220 1754.30 1783.80 1747.40 1773.90 +8.40 248 74 +29 Hover/Click
Sep23 221220 1786.70 1786.70 1772.10 1786.70 +9.10       Hover/Click
Total Volume and Open Interest 240,721 434,730 -90,656  
Nikkei 225(CME)
Mar23 221220 27170 27290 26100 26350 -845 3,622 13,340 -6  
Jun23 221220 26325 27060 25945 26180 -830 0 1 +0  
Total Volume and Open Interest 3,622 13,341 -6  
Nikkei 225(SGX) Weekly Monthly
Mar23 221220 27220 27310 26055 26505 -720 54,987 78,500 -3,803  
Jun23 221220 26910 26910 26260 26260 -715 3 3,191 -2  
Sep23 221220 26385 26385 26215 26215 -715 0 98 +0  
Total Volume and Open Interest 54,990 95,396 +95,396  
Nikkei 225 Mini(JPX)
Mar23 221220 27150 27270 26055 26520 -700 510,493 222,474 +5,298  
Jun23 221220 26980 27055 25805 26260 -690 10,638 6,119 +2,541  
Sep23 221220 26910 27000 25915 26220 -690 292 740 +30  
Total Volume and Open Interest 541,097 292,152 +7,279  
Nikkei 225(JPX)
Mar23 221220 27160 27270 26050 26520 -700 38,460 181,442 -185  
Jun23 221220 26900 27010 25930 26260 -690 186 16,033 +1,181  
Sep23 221220 26730 26730 26050 26220 -690 5 3,356 +1  
Total Volume and Open Interest 38,662 252,220 +1,198  
Nikkei 225(CME) Yen
Mar23 221220 27150 27265 26065 26325 -845 31,766 39,932 +2,487  
Jun23 221220 26680 26975 25855 26080 -845        
Sep23 221220 26050 26050 26050 26050 -840        
Total Volume and Open Interest 31,766 39,932 +2,487  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221220 26330 26330 26330 26330 -840        
Jun23 221220 26080 26080 26080 26080 -850        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 221220 6416.0 6476.5 6388.5 6452.0 -23.5 81,899 209,229 +34,521  
Feb23 221220 6461.5 6461.5 6461.5 6461.5 -24.0        
Mar23 221220 6422.5 6493.0 6422.5 6474.0 -23.0 58 977 -74  
Jun23 221220 6370.0 6370.0 6370.0 6370.0 -22.5        
Sep23 221220 6405.0 6405.0 6405.0 6405.0 -22.5        
Dec23 221220 6437.0 6437.0 6437.0 6437.0 -22.5        
Total Volume and Open Interest 90,156 312,526 -18,638  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221220 19446 19496 18917 19124 -316 144,718 119,023 +4,652  
Jan23 221220 19540 19578 19005 19217 -316 3,149 6,889 +843  
Feb23 221220 19114 19262 19114 19262 -348 0 1,001 +0  
Total Volume and Open Interest 148,597 135,023 +5,493  
DAX(EUREX) Weekly Monthly
Mar23 221220 13990.0 14021.0 13765.0 13939.0 -77.0 82,276 89,220 +5,679  
Jun23 221220 14097.0 14097.0 14097.0 14097.0 -74.0 1 22 +1  
Sep23 221220 14205.0 14205.0 14205.0 14205.0 -74.0 0 7 +0  
Total Volume and Open Interest 86,965 89,249 -38,870  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221220 13989.0 14021.0 13764.0 13939.0 -77.0 58,910 10,935 +2,456  
Jun23 221220 14097.0 14097.0 14097.0 14097.0 -74.0 16 18 +5  
Total Volume and Open Interest 60,090 10,953 -6,522  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221220 3813 3825 3753 3803 -15 1,339,974 4,184,277 +55,922  
Jun23 221220 3725 3758 3725 3746 -15 85 26,063 -158  
Total Volume and Open Interest 1,450,325 4,221,302 -1,726,431  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221220 10586 10637 10559 10577 -120 41,666 162,173 +5,775  
Jun23 221220 10480 10490 10451 10451 -121 73 122 +63  
Sep23 221220 10482 10482 10482 10482 -124        
Total Volume and Open Interest 42,368 162,295 -73,986  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221220 7361.00 7388.00 7292.50 7364.50 -3.00 184,441 549,448 +4,141  
Jun23 221220 7330.00 7371.00 7330.00 7371.00 -6.50 1 40 +1  
Sep23 221220 7381.00 7381.00 7381.00 7381.00 -6.50        
Total Volume and Open Interest 184,442 549,488 -132,815  
SPI 200(SFE) Weekly Monthly
Mar23 221220 7085.0 7112.0 6963.0 6967.0 -117.0 60,776 240,395 +5,743  
Jun23 221220 6983.0 6983.0 6983.0 6983.0 -117.0 0 364 +0  
Sep23 221220 6916.0 6916.0 6916.0 6916.0 -117.0        
Total Volume and Open Interest 60,849 240,879 -31,829  
FTSE MIB(ISE)
Mar23 221220 23515.00 23805.00 23355.00 23704.00 -4.00 24,423 75,231 -516  
Jun23 221220 23335.00 23335.00 23275.00 23309.00 -14.00 3 412 +2  
Sep23 221220 23369.00 23369.00 23369.00 23369.00 -6.00 0 3 +0  
Total Volume and Open Interest 24,505 90,016 -31,777  
KOSPI 200(KFE)
Mar23 221220 303.75 304.45 300.70 301.90 -2.45 248,927 281,297 -5,584  
Jun23 221220 305.55 306.30 302.65 303.70 -2.60 259 23,862 +34  
Sep23 221220 306.25 306.25 306.25 306.25 -1.95 0 2,380 -1  
Total Volume and Open Interest 249,186 341,551 -6,452  
GSCI(CME) Weekly Monthly
Jan23 221220 586.80 590.30 581.85 588.50 +1.05 33 1,071 +18  
Feb23 221220 591.00 591.00 591.00 591.00 +1.05        
Mar23 221220 588.50 588.50 588.50 588.50 -3.95        
Total Volume and Open Interest 33 1,071 +18  
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