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 29, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221229 1504.75 1516.25 1501.25 1508.75 +2.25 61,925 43,563 -16,859 Hover/Click
Mar23 221229 1513.00 1524.25 1509.00 1516.25 +2.00 127,609 274,955 +2,403 Hover/Click
May23 221229 1519.25 1530.75 1516.25 1523.25 +2.00 37,302 112,080 +508 Hover/Click
Jul23 221229 1523.00 1534.50 1521.00 1526.75 +1.75 20,710 79,365 +4,148 Hover/Click
Aug23 221229 1498.25 1508.50 1497.75 1502.75 +2.50 2,775 5,379 -157 Hover/Click
Sep23 221229 1440.25 1447.75 1438.50 1444.25 +2.25 1,921 5,015 +33 Hover/Click
Nov23 221229 1410.25 1420.00 1408.50 1415.25 +3.00 12,986 60,762 +1,025 Hover/Click
Jan24 221229 1407.75 1417.50 1407.75 1414.25 +3.25 618 3,938 +73 Hover/Click
Mar24 221229 1399.00 1404.75 1395.75 1400.25 +2.50 441 5,042 +20 Hover/Click
May24 221229 1392.75 1397.75 1387.25 1392.50 +2.75 220 3,246 +44 Hover/Click
Jul24 221229 1392.25 1393.00 1387.25 1392.25 +2.50 92 539 +15 Hover/Click
Aug24 221229 1381.50 1381.50 1381.50 1381.50 +2.50 0 5 +0 Hover/Click
Sep24 221229 1356.00 1356.00 1356.00 1356.00 +1.00 0 90 +0 Hover/Click
Nov24 221229 1330.00 1331.50 1326.00 1329.50 -0.50 151 1,412 +21 Hover/Click
Total Volume and Open Interest 266,752 595,601 -8,726  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221229 466.30 468.10 461.00 464.10 -2.20 25,888 22,050 -6,172 Hover/Click
Mar23 221229 461.30 463.00 455.80 458.50 -2.80 54,972 208,763 +1,416 Hover/Click
May23 221229 451.90 453.40 448.20 450.20 -3.20 19,944 91,000 +351 Hover/Click
Jul23 221229 446.50 447.80 443.10 444.60 -3.30 9,665 40,239 -196 Hover/Click
Aug23 221229 437.80 438.30 433.60 435.10 -3.80 2,418 7,390 -11 Hover/Click
Sep23 221229 424.40 425.70 420.50 422.10 -4.10 1,631 5,912 -354 Hover/Click
Oct23 221229 411.20 412.40 407.20 408.40 -4.30 975 6,288 +198 Hover/Click
Dec23 221229 408.70 410.10 405.00 406.20 -3.80 3,075 17,004 -240 Hover/Click
Jan24 221229 404.70 404.70 402.90 403.90 -3.70 108 1,379 -11 Hover/Click
Mar24 221229 399.20 399.20 398.10 398.50 -3.50 23 593 +5 Hover/Click
Total Volume and Open Interest 118,793 401,630 -5,007  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221229 65.96 67.43 65.31 66.40 +0.60 18,208 14,692 -5,338 Hover/Click
Mar23 221229 64.98 66.60 64.50 66.36 +1.39 66,710 158,314 +4,263 Hover/Click
May23 221229 64.40 65.85 63.96 65.62 +1.29 22,777 75,970 +685 Hover/Click
Jul23 221229 63.76 65.15 63.38 64.92 +1.23 13,109 58,243 -882 Hover/Click
Aug23 221229 63.00 64.50 62.83 64.31 +1.28 3,203 11,658 -422 Hover/Click
Sep23 221229 62.48 63.87 62.34 63.72 +1.32 2,233 11,732 -574 Hover/Click
Oct23 221229 62.18 63.33 61.66 63.13 +1.33 1,790 7,949 -119 Hover/Click
Dec23 221229 61.61 63.03 61.33 62.85 +1.37 3,919 27,480 -692 Hover/Click
Jan24 221229 61.37 62.73 61.37 62.50 +1.34 95 1,578 +12 Hover/Click
Mar24 221229 62.05 62.29 62.05 62.08 +1.34 39 1,257 +15 Hover/Click
Total Volume and Open Interest 132,142 372,407 -3,041  
Canola(WCE) Weekly Monthly
Jan23 221229 867.5 872.5 865.2 871.1 +12.1 0 2,569 -1,119 Hover/Click
Mar23 221229 863.4 879.6 862.9 875.1 +11.1 0 86,927 +537 Hover/Click
May23 221229 863.1 876.4 859.9 872.3 +10.8 0 64,620 +181 Hover/Click
Jul23 221229 860.7 874.9 860.7 870.7 +11.1 0 39,558 +386 Hover/Click
Nov23 221229 826.0 840.0 826.0 837.8 +10.5 0 28,545 +624 Hover/Click
Total Volume and Open Interest 0 222,495 +613  
Corn(CBOT) Weekly Monthly
Mar23 221229 681.75 682.25 677.25 679.50 -3.25 123,172 549,718 +4,627 Hover/Click
May23 221229 680.50 681.75 677.00 679.00 -2.50 22,094 181,271 +505 Hover/Click
Jul23 221229 674.00 675.25 670.75 672.75 -2.00 24,557 206,236 -401 Hover/Click
Sep23 221229 627.25 630.00 625.50 629.75 +1.00 9,207 78,293 -1,598 Hover/Click
Dec23 221229 610.50 612.50 608.50 612.50 +0.75 11,519 149,847 +411 Hover/Click
Mar24 221229 618.00 620.00 615.75 620.00 +0.50 749 11,178 +22 Hover/Click
May24 221229 621.00 623.25 619.25 623.25 +0.50 216 1,961 -35 Hover/Click
Jul24 221229 620.00 622.00 619.00 622.00 +0.50 16 1,497 -7 Hover/Click
Sep24 221229 575.00 575.00 574.75 574.75 -1.50 0 97 +0 Hover/Click
Dec24 221229 565.00 565.25 562.50 564.00 -0.75 76 5,956 -17 Hover/Click
Total Volume and Open Interest 191,608 1,186,971 +3,509  
Wheat(CBOT) Weekly Monthly
Mar23 221229 785.00 786.50 765.50 774.00 -11.50 28,358 161,290 -1,992 Hover/Click
May23 221229 792.25 793.50 772.50 781.00 -11.75 5,498 58,269 +101 Hover/Click
Jul23 221229 794.00 796.75 777.00 785.25 -11.00 3,262 69,484 -299 Hover/Click
Sep23 221229 800.00 803.00 784.00 792.50 -10.00 769 17,028 -43 Hover/Click
Dec23 221229 811.00 814.25 796.00 804.00 -10.25 542 21,147 -26 Hover/Click
Mar24 221229 819.50 820.25 803.00 810.75 -9.50 162 3,109 +63 Hover/Click
Total Volume and Open Interest 38,633 331,562 -2,181  
Wheat(KCBT) Weekly Monthly
Mar23 221229 881.75 884.00 861.00 866.50 -15.75 9,250 85,704 +196 Hover/Click
May23 221229 876.25 876.75 855.50 861.25 -15.50 2,601 24,870 -124 Hover/Click
Jul23 221229 867.75 870.50 850.00 855.50 -14.50 1,363 21,685 +20 Hover/Click
Sep23 221229 869.50 869.50 850.75 856.00 -14.50 307 10,980 +13 Hover/Click
Dec23 221229 863.75 873.25 853.75 858.25 -14.50 74 5,868 +3 Hover/Click
Mar24 221229 854.00 860.00 852.00 856.75 -13.75 1 204 +0 Hover/Click
May24 221229 850.75 850.75 847.00 850.75 -12.75 0 28 +0 Hover/Click
Total Volume and Open Interest 13,604 149,652 +108  
Wheat(MGE) Weekly Monthly
Mar23 221229 933.00 933.00 912.00 914.00 -20.00 2,491 33,189 +187 Hover/Click
May23 221229 921.50 921.75 903.50 905.50 -15.75 361 11,164 +141 Hover/Click
Jul23 221229 915.75 915.75 898.75 901.50 -13.00 83 3,525 -2 Hover/Click
Sep23 221229 898.50 898.50 882.25 884.50 -12.75 41 4,859 +25 Hover/Click
Dec23 221229 894.25 894.25 888.50 888.50 -13.00 10 1,365 +2 Hover/Click
Mar24 221229 891.25 891.25 891.25 891.25 -13.00 0 16 +0 Hover/Click
Total Volume and Open Interest 2,986 54,118 +353  
Oats(CBOT) Weekly Monthly
Mar23 221229 375.00 375.00 362.75 370.00 -6.50 563 3,370 -226 Hover/Click
May23 221229 370.00 370.00 364.25 364.75 -5.50 24 389 -5 Hover/Click
Jul23 221229 365.00 365.00 363.00 363.00 -5.75 5 119 -1 Hover/Click
Sep23 221229 363.50 363.50 363.50 363.50 -4.00 2 35 +2 Hover/Click
Total Volume and Open Interest 594 3,932 -230  
Rough Rice(CBOT) Weekly Monthly
Jan23 221229 17.64 17.93 17.64 17.90 +0.17 331 774 -205 Hover/Click
Mar23 221229 18.01 18.33 18.00 18.27 +0.19 974 6,004 +322 Hover/Click
May23 221229 18.35 18.56 18.35 18.56 +0.19 4 131 +1 Hover/Click
Jul23 221229 18.70 18.70 18.65 18.65 +0.11 1 11 +1 Hover/Click
Total Volume and Open Interest 1,335 7,744 +144  
Live Cattle(CME) Weekly Monthly
Dec22 221229 157.535 158.685 157.200 158.500 +1.050 488 606 -381 Hover/Click
Feb23 221229 157.880 159.185 157.685 158.850 +1.050 20,032 140,233 -190 Hover/Click
Apr23 221229 161.785 162.750 161.685 162.450 +0.665 11,884 82,441 +1,863 Hover/Click
Jun23 221229 157.850 158.485 157.850 158.150 +0.200 6,552 55,469 +907 Hover/Click
Aug23 221229 157.830 158.200 157.630 158.000 +0.100 1,495 24,109 +130 Hover/Click
Oct23 221229 161.535 162.050 161.535 161.850 +0.220 677 7,543 -31 Hover/Click
Total Volume and Open Interest 41,508 318,244 +2,354  
Feeder Cattle(CME) Weekly Monthly
Jan23 221229 183.485 184.380 183.450 183.800 +0.315 1,920 8,173 -459 Hover/Click
Mar23 221229 186.050 187.300 186.000 186.785 +0.585 4,594 20,150 +498 Hover/Click
Apr23 221229 189.435 190.550 189.435 190.150 +0.650 858 5,594 -33 Hover/Click
May23 221229 192.550 193.435 192.450 193.150 +0.650 570 4,537 -45 Hover/Click
Aug23 221229 202.880 203.550 202.580 203.050 +0.500 192 4,093 +13 Hover/Click
Sep23 221229 205.250 205.950 205.200 205.485 +0.405 21 679 +9 Hover/Click
Oct23 221229 207.130 207.580 207.080 207.250 +0.400 10 340 +2 Hover/Click
Total Volume and Open Interest 8,168 43,743 -14  
Lean Hogs(CME) Weekly Monthly
Feb23 221229 89.780 90.500 88.500 88.680 -2.120 29,814 74,911 +4,749 Hover/Click
Apr23 221229 95.950 96.580 95.500 95.700 -0.880 11,361 44,841 +39 Hover/Click
May23 221229 101.280 101.630 100.550 100.980 -0.550 141 1,180 +33  
Jun23 221229 108.350 109.450 108.350 108.650 -0.230 5,435 25,782 +769 Hover/Click
Jul23 221229 108.750 109.730 108.750 109.080 -0.170 1,180 10,637 +75 Hover/Click
Aug23 221229 107.980 108.700 107.900 108.130 -0.220 975 14,134 +123 Hover/Click
Oct23 221229 92.650 93.050 92.400 92.630 -0.200 832 10,570 +349 Hover/Click
Dec23 221229 84.300 84.430 83.880 84.050 -0.250 277 3,709 +70 Hover/Click
Total Volume and Open Interest 50,068 187,294 +6,215  
Class III Milk(CME) Weekly Monthly
Dec22 221229 20.51 20.53 20.45 20.51 unch 94 4,217 +25 Hover/Click
Jan23 221229 19.58 19.98 19.51 19.73 +0.12 569 4,511 -58 Hover/Click
Feb23 221229 18.43 18.91 18.42 18.72 +0.15 217 4,588 +98 Hover/Click
Mar23 221229 18.36 18.55 18.36 18.45 unch 172 3,532 +80 Hover/Click
Apr23 221229 18.63 18.87 18.62 18.82 +0.04 4 1,879 -1 Hover/Click
May23 221229 19.19 19.19 19.14 19.19 unch 0 1,641 +0 Hover/Click
Jun23 221229 19.54 19.54 19.52 19.54 -0.03 1 1,559 +0 Hover/Click
Jul23 221229 19.80 19.80 19.80 19.80 unch 0 997 +0 Hover/Click
Aug23 221229 19.94 19.94 19.94 19.94 -0.03 6 902 +1 Hover/Click
Sep23 221229 19.93 19.99 19.93 19.99 -0.09 1 842 +1 Hover/Click
Oct23 221229 20.20 20.20 20.20 20.20 unch 0 465 +0 Hover/Click
Nov23 221229 20.15 20.15 20.15 20.15 unch 0 441 +0 Hover/Click
Dec23 221229 19.75 19.75 19.75 19.75 unch 0 446 +0 Hover/Click
Total Volume and Open Interest 1,064 26,374 +146  
Cocoa(ICE) Weekly Monthly
Mar23 221229 2610 2614 2562 2578 -43 16,555 117,918 +1,344 Hover/Click
May23 221229 2615 2617 2566 2579 -45 7,561 56,797 +939 Hover/Click
Jul23 221229 2616 2616 2570 2584 -40 2,740 37,121 +255 Hover/Click
Sep23 221229 2589 2589 2559 2575 -34 1,159 18,155 -9 Hover/Click
Dec23 221229 2550 2554 2533 2544 -35 229 21,180 -48 Hover/Click
Mar24 221229 2515 2515 2500 2507 -33 28 11,746 -2 Hover/Click
May24 221229 2490 2494 2490 2494 -31 8 3,412 +4 Hover/Click
Total Volume and Open Interest 28,288 270,382 +2,485  
Coffee "C"(ICE) Weekly Monthly
Mar23 221229 172.95 173.40 169.25 170.05 -3.50 10,951 93,848 -968 Hover/Click
May23 221229 172.05 172.95 169.10 169.75 -3.40 3,562 44,232 -1,427 Hover/Click
Jul23 221229 172.35 172.45 168.75 169.35 -3.50 2,498 18,648 -163 Hover/Click
Sep23 221229 171.25 171.75 168.45 168.95 -3.50 713 9,630 -20 Hover/Click
Dec23 221229 169.25 170.75 168.10 168.40 -3.45 184 12,264 -9 Hover/Click
Mar24 221229 168.75 168.75 167.60 168.05 -3.35 38 4,241 +29 Hover/Click
Total Volume and Open Interest 17,950 185,259 -2,558  
Orange Juice(ICE) Weekly Monthly
Jan23 221229 203.20 213.00 203.20 206.30 +3.10 267 472 -184 Hover/Click
Mar23 221229 202.15 204.45 200.95 203.15 +0.95 355 9,648 +182 Hover/Click
May23 221229 198.40 200.00 197.95 199.50 +0.75 19 837 +0 Hover/Click
Jul23 221229 196.05 196.05 196.05 196.05 +1.10 3 27 -1 Hover/Click
Sep23 221229 194.00 195.15 194.00 195.15 +1.60 1 5 +1 Hover/Click
Nov23 221229 185.80 185.80 185.80 185.80 +0.20 0 16 +0 Hover/Click
Total Volume and Open Interest 645 11,005 -2  
Sugar #11(ICE) Weekly Monthly
Mar23 221229 20.23 20.44 20.13 20.29 +0.13 44,670 400,710 -4,603 Hover/Click
May23 221229 18.93 19.08 18.81 18.92 +0.09 16,368 212,247 +614 Hover/Click
Jul23 221229 18.17 18.30 18.02 18.13 +0.10 10,919 132,530 +386 Hover/Click
Oct23 221229 17.90 18.10 17.83 17.93 +0.08 4,074 82,890 +562 Hover/Click
Mar24 221229 18.02 18.16 17.96 18.00 +0.06 978 51,454 -386 Hover/Click
May24 221229 17.22 17.32 17.14 17.19 +0.02 269 15,936 +78 Hover/Click
Jul24 221229 16.72 16.80 16.63 16.69 +0.01 198 14,946 +95 Hover/Click
Oct24 221229 16.51 16.59 16.49 16.49 +0.02 96 14,301 +44 Hover/Click
Total Volume and Open Interest 77,602 943,801 -3,218  
London Cocoa(LCE) Weekly Monthly
Mar23 221229 2073 2078 2032 2044 -29 7,012 113,337 -2,249 Hover/Click
May23 221229 1998 2001 1961 1970 -29 1,945 54,227 +35 Hover/Click
Jul23 221229 1972 1975 1941 1946 -26 1,409 39,183 +186 Hover/Click
Sep23 221229 1947 1949 1920 1921 -27 1,749 29,089 +190 Hover/Click
Dec23 221229 1901 1910 1891 1894 -25 866 24,822 +70 Hover/Click
Mar24 221229 1859 1880 1855 1858 -18 275 11,363 +222 Hover/Click
May24 221229 1857 1870 1850 1850 -17 68 4,014 +16 Hover/Click
Total Volume and Open Interest 13,404 281,072 -1,530  
London Sugar(LCE) Weekly Monthly
Mar23 221229 556.70 565.00 556.00 561.80 +6.10 1,658 47,126 -136 Hover/Click
May23 221229 536.30 542.30 535.00 538.10 +3.20 746 19,587 +67 Hover/Click
Aug23 221229 518.10 521.80 516.00 517.40 +0.90 381 9,420 +81 Hover/Click
Oct23 221229 501.30 504.00 498.70 499.90 +0.10 53 7,841 -20 Hover/Click
Dec23 221229 494.50 497.00 492.10 493.20 +0.90 1 2,863 +0 Hover/Click
Total Volume and Open Interest 2,867 88,921 -8  
Cotton(ICE) Weekly Monthly
Mar23 221229 83.25 83.89 82.52 82.64 -0.62 7,355 96,532 -858 Hover/Click
May23 221229 83.30 83.62 82.62 82.73 -0.57 3,149 35,894 -156 Hover/Click
Jul23 221229 83.28 83.34 82.50 82.63 -0.57 1,168 29,788 -257 Hover/Click
Oct23 221229 80.11 80.11 80.11 80.11 -0.89 1 27 +1 Hover/Click
Dec23 221229 80.91 80.94 80.04 80.24 -0.82 450 23,693 +115 Hover/Click
Mar24 221229 81.00 81.10 80.40 80.44 -0.75 9 2,889 +5 Hover/Click
Total Volume and Open Interest 12,142 191,552 -1,147  
Lumber(CME) Weekly Monthly
Jan23 221229 396.0 396.0 380.4 383.8 -9.8 379 555 -200  
Mar23 221229 397.6 397.6 382.0 389.9 -8.5 430 2,322 +131  
May23 221229 403.6 405.2 397.9 400.3 -12.0 30 213 +22  
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 221229 78.82 78.82 76.79 78.40 -0.56 199,601 248,064 +27 Hover/Click
Mar23 221229 79.01 79.01 76.94 78.50 -0.58 67,691 162,188 -2,622 Hover/Click
Apr23 221229 78.97 79.00 77.03 78.54 -0.59 39,586 70,936 +217 Hover/Click
May23 221229 78.80 78.88 76.99 78.46 -0.59 21,978 54,478 -961 Hover/Click
Jun23 221229 78.65 78.67 76.80 78.24 -0.59 52,933 137,880 +7,068 Hover/Click
Jul23 221229 78.15 78.21 76.53 77.89 -0.60 10,452 46,163 +782 Hover/Click
Aug23 221229 77.61 77.78 76.19 77.45 -0.64 5,951 34,834 +1,534 Hover/Click
Sep23 221229 77.31 77.40 75.86 76.98 -0.66 10,077 57,493 +2,023 Hover/Click
Oct23 221229 76.19 76.68 75.60 76.50 -0.68 2,957 35,522 +391 Hover/Click
Nov23 221229 76.36 76.54 75.09 76.05 -0.71 2,140 26,553 -130 Hover/Click
Dec23 221229 76.24 76.25 74.69 75.60 -0.75 25,772 180,102 -498 Hover/Click
Jan24 221229 74.91 75.35 74.40 75.13 -0.78 1,736 36,329 +21 Hover/Click
Feb24 221229 74.68 74.68 74.43 74.68 -0.80 448 18,606 +10 Hover/Click
Mar24 221229 74.25 74.25 73.79 74.25 -0.80 921 20,967 +63 Hover/Click
Apr24 221229 73.83 73.83 73.64 73.83 -0.81 249 13,348 +6 Hover/Click
May24 221229 73.45 73.45 73.33 73.45 -0.82 44 9,938 +31 Hover/Click
Total Volume and Open Interest 459,899 1,413,545 +8,907  
e-miNY Crude Oil(NYM)
Feb23 221229 78.800 78.825 76.800 78.400 -0.550 14,117 2,003 -260  
Mar23 221229 79.150 79.150 76.950 78.500 -0.575 1,124 1,306 +496  
Apr23 221229 78.700 78.700 77.075 78.550 -0.575 281 209 -243  
May23 221229 78.000 78.450 77.700 78.450 -0.600 2 57 -1  
Jun23 221229 78.050 78.325 77.500 78.250 -0.575 7 158 -4  
Jul23 221229 77.900 77.900 77.175 77.900 -0.600 0 16 +0  
Aug23 221229 77.775 77.800 76.725 77.450 -0.650 1 32 +0  
Sep23 221229 76.975 76.975 76.375 76.975 -0.675 0 5 +0  
Oct23 221229 76.500 76.500 76.100 76.500 -0.675 0 1 +0  
Nov23 221229 76.050 76.050 75.625 76.050 -0.700 0 9 +0  
Total Volume and Open Interest 15,547 3,919 -17  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221229 335.68 335.68 324.33 331.30 -6.48 25,341 12,611 -8,781 Hover/Click
Feb23 221229 328.79 328.91 318.81 326.33 -3.66 50,616 70,644 +273 Hover/Click
Mar23 221229 316.70 316.70 308.26 314.39 -3.76 21,930 44,071 -359 Hover/Click
Apr23 221229 302.82 303.59 296.93 302.04 -3.56 12,462 37,444 -6 Hover/Click
May23 221229 294.40 294.91 288.95 293.90 -3.12 7,528 16,671 +264 Hover/Click
Jun23 221229 290.50 290.75 284.31 289.02 -2.76 6,894 20,968 +242 Hover/Click
Jul23 221229 285.57 286.89 282.05 286.59 -2.56 3,733 8,925 -522 Hover/Click
Aug23 221229 283.84 284.93 280.43 284.78 -2.56 1,614 7,106 +141 Hover/Click
Sep23 221229 280.00 283.50 279.36 283.50 -2.63 1,168 6,762 +131 Hover/Click
Oct23 221229 279.89 282.05 278.21 281.98 -2.74 541 4,876 +15 Hover/Click
Nov23 221229 278.32 280.19 278.09 280.19 -2.86 451 3,041 +42 Hover/Click
Dec23 221229 279.14 279.73 275.28 278.33 -3.00 761 14,732 -26 Hover/Click
Jan24 221229 276.93 276.93 275.36 276.93 -3.06 209 2,236 +32 Hover/Click
Feb24 221229 274.00 275.47 274.00 275.47 -3.06 59 562 +1 Hover/Click
Total Volume and Open Interest 133,380 257,404 -8,542  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221229 235.89 238.66 229.97 237.07 +0.78 25,189 16,683 -9,085 Hover/Click
Feb23 221229 236.79 239.05 230.45 237.67 +0.46 46,803 80,909 -1,656 Hover/Click
Mar23 221229 236.78 239.12 230.93 237.93 +0.42 18,109 40,046 +986 Hover/Click
Apr23 221229 251.40 254.13 246.81 253.19 -0.12 7,875 20,516 -132 Hover/Click
May23 221229 250.92 253.49 246.48 252.62 -0.34 3,359 19,752 -419 Hover/Click
Jun23 221229 249.12 251.56 244.85 250.77 -0.40 4,514 19,134 +149 Hover/Click
Jul23 221229 245.56 248.20 244.45 247.97 -0.44 1,280 6,311 -22 Hover/Click
Aug23 221229 243.09 245.00 241.10 244.42 -0.52 884 4,923 -122 Hover/Click
Sep23 221229 238.19 240.82 236.70 240.06 -0.62 1,109 8,129 +148 Hover/Click
Oct23 221229 223.00 225.86 222.50 225.20 -0.81 206 3,670 -2 Hover/Click
Total Volume and Open Interest 110,903 247,396 -9,909  
e-miNY RBOB Gasoline(NYM)
Jan23 221229 237.07 237.07 237.07 237.07 +0.78        
Feb23 221229 237.67 237.67 237.67 237.67 +0.46        
Mar23 221229 237.93 237.93 237.93 237.93 +0.42        
Apr23 221229 253.19 253.19 253.19 253.19 -0.12        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb23 221229 4.767 4.790 4.422 4.559 -0.126 85,027 95,640 +6,012 Hover/Click
Mar23 221229 4.269 4.279 4.020 4.117 -0.077 41,670 182,685 +3,646 Hover/Click
Apr23 221229 4.048 4.051 3.860 3.925 -0.083 25,502 101,247 -1,915 Hover/Click
May23 221229 4.040 4.051 3.878 3.934 -0.077 13,229 110,436 +1,014 Hover/Click
Jun23 221229 4.141 4.150 3.997 4.053 -0.072 5,266 36,589 +256 Hover/Click
Jul23 221229 4.281 4.281 4.114 4.168 -0.073 4,646 38,382 -66 Hover/Click
Aug23 221229 4.277 4.282 4.122 4.171 -0.075 3,631 30,101 -424 Hover/Click
Sep23 221229 4.228 4.228 4.063 4.114 -0.079 2,768 41,140 +153 Hover/Click
Oct23 221229 4.272 4.291 4.124 4.173 -0.081 6,188 51,801 +370 Hover/Click
Nov23 221229 4.512 4.568 4.415 4.477 -0.057 1,086 27,023 +78 Hover/Click
Dec23 221229 4.963 4.964 4.805 4.873 -0.051 2,225 35,950 +408 Hover/Click
Jan24 221229 5.164 5.204 5.047 5.117 -0.056 3,271 45,858 -198 Hover/Click
Feb24 221229 4.963 4.970 4.870 4.932 -0.047 1,130 15,277 +106 Hover/Click
Mar24 221229 4.432 4.440 4.346 4.387 -0.046 1,243 31,008 -167 Hover/Click
Apr24 221229 3.853 3.860 3.789 3.835 -0.025 993 30,132 +120 Hover/Click
May24 221229 3.805 3.810 3.750 3.793 -0.020 131 13,401 -5 Hover/Click
Total Volume and Open Interest 239,902 1,010,790 -1,807  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221229 82.88 83.14 81.28 82.26 -1.00 61,995 84,962 -22,965 Hover/Click
Mar23 221229 83.63 83.84 81.85 83.46 -0.53 160,090 417,683 +3,896 Hover/Click
Apr23 221229 83.58 83.75 81.77 83.31 -0.62 62,431 246,604 +3,715 Hover/Click
May23 221229 83.35 83.45 81.56 83.01 -0.67 36,635 157,137 +3,012 Hover/Click
Jun23 221229 83.00 83.06 81.25 82.58 -0.72 40,422 220,465 +19 Hover/Click
Jul23 221229 82.49 82.50 80.95 82.09 -0.77 9,989 78,834 -1,383 Hover/Click
Aug23 221229 82.06 82.06 80.47 81.59 -0.80 6,663 56,176 +97 Hover/Click
Sep23 221229 81.61 81.61 80.05 81.10 -0.82 7,347 67,650 -322 Hover/Click
Oct23 221229 81.10 81.10 79.71 80.62 -0.85 2,799 38,682 +586 Hover/Click
Nov23 221229 79.30 80.20 79.27 80.20 -0.86 1,716 34,949 -17 Hover/Click
Dec23 221229 80.43 80.43 79.01 79.81 -0.87 19,574 178,656 +1,319 Hover/Click
Jan24 221229 79.05 79.61 78.90 79.40 -0.88 559 25,239 -112 Hover/Click
Feb24 221229 78.98 78.98 78.98 78.98 -0.91 820 32,043 +282 Hover/Click
Mar24 221229 78.58 78.58 78.58 78.58 -0.94 895 23,402 -141 Hover/Click
Total Volume and Open Interest 428,398 1,906,686 -10,732  
Gas Oil(ICE) Weekly Monthly
Jan23 221229 943.25 945.25 912.75 918.75 -1.75 17,441 78,161 -1,819 Hover/Click
Feb23 221229 928.75 931.00 898.75 904.25 -1.25 33,939 97,905 +1,521 Hover/Click
Mar23 221229 901.50 904.25 875.25 881.25 -0.25 22,567 73,260 -81 Hover/Click
Apr23 221229 870.25 871.50 846.50 852.75 +0.25 9,820 43,587 +9 Hover/Click
May23 221229 845.00 845.00 823.75 829.75 -0.50 6,127 26,819 +244 Hover/Click
Jun23 221229 829.00 831.75 810.00 815.75 -1.25 11,270 35,208 +2 Hover/Click
Jul23 221229 818.25 818.50 803.50 808.75 -1.75 1,452 15,399 -80 Hover/Click
Aug23 221229 812.50 812.75 798.00 803.25 -2.75 1,008 12,614 -321 Hover/Click
Sep23 221229 807.25 808.00 792.50 797.50 -3.75 1,562 17,461 +100 Hover/Click
Oct23 221229 794.25 800.25 787.50 792.25 -4.75 498 11,341 -33 Hover/Click
Total Volume and Open Interest 108,268 484,577 -411  
Ethanol(CBOT)
Jan23 221229 2.161 2.161 2.161 2.161 unch        
Feb23 221229 2.161 2.161 2.161 2.161 unch        
Mar23 221229 2.161 2.161 2.161 2.161 unch        
Apr23 221229 2.161 2.161 2.161 2.161 unch        
May23 221229 2.161 2.161 2.161 2.161 unch        
Jun23 221229 2.161 2.161 2.161 2.161 unch        
Jul23 221229 2.161 2.161 2.161 2.161 unch        
Aug23 221229 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 221229 78.56 78.82 76.85 78.40 -0.56 13,803 54,500 -288 Hover/Click
Mar23 221229 78.63 78.92 76.98 78.50 -0.58 14,740 57,714 -127 Hover/Click
Apr23 221229 77.77 78.65 77.12 78.54 -0.59 7,538 24,672 +74 Hover/Click
May23 221229 77.69 78.46 77.07 78.46 -0.59 4,635 16,216 -306 Hover/Click
Jun23 221229 78.22 78.24 77.24 78.24 -0.59 6,198 58,890 +522 Hover/Click
Jul23 221229 77.21 77.89 77.21 77.89 -0.60 1,307 11,033 +55 Hover/Click
Aug23 221229 76.82 77.45 76.82 77.45 -0.64 813 5,771 +100 Hover/Click
Sep23 221229 76.40 76.98 76.38 76.98 -0.66 635 13,297 +6 Hover/Click
Oct23 221229 76.50 76.50 76.50 76.50 -0.68 57 2,726 +0 Hover/Click
Nov23 221229 76.05 76.05 76.05 76.05 -0.71 48 5,790 +16 Hover/Click
Dec23 221229 75.39 75.60 75.11 75.60 -0.75 2,480 56,416 -170 Hover/Click
Jan24 221229 75.13 75.13 75.13 75.13 -0.78 12 3,473 +1 Hover/Click
Feb24 221229 74.68 74.68 74.68 74.68 -0.80 0 1,254 +0 Hover/Click
Mar24 221229 74.25 74.25 74.25 74.25 -0.80 2 2,136 +0 Hover/Click
Apr24 221229 73.83 73.83 73.83 73.83 -0.81 0 550 +0 Hover/Click
May24 221229 73.45 73.45 73.45 73.45 -0.82 0 412 +0 Hover/Click
Total Volume and Open Interest 53,510 366,822 +209  
US Dollar Index(ICE) Weekly Monthly
Mar23 221229 104.080 104.215 103.535 103.585 -0.598 13,283 41,082 -164 Hover/Click
Jun23 221229 103.865 103.865 103.200 103.230 -0.582 7 570 +3 Hover/Click
Sep23 221229 102.990 102.990 102.990 102.990 -0.443 0 1 +0 Hover/Click
Total Volume and Open Interest 13,290 41,653 -161  
Australian Dollar(CME) Weekly Monthly
Mar23 221229 67.58 68.07 67.29 68.06 +0.42 50,920 128,247 -2,590 Hover/Click
Jun23 221229 67.91 68.29 67.54 68.29 +0.42 14 167 +3 Hover/Click
Sep23 221229 68.44 68.44 67.89 68.44 +0.41 2 46 +0 Hover/Click
Total Volume and Open Interest 51,391 129,195 -2,278  
British Pound(CME) Weekly Monthly
Mar23 221229 120.40 121.00 120.35 120.95 +0.46 43,012 191,124 +2,114 Hover/Click
Jun23 221229 121.17 121.18 120.60 121.17 +0.46 0 799 +0 Hover/Click
Sep23 221229 120.45 121.32 120.45 121.32 +0.46 0 235 +0 Hover/Click
Total Volume and Open Interest 43,032 195,440 +2,117  
Canadian Dollar(CME) Weekly Monthly
Mar23 221229 73.55 73.92 73.53 73.91 +0.31 53,536 136,385 -546 Hover/Click
Jun23 221229 73.80 74.00 73.63 74.00 +0.31 28 3,221 +26 Hover/Click
Sep23 221229 73.94 74.08 73.77 74.08 +0.29 0 384 +0 Hover/Click
Dec23 221229 74.09 74.17 73.86 74.17 +0.29 8 216 +2 Hover/Click
Total Volume and Open Interest 53,603 140,544 -515  
Japanese Yen(CME) Weekly Monthly
Mar23 221229 75.12 75.98 75.12 75.97 +0.78 69,318 170,732 +1,197 Hover/Click
Jun23 221229 76.51 77.04 76.21 77.04 +0.79 26 1,111 +11 Hover/Click
Sep23 221229 78.04 78.04 78.04 78.04 +0.81 0 47 +0 Hover/Click
Total Volume and Open Interest 69,551 173,136 +1,179  
Swiss Franc(CME) Weekly Monthly
Mar23 221229 108.53 109.42 108.50 109.34 +0.75 11,046 29,433 -642 Hover/Click
Jun23 221229 109.70 110.45 109.70 110.44 +0.76 2 385 +0 Hover/Click
Sep23 221229 111.00 111.47 111.00 111.47 +0.79       Hover/Click
Total Volume and Open Interest 11,048 29,851 -642  
EuroFX(CME) Weekly Monthly
Mar23 221229 106.71 107.46 106.65 107.33 +0.58 132,366 714,052 +1,418 Hover/Click
Jun23 221229 107.45 108.05 107.31 107.96 +0.58 357 7,951 -29 Hover/Click
Sep23 221229 108.45 108.52 107.85 108.45 +0.59 1 1,172 +0 Hover/Click
Total Volume and Open Interest 133,215 728,387 +1,456  
Mexican Peso(CME) Weekly Monthly
Mar23 221229 507.50 511.38 507.00 509.25 +1.25 32,808 232,127 +1,555 Hover/Click
Jun23 221229 500.25 500.75 500.25 500.25 +1.25 0 120 +0 Hover/Click
Total Volume and Open Interest 32,818 232,407 +1,565  
Brazilian Real(CME) Weekly Monthly
Jan23 221229 188.90 192.50 188.50 191.65 +1.25 23,796 25,937 -892  
Feb23 221229 188.20 191.45 187.40 188.00 -1.40 19,448 34,323 +9,361  
Mar23 221229 189.00 190.45 186.75 187.20 -1.40 525 575 +474 Hover/Click
Apr23 221229 186.05 186.05 186.05 186.05 -1.25        
Total Volume and Open Interest 43,769 60,835 +8,943  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 221229 124~290 125~240 124~200 125~160 +0~190 182,645 1,196,910 -6,296 Hover/Click
Jun23 221229 125~180 126~100 125~180 126~060 +0~170 2 210 +2 Hover/Click
Sep23 221229 127~030 127~030 127~030 127~030 +0~170       Hover/Click
Total Volume and Open Interest 182,647 1,197,120 -6,294  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 221229 112~070 112~180 112~050 112~140 +0~080 691,957 3,780,758 -25,880 Hover/Click
Jun23 221229 113~060 113~100 112~300 113~020 +0~100 26 156 +12 Hover/Click
Sep23 221229 113~230 113~230 113~230 113~230 +0~100       Hover/Click
Total Volume and Open Interest 691,983 3,780,914 -25,868  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221229 108~022 108~070 108~022 108~044 +0~022 32 395 -19 Hover/Click
Mar23 221229 107~304 108~036 107~286 108~004 +0~026 457,034 4,134,177 +9,891 Hover/Click
Jun23 221229 108~084 108~084 108~084 108~084 +0~026       Hover/Click
Total Volume and Open Interest 457,066 4,134,572 +9,872  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221229 102~194 102~200 102~183 102~186 +0~015 6 328 -3 Hover/Click
Mar23 221229 102~205 102~220 102~187 102~196 -0~006 338,283 2,234,513 -6,756 Hover/Click
Jun23 221229 102~256 102~256 102~256 102~256 -0~006 0 9 +0 Hover/Click
Total Volume and Open Interest 338,289 2,234,850 -6,759  
Eurodollars(CME) Weekly Monthly
Mar23 221229 94.945 94.970 94.945 94.950 +0.010 98,865 875,214 +13,037  
Jun23 221229 94.875 94.900 94.860 94.875 +0.005 23,571 669,956 +965  
Sep23 221229 94.975 95.010 94.955 94.970 unch 25,580 678,806 -8,821  
Dec23 221229 95.260 95.285 95.235 95.255 unch 27,251 726,266 +61  
Mar24 221229 95.640 95.660 95.605 95.630 -0.005 32,298 380,086 +288  
Jun24 221229 95.985 96.015 95.955 95.980 -0.005 17,982 399,046 -344  
Sep24 221229 96.235 96.260 96.205 96.225 -0.005 10,754 365,272 +84  
Dec24 221229 96.365 96.400 96.340 96.365 unch 16,857 589,284 +2,546  
Mar25 221229 96.440 96.470 96.410 96.445 +0.010 11,413 227,092 -280  
Jun25 221229 96.475 96.510 96.455 96.490 +0.020 8,111 168,744 +1,469  
Sep25 221229 96.495 96.535 96.475 96.515 +0.030 7,528 129,213 +2,145  
Dec25 221229 96.500 96.540 96.480 96.520 +0.025 8,784 132,660 +760  
Mar26 221229 96.485 96.530 96.465 96.510 +0.025 4,986 78,603 -161  
Jun26 221229 96.465 96.510 96.445 96.485 +0.025 3,707 77,086 -205  
Sep26 221229 96.440 96.485 96.420 96.460 +0.025 5,006 98,287 +1,173  
Dec26 221229 96.420 96.465 96.395 96.440 +0.025 4,783 64,820 -236  
Mar27 221229 96.385 96.440 96.365 96.415 +0.030 2,674 45,480 -72  
Jun27 221229 96.355 96.405 96.330 96.380 +0.035 2,905 38,099 -32  
Total Volume and Open Interest 331,781 5,979,103 +17,729  
Ultra T-Bond(CBOT)
Dec22 221220 138~27 138~31 138~15 138~29 -2~23 22 2,053 +1  
Mar23 221229 133~22 135~12 133~13 134~26 +1~03 91,979 1,412,481 -1,114  
Jun23 221229 134~26 134~26 134~26 134~26 +1~03        
Total Volume and Open Interest 91,979 1,412,481 -1,114  
Ultra 10-Yr T-Note(CBOT)
Dec22 221220 120~000 120~115 119~275 119~280 -1~015 2 203 -8  
Mar23 221229 117~280 118~165 117~260 118~110 +0~155 176,760 1,426,743 +1,484  
Jun23 221229 118~110 118~110 118~110 118~110 +0~155        
Total Volume and Open Interest 176,760 1,426,743 +1,484  
30 Day Federal Funds(CBOT)
Dec22 221229 95.897 95.897 95.895 95.897 +0.003 818 268,624 -860  
Jan23 221229 95.665 95.670 95.665 95.670 +0.005 7,140 422,908 +2,453  
Feb23 221229 95.355 95.360 95.350 95.355 +0.015 46,871 324,606 +2,471  
Mar23 221229 95.285 95.295 95.285 95.290 +0.015 7,313 70,732 +1,605  
Apr23 221229 95.165 95.180 95.155 95.160 +0.010 23,185 114,256 -3,744  
May23 221229 95.080 95.105 95.065 95.075 +0.005 10,243 91,456 -315  
Total Volume and Open Interest 147,227 1,556,477 +4,495  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221229 145.70 145.72 145.46 145.59 -0.15 703 11,960 -4 Hover/Click
Jun23 221229 145.59 145.59 145.59 145.59 -0.15       Hover/Click
Sep23 221229 145.59 145.59 145.59 145.59 -0.15       Hover/Click
Total Volume and Open Interest 703 11,960 -4  
Euro-Buxl(EUREX)
Mar23 221229 138.34 140.22 137.48 138.74 +0.60 34,453 215,883 +4,786  
Jun23 221229 137.92 137.92 137.92 137.92 +0.60 0 76 +0  
Sep23 221229 137.16 137.16 137.16 137.16 +0.60        
Total Volume and Open Interest 34,453 215,959 +4,786  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221229 133.50 134.42 133.35 133.99 +0.47 298,332 1,292,695 -39,122 Hover/Click
Jun23 221229 132.72 132.72 132.72 132.72 +0.42 2 26 +2 Hover/Click
Sep23 221229 131.32 131.32 131.32 131.32 +0.47       Hover/Click
Total Volume and Open Interest 298,334 1,292,721 -39,120  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221229 115.85 116.33 115.85 116.18 +0.26 170,400 1,556,168 -231 Hover/Click
Jun23 221229 116.47 116.47 116.47 116.47 +0.21       Hover/Click
Sep23 221229 118.12 118.12 118.12 118.12 +0.26       Hover/Click
Total Volume and Open Interest 170,400 1,556,168 -231  
Euro-Schatz(EUREX)
Mar23 221229 105.47 105.57 105.47 105.55 +0.06 115,111 1,752,798 -148  
Jun23 221229 105.71 105.71 105.71 105.71 +0.06        
Sep23 221229 106.30 106.30 106.30 106.30 +0.06        
Total Volume and Open Interest 115,111 1,752,798 -148  
3-Mth Euribor(EUREX)
Dec22 221219 97.938 97.938 97.938 97.938 +0.012 0 283 +0  
Mar23 221229 97.010 97.010 97.010 97.010 +0.030 0 401 +0  
Jun23 221229 96.460 96.460 96.460 96.460 +0.030 0 50 +0  
Total Volume and Open Interest 0 1,089 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 221229 100~14 100~14 99~14 99~25 -0~09 36,466 374,480 -1,657 Hover/Click
Jun23 221229 98~12 98~12 98~12 98~12 -0~09 1 1 +0 Hover/Click
Total Volume and Open Interest 37,086 400,837 -4,541  
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 221229 96.980 97.030 96.980 97.010 +0.030 52,759 559,606 +5,317  
Jun23 221229 96.420 96.465 96.420 96.455 +0.030 85,963 531,983 +13,917  
Sep23 221229 96.350 96.390 96.350 96.375 +0.035 43,897 412,616 +4,094  
Total Volume and Open Interest 470,129 3,790,325 +41,766  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221229 96.38 96.39 96.36 96.38 unch 14,845 231,276 +1,511  
Jun23 221229 95.94 95.95 95.89 95.94 unch 12,717 140,373 +5,572  
Sep23 221229 95.75 95.76 95.69 95.76 +0.01 6,922 123,208 +789  
Dec23 221229 95.72 95.73 95.65 95.72 unch 6,786 124,116 +416  
Mar24 221229 95.75 95.77 95.68 95.75 unch 5,914 89,845 +247  
Jun24 221229 95.86 95.87 95.79 95.85 unch 5,221 81,393 +1,306  
Sep24 221229 95.95 95.96 95.87 95.93 unch 1,835 44,839 -63  
Dec24 221229 96.03 96.03 95.94 96.00 unch 1,302 12,666 +250  
Mar25 221229 96.05 96.05 96.05 96.05 unch 1 471 +0  
Jun25 221229 96.03 96.03 96.03 96.03 unch 0 224 +0  
Total Volume and Open Interest 55,543 848,870 +10,028  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221229 95.92 95.96 95.88 95.95 +0.01 74,383 930,394 -191  
Jun23 221229 95.95 95.95 95.95 95.95 +0.01        
Total Volume and Open Interest 74,383 930,394 -191  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221229 96.41 96.44 96.34 96.42 unch 68,641 655,902 +2,363  
Jun23 221229 96.42 96.42 96.42 96.42 unch        
Total Volume and Open Interest 68,641 655,902 +2,363  
Gold(CMX) Weekly Monthly
Feb23 221229 1812.3 1827.3 1811.2 1826.0 +10.2 159,616 369,201 +1,280 Hover/Click
Apr23 221229 1828.0 1842.7 1827.0 1841.9 +10.4 4,241 40,408 +961 Hover/Click
Jun23 221229 1843.0 1858.0 1843.0 1857.5 +10.6 906 14,903 +334 Hover/Click
Aug23 221229 1859.8 1873.4 1859.8 1873.4 +10.4 199 5,599 +37 Hover/Click
Oct23 221229 1880.0 1889.4 1880.0 1889.4 +10.5 43 1,317 +13 Hover/Click
Dec23 221229 1892.5 1905.7 1891.1 1905.7 +10.6 92 6,641 +1 Hover/Click
Feb24 221229 1906.1 1920.5 1906.1 1920.5 +10.8 26 458 +23 Hover/Click
Apr24 221229 1934.6 1934.6 1934.6 1934.6 +10.8 0 1 +0 Hover/Click
Jun24 221229 1948.8 1948.8 1948.8 1948.8 +10.8 0 294 +0 Hover/Click
Aug24 221229 1957.3 1957.3 1957.3 1957.3 +10.8       Hover/Click
Oct24 221229 1971.4 1971.4 1971.4 1971.4 +10.8       Hover/Click
Dec24 221229 1985.2 1985.2 1985.2 1985.2 +10.8 0 154 +0 Hover/Click
Total Volume and Open Interest 165,408 440,040 +2,474  
Silver(CMX) Weekly Monthly
Mar23 221229 2372.5 2428.0 2369.0 2425.0 +41.0 45,233 113,849 -219 Hover/Click
May23 221229 2387.5 2443.5 2384.0 2441.1 +40.8 980 8,679 +383 Hover/Click
Jul23 221229 2423.5 2458.5 2412.5 2458.5 +40.2 90 2,144 +31 Hover/Click
Sep23 221229 2424.5 2478.9 2424.5 2478.9 +40.2 19 1,560 +0 Hover/Click
Dec23 221229 2488.0 2508.0 2488.0 2508.0 +40.2 23 663 +2 Hover/Click
Mar24 221229 2538.4 2538.4 2538.4 2538.4 +40.2 0 10 +0 Hover/Click
May24 221229 2557.9 2557.9 2557.9 2557.9 +40.2 0 1 +0 Hover/Click
Total Volume and Open Interest 46,873 128,467 -64  
Platinum(NYMEX) Weekly Monthly
Jan23 221229 1013.3 1058.1 1010.3 1049.7 +32.9 8,377 6,183 -3,086 Hover/Click
Apr23 221229 1018.6 1074.1 1016.6 1065.0 +44.8 15,426 59,855 +2,229 Hover/Click
Jul23 221229 1027.0 1075.1 1024.2 1068.7 +43.0 148 705 +51 Hover/Click
Oct23 221229 1034.3 1073.9 1034.3 1073.9 +45.4 4 71 +0 Hover/Click
Total Volume and Open Interest 23,955 66,817 -806  
Palladium(NYMEX) Weekly Monthly
Mar23 221229 1785.00 1842.00 1752.50 1816.40 +31.40 1,938 8,073 -227 Hover/Click
Jun23 221229 1776.50 1845.00 1776.50 1824.10 +30.30 10 190 +8 Hover/Click
Sep23 221229 1830.10 1830.10 1830.10 1830.10 +30.50 1 9 -1 Hover/Click
Total Volume and Open Interest 1,949 8,275 -220  
Copper(CMX) Weekly Monthly
Mar23 221229 383.50 385.20 380.75 382.40 -1.85 48,121 104,327 +2,225 Hover/Click
May23 221229 384.00 385.65 381.45 382.75 -2.00 4,325 24,358 -225 Hover/Click
Jul23 221229 384.15 385.80 381.85 382.85 -2.30 1,911 11,223 +86 Hover/Click
Sep23 221229 384.40 385.70 382.10 382.90 -2.30 361 8,136 +108 Hover/Click
Dec23 221229 382.75 382.75 382.20 382.50 -2.35 91 3,717 -6 Hover/Click
Total Volume and Open Interest 56,230 160,334 +1,977  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221229 33067 33458 32999 33375 +329 125,976 74,715 +1,905 Hover/Click
Jun23 221229 33306 33702 33254 33631 +339 138 227 +20 Hover/Click
Sep23 221229 33576 33900 33445 33761 +331 0 8 +0 Hover/Click
Dec23 221229 33955 33955 33955 33955 +333       Hover/Click
Total Volume and Open Interest 126,114 74,950 +1,925  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221229 3811.00 3882.75 3806.25 3871.75 +64.25 1,006,414 1,951,061 -3,194 Hover/Click
Jun23 221229 3844.00 3915.75 3839.75 3905.50 +65.00 894 6,065 +50 Hover/Click
Sep23 221229 3904.25 3949.00 3902.00 3940.00 +66.00 9 830 -3 Hover/Click
Dec23 221229 3905.00 3974.00 3905.00 3974.00 +66.50 2 1,593 +0 Hover/Click
Total Volume and Open Interest 1,007,330 1,961,310 -3,142  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221229 10785.75 11071.50 10777.50 11032.75 +260.00 499,799 249,772 +2,242 Hover/Click
Jun23 221229 10910.00 11187.00 10892.75 11149.75 +261.25 407 631 -33 Hover/Click
Sep23 221229 11271.50 11286.75 11271.50 11271.50 +264.50 0 107 +0 Hover/Click
Total Volume and Open Interest 500,206 250,781 +2,209  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221229 2411.60 2464.20 2408.00 2456.00 +47.60 6,146 42,536 +369 Hover/Click
Jun23 221229 2474.70 2474.70 2474.70 2474.70 +45.40       Hover/Click
Sep23 221229 2493.00 2493.00 2493.00 2493.00 +45.80       Hover/Click
Total Volume and Open Interest 6,146 42,536 +369  
Volatility Index(CBOE)
Dec22 221221 21.50 21.50 20.25 20.25 -1.23 47,064 39,037 -8,201  
Jan23 221229 23.55 23.60 22.85 23.21 -0.34 49,877 143,406 -5,494  
Feb23 221229 24.75 24.85 24.20 24.50 -0.26 28,864 66,834 +2,433  
Mar23 221229 25.49 25.55 25.05 25.24 -0.30 10,415 32,565 +890  
Total Volume and Open Interest 100,332 289,518 -1,610  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221229 1169.80 1169.80 1169.80 1169.80 +24.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221229 1732.90 1781.40 1732.00 1777.10 +43.90 115,619 434,387 +2,016 Hover/Click
Jun23 221229 1749.10 1797.00 1748.30 1793.10 +44.50 54 387 +44 Hover/Click
Sep23 221229 1803.50 1806.70 1803.50 1803.50 +43.70       Hover/Click
Total Volume and Open Interest 115,673 434,774 +2,060  
Nikkei 225(CME)
Mar23 221229 26070 26355 25920 26300 +245 1,871 12,315 +134  
Jun23 221229 26170 26170 25785 26170 +245 0 4 +0  
Total Volume and Open Interest 1,871 12,319 +134  
Nikkei 225(SGX) Weekly Monthly
Mar23 221229 26235 26300 25895 25975 -260 21,223 84,263 +503  
Jun23 221229 25720 25780 25720 25730 -265 0 3,207 +0  
Sep23 221229 25690 25690 25690 25690 -265 0 98 +0  
Total Volume and Open Interest 21,269 101,177 +498  
Nikkei 225 Mini(JPX)
Mar23 221229 26030 26090 25895 25980 -250 306,996 277,290 +2,460  
Jun23 221229 26010 26055 25650 25730 -220 3,370 11,070 +76  
Sep23 221229 25980 26000 25620 25690 -240 88 847 +6  
Total Volume and Open Interest 326,804 376,515 +2,928  
Nikkei 225(JPX)
Mar23 221229 26030 26090 25890 25980 -250 21,510 192,442 -1,612  
Jun23 221229 25750 25830 25660 25730 -220 111 16,995 +490  
Sep23 221229 25720 25720 25690 25690 -240 1 3,376 +0  
Total Volume and Open Interest 21,625 265,180 -1,022  
Nikkei 225(CME) Yen
Mar23 221229 26050 26330 25895 26270 +240 21,136 37,001 -3,889  
Jun23 221229 25790 26050 25695 26030 +240 0 3 +0  
Sep23 221229 26000 26000 26000 26000 +240        
Total Volume and Open Interest 21,138 37,007 -3,887  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221229 26270 26270 26270 26270 +240        
Jun23 221229 26030 26030 26030 26030 +240        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 221229 6490.0 6582.5 6471.5 6572.5 +63.5 24,638 199,862 -5,596  
Feb23 221229 6548.0 6582.5 6548.0 6582.5 +63.5 3 1 +1  
Mar23 221229 6539.5 6594.0 6539.5 6594.0 +64.0 4 924 -14  
Jun23 221229 6488.5 6488.5 6488.5 6488.5 +63.5        
Sep23 221229 6530.0 6530.0 6530.0 6530.0 +63.5        
Dec23 221229 6566.5 6566.5 6566.5 6566.5 +63.5        
Total Volume and Open Interest 24,645 200,789 -5,609  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221229 19975 20036 19528 19670 -353 141,857 57,696 -28,298  
Jan23 221229 20075 20146 19621 19831 -301 57,377 70,750 +34,257  
Feb23 221229 19899 19903 19899 19903 -283 0 1,001 +0  
Total Volume and Open Interest 200,638 138,343 +6,244  
DAX(EUREX) Weekly Monthly
Mar23 221229 13946.0 14146.0 13926.0 14123.0 +134.0 31,610 75,311 -506  
Jun23 221229 14282.0 14282.0 14282.0 14282.0 +133.0 5 27 +2  
Sep23 221229 14395.0 14395.0 14395.0 14395.0 +135.0 0 7 +0  
Total Volume and Open Interest 31,615 75,345 -504  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221229 13943.0 14146.0 13927.0 14123.0 +134.0 20,535 9,270 -932  
Jun23 221229 14177.0 14282.0 14173.0 14282.0 +133.0 2 19 +1  
Total Volume and Open Interest 20,537 9,289 -931  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221229 3800 3861 3793 3853 +41 260,457 3,898,171 -43,994  
Jun23 221229 3758 3797 3758 3795 +41 22 26,066 +4  
Total Volume and Open Interest 260,479 3,935,318 -43,990  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221229 10678 10785 10645 10775 +63 11,878 157,290 -1,723  
Jun23 221229 10647 10649 10647 10649 +62 0 1,502 +0  
Sep23 221229 10686 10686 10686 10686 +62        
Total Volume and Open Interest 11,878 158,792 -1,723  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221229 7470.50 7517.00 7424.00 7502.00 +5.50 29,387 556,684 -1,098  
Jun23 221229 7505.00 7505.00 7505.00 7505.00 +5.50 4 41 +0  
Sep23 221229 7515.00 7515.00 7515.00 7515.00 +5.50        
Total Volume and Open Interest 29,391 556,725 -1,098  
SPI 200(SFE) Weekly Monthly
Mar23 221229 7030.0 7045.0 6944.0 6961.0 -70.0 34,355 241,924 -1,947  
Jun23 221229 6977.0 6977.0 6977.0 6977.0 -70.0 0 364 +0  
Sep23 221229 6910.0 6910.0 6910.0 6910.0 -70.0        
Total Volume and Open Interest 34,360 242,438 -1,947  
FTSE MIB(ISE)
Mar23 221229 23670.00 24115.00 23635.00 24062.00 +288.00 8,033 68,835 -737  
Jun23 221229 23600.00 23672.00 23270.00 23672.00 +288.00 8 442 +3  
Sep23 221229 23719.00 23719.00 23719.00 23719.00 +285.00 0 3 +0  
Total Volume and Open Interest 8,041 69,280 -734  
KOSPI 200(KFE)
Mar23 221229 295.90 297.20 292.70 292.85 -5.60 213,571 285,573 +3,635  
Jun23 221229 297.90 299.00 294.60 294.75 -5.45 139 24,550 +26  
Sep23 221229 300.45 300.45 296.10 296.10 -5.55 1 2,581 +0  
Total Volume and Open Interest 213,711 346,673 +3,517  
GSCI(CME) Weekly Monthly
Jan23 221229 600.90 605.00 598.25 603.70 -2.45 5 1,061 +3  
Feb23 221229 606.20 606.20 596.45 606.20 -2.45        
Mar23 221229 603.70 603.70 603.70 603.70 -7.45        
Total Volume and Open Interest 5 1,061 +3  
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