Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 21, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221221 1477.00 1489.00 1475.25 1481.00 +2.50 101,717 122,564 -22,318 Hover/Click
Mar23 221221 1479.00 1490.75 1477.00 1484.50 +4.75 75,524 243,452 +5,614 Hover/Click
May23 221221 1481.00 1493.00 1480.25 1487.50 +4.50 21,311 104,855 +892 Hover/Click
Jul23 221221 1484.50 1495.25 1483.75 1490.00 +4.50 10,531 73,854 +540 Hover/Click
Aug23 221221 1464.25 1473.75 1464.00 1469.00 +4.00 1,332 5,171 -14 Hover/Click
Sep23 221221 1415.75 1420.75 1413.75 1416.50 +1.75 936 4,894 -23 Hover/Click
Nov23 221221 1387.75 1393.50 1387.00 1390.50 +1.00 5,739 58,306 +527 Hover/Click
Jan24 221221 1392.50 1395.75 1390.00 1392.50 -0.25 337 3,056 +19 Hover/Click
Mar24 221221 1384.50 1390.00 1383.00 1383.75 -1.75 161 4,781 +41 Hover/Click
May24 221221 1385.25 1385.25 1379.50 1379.75 -2.00 114 3,150 +3 Hover/Click
Jul24 221221 1386.75 1390.00 1380.50 1380.75 -2.00 113 493 -53 Hover/Click
Aug24 221221 1370.00 1370.00 1370.00 1370.00 -2.00 0 5 +0 Hover/Click
Sep24 221221 1347.00 1347.00 1347.00 1347.00 -2.00 0 90 +0 Hover/Click
Nov24 221221 1328.50 1328.50 1321.25 1323.25 -5.50 98 1,343 -24 Hover/Click
Total Volume and Open Interest 217,913 626,217 -14,796  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221221 451.90 457.10 450.70 456.00 +3.60 39,832 57,105 -6,906 Hover/Click
Mar23 221221 449.00 453.90 447.50 452.70 +3.40 54,733 188,939 +1,885 Hover/Click
May23 221221 441.50 446.00 439.90 445.30 +3.30 18,331 83,480 +1,734 Hover/Click
Jul23 221221 437.50 440.90 435.40 440.30 +2.80 9,546 37,364 +298 Hover/Click
Aug23 221221 430.30 433.30 427.80 432.80 +2.60 1,985 7,656 +3 Hover/Click
Sep23 221221 419.50 422.70 416.90 422.20 +2.50 1,214 6,105 +159 Hover/Click
Oct23 221221 407.70 410.80 404.60 410.20 +2.10 1,015 5,782 +264 Hover/Click
Dec23 221221 406.10 408.40 403.00 407.40 +1.30 2,776 15,646 +55 Hover/Click
Jan24 221221 401.90 405.90 401.30 405.30 +1.30 80 1,330 +22 Hover/Click
Mar24 221221 402.00 402.00 398.80 401.00 +1.20 26 586 -6 Hover/Click
Total Volume and Open Interest 129,555 405,001 -2,484  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221221 66.07 66.86 65.45 66.31 +0.26 29,833 54,496 -6,094 Hover/Click
Mar23 221221 64.77 65.63 64.05 64.83 +0.02 43,077 148,507 +2,359 Hover/Click
May23 221221 63.89 64.80 63.19 63.85 -0.05 13,554 76,357 -490 Hover/Click
Jul23 221221 63.20 64.08 62.58 63.13 -0.08 9,413 59,626 +513 Hover/Click
Aug23 221221 62.71 63.43 62.03 62.49 -0.12 1,323 11,642 +13 Hover/Click
Sep23 221221 61.70 62.83 61.48 61.90 -0.22 581 12,077 +54 Hover/Click
Oct23 221221 61.89 62.36 60.90 61.32 -0.30 646 7,940 +72 Hover/Click
Dec23 221221 61.49 62.07 60.53 60.99 -0.35 2,690 27,379 +367 Hover/Click
Jan24 221221 61.33 61.73 60.30 60.72 -0.35 20 1,600 -5 Hover/Click
Mar24 221221 60.29 61.14 59.94 60.35 -0.38 29 1,065 -4 Hover/Click
Total Volume and Open Interest 101,184 404,212 -3,211  
Canola(WCE) Weekly Monthly
Jan23 221221 857.0 863.9 854.0 858.7 +0.1 8,376 9,926 -5,723 Hover/Click
Mar23 221221 852.6 860.0 851.3 857.4 +3.2 13,959 87,848 -1,314 Hover/Click
May23 221221 850.6 856.6 846.8 853.9 +4.0 3,460 63,140 -736 Hover/Click
Jul23 221221 848.5 854.4 846.6 851.5 +3.1 2,048 37,843 -295 Hover/Click
Nov23 221221 816.0 823.9 815.6 819.1 +2.7 1,043 27,600 +53 Hover/Click
Total Volume and Open Interest 28,988 226,629 -8,007  
Corn(CBOT) Weekly Monthly
Mar23 221221 651.50 663.00 651.00 662.25 +10.25 83,168 547,759 -3,465 Hover/Click
May23 221221 651.75 662.25 651.25 661.75 +9.75 21,961 185,826 +724 Hover/Click
Jul23 221221 646.00 656.00 645.75 655.50 +9.25 24,680 210,068 -1,434 Hover/Click
Sep23 221221 608.50 615.50 608.50 615.00 +5.75 6,337 80,885 +766 Hover/Click
Dec23 221221 596.00 602.75 595.00 602.25 +6.00 11,092 146,353 -230 Hover/Click
Mar24 221221 603.50 610.75 603.00 610.50 +6.00 1,202 10,234 +232 Hover/Click
May24 221221 610.50 614.50 607.75 614.25 +6.25 203 1,936 -113 Hover/Click
Jul24 221221 606.75 613.50 606.75 613.25 +6.25 11 1,609 +2 Hover/Click
Sep24 221221 570.75 570.75 570.75 570.75 +2.50 0 97 +0 Hover/Click
Dec24 221221 557.50 560.75 555.00 560.25 +2.25 213 5,775 +33 Hover/Click
Total Volume and Open Interest 148,870 1,191,459 -3,482  
Wheat(CBOT) Weekly Monthly
Mar23 221221 750.00 774.50 748.75 767.75 +17.25 39,778 168,132 -1,831 Hover/Click
May23 221221 756.75 780.75 755.75 775.25 +17.75 13,677 53,153 +176 Hover/Click
Jul23 221221 760.25 784.50 760.00 779.50 +17.50 7,485 67,977 -588 Hover/Click
Sep23 221221 766.75 790.75 766.25 786.00 +17.00 2,776 16,966 +2 Hover/Click
Dec23 221221 783.50 801.75 779.25 797.50 +17.00 1,703 20,892 -30 Hover/Click
Mar24 221221 788.50 807.25 786.25 803.00 +16.50 487 2,888 -200 Hover/Click
Total Volume and Open Interest 66,066 331,211 -2,537  
Wheat(KCBT) Weekly Monthly
Mar23 221221 846.75 866.75 844.25 864.00 +17.00 14,709 87,581 -302 Hover/Click
May23 221221 840.75 860.00 838.50 857.00 +16.25 6,079 26,942 +264 Hover/Click
Jul23 221221 832.75 852.75 831.75 849.25 +15.25 3,070 21,172 -175 Hover/Click
Sep23 221221 843.25 853.75 835.50 850.00 +14.25 666 11,031 +126 Hover/Click
Dec23 221221 845.25 856.75 840.25 853.75 +13.25 304 5,595 +135 Hover/Click
Mar24 221221 851.25 854.00 851.25 851.25 +12.50 7 202 -4 Hover/Click
May24 221221 846.25 846.25 846.25 846.25 +12.50 4 21 -2 Hover/Click
Total Volume and Open Interest 24,846 152,857 +45  
Wheat(MGE) Weekly Monthly
Mar23 221221 913.00 928.25 912.50 927.75 +11.75 3,228 31,350 +458 Hover/Click
May23 221221 909.25 918.75 909.25 918.25 +9.75 1,263 9,987 +157 Hover/Click
Jul23 221221 902.50 914.50 902.50 913.75 +9.00 660 3,256 +64 Hover/Click
Sep23 221221 895.00 900.00 895.00 899.25 +8.50 473 4,853 +237 Hover/Click
Dec23 221221 897.50 904.25 897.50 903.50 +7.50 14 1,228 +4 Hover/Click
Mar24 221221 906.25 906.25 906.25 906.25 +7.75 0 16 +0 Hover/Click
Total Volume and Open Interest 5,638 50,690 +920  
Oats(CBOT) Weekly Monthly
Mar23 221221 338.25 350.00 338.00 346.25 +9.75 284 3,851 +61 Hover/Click
May23 221221 346.75 347.00 343.75 343.75 +8.00 29 380 +11 Hover/Click
Jul23 221221 344.75 344.75 343.50 343.50 +7.50 16 117 +8 Hover/Click
Sep23 221221 339.50 339.50 339.50 339.50 +9.25 2 31 +0 Hover/Click
Total Volume and Open Interest 331 4,387 +80  
Rough Rice(CBOT) Weekly Monthly
Jan23 221221 17.75 17.99 17.72 17.84 +0.06 648 2,266 -435 Hover/Click
Mar23 221221 18.05 18.35 17.98 18.19 +0.11 929 5,211 +447 Hover/Click
May23 221221 18.27 18.59 18.27 18.48 +0.15 15 113 +11 Hover/Click
Jul23 221221 18.70 18.75 18.70 18.70 +0.22 0 7 +0 Hover/Click
Total Volume and Open Interest 1,632 8,341 +61  
Live Cattle(CME) Weekly Monthly
Dec22 221221 155.050 156.350 154.985 156.130 +1.080 1,031 3,362 -742 Hover/Click
Feb23 221221 155.600 157.985 155.535 157.700 +2.120 16,026 133,440 +2,008 Hover/Click
Apr23 221221 159.630 161.485 159.535 161.185 +1.535 7,475 73,133 +1,744 Hover/Click
Jun23 221221 155.650 157.235 155.650 156.985 +1.155 5,999 53,434 +571 Hover/Click
Aug23 221221 156.000 156.985 155.985 156.800 +0.765 2,367 22,738 +535 Hover/Click
Oct23 221221 159.800 160.800 159.735 160.750 +0.800 1,624 7,065 -7 Hover/Click
Total Volume and Open Interest 35,268 300,338 +4,372  
Feeder Cattle(CME) Weekly Monthly
Jan23 221221 183.750 184.080 182.880 183.830 +0.200 5,708 10,418 -1,583 Hover/Click
Mar23 221221 185.130 186.150 184.735 185.735 +0.700 5,616 19,988 +534 Hover/Click
Apr23 221221 188.550 189.535 188.330 189.350 +0.865 1,825 6,049 -305 Hover/Click
May23 221221 191.650 192.685 191.630 192.550 +0.850 1,276 4,913 +90 Hover/Click
Aug23 221221 201.500 201.950 201.435 201.830 +0.480 364 3,882 +34 Hover/Click
Sep23 221221 204.100 204.400 203.850 204.250 +0.550 181 630 +25 Hover/Click
Oct23 221221 206.080 206.535 205.800 206.380 +0.395 110 214 +54 Hover/Click
Total Volume and Open Interest 15,092 46,228 -1,147  
Lean Hogs(CME) Weekly Monthly
Feb23 221221 83.900 88.880 83.900 88.400 +4.150 13,079 71,337 +278 Hover/Click
Apr23 221221 91.980 95.580 91.930 95.280 +3.100 4,727 42,209 +78 Hover/Click
May23 221221 98.200 101.000 98.200 100.650 +2.150 44 1,064 +16  
Jun23 221221 106.300 108.580 106.300 108.430 +1.900 3,373 24,069 -62 Hover/Click
Jul23 221221 106.950 108.750 106.950 108.650 +1.470 1,216 10,332 +67 Hover/Click
Aug23 221221 106.400 107.900 106.380 107.830 +1.200 1,472 13,701 +274 Hover/Click
Oct23 221221 91.930 92.500 91.930 92.450 +0.370 793 8,997 +324 Hover/Click
Dec23 221221 84.150 84.350 83.530 83.850 -0.300 505 3,024 +160 Hover/Click
Total Volume and Open Interest 25,417 175,937 +1,263  
Class III Milk(CME) Weekly Monthly
Dec22 221221 20.53 20.58 20.53 20.57 +0.05 103 4,340 -61 Hover/Click
Jan23 221221 18.73 19.05 18.69 18.73 unch 400 4,109 +72 Hover/Click
Feb23 221221 18.65 18.65 18.21 18.23 -0.29 382 3,740 +188 Hover/Click
Mar23 221221 18.72 18.85 18.51 18.53 -0.21 243 2,743 +129 Hover/Click
Apr23 221221 19.09 19.16 18.80 18.96 -0.24 56 1,668 +36 Hover/Click
May23 221221 19.44 19.49 19.13 19.26 -0.24 14 1,521 +4 Hover/Click
Jun23 221221 19.69 19.75 19.39 19.60 -0.19 13 1,407 +13 Hover/Click
Jul23 221221 19.83 19.83 19.75 19.83 -0.15 49 956 +26 Hover/Click
Aug23 221221 19.85 20.00 19.85 20.00 -0.12 11 832 +4 Hover/Click
Sep23 221221 20.00 20.15 20.00 20.15 -0.07 10 804 +2 Hover/Click
Oct23 221221 20.25 20.25 20.25 20.25 unch 15 439 +0 Hover/Click
Nov23 221221 20.22 20.22 20.09 20.22 unch 14 419 -2 Hover/Click
Dec23 221221 19.75 19.75 19.75 19.75 unch 21 423 +0 Hover/Click
Total Volume and Open Interest 1,331 23,717 +411  
Cocoa(ICE) Weekly Monthly
Mar23 221221 2498 2537 2485 2529 +31 17,815 124,382 -1,531 Hover/Click
May23 221221 2507 2537 2493 2531 +27 8,265 56,040 -1,696 Hover/Click
Jul23 221221 2508 2538 2498 2534 +26 4,212 34,185 +29 Hover/Click
Sep23 221221 2502 2535 2501 2532 +26 3,327 16,833 -236 Hover/Click
Dec23 221221 2486 2517 2486 2514 +25 1,516 19,900 +369 Hover/Click
Mar24 221221 2464 2491 2462 2488 +23 326 11,304 +71 Hover/Click
May24 221221 2464 2482 2464 2478 +21 105 3,362 +21 Hover/Click
Total Volume and Open Interest 35,566 270,033 -2,973  
Coffee "C"(ICE) Weekly Monthly
Mar23 221221 168.50 170.35 167.10 169.35 +1.55 12,459 97,779 +221 Hover/Click
May23 221221 168.75 170.25 167.05 169.05 +1.45 4,560 43,804 -383 Hover/Click
Jul23 221221 168.00 170.05 167.00 168.85 +1.40 2,813 20,273 +860 Hover/Click
Sep23 221221 168.00 169.70 167.00 168.50 +1.30 833 9,475 -82 Hover/Click
Dec23 221221 168.20 168.85 166.60 168.20 +1.25 676 11,936 -227 Hover/Click
Mar24 221221 167.80 168.45 167.40 167.90 +1.15 205 4,192 +22 Hover/Click
Total Volume and Open Interest 21,568 189,855 +376  
Orange Juice(ICE) Weekly Monthly
Jan23 221221 209.80 214.50 209.00 213.45 +5.15 1,058 2,145 -917 Hover/Click
Mar23 221221 204.85 209.50 202.75 208.50 +4.90 1,266 8,126 +853 Hover/Click
May23 221221 201.50 204.20 201.20 203.70 +4.10 10 858 +6 Hover/Click
Jul23 221221 197.00 199.00 197.00 198.00 +2.70 1 25 +1 Hover/Click
Sep23 221221 193.80 193.80 193.80 193.80 +1.50 0 4 +0 Hover/Click
Nov23 221221 185.70 185.70 185.70 185.70 +1.30 0 16 +0 Hover/Click
Total Volume and Open Interest 2,335 11,174 -57  
Sugar #11(ICE) Weekly Monthly
Mar23 221221 20.65 20.99 20.60 20.75 +0.17 52,544 392,454 -1,611 Hover/Click
May23 221221 19.23 19.47 19.19 19.32 +0.10 23,671 204,302 +3,064 Hover/Click
Jul23 221221 18.29 18.38 18.25 18.37 +0.09 11,075 123,622 +597 Hover/Click
Oct23 221221 18.02 18.10 17.98 18.09 +0.08 4,565 79,309 +382 Hover/Click
Mar24 221221 18.10 18.19 18.06 18.17 +0.08 2,229 50,455 +1,484 Hover/Click
May24 221221 17.28 17.33 17.22 17.32 +0.07 141 15,271 +25 Hover/Click
Jul24 221221 16.73 16.78 16.69 16.77 +0.04 44 14,837 +18 Hover/Click
Oct24 221221 16.54 16.55 16.45 16.54 unch 12 14,034 +0 Hover/Click
Total Volume and Open Interest 94,283 912,829 +3,961  
London Cocoa(LCE) Weekly Monthly
Mar23 221221 1991 2009 1988 2008 +20 5,445 112,959 -202 Hover/Click
May23 221221 1917 1934 1915 1933 +19 2,054 51,987 +216 Hover/Click
Jul23 221221 1897 1913 1893 1912 +19 905 37,915 -106 Hover/Click
Sep23 221221 1875 1894 1873 1892 +19 1,586 27,377 +484 Hover/Click
Dec23 221221 1854 1872 1854 1869 +17 339 25,867 -24 Hover/Click
Mar24 221221 1832 1846 1832 1843 +16 179 11,128 +26 Hover/Click
May24 221221 1824 1838 1822 1834 +15 76 3,853 -1 Hover/Click
Total Volume and Open Interest 10,701 276,000 +393  
London Sugar(LCE) Weekly Monthly
Mar23 221221 566.40 574.00 563.50 566.10 +2.00 4,580 45,716 -616 Hover/Click
May23 221221 544.00 548.00 542.30 544.10 +1.10 2,175 19,626 +12 Hover/Click
Aug23 221221 522.70 524.10 520.20 522.00 +0.10 544 8,834 +131 Hover/Click
Oct23 221221 501.90 503.90 501.00 502.50 -0.10 253 7,590 +36 Hover/Click
Dec23 221221 494.40 496.10 494.00 495.40 +0.80 67 2,939 +9 Hover/Click
Total Volume and Open Interest 7,711 86,733 -389  
Cotton(ICE) Weekly Monthly
Mar23 221221 87.80 89.65 87.36 88.30 +0.46 16,981 102,640 -1,069 Hover/Click
May23 221221 87.20 88.80 86.57 87.63 +0.48 6,987 36,219 -25 Hover/Click
Jul23 221221 86.45 87.93 85.79 86.77 +0.28 2,853 30,339 +68 Hover/Click
Oct23 221221 84.19 84.19 84.19 84.19 +0.01 2 22 +1 Hover/Click
Dec23 221221 83.30 84.44 82.55 83.79 +0.13 1,565 23,667 -23 Hover/Click
Mar24 221221 83.64 84.16 83.20 83.76 +0.12 94 2,828 +3 Hover/Click
Total Volume and Open Interest 28,523 198,471 -1,044  
Lumber(CME) Weekly Monthly
Jan23 221221 375.1 378.8 368.4 377.9 +2.8 547 1,468 -294  
Mar23 221221 375.3 375.3 363.4 372.5 +3.8 605 1,340 +265  
May23 221221 380.0 387.5 379.5 387.0 +3.0 63 146 +45  
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
Feb23 221221 75.99 78.61 75.80 78.29 +2.06 257,459 245,527 +11,077 Hover/Click
Mar23 221221 76.00 78.56 75.81 78.24 +2.01 75,448 163,038 +217 Hover/Click
Apr23 221221 76.13 78.40 75.76 78.09 +1.93 30,418 67,069 +1,624 Hover/Click
May23 221221 75.96 78.12 75.65 77.82 +1.82 19,641 56,811 +891 Hover/Click
Jun23 221221 75.68 77.77 75.36 77.46 +1.72 37,500 127,563 +883 Hover/Click
Jul23 221221 75.34 77.34 75.08 77.05 +1.63 9,861 42,638 -657 Hover/Click
Aug23 221221 75.02 76.93 74.75 76.61 +1.55 4,555 31,461 -206 Hover/Click
Sep23 221221 74.65 76.47 74.39 76.16 +1.45 11,738 57,845 +200 Hover/Click
Oct23 221221 74.15 75.99 74.05 75.71 +1.35 3,143 33,334 -203 Hover/Click
Nov23 221221 73.75 75.63 73.75 75.29 +1.27 1,433 26,111 +242 Hover/Click
Dec23 221221 73.61 75.23 73.40 74.86 +1.18 29,813 178,092 +936 Hover/Click
Jan24 221221 73.50 74.98 73.50 74.40 +1.10 997 35,479 -138 Hover/Click
Feb24 221221 74.11 74.58 73.91 73.94 +1.01 480 17,065 +8 Hover/Click
Mar24 221221 73.70 73.70 73.48 73.50 +0.95 1,126 22,170 +6 Hover/Click
Apr24 221221 73.08 73.08 73.08 73.08 +0.87 80 13,302 -21 Hover/Click
May24 221221 72.69 72.69 72.69 72.69 +0.78 42 9,794 -5 Hover/Click
Total Volume and Open Interest 575,639 1,397,289 -12,205  
e-miNY Crude Oil(NYM)
Feb23 221221 76.000 78.625 75.775 78.300 +2.075 15,901 2,850 +965  
Mar23 221221 76.175 78.575 75.825 78.250 +2.025 916 681 -579  
Apr23 221221 76.350 78.200 76.100 78.100 +1.950 555 585 +528  
May23 221221 76.025 77.900 75.550 77.825 +1.825 1 51 +0  
Jun23 221221 76.400 77.500 76.400 77.450 +1.700 5 165 -1  
Jul23 221221 77.050 77.050 77.050 77.050 +1.625 3 16 +2  
Aug23 221221 75.250 76.600 75.250 76.600 +1.550 0 35 +0  
Sep23 221221 76.150 76.150 76.150 76.150 +1.450 0 5 +0  
Oct23 221221 75.700 75.700 75.700 75.700 +1.350 0 1 +0  
Nov23 221221 75.300 75.300 75.300 75.300 +1.275 0 9 +0  
Total Volume and Open Interest 17,427 4,563 -2,161  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221221 306.88 318.26 305.00 313.95 +8.06 27,743 35,093 -2,731 Hover/Click
Feb23 221221 303.34 315.26 301.99 310.88 +7.97 37,404 62,939 +1,924 Hover/Click
Mar23 221221 295.81 306.94 293.93 303.36 +8.52 18,267 41,975 +585 Hover/Click
Apr23 221221 287.64 297.21 284.80 294.11 +8.31 11,489 36,506 +413 Hover/Click
May23 221221 281.42 290.32 278.81 287.69 +7.66 6,988 17,613 +566 Hover/Click
Jun23 221221 276.93 286.27 275.24 283.71 +6.94 7,770 20,336 +186 Hover/Click
Jul23 221221 277.93 283.96 274.17 281.78 +6.47 4,051 9,683 +288 Hover/Click
Aug23 221221 277.10 282.46 273.43 280.51 +6.20 3,133 6,790 +435 Hover/Click
Sep23 221221 278.50 281.64 273.71 279.86 +5.99 2,122 6,310 -100 Hover/Click
Oct23 221221 277.95 280.50 277.23 279.03 +5.75 706 4,755 -7 Hover/Click
Nov23 221221 276.87 278.00 276.87 277.90 +5.56 561 2,978 +37 Hover/Click
Dec23 221221 271.50 278.80 271.15 276.57 +5.38 1,410 14,989 +18 Hover/Click
Jan24 221221 275.00 275.41 275.00 275.41 +5.28 126 2,161 +23 Hover/Click
Feb24 221221 274.10 274.10 274.10 274.10 +5.24 63 499 +4 Hover/Click
Total Volume and Open Interest 121,939 269,218 +1,633  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221221 222.37 227.54 221.07 225.58 +3.30 30,106 43,365 -3,042 Hover/Click
Feb23 221221 222.64 228.31 222.01 226.47 +3.27 36,272 69,140 +3,988 Hover/Click
Mar23 221221 224.27 229.16 222.92 227.58 +3.49 14,086 35,718 +100 Hover/Click
Apr23 221221 240.58 246.29 239.71 245.15 +4.33 5,366 19,467 -132 Hover/Click
May23 221221 241.76 246.39 240.46 245.40 +4.70 5,011 19,908 +51 Hover/Click
Jun23 221221 239.30 245.26 238.33 244.37 +4.92 5,451 19,042 +313 Hover/Click
Jul23 221221 239.75 242.70 239.74 242.29 +4.93 2,223 6,612 -134 Hover/Click
Aug23 221221 236.10 239.70 236.10 239.43 +4.92 1,608 5,239 -57 Hover/Click
Sep23 221221 231.83 236.02 231.83 235.38 +4.98 1,832 8,434 +222 Hover/Click
Oct23 221221 218.17 220.28 218.02 220.28 +4.92 450 3,549 +11 Hover/Click
Total Volume and Open Interest 104,514 257,476 +872  
e-miNY RBOB Gasoline(NYM)
Jan23 221221 225.58 225.58 225.58 225.58 +3.30 0 2 +0  
Feb23 221221 226.47 226.47 226.47 226.47 +3.27        
Mar23 221221 227.58 227.58 227.58 227.58 +3.49        
Apr23 221221 245.15 245.15 245.15 245.15 +4.33        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221221 5.389 5.609 5.265 5.332 +0.006 121,279 41,522 -7,558 Hover/Click
Feb23 221221 5.232 5.481 5.175 5.238 +0.022 65,664 79,873 +593 Hover/Click
Mar23 221221 4.841 5.007 4.796 4.815 -0.005 54,727 173,664 +4,007 Hover/Click
Apr23 221221 4.600 4.672 4.522 4.537 -0.028 34,297 105,106 -1,705 Hover/Click
May23 221221 4.582 4.649 4.510 4.524 -0.029 21,858 104,531 +2,149 Hover/Click
Jun23 221221 4.726 4.782 4.643 4.659 -0.030 11,074 35,183 +595 Hover/Click
Jul23 221221 4.851 4.896 4.756 4.771 -0.030 11,429 35,208 +609 Hover/Click
Aug23 221221 4.833 4.888 4.751 4.763 -0.032 5,829 30,000 +87 Hover/Click
Sep23 221221 4.754 4.805 4.682 4.695 -0.027 5,222 39,003 +15 Hover/Click
Oct23 221221 4.840 4.870 4.738 4.750 -0.028 12,949 50,246 +615 Hover/Click
Nov23 221221 5.069 5.109 4.989 5.002 -0.025 3,509 25,427 +319 Hover/Click
Dec23 221221 5.469 5.496 5.371 5.383 -0.033 3,659 34,459 -91 Hover/Click
Jan24 221221 5.720 5.746 5.610 5.624 -0.050 4,407 45,235 +819 Hover/Click
Feb24 221221 5.457 5.468 5.355 5.378 -0.039 1,807 15,201 -348 Hover/Click
Mar24 221221 4.818 4.849 4.737 4.782 -0.030 2,813 29,814 +152 Hover/Click
Apr24 221221 4.135 4.135 4.065 4.099 -0.021 2,276 27,319 -113 Hover/Click
Total Volume and Open Interest 367,097 1,004,890 +1,690  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221221 79.94 82.52 79.55 82.20 +2.21 174,244 189,135 -16,077 Hover/Click
Mar23 221221 80.53 82.92 80.06 82.58 +2.05 164,924 376,407 +2,041 Hover/Click
Apr23 221221 80.41 82.74 80.01 82.39 +1.95 75,509 206,050 +6,985 Hover/Click
May23 221221 80.19 82.48 79.88 82.14 +1.89 40,388 143,919 +3,885 Hover/Click
Jun23 221221 79.95 82.15 79.56 81.78 +1.81 56,909 215,920 +558 Hover/Click
Jul23 221221 79.81 81.76 79.27 81.40 +1.72 14,469 79,211 -402 Hover/Click
Aug23 221221 79.61 81.31 78.94 80.95 +1.61 7,831 55,227 -159 Hover/Click
Sep23 221221 79.16 80.86 78.57 80.49 +1.52 11,635 65,986 -306 Hover/Click
Oct23 221221 78.85 80.34 78.24 80.03 +1.44 3,084 37,223 -196 Hover/Click
Nov23 221221 79.41 79.79 79.41 79.60 +1.37 2,257 33,897 +422 Hover/Click
Dec23 221221 78.09 79.57 77.54 79.22 +1.31 24,919 178,546 -206 Hover/Click
Jan24 221221 78.16 78.92 78.16 78.80 +1.25 1,097 25,792 +10 Hover/Click
Feb24 221221 78.50 78.50 78.06 78.38 +1.19 1,092 30,091 +9 Hover/Click
Mar24 221221 78.25 78.43 77.90 77.99 +1.12 1,011 23,649 +52 Hover/Click
Total Volume and Open Interest 589,895 1,898,784 -3,662  
Gas Oil(ICE) Weekly Monthly
Jan23 221221 873.50 905.00 866.25 891.25 +23.50 41,828 90,806 -4,151 Hover/Click
Feb23 221221 863.00 894.75 855.75 881.75 +25.00 34,472 86,484 +1,331 Hover/Click
Mar23 221221 843.25 875.75 837.00 864.00 +26.75 24,897 68,724 +870 Hover/Click
Apr23 221221 821.00 850.25 812.75 839.25 +25.00 12,412 42,427 +70 Hover/Click
May23 221221 802.75 831.25 795.00 820.25 +23.00 7,074 27,533 -58 Hover/Click
Jun23 221221 793.00 819.25 785.25 809.00 +21.75 11,699 32,953 +1,057 Hover/Click
Jul23 221221 789.25 812.00 780.00 803.00 +21.25 2,267 16,010 +12 Hover/Click
Aug23 221221 786.00 806.50 776.25 799.00 +20.75 1,493 13,610 +240 Hover/Click
Sep23 221221 782.50 801.50 772.50 794.75 +20.25 4,158 16,578 +227 Hover/Click
Oct23 221221 778.25 794.50 769.00 790.50 +19.50 853 10,728 +67 Hover/Click
Total Volume and Open Interest 148,135 477,025 +1,105  
Ethanol(CBOT)
Jan23 221221 2.161 2.161 2.161 2.161 unch        
Feb23 221221 2.161 2.161 2.161 2.161 unch        
Mar23 221221 2.161 2.161 2.161 2.161 unch        
Apr23 221221 2.161 2.161 2.161 2.161 unch        
May23 221221 2.161 2.161 2.161 2.161 unch        
Jun23 221221 2.161 2.161 2.161 2.161 unch        
Jul23 221221 2.161 2.161 2.161 2.161 unch        
Aug23 221221 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 221221 76.22 78.61 75.79 78.29 +2.06 30,247 57,480 +1,643 Hover/Click
Mar23 221221 76.27 78.56 75.88 78.24 +2.01 29,208 57,110 +1,009 Hover/Click
Apr23 221221 76.31 78.40 75.92 78.09 +1.93 18,322 26,642 +710 Hover/Click
May23 221221 75.81 78.13 75.81 77.82 +1.82 11,821 14,810 +560 Hover/Click
Jun23 221221 76.33 77.77 76.33 77.46 +1.72 12,876 57,648 +62 Hover/Click
Jul23 221221 76.82 77.22 76.82 77.05 +1.63 4,558 10,358 +585 Hover/Click
Aug23 221221 76.45 76.79 76.45 76.61 +1.55 1,304 4,971 +28 Hover/Click
Sep23 221221 76.16 76.16 76.15 76.16 +1.45 1,013 12,509 +69 Hover/Click
Oct23 221221 75.71 75.71 75.71 75.71 +1.35 156 2,726 +0 Hover/Click
Nov23 221221 75.29 75.29 75.29 75.29 +1.27 95 5,727 +13 Hover/Click
Dec23 221221 73.85 74.97 73.51 74.86 +1.18 3,462 56,579 -103 Hover/Click
Jan24 221221 74.40 74.40 74.40 74.40 +1.10 12 3,487 +1 Hover/Click
Feb24 221221 73.94 73.94 73.94 73.94 +1.01 0 1,254 +0 Hover/Click
Mar24 221221 73.50 73.50 73.50 73.50 +0.95 8 2,094 +8 Hover/Click
Apr24 221221 73.08 73.08 73.08 73.08 +0.87 0 550 +0 Hover/Click
May24 221221 72.69 72.69 72.69 72.69 +0.78 0 412 +0 Hover/Click
Total Volume and Open Interest 113,873 366,200 -13,643  
US Dollar Index(ICE) Weekly Monthly
Mar23 221221 103.625 104.065 103.515 103.848 +0.243 18,215 40,895 -663 Hover/Click
Jun23 221221 103.463 103.463 103.463 103.463 +0.228 3 542 +2 Hover/Click
Sep23 221221 103.052 103.052 103.052 103.052 +0.197       Hover/Click
Total Volume and Open Interest 18,218 41,437 -13,474  
Australian Dollar(CME) Weekly Monthly
Mar23 221221 67.11 67.50 66.79 67.26 +0.26 60,763 125,316 -922 Hover/Click
Jun23 221221 67.40 67.73 67.06 67.50 +0.25 25 155 +11 Hover/Click
Sep23 221221 67.67 67.89 67.34 67.67 +0.24 0 46 +0 Hover/Click
Total Volume and Open Interest 60,907 126,044 -41,934  
British Pound(CME) Weekly Monthly
Mar23 221221 122.12 122.19 120.81 121.08 -0.89 62,917 181,988 +662 Hover/Click
Jun23 221221 122.09 122.37 121.06 121.29 -0.89 881 761 +368 Hover/Click
Sep23 221221 121.50 122.33 121.19 121.40 -0.90 0 234 +0 Hover/Click
Total Volume and Open Interest 64,109 186,564 -39,306  
Canadian Dollar(CME) Weekly Monthly
Mar23 221221 73.54 73.65 73.37 73.52 -0.01 55,736 147,459 +325 Hover/Click
Jun23 221221 73.68 73.75 73.50 73.62 -0.03 26 3,130 +25 Hover/Click
Sep23 221221 73.66 73.80 73.59 73.72 -0.03 0 365 +0 Hover/Click
Dec23 221221 73.82 73.90 73.72 73.82 -0.06 0 181 +0 Hover/Click
Total Volume and Open Interest 61,723 184,128 -901  
Japanese Yen(CME) Weekly Monthly
Mar23 221221 76.78 76.92 76.31 76.52 -0.41 89,015 170,217 +776 Hover/Click
Jun23 221221 77.86 77.98 77.40 77.57 -0.43 17 1,131 -4 Hover/Click
Sep23 221221 78.56 78.56 78.39 78.56 -0.45 0 47 +0 Hover/Click
Total Volume and Open Interest 89,409 173,055 -55,702  
Swiss Franc(CME) Weekly Monthly
Mar23 221221 108.99 109.25 108.65 108.99 -0.01 12,769 30,319 +1,122 Hover/Click
Jun23 221221 110.31 110.36 109.89 110.09 -0.03 1 416 +1 Hover/Click
Sep23 221221 111.12 111.31 110.91 111.12 -0.06       Hover/Click
Total Volume and Open Interest 12,770 30,768 -23,354  
EuroFX(CME) Weekly Monthly
Mar23 221221 106.88 107.12 106.55 106.80 -0.10 143,284 708,696 +2,756 Hover/Click
Jun23 221221 107.43 107.72 107.18 107.41 -0.12 449 7,957 -250 Hover/Click
Sep23 221221 107.86 108.18 107.67 107.88 -0.15 0 931 +0 Hover/Click
Total Volume and Open Interest 147,268 723,443 -131,771  
Mexican Peso(CME) Weekly Monthly
Mar23 221221 498.38 501.75 497.38 501.50 +3.38 44,640 227,380 +2,767 Hover/Click
Jun23 221221 492.38 492.38 492.38 492.38 +3.13       Hover/Click
Total Volume and Open Interest 44,650 227,525 -108,085  
Brazilian Real(CME) Weekly Monthly
Jan23 221221 191.95 193.60 191.35 192.10 +0.50 3,855 33,237 -57  
Feb23 221221 191.85 192.35 190.20 190.95 +0.50 315 940 +258  
Mar23 221221 190.00 191.20 190.00 190.00 +0.35 0 81 +0 Hover/Click
Apr23 221221 188.75 188.75 188.75 188.75 +0.35        
Total Volume and Open Interest 4,170 34,258 +201  
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 221221 128~040 128~300 127~190 128~050 +0~020 211,544 1,191,268 +6,262 Hover/Click
Jun23 221221 129~200 129~220 128~190 129~030 +0~030 24 169 +12 Hover/Click
Total Volume and Open Interest 211,650 1,193,059 +5,655  
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 221221 113~160 114~015 113~095 113~180 +0~010 813,410 3,729,654 -21,168 Hover/Click
Jun23 221221 114~110 114~195 113~315 114~070 +0~010 18 80 -2 Hover/Click
Total Volume and Open Interest 813,898 3,729,990 -21,250  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221221 108~220 108~292 108~184 108~230 +0~016 746 534 -80 Hover/Click
Mar23 221221 108~250 109~036 108~210 108~266 +0~016 495,836 4,124,033 -21,939 Hover/Click
Jun23 221221 109~026 109~026 109~026 109~026 +0~016       Hover/Click
Total Volume and Open Interest 496,582 4,124,567 -22,019  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221221 102~284 102~286 102~274 102~276 +0~033 35 1,655 +0 Hover/Click
Mar23 221221 102~297 103~016 102~284 103~003 +0~031 276,227 2,229,998 +16,827 Hover/Click
Jun23 221221 103~056 103~056 103~056 103~056 +0~031 0 7 +0 Hover/Click
Total Volume and Open Interest 276,262 2,231,660 +16,827  
Eurodollars(CME) Weekly Monthly
Mar23 221221 94.940 94.990 94.925 94.980 +0.045 77,406 853,311 +13,016  
Jun23 221221 94.925 94.980 94.910 94.970 +0.045 60,894 664,600 +17,102  
Sep23 221221 95.095 95.155 95.075 95.140 +0.050 27,620 679,725 +699  
Dec23 221221 95.410 95.480 95.390 95.455 +0.050 41,340 718,943 -9,974  
Mar24 221221 95.825 95.905 95.805 95.865 +0.050 21,171 380,794 +185  
Jun24 221221 96.205 96.280 96.180 96.230 +0.035 12,091 396,071 -123  
Sep24 221221 96.455 96.535 96.440 96.480 +0.020 14,234 363,477 +611  
Dec24 221221 96.600 96.670 96.575 96.610 +0.005 20,229 595,582 -3,492  
Mar25 221221 96.665 96.745 96.645 96.675 -0.005 12,345 228,905 -2,326  
Jun25 221221 96.715 96.785 96.685 96.710 -0.010 5,137 167,984 +429  
Sep25 221221 96.735 96.805 96.705 96.725 -0.020 5,709 128,750 -246  
Dec25 221221 96.740 96.810 96.705 96.720 -0.030 9,399 129,640 -1,235  
Mar26 221221 96.710 96.790 96.685 96.695 -0.035 5,585 77,616 +28  
Jun26 221221 96.685 96.760 96.655 96.660 -0.045 3,659 77,975 +110  
Sep26 221221 96.660 96.730 96.620 96.630 -0.045 4,346 97,034 -390  
Dec26 221221 96.625 96.705 96.590 96.600 -0.045 5,158 65,297 -468  
Mar27 221221 96.580 96.670 96.560 96.565 -0.045 3,182 45,516 +47  
Jun27 221221 96.545 96.625 96.515 96.525 -0.040 3,141 37,951 -114  
Total Volume and Open Interest 366,160 5,925,219 -1,199,186  
Ultra T-Bond(CBOT)
Dec22 221220 138~27 138~31 138~15 138~29 -2~23 22 2,053 +1  
Mar23 221221 138~24 140~02 138~00 138~30 +0~02 121,669 1,415,017 -10,218  
Jun23 221221 138~30 138~30 138~30 138~30 +0~02        
Total Volume and Open Interest 121,762 1,417,070 -10,218  
Ultra 10-Yr T-Note(CBOT)
Dec22 221220 120~000 120~115 119~275 119~280 -1~015 2 203 -8  
Mar23 221221 119~255 120~140 119~140 119~260 unch 199,967 1,420,630 -2,084  
Jun23 221221 119~260 119~260 119~260 119~260 unch        
Total Volume and Open Interest 200,007 1,420,832 -2,085  
30 Day Federal Funds(CBOT)
Dec22 221221 95.895 95.897 95.895 95.895 -0.003 4,551 264,827 -701  
Jan23 221221 95.665 95.670 95.660 95.665 unch 12,038 406,757 -2,087  
Feb23 221221 95.345 95.360 95.340 95.355 +0.010 83,919 297,042 +23,373  
Mar23 221221 95.285 95.305 95.285 95.300 +0.010 11,055 68,309 -1,221  
Apr23 221221 95.185 95.210 95.180 95.205 +0.020 27,467 117,078 +4,318  
May23 221221 95.125 95.160 95.115 95.150 +0.025 16,893 85,545 +2,148  
Total Volume and Open Interest 188,888 1,489,170 +29,571  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221221 146.55 146.72 145.74 146.19 -0.38 2,154 13,308 -952 Hover/Click
Jun23 221221 146.19 146.19 146.19 146.19 -0.38       Hover/Click
Sep23 221221 146.19 146.19 146.19 146.19 -0.38       Hover/Click
Total Volume and Open Interest 2,154 13,308 -952  
Euro-Buxl(EUREX)
Mar23 221221 145.22 146.24 144.64 145.22 -0.32 47,306 214,708 -3,261  
Jun23 221221 144.40 144.40 144.40 144.40 -0.32 0 76 +0  
Sep23 221221 143.64 143.64 143.64 143.64 -0.32        
Total Volume and Open Interest 47,306 214,784 -3,261  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221221 135.84 136.32 135.60 135.88 -0.03 449,294 1,299,825 -108,792 Hover/Click
Jun23 221221 134.50 134.58 134.50 134.58 +0.02 6 18 +4 Hover/Click
Sep23 221221 133.21 133.21 133.21 133.21 -0.03       Hover/Click
Total Volume and Open Interest 449,300 1,299,843 -108,788  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221221 116.97 117.09 116.80 116.87 -0.05 256,406 1,565,646 -86,659 Hover/Click
Jun23 221221 117.24 117.24 117.24 117.24 unch       Hover/Click
Sep23 221221 118.81 118.81 118.81 118.81 -0.05       Hover/Click
Total Volume and Open Interest 256,406 1,565,646 -86,659  
Euro-Schatz(EUREX)
Mar23 221221 105.81 105.83 105.74 105.76 -0.03 221,641 1,762,501 -123,073  
Jun23 221221 105.93 105.93 105.93 105.93 -0.02        
Sep23 221221 106.51 106.51 106.51 106.51 -0.03        
Total Volume and Open Interest 221,641 1,762,501 -123,073  
3-Mth Euribor(EUREX)
Dec22 221219 97.938 97.938 97.938 97.938 +0.012 0 283 +0  
Mar23 221221 96.970 96.970 96.970 96.970 -0.005 0 401 +0  
Jun23 221221 96.535 96.535 96.535 96.535 -0.040 0 52 +0  
Total Volume and Open Interest 0 1,091 -283  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221221 102~13 102~17 102~04 102~14 +0~10 6 64,520 -6,529 Hover/Click
Mar23 221221 101~11 101~19 101~01 101~12 +0~08 95,475 370,822 +162 Hover/Click
Total Volume and Open Interest 95,481 435,343 -6,367  
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 221221 96.975 96.980 96.955 96.965 -0.005 102,193 538,992 -669  
Jun23 221221 96.580 96.585 96.520 96.535 -0.035 82,728 481,310 -7,644  
Sep23 221221 96.505 96.515 96.455 96.465 -0.035 80,165 396,351 -3,385  
Total Volume and Open Interest 1,115,606 3,516,283 -628,623  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221221 96.42 96.47 96.42 96.46 +0.04 18,705 237,413 +61  
Jun23 221221 96.11 96.18 96.11 96.18 +0.07 8,737 126,695 +652  
Sep23 221221 95.99 96.09 95.99 96.07 +0.08 5,359 120,092 -655  
Dec23 221221 95.99 96.09 95.99 96.07 +0.09 5,980 121,403 +23  
Mar24 221221 96.02 96.12 96.01 96.11 +0.10 8,424 89,199 +1,641  
Jun24 221221 96.10 96.20 96.10 96.19 +0.10 3,124 78,107 +67  
Sep24 221221 96.18 96.27 96.18 96.25 +0.08 1,008 44,789 -145  
Dec24 221221 96.25 96.32 96.24 96.30 +0.07 1,919 11,695 -5  
Mar25 221221 96.33 96.36 96.33 96.35 +0.07 10 418 +10  
Jun25 221221 96.33 96.33 96.33 96.33 +0.07 0 224 +0  
Total Volume and Open Interest 53,266 830,454 +1,649  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221221 96.28 96.33 96.22 96.26 unch 106,807 926,727 -9,942  
Jun23 221221 96.26 96.26 96.26 96.26 unch        
Total Volume and Open Interest 106,807 926,727 -9,942  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221221 96.66 96.74 96.65 96.72 +0.07 57,782 654,397 -5,155  
Jun23 221221 96.72 96.72 96.72 96.72 +0.07        
Total Volume and Open Interest 57,782 654,397 -5,155  
Gold(CMX) Weekly Monthly
Dec22 221221 1817.4 1821.4 1814.4 1815.9 unch 79 325 -23 Hover/Click
Feb23 221221 1827.9 1833.8 1821.3 1825.4 unch 86,090 360,135 -3 Hover/Click
Apr23 221221 1843.1 1849.0 1837.1 1840.9 +0.1 2,040 34,704 +441 Hover/Click
Jun23 221221 1857.9 1864.1 1852.8 1856.6 +0.1 848 14,585 -197 Hover/Click
Aug23 221221 1870.4 1879.2 1870.2 1873.0 +0.6 562 5,297 -64 Hover/Click
Oct23 221221 1888.3 1888.6 1885.4 1888.6 +0.5 62 1,237 -4 Hover/Click
Dec23 221221 1903.0 1911.0 1903.0 1903.9 +0.4 731 6,403 +41 Hover/Click
Feb24 221221 1918.8 1924.1 1918.4 1918.4 +0.1 0 429 +0 Hover/Click
Apr24 221221 1932.5 1932.5 1932.5 1932.5 +0.1 0 1 +0 Hover/Click
Jun24 221221 1946.7 1946.7 1946.7 1946.7 +0.1 0 294 +0 Hover/Click
Aug24 221221 1955.2 1955.2 1955.2 1955.2 +0.1       Hover/Click
Oct24 221221 1969.3 1969.3 1969.3 1969.3 +0.1       Hover/Click
Total Volume and Open Interest 90,621 424,801 +176  
Silver(CMX) Weekly Monthly
Dec22 221221 2402.0 2408.5 2402.0 2403.5 -5.9 8 1,068 -45 Hover/Click
Mar23 221221 2439.5 2452.5 2405.5 2419.4 -7.7 33,182 108,608 -74 Hover/Click
May23 221221 2454.5 2466.0 2422.0 2435.4 -7.6 754 8,198 -71 Hover/Click
Jul23 221221 2456.0 2477.5 2447.5 2453.8 -7.5 200 2,091 +107 Hover/Click
Sep23 221221 2470.0 2492.5 2469.0 2475.1 -7.5 52 1,557 +19 Hover/Click
Dec23 221221 2518.0 2518.0 2502.0 2505.0 -7.5 18 695 +2 Hover/Click
Mar24 221221 2535.4 2535.4 2535.4 2535.4 -7.5 0 10 +0 Hover/Click
Total Volume and Open Interest 34,630 123,876 -155  
Platinum(NYMEX) Weekly Monthly
Jan23 221221 1013.3 1017.5 996.6 1002.0 -11.0 19,449 29,601 -4,625 Hover/Click
Apr23 221221 1021.5 1025.3 1004.6 1010.3 -10.6 7,378 39,812 +3,913 Hover/Click
Jul23 221221 1023.2 1023.4 1009.1 1015.0 -9.8 66 384 +37 Hover/Click
Oct23 221221 1017.6 1017.6 1017.6 1017.6 -10.3 4 30 +2 Hover/Click
Total Volume and Open Interest 26,897 69,828 -673  
Palladium(NYMEX) Weekly Monthly
Dec22 221221 1644.40 1644.40 1644.40 1644.40 -66.70 5 15 +0 Hover/Click
Mar23 221221 1729.50 1739.50 1660.00 1666.80 -66.70 2,648 8,107 +174 Hover/Click
Jun23 221221 1701.00 1702.00 1675.00 1676.30 -66.50 12 158 +4 Hover/Click
Total Volume and Open Interest 2,668 8,290 +181  
Copper(CMX) Weekly Monthly
Dec22 221221 380.70 381.40 380.40 380.60 +0.85 601 1,465 -120 Hover/Click
Mar23 221221 380.70 382.85 378.90 381.00 +1.10 38,274 100,029 -622 Hover/Click
May23 221221 381.20 382.80 379.30 381.10 +0.85 3,056 23,935 -65 Hover/Click
Jul23 221221 382.25 382.80 379.65 381.25 +0.65 1,861 10,609 -114 Hover/Click
Sep23 221221 380.30 381.90 380.10 381.10 +0.55 1,306 7,613 +659 Hover/Click
Total Volume and Open Interest 46,206 155,405 -231  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221221 33148 33645 33141 33569 +516 138,092 75,266 +457 Hover/Click
Jun23 221221 33419 33888 33409 33817 +504 116 133 +55 Hover/Click
Sep23 221221 33977 34128 33937 33937 +524 1 7 +1 Hover/Click
Dec23 221221 34131 34131 34131 34131 +526       Hover/Click
Total Volume and Open Interest 138,209 75,406 +513  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221221 3857.25 3918.75 3855.50 3905.75 +56.50 1,405,774 1,974,599 -4,883 Hover/Click
Jun23 221221 3893.50 3951.75 3889.00 3939.25 +56.50 759 5,851 -550 Hover/Click
Sep23 221221 3930.00 3984.00 3930.00 3972.50 +55.50 21 1,133 +321 Hover/Click
Dec23 221221 4006.00 4006.00 4006.00 4006.00 +57.00 0 1,593 +0 Hover/Click
Total Volume and Open Interest 1,406,554 1,984,932 -5,112  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221221 11206.50 11389.75 11181.00 11334.50 +158.75 562,529 240,365 +5,390 Hover/Click
Jun23 221221 11341.00 11507.00 11302.75 11454.50 +160.00 683 520 +145 Hover/Click
Sep23 221221 11573.25 11612.50 11573.25 11573.25 +160.25 0 106 +0 Hover/Click
Total Volume and Open Interest 563,212 241,262 +5,535  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221221 2424.60 2468.40 2422.50 2461.20 +44.60 10,501 43,755 -498 Hover/Click
Jun23 221221 2478.80 2478.80 2478.80 2478.80 +43.10       Hover/Click
Sep23 221221 2497.10 2497.10 2497.10 2497.10 +43.50       Hover/Click
Total Volume and Open Interest 10,501 43,755 -498  
Volatility Index(CBOE)
Dec22 221221 21.50 21.50 20.25 20.25 -1.23 47,064 39,037 -8,201  
Jan23 221221 23.95 23.95 22.85 23.01 -0.93 94,896 168,706 +503  
Feb23 221221 24.94 24.97 24.13 24.34 -0.63 36,906 57,311 +2,970  
Mar23 221221 25.72 25.72 25.02 25.15 -0.64 16,704 26,900 -171  
Total Volume and Open Interest 216,349 334,823 -1,888  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221221 1175.00 1175.00 1175.00 1175.00 +17.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221221 1763.10 1798.10 1762.00 1787.90 +29.30 156,511 439,776 +5,120 Hover/Click
Jun23 221221 1779.50 1812.70 1778.10 1804.10 +30.20 526 351 +277 Hover/Click
Sep23 221221 1814.80 1814.80 1814.80 1814.80 +28.10       Hover/Click
Total Volume and Open Interest 157,037 440,127 +5,397  
Nikkei 225(CME)
Mar23 221221 26355 26580 26225 26455 +105 3,339 13,139 -201  
Jun23 221221 26180 26380 26060 26295 +115 0 1 +0  
Total Volume and Open Interest 3,339 13,140 -201  
Nikkei 225(SGX) Weekly Monthly
Mar23 221221 26650 26690 26190 26320 -185 53,466 80,169 +1,669  
Jun23 221221 26255 26255 26075 26075 -185 1 3,191 +0  
Sep23 221221 26035 26035 26035 26035 -180 0 98 +0  
Total Volume and Open Interest 53,495 97,057 +1,661  
Nikkei 225 Mini(JPX)
Mar23 221221 26415 26545 26190 26320 -200 406,882 242,915 +20,441  
Jun23 221221 26355 26360 25940 26050 -210 11,134 7,311 +1,192  
Sep23 221221 26295 26295 25905 26020 -200 278 799 +59  
Total Volume and Open Interest 436,577 322,191 +30,039  
Nikkei 225(JPX)
Mar23 221221 26420 26550 26190 26320 -200 35,722 186,777 +5,335  
Jun23 221221 26160 26290 25950 26050 -210 126 16,082 +49  
Sep23 221221 26080 26090 25950 26020 -200 0 3,355 -1  
Total Volume and Open Interest 35,859 257,604 +5,384  
Nikkei 225(CME) Yen
Mar23 221221 26335 26540 26180 26410 +85 19,879 41,323 +1,391  
Jun23 221221 26070 26265 25975 26165 +85        
Sep23 221221 26135 26135 26135 26135 +85        
Total Volume and Open Interest 19,879 41,323 +1,391  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221221 26410 26410 26410 26410 +80        
Jun23 221221 26170 26170 26170 26170 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 221221 6482.5 6589.0 6466.5 6581.0 +129.0 42,616 221,318 +12,089  
Feb23 221221 6590.5 6590.5 6590.5 6590.5 +129.0        
Mar23 221221 6490.5 6616.0 6490.0 6603.0 +129.0 4 957 -20  
Jun23 221221 6500.5 6500.5 6500.5 6500.5 +130.5        
Sep23 221221 6537.0 6537.0 6537.0 6537.0 +132.0        
Dec23 221221 6570.5 6570.5 6570.5 6570.5 +133.5        
Total Volume and Open Interest 42,620 222,277 -90,249  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221221 19130 19292 19080 19181 +57 112,276 106,273 -12,750  
Jan23 221221 19245 19380 19169 19278 +61 5,934 9,449 +2,560  
Feb23 221221 19319 19319 19319 19319 +57 0 1,001 +0  
Total Volume and Open Interest 118,321 124,818 -10,205  
DAX(EUREX) Weekly Monthly
Mar23 221221 14019.0 14171.0 13975.0 14159.0 +220.0 40,597 79,366 -9,854  
Jun23 221221 14320.0 14320.0 14320.0 14320.0 +223.0 0 22 +0  
Sep23 221221 14432.0 14432.0 14432.0 14432.0 +227.0 0 7 +0  
Total Volume and Open Interest 40,597 79,395 -9,854  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221221 14021.0 14171.0 13978.0 14159.0 +220.0 36,611 10,595 -340  
Jun23 221221 14320.0 14320.0 14320.0 14320.0 +223.0 4 18 +0  
Total Volume and Open Interest 36,615 10,613 -340  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221221 3820 3884 3815 3875 +72 520,193 4,008,046 -176,231  
Jun23 221221 3787 3820 3787 3818 +72 11 26,064 +1  
Total Volume and Open Interest 520,204 4,045,072 -176,230  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221221 10631 10762 10587 10742 +165 22,634 155,674 -6,499  
Jun23 221221 10622 10622 10615 10615 +164 350 425 +303  
Sep23 221221 10650 10650 10650 10650 +168        
Total Volume and Open Interest 22,984 156,099 -6,196  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221221 7388.00 7517.50 7374.50 7492.00 +127.50 76,000 551,661 +2,213  
Jun23 221221 7446.00 7520.50 7446.00 7495.00 +124.00 0 40 +0  
Sep23 221221 7505.00 7505.00 7505.00 7505.00 +124.00        
Total Volume and Open Interest 76,000 551,701 +2,213  
SPI 200(SFE) Weekly Monthly
Mar23 221221 6977.0 7092.0 6977.0 7070.0 +103.0 40,938 242,857 +2,462  
Jun23 221221 7086.0 7086.0 7086.0 7086.0 +103.0 0 364 +0  
Sep23 221221 7019.0 7019.0 7019.0 7019.0 +103.0        
Total Volume and Open Interest 40,940 243,340 +2,461  
FTSE MIB(ISE)
Mar23 221221 23855.00 24145.00 23765.00 24105.00 +401.00 12,142 70,703 -4,528  
Jun23 221221 23595.00 23710.00 23405.00 23710.00 +401.00 5 416 +4  
Sep23 221221 23770.00 23770.00 23770.00 23770.00 +401.00 0 3 +0  
Total Volume and Open Interest 12,147 71,122 -18,894  
KOSPI 200(KFE)
Mar23 221221 303.60 303.70 300.70 301.00 -0.90 194,421 281,990 +693  
Jun23 221221 304.95 305.00 302.65 302.80 -0.90 218 23,894 +32  
Sep23 221221 305.50 305.50 305.50 305.50 -0.75 0 2,382 +2  
Total Volume and Open Interest 194,639 342,980 +1,429  
GSCI(CME) Weekly Monthly
Jan23 221221 597.80 600.85 597.80 599.35 +10.85 4 1,069 -2  
Feb23 221221 601.85 601.85 601.85 601.85 +10.85        
Mar23 221221 604.35 604.35 604.35 604.35 +15.85        
Total Volume and Open Interest 4 1,069 -2  
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