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 27, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221227 1490.00 1516.75 1478.25 1482.25 +3.25 75,905 81,218 -14,209 Hover/Click
Mar23 221227 1495.75 1522.75 1485.00 1489.00 +4.50 77,197 265,129 +4,605 Hover/Click
May23 221227 1501.25 1527.75 1492.25 1495.75 +5.75 17,466 110,298 +1,563 Hover/Click
Jul23 221227 1503.00 1529.50 1495.75 1499.75 +6.75 9,481 74,265 +976 Hover/Click
Aug23 221227 1481.75 1501.50 1474.00 1477.25 +4.50 806 5,504 +91 Hover/Click
Sep23 221227 1426.50 1438.75 1418.50 1421.75 +1.75 383 4,927 +2 Hover/Click
Nov23 221227 1397.50 1409.75 1391.00 1394.50 +1.00 3,480 59,079 +566 Hover/Click
Jan24 221227 1400.00 1411.50 1392.50 1395.25 +0.50 235 3,837 -16 Hover/Click
Mar24 221227 1390.50 1401.50 1383.75 1386.00 unch 127 5,036 +19 Hover/Click
May24 221227 1390.00 1393.50 1379.50 1381.50 -0.25 9 3,195 +0 Hover/Click
Jul24 221227 1392.75 1394.50 1379.75 1382.25 -0.50 8 511 +6 Hover/Click
Aug24 221227 1371.50 1371.50 1371.50 1371.50 -0.50 0 5 +0 Hover/Click
Sep24 221227 1348.25 1348.25 1348.25 1348.25 -0.75 0 90 +0 Hover/Click
Nov24 221227 1328.00 1334.00 1321.25 1322.00 -2.50 17 1,372 +10 Hover/Click
Total Volume and Open Interest 185,114 614,673 -6,387  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221227 457.00 464.10 449.20 451.80 -3.50 27,038 37,175 -7,419 Hover/Click
Mar23 221227 453.40 460.30 444.90 447.80 -3.50 39,524 203,077 +2,637 Hover/Click
May23 221227 445.40 452.60 438.20 440.70 -3.20 11,324 89,600 +1,754 Hover/Click
Jul23 221227 439.60 447.40 433.80 436.20 -3.10 6,323 40,424 +624 Hover/Click
Aug23 221227 432.60 438.70 426.10 428.40 -3.40 1,084 7,430 -135 Hover/Click
Sep23 221227 425.00 426.30 414.90 417.10 -3.90 567 6,152 +10 Hover/Click
Oct23 221227 410.60 412.10 402.10 404.60 -4.00 284 6,040 +8 Hover/Click
Dec23 221227 408.90 410.20 399.70 402.10 -3.80 1,566 16,889 +253 Hover/Click
Jan24 221227 408.20 408.20 397.70 400.00 -3.80 57 1,387 +19 Hover/Click
Mar24 221227 396.30 399.60 393.10 395.00 -4.30 12 589 +3 Hover/Click
Total Volume and Open Interest 87,809 409,772 -2,247  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221227 66.75 68.30 66.34 67.65 +1.72 24,088 32,709 -6,764 Hover/Click
Mar23 221227 65.39 66.97 65.15 66.39 +1.74 44,366 150,857 +2,759 Hover/Click
May23 221227 64.53 66.14 64.27 65.52 +1.75 11,787 75,578 -113 Hover/Click
Jul23 221227 63.82 65.40 63.57 64.85 +1.79 8,452 58,046 +690 Hover/Click
Aug23 221227 63.16 64.66 62.93 64.17 +1.71 1,316 12,305 +92 Hover/Click
Sep23 221227 62.56 63.98 62.31 63.52 +1.66 504 12,074 +42 Hover/Click
Oct23 221227 61.86 63.35 61.69 62.86 +1.59 473 7,916 -14 Hover/Click
Dec23 221227 61.25 63.00 61.25 62.50 +1.56 2,122 28,193 +190 Hover/Click
Jan24 221227 62.24 62.65 62.04 62.09 +1.47 73 1,559 +27 Hover/Click
Mar24 221227 61.82 62.19 61.69 61.69 +1.46 2 1,242 +1 Hover/Click
Total Volume and Open Interest 93,183 384,002 -3,090  
Canola(WCE) Weekly Monthly
Jan23 221223 863.0 869.7 856.2 867.5 +4.2 2,125 5,890 -1,351 Hover/Click
Mar23 221223 860.0 866.0 856.2 864.7 +3.5 10,853 85,040 -779 Hover/Click
May23 221223 857.1 863.5 851.4 862.0 +4.9 2,013 64,493 +156 Hover/Click
Jul23 221223 853.3 862.1 848.9 860.6 +7.4 1,721 39,126 +449 Hover/Click
Nov23 221223 820.0 832.0 816.1 829.6 +9.3 753 27,810 +155 Hover/Click
Total Volume and Open Interest 17,466 222,631 -1,370  
Corn(CBOT) Weekly Monthly
Mar23 221227 669.00 675.75 667.25 674.75 +8.50 79,924 547,696 -2,094 Hover/Click
May23 221227 667.50 674.00 666.25 673.25 +8.25 14,745 181,985 -464 Hover/Click
Jul23 221227 660.25 666.50 659.50 666.25 +8.25 13,551 208,836 -375 Hover/Click
Sep23 221227 617.50 622.75 617.25 622.75 +6.00 4,051 81,099 +586 Hover/Click
Dec23 221227 603.25 607.00 602.25 607.00 +5.25 5,980 148,726 +1,618 Hover/Click
Mar24 221227 610.25 615.00 610.25 614.75 +4.75 598 10,944 +57 Hover/Click
May24 221227 615.00 618.50 614.25 618.25 +4.50 930 2,010 -72 Hover/Click
Jul24 221227 616.50 617.25 616.50 617.00 +4.25 63 1,507 -63 Hover/Click
Sep24 221227 574.75 574.75 574.75 574.75 +4.25 0 97 +0 Hover/Click
Dec24 221227 561.50 564.75 560.75 563.25 +3.75 19 5,960 -6 Hover/Click
Total Volume and Open Interest 119,862 1,189,772 -813  
Wheat(CBOT) Weekly Monthly
Mar23 221227 781.25 784.50 769.00 774.50 -1.50 34,649 165,396 +987 Hover/Click
May23 221227 787.00 790.25 776.00 781.00 -1.50 10,829 57,565 +1,665 Hover/Click
Jul23 221227 791.00 794.25 780.00 784.25 -2.00 5,900 70,049 +837 Hover/Click
Sep23 221227 797.50 800.00 787.00 790.75 -2.00 1,644 16,946 -116 Hover/Click
Dec23 221227 807.50 811.50 798.75 802.50 -2.00 1,114 21,177 +193 Hover/Click
Mar24 221227 807.75 816.75 805.75 808.50 -2.00 135 3,027 +50 Hover/Click
Total Volume and Open Interest 54,357 335,382 +3,622  
Wheat(KCBT) Weekly Monthly
Mar23 221227 878.75 894.75 868.75 879.25 +4.50 11,018 86,670 +211 Hover/Click
May23 221227 872.00 886.75 862.25 872.00 +3.00 3,749 25,260 -264 Hover/Click
Jul23 221227 865.00 878.25 854.75 864.00 +2.00 1,554 21,515 +188 Hover/Click
Sep23 221227 863.25 878.00 856.50 864.00 +1.50 326 10,992 -13 Hover/Click
Dec23 221227 868.25 880.75 859.75 867.00 +1.25 246 5,850 +17 Hover/Click
Mar24 221227 860.50 865.25 860.50 865.25 +1.75 6 202 +0 Hover/Click
May24 221227 860.00 860.00 860.00 860.00 +1.75 2 21 +0 Hover/Click
Total Volume and Open Interest 16,908 150,821 +139  
Wheat(MGE) Weekly Monthly
Mar23 221227 934.75 940.00 926.75 934.25 +2.50 3,998 32,745 +587 Hover/Click
May23 221227 919.25 928.50 919.25 921.00 unch 1,101 10,863 +254 Hover/Click
Jul23 221227 912.00 920.75 912.00 913.50 -1.25 468 3,435 +63 Hover/Click
Sep23 221227 900.00 901.75 892.75 895.00 -3.25 200 4,848 -9 Hover/Click
Dec23 221227 905.00 906.25 900.50 900.50 -2.25 81 1,361 +35 Hover/Click
Mar24 221227 903.25 903.25 903.25 903.25 -2.50 0 16 +0 Hover/Click
Total Volume and Open Interest 5,848 53,268 +930  
Oats(CBOT) Weekly Monthly
Mar23 221227 364.50 377.50 364.50 370.50 +7.00 364 3,702 -99 Hover/Click
May23 221227 368.75 370.00 363.25 366.25 +6.25 47 399 +15 Hover/Click
Jul23 221227 364.00 365.25 364.00 365.25 +6.25 17 118 +0 Hover/Click
Sep23 221227 363.75 363.75 363.75 363.75 +6.75 16 33 +2 Hover/Click
Total Volume and Open Interest 464 4,271 -71  
Rough Rice(CBOT) Weekly Monthly
Jan23 221227 18.00 18.14 17.88 17.93 -0.08 494 1,249 -283 Hover/Click
Mar23 221227 18.40 18.53 18.26 18.33 -0.08 1,097 5,413 +22 Hover/Click
May23 221227 18.70 18.75 18.60 18.60 -0.08 0 132 +0 Hover/Click
Jul23 221227 18.90 18.90 18.77 18.77 -0.07 0 10 +0 Hover/Click
Total Volume and Open Interest 1,591 7,603 -261  
Live Cattle(CME) Weekly Monthly
Dec22 221227 156.850 157.150 156.535 156.830 -0.070 545 1,430 -386 Hover/Click
Feb23 221227 157.450 158.435 157.200 157.880 +0.130 24,393 140,218 +902 Hover/Click
Apr23 221227 161.330 162.250 161.300 161.830 unch 13,042 79,135 +4,698 Hover/Click
Jun23 221227 157.380 158.000 157.130 157.685 -0.165 5,242 54,167 +476 Hover/Click
Aug23 221227 157.100 157.750 157.100 157.535 unch 1,464 23,697 +234 Hover/Click
Oct23 221227 161.050 161.485 161.050 161.300 +0.050 898 7,432 +34 Hover/Click
Total Volume and Open Interest 46,162 313,510 +6,035  
Feeder Cattle(CME) Weekly Monthly
Jan23 221227 183.550 184.235 182.600 183.100 -0.900 2,378 9,059 -568 Hover/Click
Mar23 221227 186.750 187.185 185.150 185.400 -1.350 4,350 19,888 -37 Hover/Click
Apr23 221227 190.200 190.550 188.880 189.130 -1.120 1,190 5,819 -79 Hover/Click
May23 221227 193.250 193.500 192.235 192.450 -0.835 920 4,584 -142 Hover/Click
Aug23 221227 202.550 202.735 201.700 202.080 -0.470 308 4,029 +84 Hover/Click
Sep23 221227 204.800 204.800 203.935 204.150 -0.500 81 665 +15 Hover/Click
Oct23 221227 206.000 206.350 205.600 206.100 -0.335 45 337 +3 Hover/Click
Total Volume and Open Interest 9,281 44,550 -716  
Lean Hogs(CME) Weekly Monthly
Feb23 221227 87.700 91.600 87.700 91.480 +3.650 22,117 71,012 +1,927 Hover/Click
Apr23 221227 95.250 97.400 95.230 96.450 +1.070 7,855 44,560 +1,549 Hover/Click
May23 221227 100.800 102.150 100.580 101.000 +0.270 79 1,146 +58  
Jun23 221227 108.650 109.780 108.130 108.930 +0.180 3,670 24,719 +65 Hover/Click
Jul23 221227 108.980 109.980 108.530 109.230 +0.180 1,235 10,475 +59 Hover/Click
Aug23 221227 107.330 109.030 107.330 108.350 +0.220 1,184 13,948 +100 Hover/Click
Oct23 221227 92.650 93.230 92.380 93.100 +0.350 561 9,982 +256 Hover/Click
Dec23 221227 84.150 84.650 84.080 84.500 +0.350 435 3,509 +166 Hover/Click
Total Volume and Open Interest 37,260 180,856 +4,251  
Class III Milk(CME) Weekly Monthly
Dec22 221227 20.53 20.54 20.53 20.53 unch 85 4,193 -34 Hover/Click
Jan23 221227 19.56 20.00 19.43 19.83 +0.37 595 4,449 +13 Hover/Click
Feb23 221227 18.79 18.99 18.76 18.81 +0.14 515 4,419 +170 Hover/Click
Mar23 221227 18.60 18.99 18.60 18.70 +0.07 284 3,255 +208 Hover/Click
Apr23 221227 19.04 19.04 18.98 19.04 +0.05 39 1,815 +30 Hover/Click
May23 221227 19.30 19.33 19.30 19.30 +0.12 8 1,615 +4 Hover/Click
Jun23 221227 19.60 19.60 19.60 19.60 unch 3 1,513 +1 Hover/Click
Jul23 221227 19.80 19.80 19.80 19.80 unch 15 992 +12 Hover/Click
Aug23 221227 20.00 20.00 19.99 20.00 +0.06 10 886 +6 Hover/Click
Sep23 221227 20.08 20.08 20.08 20.08 unch 6 833 +3 Hover/Click
Oct23 221227 20.20 20.20 20.20 20.20 unch 1 465 +0 Hover/Click
Nov23 221227 20.15 20.15 20.15 20.15 unch 0 441 +0 Hover/Click
Dec23 221227 19.75 19.75 19.75 19.75 unch 0 446 +0 Hover/Click
Total Volume and Open Interest 1,567 25,675 +419  
Cocoa(ICE) Weekly Monthly
Mar23 221227 2630 2662 2616 2633 +5 36,692 118,933 -2,642 Hover/Click
May23 221227 2631 2662 2619 2634 +3 12,319 54,827 +158 Hover/Click
Jul23 221227 2617 2658 2617 2631 unch 7,005 34,951 -653 Hover/Click
Sep23 221227 2632 2641 2610 2618 -4 2,812 17,874 +729 Hover/Click
Dec23 221227 2615 2616 2585 2593 -5 1,797 21,134 +970 Hover/Click
Mar24 221227 2577 2581 2558 2563 -4 671 11,525 +58 Hover/Click
May24 221227 2568 2570 2551 2551 -3 203 3,430 +70 Hover/Click
Total Volume and Open Interest 61,526 266,725 -1,300  
Coffee "C"(ICE) Weekly Monthly
Mar23 221227 171.00 171.00 165.70 166.95 -5.05 10,468 95,554 -371 Hover/Click
May23 221227 170.65 170.65 165.60 166.75 -4.85 4,526 44,331 +303 Hover/Click
Jul23 221227 170.50 170.50 165.50 166.55 -4.85 2,765 18,632 -479 Hover/Click
Sep23 221227 169.50 169.80 165.30 166.25 -4.80 1,313 9,488 +182 Hover/Click
Dec23 221227 169.40 169.40 165.00 165.85 -4.80 562 12,260 +110 Hover/Click
Mar24 221227 167.70 168.75 165.55 165.55 -4.80 48 4,192 +14 Hover/Click
Total Volume and Open Interest 19,694 186,857 -239  
Orange Juice(ICE) Weekly Monthly
Jan23 221227 204.70 207.05 203.75 204.50 -2.25 369 1,014 -276 Hover/Click
Mar23 221227 203.15 205.25 202.05 203.30 -0.90 471 9,335 +246 Hover/Click
May23 221227 198.95 200.10 197.75 197.80 -1.95 22 847 -6 Hover/Click
Jul23 221227 194.05 194.40 194.05 194.40 -2.15 2 32 +2 Hover/Click
Sep23 221227 193.45 193.45 193.45 193.45 +1.45 0 4 +0 Hover/Click
Nov23 221227 186.10 186.10 186.10 186.10 +2.40 0 16 +0 Hover/Click
Total Volume and Open Interest 864 11,248 -34  
Sugar #11(ICE) Weekly Monthly
Mar23 221227 20.98 20.99 20.23 20.32 -0.66 52,229 400,618 +2,569 Hover/Click
May23 221227 19.51 19.51 18.91 18.99 -0.51 20,104 210,788 +2,577 Hover/Click
Jul23 221227 18.54 18.54 18.06 18.14 -0.36 13,084 129,996 +1,967 Hover/Click
Oct23 221227 18.20 18.21 17.87 17.93 -0.28 7,258 82,021 +1,311 Hover/Click
Mar24 221227 18.26 18.26 17.97 18.03 -0.23 1,523 51,440 +322 Hover/Click
May24 221227 17.37 17.37 17.16 17.21 -0.15 334 15,835 +158 Hover/Click
Jul24 221227 16.81 16.81 16.63 16.68 -0.11 231 15,018 +109 Hover/Click
Oct24 221227 16.57 16.57 16.42 16.48 -0.05 123 14,147 +36 Hover/Click
Total Volume and Open Interest 95,050 938,612 +9,095  
London Cocoa(LCE) Weekly Monthly
Mar23 221223 2051 2067 2045 2065 +15 7,635 115,354 +1,220 Hover/Click
May23 221223 1970 1988 1966 1985 +14 3,351 52,868 +490 Hover/Click
Jul23 221223 1945 1960 1941 1958 +12 1,199 37,690 +6 Hover/Click
Sep23 221223 1925 1939 1916 1937 +12 2,088 27,976 +201 Hover/Click
Dec23 221223 1896 1908 1893 1906 +9 1,921 25,999 +97 Hover/Click
Mar24 221223 1858 1867 1853 1866 +9 558 11,186 +49 Hover/Click
May24 221223 1843 1858 1843 1856 +10 142 3,912 +88 Hover/Click
Total Volume and Open Interest 17,009 279,962 +2,176  
London Sugar(LCE) Weekly Monthly
Mar23 221223 575.00 579.60 571.00 572.10 +0.80 3,964 46,819 -142 Hover/Click
May23 221223 550.50 553.20 548.00 549.00 +0.70 1,652 19,498 -124 Hover/Click
Aug23 221223 527.30 528.10 524.50 526.10 +0.40 943 9,169 +261 Hover/Click
Oct23 221223 506.00 507.70 505.50 506.10 +0.30 498 7,773 +80 Hover/Click
Dec23 221223 497.30 497.30 497.30 497.30 +0.10 244 2,862 -69 Hover/Click
Total Volume and Open Interest 7,391 88,196 +19  
Cotton(ICE) Weekly Monthly
Mar23 221227 85.23 85.64 84.02 84.24 -0.97 13,093 97,959 -1,595 Hover/Click
May23 221227 85.01 85.63 84.00 84.13 -1.05 5,528 35,823 -190 Hover/Click
Jul23 221227 84.69 85.38 83.83 83.91 -1.00 2,365 29,585 +2 Hover/Click
Oct23 221227 81.50 81.50 81.50 81.50 -1.46 0 26 +0 Hover/Click
Dec23 221227 82.30 82.99 81.10 81.21 -1.31 1,328 23,435 -89 Hover/Click
Mar24 221227 82.42 82.42 81.30 81.30 -1.12 57 2,885 +18 Hover/Click
Total Volume and Open Interest 22,485 192,438 -1,890  
Lumber(CME) Weekly Monthly
Jan23 221227 381.6 401.8 377.6 396.4 +12.4 230 930 -72  
Mar23 221227 379.1 400.5 375.1 395.9 +15.9 290 2,025 +135  
May23 221227 400.0 411.4 400.0 410.5 +18.6 37 178 +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
Feb23 221227 79.90 81.18 79.16 79.53 -0.03 219,142 244,959 -5,193 Hover/Click
Mar23 221227 79.99 81.21 79.28 79.64 unch 62,703 163,622 -1,008 Hover/Click
Apr23 221227 80.00 81.14 79.34 79.68 +0.06 33,764 67,832 -825 Hover/Click
May23 221227 79.79 80.92 79.24 79.57 +0.15 23,679 56,356 +48 Hover/Click
Jun23 221227 79.40 80.60 78.88 79.31 +0.21 39,966 126,080 -229 Hover/Click
Jul23 221227 79.45 80.12 78.62 78.94 +0.25 11,059 45,439 -398 Hover/Click
Aug23 221227 78.98 79.57 78.12 78.49 +0.27 4,280 34,057 +651 Hover/Click
Sep23 221227 78.35 79.11 77.57 78.01 +0.28 10,575 55,534 +41 Hover/Click
Oct23 221227 77.98 78.56 77.28 77.52 +0.25 3,597 34,476 +942 Hover/Click
Nov23 221227 77.48 78.06 76.80 77.07 +0.23 1,927 26,512 +190 Hover/Click
Dec23 221227 76.86 77.65 76.26 76.63 +0.23 28,438 180,477 +975 Hover/Click
Jan24 221227 76.74 77.09 75.83 76.16 +0.23 1,546 36,096 +73 Hover/Click
Feb24 221227 75.88 76.29 75.53 75.69 +0.23 597 18,494 +55 Hover/Click
Mar24 221227 75.22 75.91 75.22 75.22 +0.23 1,472 20,898 -217 Hover/Click
Apr24 221227 74.77 75.16 74.77 74.77 +0.22 162 13,316 +14 Hover/Click
May24 221227 74.36 74.70 74.36 74.36 +0.20 76 9,831 -19 Hover/Click
Total Volume and Open Interest 463,326 1,394,843 -4,196  
e-miNY Crude Oil(NYM)
Feb23 221227 79.875 81.175 79.175 79.525 -0.025 14,754 2,734 -138  
Mar23 221227 80.000 81.175 79.300 79.650 unch 674 570 -18  
Apr23 221227 80.400 81.100 79.550 79.675 +0.050 59 571 -14  
May23 221227 79.575 80.500 79.575 79.575 +0.150 9 58 +0  
Jun23 221227 80.000 80.675 79.300 79.300 +0.200 9 163 +0  
Jul23 221227 78.950 79.725 78.950 78.950 +0.250 0 16 +0  
Aug23 221227 78.550 79.100 78.500 78.500 +0.275 2 32 -1  
Sep23 221227 78.000 78.700 78.000 78.000 +0.275 0 5 +0  
Oct23 221227 77.525 78.100 77.525 77.525 +0.250 0 1 +0  
Nov23 221227 77.075 77.625 77.075 77.075 +0.225 1 9 +0  
Total Volume and Open Interest 15,538 4,304 -160  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221227 328.54 340.55 325.61 335.37 +8.76 18,838 26,000 -2,568 Hover/Click
Feb23 221227 323.38 335.43 320.16 331.31 +9.83 38,585 68,505 +818 Hover/Click
Mar23 221227 313.48 324.60 311.06 320.89 +8.75 17,259 44,425 +2 Hover/Click
Apr23 221227 305.00 312.98 300.44 309.32 +7.85 10,209 37,157 +75 Hover/Click
May23 221227 294.97 304.24 292.66 301.06 +7.24 7,516 16,841 -113 Hover/Click
Jun23 221227 293.30 298.46 287.82 295.56 +6.52 5,748 20,801 +37 Hover/Click
Jul23 221227 292.00 295.42 285.69 292.75 +6.02 3,175 9,481 -225 Hover/Click
Aug23 221227 287.20 293.24 284.54 290.95 +5.63 2,371 6,904 -117 Hover/Click
Sep23 221227 283.28 291.93 283.28 289.80 +5.33 1,816 6,639 -59 Hover/Click
Oct23 221227 286.44 290.49 282.70 288.48 +5.08 812 4,833 -21 Hover/Click
Nov23 221227 287.83 288.38 286.89 286.89 +4.89 659 2,997 +12 Hover/Click
Dec23 221227 285.00 287.01 279.26 285.18 +4.79 1,286 14,733 -158 Hover/Click
Jan24 221227 281.00 283.82 279.79 283.82 +4.61 350 2,193 +12 Hover/Click
Feb24 221227 282.36 282.36 282.36 282.36 +4.53 112 578 +76 Hover/Click
Total Volume and Open Interest 108,838 268,800 -2,215  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221227 239.15 241.75 235.24 236.02 -2.34 35,480 29,087 -6,841 Hover/Click
Feb23 221227 238.99 242.41 235.88 236.83 -2.32 47,929 81,994 +4,623 Hover/Click
Mar23 221227 239.99 242.86 236.62 237.57 -2.04 15,747 39,057 +314 Hover/Click
Apr23 221227 255.92 258.55 253.08 253.81 -2.24 6,710 20,869 +572 Hover/Click
May23 221227 255.88 258.02 253.06 253.65 -2.14 3,581 20,598 +184 Hover/Click
Jun23 221227 254.43 256.60 251.37 251.99 -2.03 4,522 19,136 -154 Hover/Click
Jul23 221227 250.49 253.33 249.21 249.24 -2.06 1,402 6,568 -128 Hover/Click
Aug23 221227 247.24 249.84 245.81 245.81 -2.03 1,282 5,251 -132 Hover/Click
Sep23 221227 242.96 245.51 241.19 241.56 -1.83 1,526 8,221 -366 Hover/Click
Oct23 221227 227.27 230.50 226.70 226.70 -1.60 540 3,658 +71 Hover/Click
Total Volume and Open Interest 121,260 261,312 -1,655  
e-miNY RBOB Gasoline(NYM)
Jan23 221227 236.02 236.02 236.02 236.02 -2.34 1 0 -1  
Feb23 221227 236.83 236.83 236.83 236.83 -2.32        
Mar23 221227 237.57 237.57 237.57 237.57 -2.04        
Apr23 221227 253.81 253.81 253.81 253.81 -2.24        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jan23 221227 5.283 5.367 5.081 5.282 +0.203 66,757 18,216 -4,287 Hover/Click
Feb23 221227 5.190 5.245 4.990 5.118 +0.138 82,267 87,117 +4,744 Hover/Click
Mar23 221227 4.621 4.674 4.368 4.482 +0.063 46,132 180,353 +1,036 Hover/Click
Apr23 221227 4.301 4.301 4.095 4.191 +0.044 32,446 102,957 +21 Hover/Click
May23 221227 4.202 4.287 4.090 4.187 +0.046 20,902 109,077 +1,285 Hover/Click
Jun23 221227 4.305 4.407 4.206 4.295 +0.025 9,005 36,455 -1 Hover/Click
Jul23 221227 4.437 4.468 4.306 4.401 +0.010 11,912 37,814 +615 Hover/Click
Aug23 221227 4.455 4.524 4.318 4.402 +0.010 5,787 29,893 -149 Hover/Click
Sep23 221227 4.385 4.439 4.255 4.349 +0.018 6,532 40,811 +698 Hover/Click
Oct23 221227 4.500 4.500 4.315 4.410 +0.022 11,960 51,414 +975 Hover/Click
Nov23 221227 4.730 4.772 4.609 4.689 +0.027 4,866 26,771 +912 Hover/Click
Dec23 221227 5.100 5.126 4.987 5.065 +0.031 3,977 35,273 +28 Hover/Click
Jan24 221227 5.372 5.380 5.242 5.323 +0.016 4,827 45,947 +183 Hover/Click
Feb24 221227 5.120 5.145 5.052 5.121 +0.020 2,307 15,168 +64 Hover/Click
Mar24 221227 4.530 4.550 4.485 4.536 +0.021 2,377 31,464 +328 Hover/Click
Apr24 221227 3.881 3.918 3.857 3.908 +0.033 3,377 29,921 +1,289 Hover/Click
Total Volume and Open Interest 323,384 1,013,817 +9,537  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221227 84.50 85.60 83.65 84.33 +0.41 166,011 126,132 -31,345 Hover/Click
Mar23 221227 85.00 86.10 84.19 84.68 +0.18 211,179 401,710 +3,200 Hover/Click
Apr23 221227 85.00 85.90 84.01 84.58 +0.24 113,159 231,620 +14,179 Hover/Click
May23 221227 84.61 85.55 83.67 84.33 +0.27 63,567 153,285 +4,158 Hover/Click
Jun23 221227 84.20 85.09 83.24 83.92 +0.27 68,057 218,876 +1,110 Hover/Click
Jul23 221227 83.72 84.60 82.81 83.47 +0.26 19,377 81,344 -618 Hover/Click
Aug23 221227 83.37 84.06 82.39 83.00 +0.26 12,456 56,362 +628 Hover/Click
Sep23 221227 82.79 83.59 81.91 82.54 +0.26 13,830 67,216 +1,239 Hover/Click
Oct23 221227 82.51 83.09 81.52 82.08 +0.27 4,851 37,774 -88 Hover/Click
Nov23 221227 81.94 82.48 81.19 81.64 +0.27 4,556 34,552 +124 Hover/Click
Dec23 221227 81.31 82.23 80.65 81.23 +0.27 31,957 177,848 +471 Hover/Click
Jan24 221227 80.80 80.80 80.80 80.80 +0.27 2,578 25,287 +392 Hover/Click
Feb24 221227 80.37 80.96 80.31 80.37 +0.26 1,291 31,557 +463 Hover/Click
Mar24 221227 79.96 79.96 79.96 79.96 +0.25 1,656 23,714 -240 Hover/Click
Total Volume and Open Interest 728,343 1,906,551 -6,635  
Gas Oil(ICE) Weekly Monthly
Jan23 221227 928.00 975.00 928.00 969.75 +62.25 23,551 82,047 -2,544 Hover/Click
Feb23 221227 921.00 959.25 912.50 954.00 +59.50 29,279 95,079 +4,130 Hover/Click
Mar23 221227 898.50 932.25 889.00 927.25 +55.00 20,925 73,804 +1,482 Hover/Click
Apr23 221227 869.50 898.75 859.50 894.00 +50.75 10,575 43,431 +1,349 Hover/Click
May23 221227 847.50 873.25 837.00 868.75 +47.75 8,829 26,522 -920 Hover/Click
Jun23 221227 834.75 857.50 824.00 853.50 +45.75 9,326 33,793 +159 Hover/Click
Jul23 221227 828.00 847.50 817.25 845.00 +44.25 2,693 15,591 -113 Hover/Click
Aug23 221227 823.25 841.25 812.25 838.75 +43.00 2,271 12,897 -269 Hover/Click
Sep23 221227 818.25 834.75 807.00 832.25 +41.50 3,590 17,177 +193 Hover/Click
Oct23 221227 813.25 828.75 803.00 826.00 +40.25 716 11,406 -17 Hover/Click
Total Volume and Open Interest 115,909 484,573 +3,318  
Ethanol(CBOT)
Jan23 221227 2.161 2.161 2.161 2.161 unch        
Feb23 221227 2.161 2.161 2.161 2.161 unch        
Mar23 221227 2.161 2.161 2.161 2.161 unch        
Apr23 221227 2.161 2.161 2.161 2.161 unch        
May23 221227 2.161 2.161 2.161 2.161 unch        
Jun23 221227 2.161 2.161 2.161 2.161 unch        
Jul23 221227 2.161 2.161 2.161 2.161 unch        
Aug23 221227 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 221227 80.37 81.18 79.16 79.53 -0.03 23,069 55,511 -2,619 Hover/Click
Mar23 221227 80.44 81.16 79.32 79.64 unch 26,117 56,476 -651 Hover/Click
Apr23 221227 80.21 81.12 79.37 79.68 +0.06 18,073 24,215 +187 Hover/Click
May23 221227 80.00 80.76 79.39 79.57 +0.15 11,929 15,580 -179 Hover/Click
Jun23 221227 79.68 80.48 79.13 79.31 +0.21 11,382 57,792 -817 Hover/Click
Jul23 221227 79.27 79.59 78.94 78.94 +0.25 3,832 10,951 -163 Hover/Click
Aug23 221227 78.49 78.49 78.49 78.49 +0.27 1,543 5,648 +306 Hover/Click
Sep23 221227 78.32 78.32 78.01 78.01 +0.28 1,146 13,283 -194 Hover/Click
Oct23 221227 77.52 77.52 77.52 77.52 +0.25 171 2,726 +0 Hover/Click
Nov23 221227 77.07 77.07 77.07 77.07 +0.23 177 5,765 +7 Hover/Click
Dec23 221227 76.97 77.24 76.52 76.63 +0.23 2,954 56,676 +131 Hover/Click
Jan24 221227 76.16 76.16 76.16 76.16 +0.23 24 3,470 -6 Hover/Click
Feb24 221227 75.69 75.69 75.69 75.69 +0.23 0 1,254 +0 Hover/Click
Mar24 221227 75.22 75.22 75.22 75.22 +0.23 0 2,136 +0 Hover/Click
Apr24 221227 74.77 74.77 74.77 74.77 +0.22 3 550 +0 Hover/Click
May24 221227 74.36 74.36 74.36 74.36 +0.20 3 412 +0 Hover/Click
Total Volume and Open Interest 101,480 364,039 -3,940  
US Dollar Index(ICE) Weekly Monthly
Mar23 221227 103.835 104.110 103.585 103.893 -0.118 21,047 41,338 +219 Hover/Click
Jun23 221227 103.310 103.565 103.310 103.512 -0.132 6 561 +3 Hover/Click
Sep23 221227 103.177 103.177 103.177 103.177 -0.077 0 1 +0 Hover/Click
Total Volume and Open Interest 21,053 41,900 +222  
Australian Dollar(CME) Weekly Monthly
Mar23 221227 67.41 67.97 67.41 67.55 +0.23 76,461 131,878 +3,709 Hover/Click
Jun23 221227 67.82 68.21 67.71 67.80 +0.24 76 162 +8 Hover/Click
Sep23 221227 68.00 68.20 67.98 67.98 +0.25 0 46 +0 Hover/Click
Total Volume and Open Interest 76,646 132,515 +3,739  
British Pound(CME) Weekly Monthly
Mar23 221227 120.76 121.37 120.25 120.54 -0.10 72,780 185,780 +40 Hover/Click
Jun23 221227 120.76 121.57 120.53 120.76 -0.09 60 797 +19 Hover/Click
Sep23 221227 120.91 121.16 120.91 120.91 -0.06 0 235 +0 Hover/Click
Total Volume and Open Interest 73,290 190,106 -9  
Canadian Dollar(CME) Weekly Monthly
Mar23 221227 73.65 74.22 73.65 73.98 +0.40 62,963 144,691 +838 Hover/Click
Jun23 221227 74.00 74.29 74.00 74.08 +0.41 42 3,193 +18 Hover/Click
Sep23 221227 74.16 74.37 74.16 74.16 +0.40 22 376 +4 Hover/Click
Dec23 221227 74.54 74.54 74.27 74.29 +0.43 1 184 +1 Hover/Click
Total Volume and Open Interest 63,086 148,785 +861  
Japanese Yen(CME) Weekly Monthly
Mar23 221227 76.04 76.19 75.63 75.70 -0.38 102,295 172,846 -1,962 Hover/Click
Jun23 221227 77.14 77.20 76.72 76.77 -0.37 142 1,098 -12 Hover/Click
Sep23 221227 77.76 77.76 77.68 77.76 -0.36 0 47 +0 Hover/Click
Total Volume and Open Interest 103,198 175,222 -2,013  
Swiss Franc(CME) Weekly Monthly
Mar23 221227 108.13 108.81 108.09 108.54 +0.53 13,955 29,817 -1 Hover/Click
Jun23 221227 109.71 109.83 109.62 109.62 +0.54 18 388 -18 Hover/Click
Sep23 221227 110.63 110.63 110.63 110.63 +0.55       Hover/Click
Total Volume and Open Interest 13,973 30,238 -19  
EuroFX(CME) Weekly Monthly
Mar23 221227 106.96 107.32 106.72 107.03 +0.20 172,449 711,709 +1,031 Hover/Click
Jun23 221227 107.57 107.91 107.37 107.65 +0.21 654 8,004 +110 Hover/Click
Sep23 221227 107.95 108.18 107.95 108.13 +0.22 970 1,173 +239 Hover/Click
Total Volume and Open Interest 176,340 726,182 +1,424  
Mexican Peso(CME) Weekly Monthly
Mar23 221227 508.75 509.88 505.88 506.63 -2.38 31,657 232,762 -1,539 Hover/Click
Jun23 221227 497.63 497.63 497.63 497.63 -2.50       Hover/Click
Total Volume and Open Interest 31,709 232,912 -1,536  
Brazilian Real(CME) Weekly Monthly
Jan23 221227 192.50 193.60 188.60 189.55 -4.00 9,777 31,249 -2,909  
Feb23 221227 193.00 193.10 187.60 188.50 -4.00 5,917 7,476 +4,762  
Mar23 221227 189.55 189.55 186.70 187.60 -3.90 89 128 +40 Hover/Click
Apr23 221227 186.35 186.35 186.35 186.35 -3.90        
Total Volume and Open Interest 15,783 38,853 +1,893  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 221227 127~110 127~150 125~090 125~100 -1~270 170,765 1,194,495 +2,350 Hover/Click
Jun23 221227 126~160 128~030 126~020 126~020 -1~270 0 206 +0 Hover/Click
Sep23 221227 126~310 126~310 126~310 126~310 -1~270       Hover/Click
Total Volume and Open Interest 170,765 1,194,701 +2,350  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 221227 113~060 113~065 112~100 112~105 -0~240 795,954 3,780,117 +25,079 Hover/Click
Jun23 221227 113~180 113~200 112~285 112~285 -0~255 170 197 +88 Hover/Click
Sep23 221227 113~175 113~175 113~175 113~175 -0~255       Hover/Click
Total Volume and Open Interest 796,124 3,780,314 +25,167  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221227 108~090 108~090 107~310 107~310 -0~130 22 416 -13 Hover/Click
Mar23 221227 108~154 108~162 107~304 107~314 -0~144 504,112 4,142,346 +1,031 Hover/Click
Jun23 221227 108~074 108~074 108~074 108~074 -0~144       Hover/Click
Total Volume and Open Interest 504,134 4,142,762 +1,018  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221227 102~194 102~194 102~153 102~162 -0~060 205 370 -445 Hover/Click
Mar23 221227 102~264 102~265 102~184 102~200 -0~062 218,866 2,230,414 -12,884 Hover/Click
Jun23 221227 102~260 102~260 102~260 102~260 -0~062 2 8 +0 Hover/Click
Total Volume and Open Interest 219,073 2,230,792 -13,329  
Eurodollars(CME) Weekly Monthly
Mar23 221227 94.950 94.950 94.885 94.895 -0.050 45,800 856,502 -1,160  
Jun23 221227 94.910 94.910 94.810 94.830 -0.080 38,319 674,607 -4,462  
Sep23 221227 95.045 95.045 94.920 94.950 -0.095 23,506 683,662 +2,172  
Dec23 221227 95.345 95.345 95.220 95.250 -0.100 25,262 720,308 +1,991  
Mar24 221227 95.735 95.735 95.615 95.640 -0.100 16,269 380,995 -459  
Jun24 221227 96.085 96.095 95.975 95.995 -0.095 11,866 398,474 -3,994  
Sep24 221227 96.335 96.335 96.225 96.240 -0.095 10,959 365,101 +306  
Dec24 221227 96.470 96.475 96.360 96.375 -0.095 13,816 590,678 +2,609  
Mar25 221227 96.555 96.560 96.435 96.450 -0.095 5,950 226,882 -270  
Jun25 221227 96.600 96.600 96.480 96.490 -0.100 4,731 166,911 -358  
Sep25 221227 96.630 96.630 96.510 96.515 -0.100 5,762 127,065 -1,161  
Dec25 221227 96.625 96.640 96.525 96.530 -0.095 9,005 131,880 -202  
Mar26 221227 96.620 96.635 96.525 96.530 -0.085 3,305 78,470 -53  
Jun26 221227 96.605 96.615 96.515 96.515 -0.085 3,191 77,805 -110  
Sep26 221227 96.585 96.600 96.500 96.500 -0.080 2,950 96,955 -221  
Dec26 221227 96.575 96.585 96.480 96.480 -0.080 3,042 65,376 -83  
Mar27 221227 96.540 96.560 96.450 96.455 -0.080 2,062 45,247 -126  
Jun27 221227 96.510 96.525 96.415 96.415 -0.085 2,411 37,881 +22  
Total Volume and Open Interest 241,139 5,953,023 -5,161  
Ultra T-Bond(CBOT)
Dec22 221220 138~27 138~31 138~15 138~29 -2~23 22 2,053 +1  
Mar23 221227 137~09 137~21 134~11 134~15 -2~20 95,574 1,413,268 +979  
Jun23 221227 134~15 134~15 134~15 134~15 -2~20        
Total Volume and Open Interest 95,574 1,413,268 +979  
Ultra 10-Yr T-Note(CBOT)
Dec22 221220 120~000 120~115 119~275 119~280 -1~015 2 203 -8  
Mar23 221227 119~060 119~115 118~025 118~030 -1~030 189,480 1,425,910 -6,396  
Jun23 221227 118~030 118~030 118~030 118~030 -1~030        
Total Volume and Open Interest 189,480 1,425,910 -6,396  
30 Day Federal Funds(CBOT)
Dec22 221227 95.895 95.897 95.895 95.895 unch 642 267,967 +20  
Jan23 221227 95.665 95.670 95.665 95.665 unch 18,231 420,838 -1,051  
Feb23 221227 95.345 95.345 95.320 95.325 -0.015 45,895 322,725 +6,890  
Mar23 221227 95.270 95.270 95.245 95.250 -0.025 8,347 68,857 +1,093  
Apr23 221227 95.160 95.160 95.100 95.115 -0.045 30,499 118,830 -3,191  
May23 221227 95.095 95.095 95.010 95.025 -0.070 11,090 91,800 +36  
Total Volume and Open Interest 136,799 1,549,783 +4,867  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221227 145.92 146.00 145.64 145.64 -0.20 1,935 11,852 -2,118 Hover/Click
Jun23 221227 145.64 145.64 145.64 145.64 -0.20       Hover/Click
Sep23 221227 145.64 145.64 145.64 145.64 -0.20       Hover/Click
Total Volume and Open Interest 1,935 11,852 -2,118  
Euro-Buxl(EUREX)
Mar23 221227 142.44 142.86 137.56 138.14 -5.18 32,411 212,498 -4,561  
Jun23 221227 137.32 137.32 137.32 137.32 -5.18 0 76 +0  
Sep23 221227 136.56 136.56 136.56 136.56 -5.18        
Total Volume and Open Interest 32,411 212,574 -4,561  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221227 134.69 134.75 133.25 133.45 -1.50 396,382 1,288,330 -12,056 Hover/Click
Jun23 221227 132.20 132.20 132.17 132.17 -1.48 3 22 +3 Hover/Click
Sep23 221227 130.78 130.78 130.78 130.78 -1.50       Hover/Click
Total Volume and Open Interest 396,385 1,288,352 -12,053  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221227 116.24 116.25 115.75 115.87 -0.47 269,827 1,587,467 +16,125 Hover/Click
Jun23 221227 116.21 116.21 116.21 116.21 -0.50       Hover/Click
Sep23 221227 117.81 117.81 117.81 117.81 -0.47       Hover/Click
Total Volume and Open Interest 269,827 1,587,467 +16,125  
Euro-Schatz(EUREX)
Mar23 221227 105.49 105.54 105.39 105.46 -0.08 165,436 1,748,179 -14,646  
Jun23 221227 105.63 105.63 105.63 105.63 -0.07        
Sep23 221227 106.21 106.21 106.21 106.21 -0.08        
Total Volume and Open Interest 165,436 1,748,179 -14,646  
3-Mth Euribor(EUREX)
Dec22 221219 97.938 97.938 97.938 97.938 +0.012 0 283 +0  
Mar23 221227 96.920 96.920 96.920 96.920 -0.010 0 401 +0  
Jun23 221227 96.380 96.380 96.380 96.380 -0.060 2 50 -2  
Total Volume and Open Interest 2 1,089 -2  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221223 101~26 101~31 101~25 101~26 -0~18 610 51,069 -5,701 Hover/Click
Mar23 221223 100~28 101~04 100~08 100~20 -0~14 94,172 372,879 +1,432 Hover/Click
Total Volume and Open Interest 94,782 423,949 -4,269  
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 221227 96.900 96.930 96.875 96.915 -0.010 72,941 552,211 +5,495  
Jun23 221227 96.380 96.400 96.355 96.380 -0.055 83,464 513,821 +16,401  
Sep23 221227 96.345 96.345 96.270 96.300 -0.065 64,316 407,614 +8,663  
Total Volume and Open Interest 684,157 3,723,683 +66,000  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221223 96.44 96.45 96.41 96.43 -0.02 18,498 229,976 -2,992  
Jun23 221223 96.11 96.11 96.03 96.07 -0.04 11,262 133,937 +3,939  
Sep23 221223 95.99 96.00 95.89 95.92 -0.07 8,510 121,660 -533  
Dec23 221223 95.98 96.01 95.89 95.92 -0.07 8,565 123,420 +1,905  
Mar24 221223 96.00 96.03 95.91 95.94 -0.07 5,972 90,273 -1,680  
Jun24 221223 96.10 96.10 95.98 96.02 -0.06 4,866 80,204 -525  
Sep24 221223 96.15 96.16 96.05 96.09 -0.05 1,621 44,734 -1,691  
Dec24 221223 96.20 96.22 96.11 96.15 -0.05 3,132 12,303 -88  
Mar25 221223 96.18 96.20 96.18 96.20 -0.05 150 471 +50  
Jun25 221223 96.18 96.18 96.18 96.18 -0.05 0 224 +0  
Total Volume and Open Interest 62,576 837,661 -1,615  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221223 96.19 96.24 96.13 96.16 -0.03 127,657 923,743 -2,679  
Jun23 221223 96.16 96.16 96.16 96.16 -0.03        
Total Volume and Open Interest 127,657 923,743 -2,679  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221223 96.65 96.68 96.58 96.61 -0.05 134,903 653,866 -5,417  
Jun23 221223 96.61 96.61 96.61 96.61 -0.05        
Total Volume and Open Interest 134,903 653,866 -5,417  
Gold(CMX) Weekly Monthly
Dec22 221227 1803.4 1826.3 1803.4 1814.8 +18.9 411 428 +216 Hover/Click
Feb23 221227 1808.2 1841.9 1808.0 1823.1 +18.9 175,774 370,398 -5,360 Hover/Click
Apr23 221227 1823.8 1857.0 1823.8 1838.8 +19.0 5,523 37,908 +1,728 Hover/Click
Jun23 221227 1838.1 1872.9 1838.1 1854.4 +19.0 970 14,508 +65 Hover/Click
Aug23 221227 1862.4 1887.6 1860.5 1870.5 +18.9 437 5,560 +78 Hover/Click
Oct23 221227 1875.5 1903.4 1875.5 1886.5 +19.3 68 1,296 +49 Hover/Click
Dec23 221227 1887.9 1916.8 1886.7 1902.7 +20.2 78 6,483 -7 Hover/Click
Feb24 221227 1907.0 1930.0 1907.0 1917.3 +20.2 2 435 +1 Hover/Click
Apr24 221227 1931.4 1931.4 1931.4 1931.4 +20.2 0 1 +0 Hover/Click
Jun24 221227 1945.6 1945.6 1945.6 1945.6 +20.2 0 294 +0 Hover/Click
Aug24 221227 1954.1 1954.1 1954.1 1954.1 +20.2       Hover/Click
Oct24 221227 1968.2 1968.2 1968.2 1968.2 +20.2       Hover/Click
Total Volume and Open Interest 183,688 438,592 -3,287  
Silver(CMX) Weekly Monthly
Dec22 221227 2411.5 2414.0 2404.0 2404.0 +27.6 37 467 -260 Hover/Click
Mar23 221227 2405.0 2449.5 2397.5 2421.7 +29.7 46,204 113,107 -921 Hover/Click
May23 221227 2430.5 2464.0 2416.5 2437.0 +29.8 588 8,272 -34 Hover/Click
Jul23 221227 2460.5 2475.0 2455.5 2455.6 +31.3 156 2,121 -5 Hover/Click
Sep23 221227 2491.5 2492.5 2475.5 2476.5 +31.3 56 1,561 -1 Hover/Click
Dec23 221227 2500.0 2515.0 2500.0 2506.8 +31.5 64 659 -32 Hover/Click
Mar24 221227 2537.2 2537.2 2537.2 2537.2 +31.5 0 10 +0 Hover/Click
Total Volume and Open Interest 47,333 127,676 -1,312  
Platinum(NYMEX) Weekly Monthly
Jan23 221227 1031.8 1043.1 1006.2 1029.7 +0.1 20,617 12,970 -5,649 Hover/Click
Apr23 221227 1032.6 1047.6 1014.0 1032.7 +0.1 15,476 54,904 +3,970 Hover/Click
Jul23 221227 1041.3 1050.0 1020.0 1037.7 +0.3 197 597 +103 Hover/Click
Oct23 221227 1048.7 1048.7 1039.7 1039.7 -0.4 89 72 +46 Hover/Click
Total Volume and Open Interest 36,383 68,546 -1,528  
Palladium(NYMEX) Weekly Monthly
Dec22 221227 1804.50 1804.50 1804.50 1804.50 +94.30 0 1 +0 Hover/Click
Mar23 221227 1750.00 1835.00 1750.00 1826.30 +94.30 1,763 8,385 -2 Hover/Click
Jun23 221227 1807.00 1835.80 1806.50 1835.80 +94.30 15 182 +0 Hover/Click
Total Volume and Open Interest 1,778 8,579 -2  
Copper(CMX) Weekly Monthly
Dec22 221227 386.40 392.80 383.35 383.35 +3.05 591 861 -85 Hover/Click
Mar23 221227 384.00 394.15 383.20 384.05 +3.15 44,391 102,438 +1,185 Hover/Click
May23 221227 383.40 394.20 383.40 384.40 +3.35 5,231 24,483 +431 Hover/Click
Jul23 221227 386.25 394.20 383.85 384.60 +3.35 2,204 11,066 +101 Hover/Click
Sep23 221227 393.80 394.00 384.45 384.55 +3.35 829 7,933 +151 Hover/Click
Total Volume and Open Interest 54,426 158,815 +1,787  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221227 33399 33613 33236 33416 +41 165,174 72,708 -2,044 Hover/Click
Jun23 221227 33716 33843 33495 33671 +55 93 164 -17 Hover/Click
Sep23 221227 33795 34024 33795 33795 +39 2 8 +2 Hover/Click
Dec23 221227 33989 33989 33989 33989 +39       Hover/Click
Total Volume and Open Interest 165,269 72,880 -2,059  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221227 3878.00 3900.50 3837.25 3855.00 -14.75 1,842,326 1,961,213 -3,431 Hover/Click
Jun23 221227 3909.00 3934.00 3871.00 3888.75 -14.25 1,415 5,992 +185 Hover/Click
Sep23 221227 3953.25 3964.25 3906.00 3923.00 -14.00 7 768 -365 Hover/Click
Dec23 221227 3974.50 3974.50 3956.75 3957.00 -12.00 0 1,593 +0 Hover/Click
Total Volume and Open Interest 1,843,748 1,971,322 -3,611  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221227 11104.00 11183.75 10896.00 10915.50 -159.75 714,500 249,776 +4,419 Hover/Click
Jun23 221227 11250.00 11298.50 11016.75 11033.00 -160.00 693 650 +49 Hover/Click
Sep23 221227 11149.00 11363.75 11149.00 11149.00 -162.00 2 107 +1 Hover/Click
Total Volume and Open Interest 715,195 250,804 +4,469  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221227 2460.20 2471.80 2436.90 2450.70 +1.70 10,301 42,447 -419 Hover/Click
Jun23 221227 2470.10 2473.60 2470.10 2470.10 +0.90       Hover/Click
Sep23 221227 2488.30 2488.30 2488.30 2488.30 +0.90       Hover/Click
Total Volume and Open Interest 10,301 42,447 -419  
Volatility Index(CBOE)
Dec22 221221 21.50 21.50 20.25 20.25 -1.23 47,064 39,037 -8,201  
Jan23 221227 23.60 24.10 23.20 23.45 -0.18 109,950 154,262 -8,827  
Feb23 221227 24.80 25.17 24.55 24.80 -0.09 44,798 61,564 +836  
Mar23 221227 25.55 25.85 25.35 25.55 -0.03 20,453 31,256 +499  
Total Volume and Open Interest 197,328 292,261 -6,784  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221227 1167.20 1167.20 1167.20 1167.20 -1.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221227 1773.10 1789.60 1753.70 1760.80 -11.80 177,357 437,421 +6,836 Hover/Click
Jun23 221227 1790.00 1804.00 1770.70 1776.70 -12.10 1 338 +0 Hover/Click
Sep23 221227 1787.20 1804.70 1787.20 1787.20 -12.00       Hover/Click
Total Volume and Open Interest 177,358 437,759 +6,836  
Nikkei 225(CME)
Mar23 221227 26380 26580 26180 26240 unch 5,716 12,477 -792  
Jun23 221227 26110 26405 26050 26110 +10 0 3 +0  
Total Volume and Open Interest 5,716 12,480 -792  
Nikkei 225(SGX) Weekly Monthly
Mar23 221227 26360 26560 26350 26360 -15 48,199 82,891 +1,342  
Jun23 221227 26115 26115 26115 26115 -15 2 3,207 +2  
Sep23 221227 26080 26080 26080 26080 -15 0 98 +0  
Total Volume and Open Interest 48,230 99,804 +1,352  
Nikkei 225 Mini(JPX)
Mar23 221227 26435 26560 26350 26360 -10 398,229 281,999 +18,625  
Jun23 221227 26115 26315 26105 26110 unch 10,412 11,420 +1,422  
Sep23 221227 26060 26265 26060 26060 -10 381 822 -8  
Total Volume and Open Interest 433,123 374,116 +25,902  
Nikkei 225(JPX)
Mar23 221227 26430 26560 26350 26360 -10 33,172 191,005 -1,074  
Jun23 221227 26180 26310 26110 26110 unch 186 16,479 +95  
Sep23 221227 26190 26190 26060 26060 -10 2 3,376 +3  
Total Volume and Open Interest 33,364 263,126 -977  
Nikkei 225(CME) Yen
Mar23 221227 26355 26555 26150 26210 -5 28,507 39,864 -1,147  
Jun23 221227 25970 26280 25940 25970 -5 0 3 +0  
Sep23 221227 25940 25940 25940 25940 -5        
Total Volume and Open Interest 28,507 39,868 -1,147  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221227 26210 26210 26210 26210 -10        
Jun23 221227 25970 25970 25970 25970 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 221227 6552.0 6580.0 6534.0 6550.0 +46.5 47,439 205,923 -1,751  
Feb23 221227 6548.0 6564.0 6548.0 6560.0 +46.5        
Mar23 221227 6580.0 6580.0 6573.0 6573.0 +48.5 44 943 +5  
Jun23 221227 6467.0 6467.0 6467.0 6467.0 +46.5        
Sep23 221227 6507.5 6507.5 6507.5 6507.5 +46.5        
Dec23 221227 6544.0 6544.0 6544.0 6544.0 +51.0        
Total Volume and Open Interest 47,483 206,868 -1,746  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221223 19684 19817 19256 19558 -122 88,145 102,330 -4,108  
Jan23 221223 19761 19910 19352 19639 -145 7,372 13,593 +3,296  
Feb23 221223 19717 19717 19717 19717 -123 0 1,002 +0  
Total Volume and Open Interest 95,660 125,285 -765  
DAX(EUREX) Weekly Monthly
Mar23 221227 14075.0 14129.0 14027.0 14056.0 +53.0 50,621 79,412 +829  
Jun23 221227 14241.0 14241.0 14216.0 14216.0 +54.0 2 25 +0  
Sep23 221227 14336.0 14336.0 14336.0 14336.0 +59.0 0 7 +0  
Total Volume and Open Interest 50,623 79,444 +829  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221227 14072.0 14128.0 14027.0 14056.0 +53.0 35,668 10,733 +410  
Jun23 221227 14220.0 14220.0 14216.0 14216.0 +54.0 4 20 +2  
Total Volume and Open Interest 35,672 10,753 +412  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221227 3845 3860 3827 3837 +17 588,275 3,995,909 -8,455  
Jun23 221227 3795 3800 3781 3781 +17 19 26,070 +7  
Total Volume and Open Interest 588,384 4,033,150 -8,358  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221227 10772 10785 10725 10741 +23 24,262 159,432 -73  
Jun23 221227 10616 10616 10616 10616 +23 206 1,152 +206  
Sep23 221227 10653 10653 10653 10653 +25        
Total Volume and Open Interest 24,468 160,584 +133  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221223 7453.00 7493.00 7451.50 7466.50 +5.00 84,452 562,397 +4,423  
Jun23 221223 7469.50 7469.50 7469.50 7469.50 +5.00 4 41 +0  
Sep23 221223 7479.50 7479.50 7479.50 7479.50 +5.00        
Total Volume and Open Interest 84,456 562,438 +4,423  
SPI 200(SFE) Weekly Monthly
Mar23 221223 7102.0 7107.0 6986.0 7049.0 -51.0 53,686 242,553 -264  
Jun23 221223 7065.0 7065.0 7065.0 7065.0 -51.0 0 364 +0  
Sep23 221223 6998.0 6998.0 6998.0 6998.0 -51.0        
Total Volume and Open Interest 53,705 243,054 -255  
FTSE MIB(ISE)
Mar23 221227 24050.00 24085.00 23795.00 23852.00 -31.00 14,236 70,171 +0  
Jun23 221227 23480.00 23575.00 23430.00 23457.00 -31.00 12 421 +0  
Sep23 221227 23497.00 23497.00 23497.00 23497.00 -43.00 0 3 +0  
Total Volume and Open Interest 14,248 70,595 +0  
KOSPI 200(KFE)
Mar23 221227 301.35 302.85 300.55 302.30 +2.35 238,763 283,476 +6,272  
Jun23 221227 302.60 304.75 302.55 304.10 +2.00 211 24,507 +46  
Sep23 221227 304.50 304.50 304.50 304.50 +1.40 0 2,579 -3  
Total Volume and Open Interest 238,975 344,478 +6,311  
GSCI(CME) Weekly Monthly
Jan23 221227 614.75 616.00 614.75 614.75 +7.40 2 1,059 +1  
Feb23 221227 617.25 617.25 617.25 617.25 +7.40        
Mar23 221227 614.75 614.75 614.75 614.75 +2.40        
Total Volume and Open Interest 2 1,059 +1  
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