Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 22, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221222 1480.00 1484.00 1463.50 1467.75 -13.25 111,696 112,080 -10,484 Hover/Click
Mar23 221222 1483.75 1487.75 1468.00 1472.00 -12.50 79,823 253,341 +9,889 Hover/Click
May23 221222 1486.50 1490.50 1472.00 1475.75 -11.75 19,213 106,047 +1,192 Hover/Click
Jul23 221222 1489.50 1492.75 1475.00 1478.25 -11.75 10,376 73,332 -522 Hover/Click
Aug23 221222 1470.75 1471.50 1455.50 1458.50 -10.50 1,109 5,276 +105 Hover/Click
Sep23 221222 1417.25 1418.75 1405.25 1407.00 -9.50 427 4,925 +31 Hover/Click
Nov23 221222 1389.00 1393.25 1380.00 1381.75 -8.75 5,412 58,357 +51 Hover/Click
Jan24 221222 1389.75 1394.25 1382.25 1384.25 -8.25 843 3,528 +472 Hover/Click
Mar24 221222 1382.50 1387.00 1374.50 1376.50 -7.25 274 4,899 +118 Hover/Click
May24 221222 1373.00 1380.50 1371.50 1373.00 -6.75 84 3,193 +43 Hover/Click
Jul24 221222 1377.25 1382.50 1373.00 1374.25 -6.50 9 494 +1 Hover/Click
Aug24 221222 1363.50 1363.50 1363.50 1363.50 -6.50 0 5 +0 Hover/Click
Sep24 221222 1340.50 1340.50 1340.50 1340.50 -6.50 0 90 +0 Hover/Click
Nov24 221222 1324.25 1324.25 1316.25 1318.25 -5.00 63 1,352 +9 Hover/Click
Total Volume and Open Interest 229,335 627,125 +908  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221222 456.00 456.20 448.00 452.00 -4.00 35,972 50,800 -6,305 Hover/Click
Mar23 221222 452.40 452.80 444.50 448.30 -4.40 44,514 193,311 +4,372 Hover/Click
May23 221222 445.40 445.50 437.80 441.50 -3.80 16,639 86,053 +2,573 Hover/Click
Jul23 221222 440.30 440.70 433.80 436.90 -3.40 10,092 38,781 +1,417 Hover/Click
Aug23 221222 432.40 433.20 426.80 429.70 -3.10 1,794 7,658 +2 Hover/Click
Sep23 221222 421.60 422.80 416.80 419.50 -2.70 1,212 6,163 +58 Hover/Click
Oct23 221222 410.20 411.00 405.40 407.90 -2.30 524 5,884 +102 Hover/Click
Dec23 221222 407.20 408.40 403.00 405.50 -1.90 2,763 16,132 +486 Hover/Click
Jan24 221222 405.00 405.70 401.50 403.50 -1.80 65 1,370 +40 Hover/Click
Mar24 221222 399.40 400.20 398.30 399.40 -1.60 6 586 +0 Hover/Click
Total Volume and Open Interest 113,583 407,746 +2,745  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221222 66.20 66.40 65.10 65.80 -0.51 34,226 47,467 -7,029 Hover/Click
Mar23 221222 64.74 65.00 63.50 64.01 -0.82 56,654 146,527 -1,980 Hover/Click
May23 221222 63.71 64.00 62.74 63.09 -0.76 18,197 76,395 +38 Hover/Click
Jul23 221222 63.10 63.26 62.14 62.42 -0.71 15,355 57,889 -1,737 Hover/Click
Aug23 221222 62.52 62.62 61.61 61.82 -0.67 4,033 11,998 +356 Hover/Click
Sep23 221222 61.60 62.06 61.07 61.27 -0.63 2,748 11,947 -130 Hover/Click
Oct23 221222 61.15 61.54 60.52 60.71 -0.61 1,509 8,082 +142 Hover/Click
Dec23 221222 60.94 61.27 60.18 60.41 -0.58 4,269 27,309 -70 Hover/Click
Jan24 221222 60.86 60.99 59.93 60.06 -0.66 117 1,534 -66 Hover/Click
Mar24 221222 59.70 60.45 59.63 59.70 -0.65 11 1,066 +1 Hover/Click
Total Volume and Open Interest 137,152 393,740 -10,472  
Canola(WCE) Weekly Monthly
Jan23 221222 854.5 870.2 853.7 863.3 +4.6 3,782 7,241 -2,685 Hover/Click
Mar23 221222 854.0 867.5 852.5 861.2 +3.8 13,928 85,819 -2,029 Hover/Click
May23 221222 848.7 862.2 848.7 857.1 +3.2 5,697 64,337 +1,197 Hover/Click
Jul23 221222 849.4 858.0 848.2 853.2 +1.7 1,687 38,677 +834 Hover/Click
Nov23 221222 817.0 825.5 815.0 820.3 +1.2 384 27,655 +55 Hover/Click
Total Volume and Open Interest 25,503 224,001 -2,628  
Corn(CBOT) Weekly Monthly
Mar23 221222 662.00 664.75 658.75 660.50 -1.75 91,464 547,278 -481 Hover/Click
May23 221222 661.25 664.25 658.50 660.25 -1.50 19,928 184,193 -1,633 Hover/Click
Jul23 221222 654.75 657.75 652.00 654.25 -1.25 19,298 208,805 -1,263 Hover/Click
Sep23 221222 614.75 616.25 612.75 615.00 unch 7,535 80,622 -263 Hover/Click
Dec23 221222 602.00 603.50 600.25 601.25 -1.00 9,674 145,766 -587 Hover/Click
Mar24 221222 610.00 611.25 608.50 609.50 -1.00 1,668 10,598 +364 Hover/Click
May24 221222 612.00 614.50 612.00 613.25 -1.00 249 2,040 +104 Hover/Click
Jul24 221222 612.75 613.50 611.75 612.75 -0.50 96 1,604 -5 Hover/Click
Sep24 221222 570.50 570.50 570.50 570.50 -0.25 0 97 +0 Hover/Click
Dec24 221222 558.50 560.00 558.25 559.25 -1.00 171 5,861 +86 Hover/Click
Total Volume and Open Interest 150,089 1,187,781 -3,678  
Wheat(CBOT) Weekly Monthly
Mar23 221222 766.75 777.00 758.00 762.25 -5.50 38,339 166,312 -1,820 Hover/Click
May23 221222 774.25 784.50 766.25 769.75 -5.50 13,097 54,789 +1,636 Hover/Click
Jul23 221222 779.75 788.25 771.25 774.75 -4.75 7,748 68,845 +868 Hover/Click
Sep23 221222 787.00 794.25 778.00 781.75 -4.25 2,355 17,105 +139 Hover/Click
Dec23 221222 797.50 805.25 789.75 793.75 -3.75 1,364 20,964 +72 Hover/Click
Mar24 221222 804.50 810.50 796.00 800.25 -2.75 196 2,962 +74 Hover/Click
Total Volume and Open Interest 63,116 332,182 +971  
Wheat(KCBT) Weekly Monthly
Mar23 221222 862.00 873.00 861.00 866.00 +2.00 11,974 86,793 -788 Hover/Click
May23 221222 855.75 865.50 854.50 859.75 +2.75 5,504 25,905 -1,037 Hover/Click
Jul23 221222 848.00 857.25 846.75 852.75 +3.50 1,966 21,145 -27 Hover/Click
Sep23 221222 853.00 858.00 848.00 853.25 +3.25 654 11,031 +0 Hover/Click
Dec23 221222 854.00 861.25 851.00 856.50 +2.75 440 5,768 +173 Hover/Click
Mar24 221222 851.50 854.25 851.50 854.25 +3.00 9 202 +0 Hover/Click
May24 221222 849.25 849.25 849.25 849.25 +3.00 0 21 +0 Hover/Click
Total Volume and Open Interest 20,554 151,177 -1,680  
Wheat(MGE) Weekly Monthly
Mar23 221222 926.00 934.75 920.25 922.25 -5.50 3,516 31,082 -268 Hover/Click
May23 221222 917.50 923.25 910.75 912.00 -6.25 1,326 10,258 +271 Hover/Click
Jul23 221222 911.75 917.00 905.00 906.25 -7.50 527 3,250 -6 Hover/Click
Sep23 221222 898.75 900.75 890.00 891.25 -8.00 177 4,847 -6 Hover/Click
Dec23 221222 904.75 904.75 896.75 896.75 -6.75 125 1,301 +73 Hover/Click
Mar24 221222 899.75 899.75 899.75 899.75 -6.50 0 16 +0 Hover/Click
Total Volume and Open Interest 5,671 50,754 +64  
Oats(CBOT) Weekly Monthly
Mar23 221222 345.75 355.75 343.50 354.50 +8.25 196 3,874 +23 Hover/Click
May23 221222 345.00 352.50 344.25 352.25 +8.50 9 383 +3 Hover/Click
Jul23 221222 350.00 351.75 350.00 351.75 +8.25 1 118 +1 Hover/Click
Sep23 221222 350.00 350.00 350.00 350.00 +10.50 0 31 +0 Hover/Click
Total Volume and Open Interest 206 4,414 +27  
Rough Rice(CBOT) Weekly Monthly
Jan23 221222 17.80 17.97 17.77 17.95 +0.11 717 1,856 -410 Hover/Click
Mar23 221222 18.15 18.35 18.13 18.33 +0.14 1,359 5,294 +83 Hover/Click
May23 221222 18.61 18.61 18.61 18.61 +0.14 5 110 -3 Hover/Click
Jul23 221222 18.78 18.85 18.78 18.78 +0.08 0 7 +0 Hover/Click
Total Volume and Open Interest 2,151 8,062 -279  
Live Cattle(CME) Weekly Monthly
Dec22 221222 156.130 156.150 155.830 155.900 -0.230 816 2,777 -585 Hover/Click
Feb23 221222 157.735 157.750 157.080 157.300 -0.400 15,738 134,282 +842 Hover/Click
Apr23 221222 161.150 161.400 160.850 161.330 +0.145 6,298 74,108 +975 Hover/Click
Jun23 221222 156.880 157.300 156.700 157.285 +0.300 4,614 53,710 +276 Hover/Click
Aug23 221222 156.700 157.080 156.550 157.035 +0.235 1,573 22,969 +231 Hover/Click
Oct23 221222 160.500 160.935 160.500 160.900 +0.150 688 7,073 +8 Hover/Click
Total Volume and Open Interest 30,015 302,134 +1,796  
Feeder Cattle(CME) Weekly Monthly
Jan23 221222 183.600 184.300 183.450 183.985 +0.155 4,481 10,121 -297 Hover/Click
Mar23 221222 185.800 186.630 185.300 186.450 +0.715 5,311 20,278 +290 Hover/Click
Apr23 221222 189.350 189.950 189.050 189.900 +0.550 1,349 6,022 -27 Hover/Click
May23 221222 192.500 192.950 192.380 192.935 +0.385 925 4,788 -125 Hover/Click
Aug23 221222 201.950 202.400 201.785 202.200 +0.370 425 3,910 +28 Hover/Click
Sep23 221222 204.400 204.700 204.285 204.580 +0.330 213 653 +23 Hover/Click
Oct23 221222 206.580 206.750 206.300 206.500 +0.120 140 273 +59 Hover/Click
Total Volume and Open Interest 12,878 46,192 -36  
Lean Hogs(CME) Weekly Monthly
Feb23 221222 88.280 89.330 86.880 89.050 +0.650 14,507 69,503 -1,834 Hover/Click
Apr23 221222 95.150 96.130 94.480 96.030 +0.750 6,329 42,526 +317 Hover/Click
May23 221222 100.650 101.180 100.150 101.130 +0.480 12 1,064 +0  
Jun23 221222 108.200 109.050 107.830 108.950 +0.520 3,402 23,959 -110 Hover/Click
Jul23 221222 108.000 109.200 108.000 109.130 +0.480 1,338 10,504 +172 Hover/Click
Aug23 221222 107.500 108.250 107.030 108.150 +0.320 1,219 13,726 +25 Hover/Click
Oct23 221222 92.150 92.680 92.100 92.650 +0.200 752 9,303 +306 Hover/Click
Dec23 221222 83.850 84.080 83.200 83.930 +0.080 162 3,098 +74 Hover/Click
Total Volume and Open Interest 27,792 174,900 -1,037  
Class III Milk(CME) Weekly Monthly
Dec22 221222 20.53 20.57 20.52 20.55 -0.02 134 4,276 -64 Hover/Click
Jan23 221222 18.73 19.37 18.71 19.25 +0.52 799 4,367 +258 Hover/Click
Feb23 221222 18.20 18.62 18.13 18.52 +0.29 397 3,912 +172 Hover/Click
Mar23 221222 18.51 18.80 18.50 18.61 +0.08 301 2,862 +119 Hover/Click
Apr23 221222 18.81 18.97 18.76 18.97 +0.01 140 1,709 +41 Hover/Click
May23 221222 19.05 19.20 19.05 19.20 -0.06 87 1,565 +44 Hover/Click
Jun23 221222 19.46 19.49 19.46 19.48 -0.12 96 1,438 +31 Hover/Click
Jul23 221222 19.80 19.82 19.75 19.80 -0.03 44 968 +12 Hover/Click
Aug23 221222 19.85 20.00 19.85 19.93 -0.07 34 856 +24 Hover/Click
Sep23 221222 20.00 20.10 20.00 20.08 -0.07 30 815 +11 Hover/Click
Oct23 221222 20.20 20.20 20.20 20.20 -0.05 25 442 +3 Hover/Click
Nov23 221222 20.15 20.15 20.15 20.15 -0.07 20 419 +0 Hover/Click
Dec23 221222 19.75 19.75 19.75 19.75 unch 7 423 +0 Hover/Click
Total Volume and Open Interest 2,162 24,399 +682  
Cocoa(ICE) Weekly Monthly
Mar23 221222 2534 2626 2524 2606 +77 19,135 124,145 -237 Hover/Click
May23 221222 2533 2621 2525 2600 +69 7,386 54,544 -1,496 Hover/Click
Jul23 221222 2532 2615 2530 2590 +56 3,788 34,641 +456 Hover/Click
Sep23 221222 2537 2601 2529 2574 +42 1,284 16,843 +10 Hover/Click
Dec23 221222 2520 2577 2510 2546 +32 195 19,853 -47 Hover/Click
Mar24 221222 2492 2538 2485 2512 +24 46 11,304 +0 Hover/Click
May24 221222 2479 2498 2473 2498 +20 13 3,357 -5 Hover/Click
Total Volume and Open Interest 31,852 268,712 -1,321  
Coffee "C"(ICE) Weekly Monthly
Mar23 221222 169.10 170.20 165.15 168.90 -0.45 12,859 96,706 -1,073 Hover/Click
May23 221222 168.65 170.00 165.25 168.75 -0.30 4,759 43,786 -18 Hover/Click
Jul23 221222 169.05 169.90 165.35 168.45 -0.40 3,111 19,276 -997 Hover/Click
Sep23 221222 169.35 169.35 165.00 168.05 -0.45 871 9,393 -82 Hover/Click
Dec23 221222 168.95 168.95 164.65 167.75 -0.45 375 12,110 +174 Hover/Click
Mar24 221222 168.10 168.10 165.55 167.55 -0.35 87 4,176 -16 Hover/Click
Total Volume and Open Interest 22,077 187,835 -2,020  
Orange Juice(ICE) Weekly Monthly
Jan23 221222 212.90 213.25 210.35 210.60 -2.85 526 1,771 -374 Hover/Click
Mar23 221222 207.60 208.75 205.65 206.05 -2.45 615 8,463 +337 Hover/Click
May23 221222 202.20 204.15 200.70 201.45 -2.25 16 848 -10 Hover/Click
Jul23 221222 200.00 200.10 198.40 198.40 +0.40 1 25 +0 Hover/Click
Sep23 221222 194.25 194.25 194.25 194.25 +0.45 0 4 +0 Hover/Click
Nov23 221222 186.15 186.15 186.15 186.15 +0.45 0 16 +0 Hover/Click
Total Volume and Open Interest 1,158 11,127 -47  
Sugar #11(ICE) Weekly Monthly
Mar23 221222 20.75 21.03 20.60 20.89 +0.14 74,725 395,940 +3,486 Hover/Click
May23 221222 19.30 19.55 19.22 19.44 +0.12 34,956 206,857 +2,555 Hover/Click
Jul23 221222 18.38 18.50 18.31 18.44 +0.07 21,411 125,700 +2,078 Hover/Click
Oct23 221222 18.09 18.20 18.06 18.15 +0.06 7,737 79,899 +590 Hover/Click
Mar24 221222 18.13 18.25 18.13 18.22 +0.05 3,381 50,939 +484 Hover/Click
May24 221222 17.34 17.40 17.30 17.38 +0.06 765 15,445 +174 Hover/Click
Jul24 221222 16.77 16.84 16.75 16.84 +0.07 83 14,854 +17 Hover/Click
Oct24 221222 16.53 16.61 16.51 16.61 +0.07 49 14,036 +2 Hover/Click
Total Volume and Open Interest 143,238 922,300 +9,471  
London Cocoa(LCE) Weekly Monthly
Mar23 221222 2010 2053 2006 2050 +42 6,371 114,134 +1,175 Hover/Click
May23 221222 1933 1974 1929 1971 +38 3,486 52,378 +391 Hover/Click
Jul23 221222 1910 1949 1906 1946 +34 1,181 37,684 -231 Hover/Click
Sep23 221222 1891 1927 1890 1925 +33 1,134 27,775 +398 Hover/Click
Dec23 221222 1868 1899 1868 1897 +28 463 25,902 +35 Hover/Click
Mar24 221222 1846 1858 1846 1857 +14 352 11,137 +9 Hover/Click
May24 221222 1835 1848 1835 1846 +12 68 3,824 -29 Hover/Click
Total Volume and Open Interest 13,351 277,786 +1,786  
London Sugar(LCE) Weekly Monthly
Mar23 221222 564.90 573.70 564.70 571.30 +5.20 5,486 46,961 +1,245 Hover/Click
May23 221222 543.50 550.00 543.00 548.30 +4.20 1,472 19,622 -4 Hover/Click
Aug23 221222 521.90 527.20 521.60 525.70 +3.70 651 8,908 +74 Hover/Click
Oct23 221222 504.40 507.00 502.80 505.80 +3.30 265 7,693 +103 Hover/Click
Dec23 221222 495.80 498.50 495.80 497.20 +1.80 15 2,931 -8 Hover/Click
Total Volume and Open Interest 7,938 88,177 +1,444  
Cotton(ICE) Weekly Monthly
Mar23 221222 88.30 88.60 84.30 84.30 -4.00 16,356 100,625 -2,015 Hover/Click
May23 221222 87.71 87.94 83.67 83.85 -3.78 7,302 36,060 -159 Hover/Click
Jul23 221222 87.05 87.05 83.29 83.51 -3.26 3,022 30,074 -265 Hover/Click
Oct23 221222 81.36 81.36 81.36 81.36 -2.83 16 28 +6 Hover/Click
Dec23 221222 83.85 83.85 81.00 81.07 -2.72 1,361 23,527 -140 Hover/Click
Mar24 221222 81.70 82.36 81.02 81.02 -2.74 141 2,890 +62 Hover/Click
Total Volume and Open Interest 28,311 195,942 -2,529  
Lumber(CME) Weekly Monthly
Jan23 221222 372.0 381.9 372.0 381.5 +3.6 604 1,106 -362  
Mar23 221222 371.5 377.0 367.1 377.0 +4.5 612 1,689 +349  
May23 221222 383.7 388.9 382.5 388.9 +1.9 5 147 +1  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Feb23 221222 78.43 79.90 77.03 77.49 -0.80 254,792 250,040 +4,513 Hover/Click
Mar23 221222 78.28 79.77 77.01 77.42 -0.82 72,482 164,282 +1,244 Hover/Click
Apr23 221222 78.27 79.53 76.87 77.26 -0.83 45,870 67,725 +656 Hover/Click
May23 221222 77.89 79.18 76.63 76.99 -0.83 25,755 56,941 +130 Hover/Click
Jun23 221222 77.52 78.79 76.25 76.64 -0.82 47,110 129,128 +1,565 Hover/Click
Jul23 221222 77.12 78.31 75.87 76.23 -0.82 19,468 43,800 +1,162 Hover/Click
Aug23 221222 76.77 77.85 75.48 75.79 -0.82 9,247 32,707 +1,246 Hover/Click
Sep23 221222 76.58 77.36 74.99 75.34 -0.82 15,511 57,270 -575 Hover/Click
Oct23 221222 75.77 76.68 74.63 74.90 -0.81 4,463 33,462 +128 Hover/Click
Nov23 221222 75.34 76.41 74.13 74.49 -0.80 3,172 26,186 +75 Hover/Click
Dec23 221222 74.99 76.00 73.70 74.07 -0.79 29,394 179,114 +1,022 Hover/Click
Jan24 221222 74.66 74.99 73.30 73.62 -0.78 1,725 35,520 +41 Hover/Click
Feb24 221222 74.04 74.47 73.09 73.18 -0.76 1,128 17,376 +311 Hover/Click
Mar24 221222 73.31 74.31 72.59 72.75 -0.75 2,107 21,963 -207 Hover/Click
Apr24 221222 72.35 73.59 72.35 72.35 -0.73 142 13,308 +6 Hover/Click
May24 221222 71.98 73.15 71.98 71.98 -0.71 49 9,789 -5 Hover/Click
Total Volume and Open Interest 551,304 1,394,021 -3,268  
e-miNY Crude Oil(NYM)
Feb23 221222 78.275 79.900 77.025 77.500 -0.800 15,869 2,756 -94  
Mar23 221222 78.325 79.750 77.025 77.425 -0.825 516 607 -74  
Apr23 221222 78.325 79.250 77.250 77.250 -0.850 56 587 +2  
May23 221222 78.000 79.100 76.750 77.000 -0.825 18 56 +5  
Jun23 221222 78.100 78.750 76.650 76.650 -0.800 21 165 +0  
Jul23 221222 76.225 77.900 76.225 76.225 -0.825 3 16 +0  
Aug23 221222 77.550 77.550 75.800 75.800 -0.800 0 35 +0  
Sep23 221222 75.350 76.900 75.350 75.350 -0.800 0 5 +0  
Oct23 221222 74.900 76.300 74.900 74.900 -0.800 0 1 +0  
Nov23 221222 75.000 75.000 74.500 74.500 -0.800 0 9 +0  
Total Volume and Open Interest 16,523 4,396 -167  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221222 318.30 321.79 311.60 313.14 -0.81 21,054 30,778 -4,315 Hover/Click
Feb23 221222 315.11 318.30 308.16 309.54 -1.34 35,432 64,387 +1,448 Hover/Click
Mar23 221222 307.16 309.52 300.13 301.33 -2.03 18,415 43,113 +1,138 Hover/Click
Apr23 221222 297.10 298.93 290.16 291.31 -2.80 10,882 36,940 +434 Hover/Click
May23 221222 288.73 291.18 282.93 284.11 -3.58 6,518 17,628 +15 Hover/Click
Jun23 221222 285.40 286.84 278.31 279.61 -4.10 6,497 20,778 +442 Hover/Click
Jul23 221222 283.22 284.53 276.01 277.45 -4.33 2,504 9,699 +16 Hover/Click
Aug23 221222 281.25 282.99 274.86 276.18 -4.33 1,464 6,920 +130 Hover/Click
Sep23 221222 280.63 282.16 274.46 275.54 -4.32 1,133 6,416 +106 Hover/Click
Oct23 221222 279.51 279.90 274.10 274.69 -4.34 490 4,758 +3 Hover/Click
Nov23 221222 279.65 279.65 272.42 273.47 -4.43 383 2,999 +21 Hover/Click
Dec23 221222 276.49 278.16 270.84 272.02 -4.55 855 15,034 +45 Hover/Click
Jan24 221222 275.66 275.70 270.96 270.96 -4.45 85 2,144 -17 Hover/Click
Feb24 221222 269.66 269.66 269.66 269.66 -4.44 9 500 +1 Hover/Click
Total Volume and Open Interest 105,801 268,734 -484  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221222 226.70 229.06 222.15 224.88 -0.70 32,701 39,239 -4,126 Hover/Click
Feb23 221222 227.56 229.68 223.33 225.97 -0.50 38,400 74,412 +5,272 Hover/Click
Mar23 221222 228.48 230.76 224.39 226.95 -0.63 17,442 36,635 +917 Hover/Click
Apr23 221222 247.14 248.19 241.69 244.17 -0.98 7,901 19,250 -217 Hover/Click
May23 221222 246.70 247.79 241.89 244.17 -1.23 4,750 20,008 +100 Hover/Click
Jun23 221222 245.42 247.13 240.61 242.89 -1.48 4,757 19,368 +326 Hover/Click
Jul23 221222 243.19 244.10 238.43 240.56 -1.73 1,853 6,627 +15 Hover/Click
Aug23 221222 241.69 241.69 235.90 237.43 -2.00 1,692 5,272 +33 Hover/Click
Sep23 221222 237.00 237.35 231.09 233.22 -2.16 2,254 8,567 +133 Hover/Click
Oct23 221222 218.63 221.30 216.90 218.44 -1.84 1,023 3,610 +61 Hover/Click
Total Volume and Open Interest 115,861 259,864 +2,388  
e-miNY RBOB Gasoline(NYM)
Jan23 221222 225.60 225.60 224.88 224.88 -0.70 1 1 -1  
Feb23 221222 225.97 225.97 225.97 225.97 -0.50        
Mar23 221222 226.95 226.95 226.95 226.95 -0.63        
Apr23 221222 244.17 244.17 244.17 244.17 -0.98        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jan23 221222 5.465 5.653 4.975 4.999 -0.333 123,996 29,643 -11,879 Hover/Click
Feb23 221222 5.356 5.526 4.905 4.928 -0.310 77,842 81,589 +1,716 Hover/Click
Mar23 221222 4.904 5.024 4.410 4.433 -0.382 70,471 179,391 +5,727 Hover/Click
Apr23 221222 4.599 4.660 4.162 4.171 -0.366 41,308 102,834 -2,272 Hover/Click
May23 221222 4.613 4.649 4.159 4.168 -0.356 30,789 107,856 +3,325 Hover/Click
Jun23 221222 4.726 4.777 4.288 4.300 -0.359 13,023 35,662 +479 Hover/Click
Jul23 221222 4.849 4.885 4.406 4.418 -0.353 11,119 36,379 +1,171 Hover/Click
Aug23 221222 4.840 4.877 4.406 4.416 -0.347 7,272 29,664 -336 Hover/Click
Sep23 221222 4.766 4.813 4.340 4.355 -0.340 6,135 39,362 +359 Hover/Click
Oct23 221222 4.824 4.859 4.406 4.416 -0.334 14,026 49,956 -290 Hover/Click
Nov23 221222 5.097 5.099 4.681 4.692 -0.310 4,256 25,748 +321 Hover/Click
Dec23 221222 5.439 5.440 5.067 5.074 -0.309 5,492 35,010 +551 Hover/Click
Jan24 221222 5.683 5.720 5.325 5.345 -0.279 7,412 45,561 +326 Hover/Click
Feb24 221222 5.437 5.440 5.120 5.130 -0.248 2,474 14,992 -209 Hover/Click
Mar24 221222 4.811 4.811 4.566 4.581 -0.201 4,849 29,479 -335 Hover/Click
Apr24 221222 4.130 4.130 3.954 3.964 -0.135 6,136 28,121 +802 Hover/Click
Total Volume and Open Interest 434,330 1,004,162 -728  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221222 82.52 83.85 80.67 80.98 -1.22 183,945 179,297 -9,838 Hover/Click
Mar23 221222 82.93 84.21 81.35 81.67 -0.91 184,117 390,030 +13,623 Hover/Click
Apr23 221222 82.75 83.93 81.15 81.46 -0.93 89,881 213,975 +7,925 Hover/Click
May23 221222 82.50 83.53 80.89 81.19 -0.95 45,477 145,824 +1,905 Hover/Click
Jun23 221222 81.95 83.11 80.54 80.84 -0.94 70,041 217,571 +1,651 Hover/Click
Jul23 221222 81.77 82.67 80.16 80.44 -0.96 15,283 79,454 +243 Hover/Click
Aug23 221222 81.29 82.17 79.76 79.99 -0.96 7,843 55,866 +639 Hover/Click
Sep23 221222 80.92 81.69 79.31 79.55 -0.94 12,865 66,100 +114 Hover/Click
Oct23 221222 80.39 81.18 78.95 79.11 -0.92 3,179 37,660 +437 Hover/Click
Nov23 221222 79.45 79.62 78.20 78.69 -0.91 1,764 34,071 +174 Hover/Click
Dec23 221222 79.55 80.31 78.05 78.32 -0.90 32,441 178,107 -439 Hover/Click
Jan24 221222 79.53 79.80 77.91 77.91 -0.89 2,251 24,988 -804 Hover/Click
Feb24 221222 79.29 79.29 77.48 77.50 -0.88 2,455 30,806 +715 Hover/Click
Mar24 221222 78.17 78.17 77.12 77.13 -0.86 1,717 23,785 +136 Hover/Click
Total Volume and Open Interest 668,375 1,915,585 +16,801  
Gas Oil(ICE) Weekly Monthly
Jan23 221222 906.00 914.25 886.75 895.00 +3.75 37,403 86,905 -3,901 Hover/Click
Feb23 221222 896.50 903.25 875.75 885.25 +3.50 33,382 89,059 +2,575 Hover/Click
Mar23 221222 877.50 882.25 856.00 866.25 +2.25 28,352 70,758 +2,034 Hover/Click
Apr23 221222 851.00 854.25 828.50 839.25 unch 12,236 42,464 +37 Hover/Click
May23 221222 831.50 833.25 807.50 818.00 -2.25 8,585 28,256 +723 Hover/Click
Jun23 221222 817.50 821.00 794.75 805.25 -3.75 11,879 33,741 +788 Hover/Click
Jul23 221222 811.50 812.25 788.25 798.50 -4.50 2,186 15,880 -130 Hover/Click
Aug23 221222 807.00 807.25 783.75 793.75 -5.25 2,070 13,467 -143 Hover/Click
Sep23 221222 801.50 802.75 779.25 789.00 -5.75 4,186 17,156 +578 Hover/Click
Oct23 221222 797.25 797.75 775.50 784.50 -6.00 862 10,843 +115 Hover/Click
Total Volume and Open Interest 146,588 481,038 +4,013  
Ethanol(CBOT)
Jan23 221222 2.161 2.161 2.161 2.161 unch        
Feb23 221222 2.161 2.161 2.161 2.161 unch        
Mar23 221222 2.161 2.161 2.161 2.161 unch        
Apr23 221222 2.161 2.161 2.161 2.161 unch        
May23 221222 2.161 2.161 2.161 2.161 unch        
Jun23 221222 2.161 2.161 2.161 2.161 unch        
Jul23 221222 2.161 2.161 2.161 2.161 unch        
Aug23 221222 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 221222 78.70 79.89 77.03 77.49 -0.80 22,306 57,701 +221 Hover/Click
Mar23 221222 78.63 79.78 77.08 77.42 -0.82 27,646 56,764 -346 Hover/Click
Apr23 221222 78.58 79.56 76.93 77.26 -0.83 23,502 24,869 -1,773 Hover/Click
May23 221222 79.00 79.22 76.67 76.99 -0.83 13,471 15,231 +421 Hover/Click
Jun23 221222 78.67 78.82 76.48 76.64 -0.82 12,723 57,805 +157 Hover/Click
Jul23 221222 77.66 77.66 76.23 76.23 -0.82 3,888 11,062 +704 Hover/Click
Aug23 221222 77.22 77.22 75.79 75.79 -0.82 1,349 5,014 +43 Hover/Click
Sep23 221222 76.77 76.92 75.34 75.34 -0.82 1,154 12,936 +427 Hover/Click
Oct23 221222 76.46 76.46 74.90 74.90 -0.81 141 2,726 +0 Hover/Click
Nov23 221222 74.49 74.49 74.49 74.49 -0.80 98 5,750 +23 Hover/Click
Dec23 221222 75.46 75.57 74.07 74.07 -0.79 3,672 56,517 -62 Hover/Click
Jan24 221222 73.62 73.62 73.62 73.62 -0.78 42 3,476 -11 Hover/Click
Feb24 221222 73.18 73.18 73.18 73.18 -0.76 0 1,254 +0 Hover/Click
Mar24 221222 72.75 72.75 72.75 72.75 -0.75 72 2,138 +44 Hover/Click
Apr24 221222 72.35 72.35 72.35 72.35 -0.73 5 550 +0 Hover/Click
May24 221222 71.98 71.98 71.98 71.98 -0.71 5 412 +0 Hover/Click
Total Volume and Open Interest 111,430 365,759 -441  
US Dollar Index(ICE) Weekly Monthly
Mar23 221222 103.800 104.300 103.435 104.128 +0.280 30,548 40,830 -65 Hover/Click
Jun23 221222 103.235 103.920 103.235 103.747 +0.285 39 558 +16 Hover/Click
Sep23 221222 103.348 103.348 103.348 103.348 +0.295 1 1 +1 Hover/Click
Total Volume and Open Interest 30,588 41,389 -48  
Australian Dollar(CME) Weekly Monthly
Mar23 221222 67.26 67.88 66.69 66.78 -0.48 99,507 128,657 +3,341 Hover/Click
Jun23 221222 67.73 68.11 66.96 67.03 -0.47 8 154 -1 Hover/Click
Sep23 221222 67.19 68.26 67.15 67.19 -0.48 2 46 +0 Hover/Click
Total Volume and Open Interest 99,883 129,256 +3,212  
British Pound(CME) Weekly Monthly
Mar23 221222 121.07 121.71 120.17 120.54 -0.54 88,059 183,253 +1,265 Hover/Click
Jun23 221222 121.60 121.90 120.42 120.74 -0.55 98 769 +8 Hover/Click
Sep23 221222 120.85 121.99 120.54 120.85 -0.55 0 234 +0 Hover/Click
Total Volume and Open Interest 88,911 187,766 +1,202  
Canadian Dollar(CME) Weekly Monthly
Mar23 221222 73.52 73.73 73.12 73.31 -0.21 72,202 144,450 -3,009 Hover/Click
Jun23 221222 73.48 73.82 73.22 73.41 -0.21 9 3,132 +2 Hover/Click
Sep23 221222 73.47 73.90 73.35 73.51 -0.21 0 365 +0 Hover/Click
Dec23 221222 73.51 74.01 73.46 73.61 -0.21 5 181 +0 Hover/Click
Total Volume and Open Interest 72,260 148,468 -35,660  
Japanese Yen(CME) Weekly Monthly
Mar23 221222 76.39 76.78 76.16 76.35 -0.17 298,924 179,589 +9,372 Hover/Click
Jun23 221222 77.41 77.83 77.25 77.41 -0.16 253 1,105 -26 Hover/Click
Sep23 221222 78.39 78.72 78.25 78.39 -0.17 1 47 +0 Hover/Click
Total Volume and Open Interest 300,871 182,034 +8,979  
Swiss Franc(CME) Weekly Monthly
Mar23 221222 108.91 109.35 108.22 108.32 -0.67 18,105 29,602 -717 Hover/Click
Jun23 221222 110.30 110.44 109.38 109.41 -0.68 15 405 -11 Hover/Click
Sep23 221222 110.42 111.40 110.39 110.42 -0.70       Hover/Click
Total Volume and Open Interest 18,120 30,040 -728  
EuroFX(CME) Weekly Monthly
Mar23 221222 106.70 107.23 106.34 106.57 -0.23 173,751 711,750 +3,054 Hover/Click
Jun23 221222 107.36 107.83 106.99 107.18 -0.23 215 7,939 -18 Hover/Click
Sep23 221222 107.66 108.28 107.49 107.66 -0.22 3 934 +3 Hover/Click
Total Volume and Open Interest 177,497 725,968 +2,525  
Mexican Peso(CME) Weekly Monthly
Mar23 221222 501.25 504.50 500.75 503.50 +2.00 48,717 229,130 +1,750 Hover/Click
Jun23 221222 494.63 494.63 494.63 494.63 +2.25       Hover/Click
Total Volume and Open Interest 48,721 229,275 +1,750  
Brazilian Real(CME) Weekly Monthly
Jan23 221222 192.10 193.70 191.25 192.45 +0.35 8,088 34,203 +966  
Feb23 221222 190.55 193.65 190.10 191.35 +0.40 177 1,022 +82  
Mar23 221222 191.00 191.45 189.90 190.50 +0.50 5 78 -3 Hover/Click
Apr23 221222 189.25 189.25 189.25 189.25 +0.50        
Total Volume and Open Interest 8,270 35,303 +1,045  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 221222 128~140 128~280 128~000 128~140 +0~090 311,227 1,196,876 +5,608 Hover/Click
Jun23 221222 129~110 129~150 129~010 129~110 +0~080 24 185 +16 Hover/Click
Sep23 221222 130~080 130~080 130~080 130~080 +0~080       Hover/Click
Total Volume and Open Interest 311,251 1,197,061 +4,002  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 221222 113~215 113~290 113~135 113~175 -0~005 1,401,157 3,751,026 +21,372 Hover/Click
Jun23 221222 114~105 114~140 113~280 114~025 -0~045 87 109 +29 Hover/Click
Sep23 221222 114~235 114~235 114~235 114~235 -0~045       Hover/Click
Total Volume and Open Interest 1,401,244 3,751,135 +21,145  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221222 108~256 108~256 108~204 108~222 -0~006 59 509 -25 Hover/Click
Mar23 221222 108~282 109~004 108~216 108~246 -0~020 814,776 4,144,093 +20,060 Hover/Click
Jun23 221222 109~006 109~006 109~006 109~006 -0~020       Hover/Click
Total Volume and Open Interest 814,835 4,144,602 +20,035  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221222 102~263 102~277 102~242 102~250 -0~026 148 810 -845 Hover/Click
Mar23 221222 103~003 103~016 102~283 102~292 -0~031 375,112 2,222,389 -7,609 Hover/Click
Jun23 221222 103~027 103~032 103~027 103~032 -0~024 2 8 +1 Hover/Click
Total Volume and Open Interest 375,262 2,223,207 -8,453  
Eurodollars(CME) Weekly Monthly
Mar23 221222 94.975 95.005 94.950 94.955 -0.025 81,973 851,487 -1,824  
Jun23 221222 94.960 94.980 94.915 94.930 -0.040 37,152 659,481 -5,119  
Sep23 221222 95.125 95.155 95.075 95.095 -0.045 27,771 679,711 -14  
Dec23 221222 95.450 95.485 95.390 95.415 -0.040 29,192 718,603 -340  
Mar24 221222 95.865 95.900 95.795 95.815 -0.050 20,702 381,803 +1,009  
Jun24 221222 96.225 96.260 96.145 96.175 -0.055 12,971 396,328 +257  
Sep24 221222 96.475 96.510 96.395 96.425 -0.055 10,551 363,279 -198  
Dec24 221222 96.605 96.640 96.535 96.565 -0.045 19,433 591,489 -4,093  
Mar25 221222 96.675 96.710 96.615 96.645 -0.030 9,266 228,423 -482  
Jun25 221222 96.705 96.745 96.655 96.685 -0.025 7,856 167,427 -557  
Sep25 221222 96.725 96.760 96.685 96.705 -0.020 7,444 128,686 -64  
Dec25 221222 96.710 96.760 96.685 96.710 -0.010 11,267 131,958 +2,318  
Mar26 221222 96.695 96.735 96.665 96.690 -0.005 7,664 78,613 +997  
Jun26 221222 96.665 96.705 96.640 96.660 unch 5,632 77,864 -111  
Sep26 221222 96.635 96.675 96.610 96.635 +0.005 5,103 96,685 -349  
Dec26 221222 96.605 96.650 96.590 96.610 +0.010 7,423 65,293 -4  
Mar27 221222 96.575 96.620 96.560 96.580 +0.015 4,234 44,988 -528  
Jun27 221222 96.535 96.585 96.525 96.540 +0.015 4,729 38,050 +99  
Total Volume and Open Interest 343,659 5,928,712 +3,493  
Ultra T-Bond(CBOT)
Dec22 221220 138~27 138~31 138~15 138~29 -2~23 22 2,053 +1  
Mar23 221222 139~16 140~04 138~22 139~13 +0~15 158,901 1,413,045 -1,972  
Jun23 221222 139~13 139~13 139~13 139~13 +0~15        
Total Volume and Open Interest 158,901 1,413,045 -4,025  
Ultra 10-Yr T-Note(CBOT)
Dec22 221220 120~000 120~115 119~275 119~280 -1~015 2 203 -8  
Mar23 221222 120~025 120~110 119~230 119~300 +0~040 330,347 1,427,538 +6,908  
Jun23 221222 119~300 119~300 119~300 119~300 +0~040        
Total Volume and Open Interest 330,347 1,427,538 +6,706  
30 Day Federal Funds(CBOT)
Dec22 221222 95.897 95.897 95.895 95.895 unch 12,272 267,955 +3,128  
Jan23 221222 95.665 95.670 95.660 95.665 unch 65,091 426,579 +19,822  
Feb23 221222 95.355 95.360 95.340 95.350 -0.005 52,004 305,916 +8,874  
Mar23 221222 95.305 95.305 95.280 95.285 -0.015 8,828 69,052 +743  
Apr23 221222 95.205 95.215 95.170 95.175 -0.030 20,222 119,518 +2,440  
May23 221222 95.145 95.165 95.110 95.115 -0.035 11,326 87,687 +2,142  
Total Volume and Open Interest 196,067 1,531,049 +41,879  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221222 146.20 146.62 146.14 146.29 +0.10 4,617 14,006 +698 Hover/Click
Jun23 221222 146.29 146.29 146.29 146.29 +0.10       Hover/Click
Sep23 221222 146.29 146.29 146.29 146.29 +0.10       Hover/Click
Total Volume and Open Interest 4,617 14,006 +698  
Euro-Buxl(EUREX)
Mar23 221222 145.20 145.84 143.06 143.86 -1.36 53,916 219,923 +5,215  
Jun23 221222 143.04 143.04 143.04 143.04 -1.36 0 76 +0  
Sep23 221222 142.28 142.28 142.28 142.28 -1.36        
Total Volume and Open Interest 53,916 219,999 +5,215  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221222 135.86 136.20 134.98 135.31 -0.57 599,407 1,338,499 +38,674 Hover/Click
Jun23 221222 134.36 134.36 134.01 134.01 -0.57 10 22 +4 Hover/Click
Sep23 221222 132.64 132.64 132.64 132.64 -0.57       Hover/Click
Total Volume and Open Interest 599,417 1,338,521 +38,678  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221222 116.84 117.00 116.43 116.66 -0.21 363,139 1,592,526 +26,880 Hover/Click
Jun23 221222 117.03 117.03 117.03 117.03 -0.21       Hover/Click
Sep23 221222 118.60 118.60 118.60 118.60 -0.21       Hover/Click
Total Volume and Open Interest 363,139 1,592,526 +26,880  
Euro-Schatz(EUREX)
Mar23 221222 105.75 105.78 105.61 105.69 -0.07 240,385 1,764,205 +1,704  
Jun23 221222 105.86 105.86 105.86 105.86 -0.07        
Sep23 221222 106.44 106.44 106.44 106.44 -0.07        
Total Volume and Open Interest 240,385 1,764,205 +1,704  
3-Mth Euribor(EUREX)
Dec22 221219 97.938 97.938 97.938 97.938 +0.012 0 283 +0  
Mar23 221222 96.950 96.950 96.950 96.950 -0.020 0 401 +0  
Jun23 221222 96.525 96.525 96.495 96.495 -0.040 0 52 +0  
Total Volume and Open Interest 0 1,091 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221222 102~23 102~25 102~12 102~12 -0~03 23 56,770 -7,750 Hover/Click
Mar23 221222 101~11 101~20 100~15 101~03 -0~10 149,636 371,447 +625 Hover/Click
Total Volume and Open Interest 149,659 428,218 -7,125  
3-Mth Short Sterling(LIFFE) Weekly Monthly
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        
Jun24 211217 98.86 98.89 98.83 98.86 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Mar23 221222 96.955 96.965 96.935 96.945 -0.020 100,804 542,481 +3,489  
Jun23 221222 96.530 96.540 96.455 96.490 -0.045 103,200 489,190 +7,880  
Sep23 221222 96.460 96.480 96.385 96.425 -0.040 92,329 396,517 +166  
Total Volume and Open Interest 993,684 3,590,230 +73,947  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221222 96.46 96.46 96.43 96.45 -0.01 34,135 232,968 -4,445  
Jun23 221222 96.17 96.19 96.09 96.11 -0.07 10,753 129,998 +3,303  
Sep23 221222 96.07 96.09 95.96 95.99 -0.08 8,686 122,193 +2,101  
Dec23 221222 96.07 96.09 95.97 95.99 -0.08 9,982 121,515 +112  
Mar24 221222 96.11 96.13 95.99 96.01 -0.10 11,024 91,953 +2,754  
Jun24 221222 96.20 96.22 96.06 96.08 -0.11 9,767 80,729 +2,622  
Sep24 221222 96.28 96.29 96.13 96.14 -0.11 3,572 46,425 +1,636  
Dec24 221222 96.31 96.34 96.19 96.20 -0.10 4,176 12,391 +696  
Mar25 221222 96.30 96.30 96.25 96.25 -0.10 6 421 +3  
Jun25 221222 96.23 96.23 96.23 96.23 -0.10 0 224 +0  
Total Volume and Open Interest 92,141 839,276 +8,822  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221222 96.26 96.31 96.17 96.19 -0.07 154,645 926,422 -305  
Jun23 221222 96.19 96.19 96.19 96.19 -0.07        
Total Volume and Open Interest 154,645 926,422 -305  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221222 96.71 96.75 96.63 96.66 -0.06 122,567 659,283 +4,886  
Jun23 221222 96.66 96.66 96.66 96.66 -0.06        
Total Volume and Open Interest 122,567 659,283 +4,886  
Gold(CMX) Weekly Monthly
Dec22 221222 1818.1 1818.1 1785.0 1787.0 -28.9 51 227 -98 Hover/Click
Feb23 221222 1823.8 1829.3 1792.7 1795.3 -30.1 197,496 371,977 +11,842 Hover/Click
Apr23 221222 1838.4 1844.4 1808.4 1810.8 -30.1 4,606 35,025 +321 Hover/Click
Jun23 221222 1856.2 1859.9 1824.4 1826.4 -30.2 2,042 14,281 -304 Hover/Click
Aug23 221222 1872.6 1874.4 1840.0 1842.6 -30.4 326 5,396 +99 Hover/Click
Oct23 221222 1891.8 1891.8 1858.1 1858.1 -30.5 23 1,239 +2 Hover/Click
Dec23 221222 1894.7 1894.7 1873.2 1873.2 -30.7 405 6,427 +24 Hover/Click
Feb24 221222 1901.1 1901.1 1887.7 1887.7 -30.7 1 430 +1 Hover/Click
Apr24 221222 1901.8 1901.8 1901.8 1901.8 -30.7 0 1 +0 Hover/Click
Jun24 221222 1916.0 1916.0 1916.0 1916.0 -30.7 0 294 +0 Hover/Click
Aug24 221222 1924.5 1924.5 1924.5 1924.5 -30.7       Hover/Click
Oct24 221222 1938.6 1938.6 1938.6 1938.6 -30.7       Hover/Click
Total Volume and Open Interest 205,458 436,653 +11,852  
Silver(CMX) Weekly Monthly
Dec22 221222 2405.0 2405.0 2345.5 2347.6 -55.9 22 1,063 -5 Hover/Click
Mar23 221222 2419.5 2431.5 2355.0 2362.2 -57.2 72,521 114,007 +5,399 Hover/Click
May23 221222 2435.0 2445.5 2371.5 2377.9 -57.5 979 8,187 -11 Hover/Click
Jul23 221222 2438.0 2455.0 2393.0 2396.5 -57.3 334 2,111 +20 Hover/Click
Sep23 221222 2457.5 2457.5 2416.0 2417.4 -57.7 93 1,591 +34 Hover/Click
Dec23 221222 2496.0 2496.0 2447.3 2447.3 -57.7 26 691 -4 Hover/Click
Mar24 221222 2477.7 2477.7 2477.7 2477.7 -57.7 0 10 +0 Hover/Click
Total Volume and Open Interest 74,745 129,278 +5,402  
Platinum(NYMEX) Weekly Monthly
Jan23 221222 1002.6 1009.6 971.4 984.6 -17.4 26,552 23,429 -6,172 Hover/Click
Apr23 221222 1010.9 1018.1 975.4 990.5 -19.8 12,700 46,086 +6,274 Hover/Click
Jul23 221222 1020.6 1021.7 983.6 995.8 -19.2 195 479 +95 Hover/Click
Oct23 221222 1025.0 1025.0 993.0 998.6 -19.0 9 26 -4 Hover/Click
Total Volume and Open Interest 39,456 70,021 +193  
Palladium(NYMEX) Weekly Monthly
Dec22 221222 1650.00 1650.00 1650.00 1650.00 +5.60 0 1 -14 Hover/Click
Mar23 221222 1686.00 1737.00 1656.50 1672.40 +5.60 2,755 8,366 +259 Hover/Click
Jun23 221222 1720.00 1734.50 1679.00 1682.40 +6.10 31 180 +22 Hover/Click
Total Volume and Open Interest 2,787 8,558 +268  
Copper(CMX) Weekly Monthly
Dec22 221222 382.20 383.70 375.05 375.15 -5.45 585 1,183 -282 Hover/Click
Mar23 221222 381.80 384.90 374.95 375.70 -5.30 55,297 100,279 +250 Hover/Click
May23 221222 381.75 384.80 375.35 376.00 -5.10 4,899 24,412 +477 Hover/Click
Jul23 221222 383.75 383.80 375.65 376.25 -5.00 2,541 10,912 +303 Hover/Click
Sep23 221222 380.35 383.40 376.15 376.20 -4.90 1,020 7,512 -101 Hover/Click
Total Volume and Open Interest 65,511 156,204 +799  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221222 33639 33663 32750 33208 -361 156,315 72,455 -2,811 Hover/Click
Jun23 221222 33840 33904 33009 33459 -358 61 143 +10 Hover/Click
Sep23 221222 34034 34069 33312 33595 -342 2 7 +0 Hover/Click
Dec23 221222 33788 33788 33788 33788 -343       Hover/Click
Total Volume and Open Interest 156,378 72,605 -2,801  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221222 3915.00 3919.75 3788.50 3849.25 -56.50 1,541,868 1,976,545 +1,946 Hover/Click
Jun23 221222 3944.75 3952.75 3821.50 3882.25 -57.00 950 5,816 -35 Hover/Click
Sep23 221222 3941.75 3984.50 3857.00 3916.00 -56.50 6 1,137 +4 Hover/Click
Dec23 221222 3948.00 3948.00 3948.00 3948.00 -58.00 0 1,593 +0 Hover/Click
Total Volume and Open Interest 1,542,824 1,986,847 +1,915  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221222 11357.00 11384.75 10870.50 11054.25 -280.25 625,090 244,094 +3,729 Hover/Click
Jun23 221222 11456.50 11499.50 10990.00 11171.00 -283.50 442 574 +54 Hover/Click
Sep23 221222 11450.00 11583.50 11116.50 11288.75 -284.50 0 106 +0 Hover/Click
Total Volume and Open Interest 625,532 245,045 +3,783  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221222 2467.50 2467.50 2391.80 2431.70 -29.50 10,920 42,987 -768 Hover/Click
Jun23 221222 2452.80 2452.80 2434.20 2452.80 -26.00       Hover/Click
Sep23 221222 2470.80 2470.80 2470.80 2470.80 -26.30       Hover/Click
Total Volume and Open Interest 10,920 42,987 -768  
Volatility Index(CBOE)
Dec22 221221 21.50 21.50 20.25 20.25 -1.23 47,064 39,037 -8,201  
Jan23 221222 22.95 25.40 22.75 24.26 +1.25 77,079 168,713 +7  
Feb23 221222 24.25 26.00 24.05 25.30 +0.96 30,083 59,152 +1,841  
Mar23 221222 25.10 26.40 24.95 25.99 +0.84 15,320 28,601 +1,701  
Total Volume and Open Interest 182,877 300,412 -34,411  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221222 1161.30 1161.30 1161.30 1161.30 -13.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221222 1793.00 1795.30 1734.80 1765.00 -22.90 154,680 438,070 -1,706 Hover/Click
Jun23 221222 1800.00 1810.30 1751.60 1780.60 -23.50 61 345 -6 Hover/Click
Sep23 221222 1792.40 1792.40 1776.90 1792.40 -22.40       Hover/Click
Total Volume and Open Interest 154,741 438,415 -1,712  
Nikkei 225(CME)
Mar23 221222 26480 26595 25925 26140 -315 9,109 13,270 +131  
Jun23 221222 25980 26395 25770 25980 -315 1 1 +0  
Total Volume and Open Interest 9,110 13,271 +131  
Nikkei 225(SGX) Weekly Monthly
Mar23 221222 26325 26555 26245 26430 +110 69,276 84,064 +3,895  
Jun23 221222 26185 26185 26185 26185 +110 28 3,205 +14  
Sep23 221222 26145 26145 26145 26145 +110 5 98 +0  
Total Volume and Open Interest 69,409 100,966 +3,909  
Nikkei 225 Mini(JPX)
Mar23 221222 26510 26535 26325 26440 +120 802,885 255,159 +12,244  
Jun23 221222 26060 26280 25990 26200 +150 15,351 9,166 +1,855  
Sep23 221222 26010 26235 25950 26140 +120 667 809 +10  
Total Volume and Open Interest 865,865 331,552 +9,361  
Nikkei 225(JPX)
Mar23 221222 26510 26530 26330 26440 +120 74,816 191,785 +5,008  
Jun23 221222 26260 26270 26080 26200 +150 723 16,118 +36  
Sep23 221222 26140 26140 26140 26140 +120 5 3,357 +2  
Total Volume and Open Interest 75,568 262,649 +5,045  
Nikkei 225(CME) Yen
Mar23 221222 26470 26550 25900 26110 -300 53,653 43,947 +2,624  
Jun23 221222 25870 26265 25685 25870 -295 10 2 +2  
Sep23 221222 25840 25840 25840 25840 -295        
Total Volume and Open Interest 53,665 43,950 +2,627  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221222 26110 26110 26110 26110 -300        
Jun23 221222 25870 25870 25870 25870 -300        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 221222 6596.0 6615.5 6476.5 6517.5 -63.5 46,065 207,529 -13,789  
Feb23 221222 6527.0 6527.0 6527.0 6527.0 -63.5        
Mar23 221222 6635.0 6635.0 6509.5 6541.0 -62.0 6 938 -19  
Jun23 221222 6436.0 6436.0 6436.0 6436.0 -64.5        
Sep23 221222 6475.0 6475.0 6475.0 6475.0 -62.0        
Dec23 221222 6507.0 6507.0 6507.0 6507.0 -63.5        
Total Volume and Open Interest 46,071 208,469 -13,808  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221222 19206 19776 19158 19680 +499 117,617 106,438 +165  
Jan23 221222 19301 19868 19256 19784 +506 5,048 10,297 +848  
Feb23 221222 19939 19939 19840 19840 +521 1 1,002 +1  
Total Volume and Open Interest 123,218 126,050 +1,232  
DAX(EUREX) Weekly Monthly
Mar23 221222 14148.0 14228.0 13904.0 13956.0 -203.0 51,089 82,530 +3,164  
Jun23 221222 14115.0 14115.0 14115.0 14115.0 -205.0 2 24 +2  
Sep23 221222 14227.0 14227.0 14227.0 14227.0 -205.0 0 7 +0  
Total Volume and Open Interest 51,091 82,561 +3,166  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221222 14135.0 14228.0 13905.0 13956.0 -203.0 41,746 10,446 -149  
Jun23 221222 14375.0 14375.0 14115.0 14115.0 -205.0 0 18 +0  
Total Volume and Open Interest 41,746 10,464 -149  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221222 3870 3895 3803 3822 -53 553,510 4,020,420 +12,374  
Jun23 221222 3835 3835 3750 3766 -52 12 26,063 -1  
Total Volume and Open Interest 553,522 4,057,445 +12,373  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221222 10758 10799 10628 10682 -60 28,339 157,569 +1,895  
Jun23 221222 10603 10603 10557 10557 -58 3 427 +2  
Sep23 221222 10592 10592 10592 10592 -58        
Total Volume and Open Interest 28,342 157,996 +1,897  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221222 7514.00 7540.00 7421.50 7461.50 -30.50 82,568 557,974 +6,313  
Jun23 221222 7464.50 7464.50 7464.50 7464.50 -30.50 1 41 +1  
Sep23 221222 7474.50 7474.50 7474.50 7474.50 -30.50        
Total Volume and Open Interest 82,569 558,015 +6,314  
SPI 200(SFE) Weekly Monthly
Mar23 221222 7064.0 7125.0 7055.0 7100.0 +30.0 56,548 242,817 -40  
Jun23 221222 7116.0 7116.0 7116.0 7116.0 +30.0 0 364 +0  
Sep23 221222 7049.0 7049.0 7049.0 7049.0 +30.0        
Total Volume and Open Interest 56,563 243,309 -31  
FTSE MIB(ISE)
Mar23 221222 24165.00 24210.00 23680.00 23813.00 -292.00 14,449 70,898 +195  
Jun23 221222 23350.00 23770.00 23300.00 23418.00 -292.00 7 419 +3  
Sep23 221222 23470.00 23470.00 23470.00 23470.00 -300.00 0 3 +0  
Total Volume and Open Interest 14,456 71,320 +198  
KOSPI 200(KFE)
Mar23 221222 302.15 305.25 301.75 305.05 +4.05 313,052 281,130 -860  
Jun23 221222 304.05 307.10 303.75 306.95 +4.15 346 24,008 +114  
Sep23 221222 305.50 305.50 305.50 305.50 unch 0 2,382 +0  
Total Volume and Open Interest 313,401 341,436 -1,544  
GSCI(CME) Weekly Monthly
Jan23 221222 601.00 604.40 593.45 595.55 -3.80 23 1,059 -10  
Feb23 221222 598.05 598.05 598.05 598.05 -3.80        
Mar23 221222 595.55 595.55 595.55 595.55 -8.80        
Total Volume and Open Interest 23 1,059 -10  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!