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 Fri December 30, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221230 1508.00 1532.25 1507.75 1519.25 +10.50 42,705 24,794 -18,769 Hover/Click
Mar23 221230 1515.50 1537.50 1514.25 1524.00 +7.75 100,570 282,248 +7,293 Hover/Click
May23 221230 1521.50 1543.50 1521.00 1530.00 +6.75 34,340 113,412 +1,332 Hover/Click
Jul23 221230 1525.75 1546.00 1525.00 1533.25 +6.50 15,678 79,572 +207 Hover/Click
Aug23 221230 1504.25 1518.75 1501.00 1507.25 +4.50 1,983 5,579 +200 Hover/Click
Sep23 221230 1443.25 1457.50 1442.00 1449.00 +4.75 2,375 5,354 +339 Hover/Click
Nov23 221230 1413.00 1427.75 1411.25 1416.75 +1.50 14,105 62,945 +2,183 Hover/Click
Jan24 221230 1413.75 1425.50 1410.75 1416.25 +2.00 1,163 3,924 -14 Hover/Click
Mar24 221230 1400.25 1409.50 1396.00 1399.75 -0.50 911 5,126 +84 Hover/Click
May24 221230 1400.00 1400.00 1389.25 1392.00 -0.50 596 3,454 +208 Hover/Click
Jul24 221230 1399.00 1399.00 1388.75 1391.50 -0.75 208 603 +64 Hover/Click
Aug24 221230 1380.75 1380.75 1380.75 1380.75 -0.75 0 5 +0 Hover/Click
Sep24 221230 1350.50 1350.50 1350.50 1350.50 -5.50 0 90 +0 Hover/Click
Nov24 221230 1335.00 1335.00 1322.00 1325.00 -4.50 43 1,426 +14 Hover/Click
Total Volume and Open Interest 214,680 588,744 -6,857  
Soybean Meal(CBOT) Weekly Monthly
Jan23 221230 465.50 481.80 465.30 478.50 +14.40 24,324 14,662 -7,388 Hover/Click
Mar23 221230 458.50 476.10 457.90 471.00 +12.50 57,013 210,779 +2,016 Hover/Click
May23 221230 450.00 465.70 449.50 461.00 +10.80 16,167 94,160 +3,160 Hover/Click
Jul23 221230 444.50 458.40 444.10 454.30 +9.70 8,217 41,038 +799 Hover/Click
Aug23 221230 436.10 447.50 434.90 443.10 +8.00 1,740 7,375 -15 Hover/Click
Sep23 221230 422.40 433.10 422.40 428.20 +6.10 1,468 5,859 -53 Hover/Click
Oct23 221230 409.90 418.10 409.90 413.60 +5.20 358 6,360 +72 Hover/Click
Dec23 221230 406.30 415.70 406.10 411.60 +5.40 2,018 17,219 +215 Hover/Click
Jan24 221230 411.00 413.00 408.40 408.80 +4.90 188 1,394 +15 Hover/Click
Mar24 221230 406.00 406.60 402.20 402.90 +4.40 26 601 +8 Hover/Click
Total Volume and Open Interest 111,524 400,460 -1,170  
Soybean Oil(CBOT) Weekly Monthly
Jan23 221230 65.96 66.06 63.50 63.81 -2.59 16,503 7,581 -7,111 Hover/Click
Mar23 221230 66.33 66.73 63.74 64.07 -2.29 56,035 157,995 -319 Hover/Click
May23 221230 65.57 66.17 63.59 63.94 -1.68 16,443 78,722 +2,752 Hover/Click
Jul23 221230 64.93 65.64 63.19 63.56 -1.36 8,947 60,774 +2,531 Hover/Click
Aug23 221230 64.48 65.05 62.66 63.01 -1.30 1,971 11,621 -37 Hover/Click
Sep23 221230 63.84 64.49 62.10 62.47 -1.25 2,754 12,045 +313 Hover/Click
Oct23 221230 63.21 63.79 61.59 61.96 -1.17 1,077 7,859 -90 Hover/Click
Dec23 221230 62.92 63.70 61.31 61.74 -1.11 2,411 27,741 +261 Hover/Click
Jan24 221230 62.48 63.41 61.10 61.50 -1.00 145 1,609 +31 Hover/Click
Mar24 221230 62.25 63.01 60.72 61.12 -0.96 22 1,259 +2 Hover/Click
Total Volume and Open Interest 106,338 370,746 -1,661  
Canola(WCE) Weekly Monthly
Jan23 221230 858.4 858.4 858.4 858.4 -12.7 1,468 1,198 -1,371 Hover/Click
Mar23 221230 874.7 881.0 863.6 865.8 -9.3 17,202 88,081 +1,154 Hover/Click
May23 221230 866.6 876.3 860.4 862.6 -9.7 3,516 64,194 -426 Hover/Click
Jul23 221230 865.1 874.2 860.3 861.6 -9.1 1,151 39,579 +21 Hover/Click
Nov23 221230 837.8 840.5 827.0 829.8 -8.0 870 28,543 -2 Hover/Click
Total Volume and Open Interest 24,246 221,899 -596  
Corn(CBOT) Weekly Monthly
Mar23 221230 679.50 685.00 676.50 678.50 -1.00 122,193 558,195 +8,477 Hover/Click
May23 221230 678.75 684.00 676.25 678.00 -1.00 24,436 182,706 +1,435 Hover/Click
Jul23 221230 672.50 677.50 669.75 671.75 -1.00 21,231 205,668 -568 Hover/Click
Sep23 221230 629.00 631.25 625.00 627.00 -2.75 5,916 78,616 +323 Hover/Click
Dec23 221230 612.00 613.75 608.00 610.75 -1.75 11,791 150,267 +420 Hover/Click
Mar24 221230 618.75 621.00 615.50 618.00 -2.00 788 11,312 +134 Hover/Click
May24 221230 621.50 624.25 619.00 621.25 -2.00 68 1,984 +23 Hover/Click
Jul24 221230 621.75 623.00 618.00 620.25 -1.75 33 1,487 -10 Hover/Click
Sep24 221230 575.00 575.00 573.00 573.00 -1.75 4 97 +0 Hover/Click
Dec24 221230 563.25 566.50 560.00 562.00 -2.00 111 5,989 +33 Hover/Click
Total Volume and Open Interest 186,584 1,197,248 +10,277  
Wheat(CBOT) Weekly Monthly
Mar23 221230 775.50 799.00 771.50 792.00 +18.00 33,179 161,815 +525 Hover/Click
May23 221230 781.75 805.00 778.00 798.75 +17.75 8,547 59,091 +822 Hover/Click
Jul23 221230 785.75 808.25 782.00 803.00 +17.75 5,785 70,024 +540 Hover/Click
Sep23 221230 793.75 814.00 788.75 809.50 +17.00 1,779 16,979 -49 Hover/Click
Dec23 221230 805.75 824.75 800.75 820.25 +16.25 1,187 21,106 -41 Hover/Click
Mar24 221230 812.00 830.25 807.50 825.50 +14.75 430 3,207 +98 Hover/Click
Total Volume and Open Interest 50,939 333,465 +1,903  
Wheat(KCBT) Weekly Monthly
Mar23 221230 866.75 894.00 864.75 888.00 +21.50 10,452 85,151 -553 Hover/Click
May23 221230 863.00 887.00 859.75 882.25 +21.00 4,516 25,414 +544 Hover/Click
Jul23 221230 857.75 880.25 854.00 876.50 +21.00 2,206 21,898 +213 Hover/Click
Sep23 221230 861.75 880.00 854.50 877.00 +21.00 282 11,032 +52 Hover/Click
Dec23 221230 859.50 882.50 857.75 879.25 +21.00 199 5,910 +42 Hover/Click
Mar24 221230 878.00 880.00 856.50 877.75 +21.00 4 205 +1 Hover/Click
May24 221230 855.50 873.50 851.50 871.50 +20.75 3 29 +1 Hover/Click
Total Volume and Open Interest 17,678 149,953 +301  
Wheat(MGE) Weekly Monthly
Mar23 221230 912.00 940.00 912.00 938.75 +24.75 3,499 32,811 -378 Hover/Click
May23 221230 905.25 928.25 903.25 926.50 +21.00 475 11,259 +95 Hover/Click
Jul23 221230 901.00 921.25 901.00 919.75 +18.25 287 3,586 +61 Hover/Click
Sep23 221230 883.25 900.00 883.25 898.50 +14.00 97 4,805 -54 Hover/Click
Dec23 221230 897.75 905.00 897.75 902.25 +13.75 19 1,364 -1 Hover/Click
Mar24 221230 905.75 905.75 905.75 905.75 +14.50 0 16 +0 Hover/Click
Total Volume and Open Interest 4,377 53,841 -277  
Oats(CBOT) Weekly Monthly
Mar23 221230 369.50 372.50 365.25 367.25 -2.75 351 3,242 -128 Hover/Click
May23 221230 364.50 365.00 363.00 364.00 -0.75 19 388 -1 Hover/Click
Jul23 221230 363.00 364.00 363.00 364.00 +1.00 14 119 +0 Hover/Click
Sep23 221230 363.00 363.00 363.00 363.00 -0.50 1 36 +1 Hover/Click
Total Volume and Open Interest 385 3,804 -128  
Rough Rice(CBOT) Weekly Monthly
Jan23 221230 17.96 18.05 17.96 18.05 +0.15 370 544 -230 Hover/Click
Mar23 221230 18.22 18.42 18.22 18.39 +0.12 1,139 5,938 -66 Hover/Click
May23 221230 18.66 18.70 18.62 18.63 +0.07 17 147 +16 Hover/Click
Jul23 221230 18.76 18.80 18.69 18.69 +0.05 0 11 +0 Hover/Click
Total Volume and Open Interest 1,528 7,466 -278  
Live Cattle(CME) Weekly Monthly
Dec22 221230 158.500 158.500 154.830 154.830 -3.670 410 302 -304 Hover/Click
Feb23 221230 158.735 158.935 157.785 157.900 -0.950 17,101 139,828 -405 Hover/Click
Apr23 221230 162.200 162.600 161.685 161.800 -0.650 8,524 82,989 +548 Hover/Click
Jun23 221230 158.100 158.435 157.600 157.830 -0.320 4,952 56,363 +894 Hover/Click
Aug23 221230 157.580 158.250 157.435 157.580 -0.420 1,740 24,283 +174 Hover/Click
Oct23 221230 161.600 162.100 161.450 161.650 -0.200 711 7,554 +11 Hover/Click
Total Volume and Open Interest 34,735 319,254 +1,010  
Feeder Cattle(CME) Weekly Monthly
Jan23 221230 183.800 184.050 183.035 183.700 -0.100 1,554 8,084 -89 Hover/Click
Mar23 221230 186.700 187.035 185.600 186.235 -0.550 3,994 20,424 +274 Hover/Click
Apr23 221230 190.000 190.350 189.150 189.630 -0.520 1,355 5,559 -35 Hover/Click
May23 221230 193.000 193.300 192.380 192.850 -0.300 899 4,437 -100 Hover/Click
Aug23 221230 203.100 203.200 202.400 202.630 -0.420 395 4,089 -4 Hover/Click
Sep23 221230 205.600 205.785 205.000 205.200 -0.285 136 727 +48 Hover/Click
Oct23 221230 207.350 207.650 207.100 207.250 unch 25 342 +2 Hover/Click
Total Volume and Open Interest 8,361 43,838 +95  
Lean Hogs(CME) Weekly Monthly
Feb23 221230 88.680 88.680 87.250 87.700 -0.980 18,104 75,949 +1,038 Hover/Click
Apr23 221230 95.700 96.150 94.980 95.300 -0.400 6,965 45,240 +399 Hover/Click
May23 221230 100.580 101.300 100.580 100.700 -0.280 20 1,187 +7  
Jun23 221230 108.480 109.450 108.400 109.180 +0.530 2,649 25,708 -74 Hover/Click
Jul23 221230 108.980 109.780 108.880 109.680 +0.600 816 10,678 +41 Hover/Click
Aug23 221230 108.000 108.800 107.900 108.650 +0.520 881 14,287 +153 Hover/Click
Oct23 221230 92.630 93.380 92.630 93.280 +0.650 419 10,596 +26 Hover/Click
Dec23 221230 84.100 84.730 84.100 84.500 +0.450 191 3,780 +71 Hover/Click
Total Volume and Open Interest 30,080 188,956 +1,662  
Class III Milk(CME) Weekly Monthly
Dec22 221230 20.46 20.47 20.45 20.47 -0.04 47 4,189 -28 Hover/Click
Jan23 221230 19.80 19.82 19.26 19.54 -0.19 445 4,352 -159 Hover/Click
Feb23 221230 18.80 18.97 18.34 18.59 -0.13 186 4,651 +63 Hover/Click
Mar23 221230 18.45 18.45 18.30 18.39 -0.06 210 3,653 +121 Hover/Click
Apr23 221230 18.65 18.70 18.61 18.62 -0.20 40 1,879 +0 Hover/Click
May23 221230 19.08 19.08 19.00 19.00 -0.19 16 1,642 +1 Hover/Click
Jun23 221230 19.52 19.52 19.37 19.37 -0.17 9 1,555 -4 Hover/Click
Jul23 221230 19.66 19.66 19.66 19.66 -0.14 1 997 +0 Hover/Click
Aug23 221230 19.84 19.87 19.84 19.87 -0.07 1 903 +1 Hover/Click
Sep23 221230 19.96 19.96 19.95 19.95 -0.04 6 848 +6 Hover/Click
Oct23 221230 20.05 20.13 20.05 20.05 -0.15 0 465 +0 Hover/Click
Nov23 221230 19.96 19.99 19.96 19.96 -0.19 0 441 +0 Hover/Click
Dec23 221230 19.65 19.65 19.65 19.65 -0.10 0 446 +0 Hover/Click
Total Volume and Open Interest 961 26,375 +1  
Cocoa(ICE) Weekly Monthly
Mar23 221230 2587 2606 2569 2600 +22 20,880 118,229 +311 Hover/Click
May23 221230 2583 2606 2573 2601 +22 8,655 57,338 +541 Hover/Click
Jul23 221230 2584 2605 2580 2600 +16 5,397 37,807 +686 Hover/Click
Sep23 221230 2575 2591 2568 2587 +12 2,866 19,399 +1,244 Hover/Click
Dec23 221230 2540 2559 2540 2556 +12 1,681 22,249 +1,069 Hover/Click
Mar24 221230 2510 2523 2509 2521 +14 694 11,809 +63 Hover/Click
May24 221230 2497 2511 2497 2509 +15 162 3,435 +23 Hover/Click
Total Volume and Open Interest 40,342 274,321 +3,939  
Coffee "C"(ICE) Weekly Monthly
Mar23 221230 169.10 172.45 165.15 167.30 -2.75 16,432 93,774 -74 Hover/Click
May23 221230 168.40 171.80 164.90 166.95 -2.80 4,655 44,087 -145 Hover/Click
Jul23 221230 168.70 171.35 164.65 166.60 -2.75 2,585 18,216 -432 Hover/Click
Sep23 221230 169.10 170.75 164.40 166.25 -2.70 1,269 9,785 +155 Hover/Click
Dec23 221230 168.45 169.55 163.95 165.90 -2.50 533 12,238 -26 Hover/Click
Mar24 221230 168.00 168.00 165.05 165.65 -2.40 313 4,338 +97 Hover/Click
Total Volume and Open Interest 25,830 184,843 -416  
Orange Juice(ICE) Weekly Monthly
Jan23 221230 206.00 209.40 205.05 206.40 +0.10 360 171 -301 Hover/Click
Mar23 221230 203.55 205.20 202.70 204.20 +1.05 890 9,913 +265 Hover/Click
May23 221230 200.00 200.50 199.15 199.95 +0.45 102 905 +68 Hover/Click
Jul23 221230 195.80 195.80 195.80 195.80 -0.25 2 28 +1 Hover/Click
Sep23 221230 193.50 193.50 193.50 193.50 -1.65 0 5 +0 Hover/Click
Nov23 221230 184.15 184.15 184.15 184.15 -1.65 0 16 +0 Hover/Click
Total Volume and Open Interest 1,354 11,038 +33  
Sugar #11(ICE) Weekly Monthly
Mar23 221230 20.40 20.43 20.01 20.04 -0.25 49,490 395,126 -5,584 Hover/Click
May23 221230 19.02 19.05 18.68 18.72 -0.20 19,948 214,977 +2,730 Hover/Click
Jul23 221230 18.23 18.26 17.94 17.98 -0.15 10,351 134,347 +1,817 Hover/Click
Oct23 221230 18.05 18.06 17.77 17.82 -0.11 3,458 82,827 -63 Hover/Click
Mar24 221230 18.09 18.09 17.86 17.91 -0.09 900 51,454 +0 Hover/Click
May24 221230 17.19 17.19 17.09 17.14 -0.05 136 15,922 -14 Hover/Click
Jul24 221230 16.64 16.68 16.63 16.67 -0.02 132 14,974 +28 Hover/Click
Oct24 221230 16.42 16.48 16.42 16.48 -0.01 44 14,324 +23 Hover/Click
Total Volume and Open Interest 84,459 942,738 -1,063  
London Cocoa(LCE) Weekly Monthly
Mar23 221230 2040 2066 2038 2062 +18 9,289 114,616 +1,279 Hover/Click
May23 221230 1969 1990 1967 1988 +18 6,032 55,031 +804 Hover/Click
Jul23 221230 1946 1963 1945 1960 +14 2,955 39,310 +127 Hover/Click
Sep23 221230 1920 1936 1920 1932 +11 2,726 29,694 +605 Hover/Click
Dec23 221230 1888 1906 1888 1898 +4 2,332 25,369 +547 Hover/Click
Mar24 221230 1860 1869 1859 1860 +2 1,048 11,976 +613 Hover/Click
May24 221230 1853 1854 1852 1852 +2 318 4,117 +103 Hover/Click
Total Volume and Open Interest 24,776 285,201 +4,129  
London Sugar(LCE) Weekly Monthly
Mar23 221230 562.30 565.40 553.00 554.40 -7.40 6,419 45,894 -1,232 Hover/Click
May23 221230 540.50 541.80 532.80 534.40 -3.70 2,972 19,711 +124 Hover/Click
Aug23 221230 520.90 520.90 514.10 515.60 -1.80 1,768 9,764 +344 Hover/Click
Oct23 221230 501.70 502.20 498.00 499.00 -0.90 380 7,944 +103 Hover/Click
Dec23 221230 494.60 494.60 490.70 491.70 -1.50 144 2,910 +47 Hover/Click
Total Volume and Open Interest 11,751 88,338 -583  
Cotton(ICE) Weekly Monthly
Mar23 221230 82.64 84.64 82.55 83.37 +0.73 10,367 95,720 -812 Hover/Click
May23 221230 82.73 84.68 82.73 83.45 +0.72 4,150 35,452 -442 Hover/Click
Jul23 221230 82.63 84.55 82.63 83.38 +0.75 1,673 30,291 +503 Hover/Click
Oct23 221230 80.74 80.74 80.74 80.74 +0.63 0 27 +0 Hover/Click
Dec23 221230 80.10 81.84 80.10 80.88 +0.64 501 23,873 +180 Hover/Click
Mar24 221230 80.40 81.82 80.40 81.02 +0.58 31 2,897 +8 Hover/Click
Total Volume and Open Interest 16,725 190,988 -564  
Lumber(CME) Weekly Monthly
Jan23 221230 381.6 381.6 370.7 373.7 -10.1 257 481 -74  
Mar23 221230 385.2 386.8 377.7 382.7 -7.2 363 2,299 -23  
May23 221230 395.0 395.8 390.7 394.5 -5.8 14 221 +8  
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 221230 78.73 80.67 77.71 80.26 +1.86 207,717 247,561 -503 Hover/Click
Mar23 221230 78.75 80.81 77.85 80.45 +1.95 62,682 163,423 +1,235 Hover/Click
Apr23 221230 78.80 80.89 77.92 80.53 +1.99 32,378 68,462 -2,474 Hover/Click
May23 221230 78.70 80.69 77.88 80.45 +1.99 15,345 54,559 +81 Hover/Click
Jun23 221230 78.46 80.50 77.66 80.20 +1.96 34,059 139,710 +1,830 Hover/Click
Jul23 221230 78.03 80.07 77.40 79.83 +1.94 5,894 45,853 -310 Hover/Click
Aug23 221230 77.70 79.60 76.97 79.36 +1.91 5,049 35,574 +740 Hover/Click
Sep23 221230 77.21 79.06 76.53 78.85 +1.87 7,413 58,062 +569 Hover/Click
Oct23 221230 76.57 78.50 76.22 78.32 +1.82 3,044 35,929 +407 Hover/Click
Nov23 221230 76.47 77.96 75.65 77.81 +1.76 1,965 26,662 +109 Hover/Click
Dec23 221230 75.80 77.65 75.15 77.31 +1.71 24,792 179,543 -559 Hover/Click
Jan24 221230 74.98 76.79 74.78 76.79 +1.66 1,505 35,897 -432 Hover/Click
Feb24 221230 75.24 76.30 75.24 76.30 +1.62 871 18,881 +275 Hover/Click
Mar24 221230 75.84 75.90 74.09 75.84 +1.59 1,762 20,391 -576 Hover/Click
Apr24 221230 75.39 75.39 75.39 75.39 +1.56 520 13,572 +224 Hover/Click
May24 221230 74.99 74.99 74.99 74.99 +1.54 283 10,194 +256 Hover/Click
Total Volume and Open Interest 421,323 1,415,605 +2,060  
e-miNY Crude Oil(NYM)
Feb23 221230 78.725 80.575 77.725 80.250 +1.850 15,306 2,018 +15  
Mar23 221230 78.575 80.700 77.900 80.450 +1.950 576 1,316 +10  
Apr23 221230 78.800 81.100 78.000 80.525 +1.975 201 60 -149  
May23 221230 80.200 81.050 78.300 80.450 +2.000 0 57 +0  
Jun23 221230 78.100 80.200 77.775 80.200 +1.950 1 158 +0  
Jul23 221230 78.825 79.825 77.825 79.825 +1.925 1 17 +1  
Aug23 221230 77.500 79.350 77.500 79.350 +1.900 2 33 +1  
Sep23 221230 78.850 78.850 76.900 78.850 +1.875 0 5 +0  
Oct23 221230 78.325 78.325 78.325 78.325 +1.825 0 1 +0  
Nov23 221230 77.800 77.800 77.800 77.800 +1.750 0 9 +0  
Total Volume and Open Interest 16,109 3,806 -113  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221230 332.69 337.50 326.19 336.22 +4.92 17,548 7,835 -4,776 Hover/Click
Feb23 221230 327.50 331.05 322.21 329.50 +3.17 45,793 73,339 +2,695 Hover/Click
Mar23 221230 316.20 319.71 310.62 317.92 +3.53 21,976 45,235 +1,164 Hover/Click
Apr23 221230 303.66 308.20 298.55 306.01 +3.97 11,481 37,143 -301 Hover/Click
May23 221230 295.35 300.80 291.00 298.03 +4.13 7,035 16,626 -45 Hover/Click
Jun23 221230 287.70 296.37 285.67 293.39 +4.37 6,171 20,809 -159 Hover/Click
Jul23 221230 284.69 293.30 283.66 291.20 +4.61 2,515 9,322 +397 Hover/Click
Aug23 221230 282.99 291.70 281.69 289.51 +4.73 1,034 7,097 -9 Hover/Click
Sep23 221230 282.46 290.30 280.50 288.22 +4.72 1,058 6,835 +73 Hover/Click
Oct23 221230 282.51 288.90 280.50 286.79 +4.81 644 4,942 +66 Hover/Click
Nov23 221230 280.90 287.10 278.90 285.11 +4.92 398 3,054 +13 Hover/Click
Dec23 221230 276.56 283.72 275.92 283.37 +5.04 1,038 14,618 -114 Hover/Click
Jan24 221230 277.50 283.73 276.76 281.88 +4.95 223 2,273 +37 Hover/Click
Feb24 221230 275.50 280.31 275.50 280.31 +4.84 24 568 +6 Hover/Click
Total Volume and Open Interest 116,945 256,448 -956  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221230 237.50 248.10 237.50 245.95 +8.88 18,270 12,024 -4,659 Hover/Click
Feb23 221230 238.67 252.33 236.38 247.83 +10.16 46,706 83,544 +2,635 Hover/Click
Mar23 221230 239.40 251.75 236.77 247.83 +9.90 22,998 40,406 +360 Hover/Click
Apr23 221230 254.80 266.81 252.06 263.09 +9.90 9,586 20,810 +294 Hover/Click
May23 221230 252.60 266.07 251.67 262.10 +9.48 4,725 19,774 +22 Hover/Click
Jun23 221230 252.34 263.44 249.59 259.78 +9.01 5,792 18,585 -549 Hover/Click
Jul23 221230 248.50 259.00 247.99 256.54 +8.57 1,972 6,451 +140 Hover/Click
Aug23 221230 244.70 255.10 244.25 252.61 +8.19 1,241 4,884 -39 Hover/Click
Sep23 221230 240.30 250.10 239.85 247.93 +7.87 1,667 8,312 +183 Hover/Click
Oct23 221230 225.81 234.90 225.20 232.88 +7.68 309 3,745 +75 Hover/Click
Total Volume and Open Interest 114,435 245,773 -1,623  
e-miNY RBOB Gasoline(NYM)
Feb23 221230 247.83 247.83 247.83 247.83 +10.16        
Mar23 221230 247.83 247.83 247.83 247.83 +9.90        
Apr23 221230 263.09 263.09 263.09 263.09 +9.90        
May23 221230 262.10 262.10 262.10 262.10 +9.48        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Feb23 221230 4.558 4.615 4.378 4.475 -0.084 115,022 96,765 +1,125 Hover/Click
Mar23 221230 4.147 4.167 4.015 4.104 -0.013 62,059 179,342 -3,343 Hover/Click
Apr23 221230 3.966 3.986 3.865 3.917 -0.008 36,744 100,761 -486 Hover/Click
May23 221230 3.979 3.996 3.880 3.931 -0.003 17,201 110,738 +302 Hover/Click
Jun23 221230 4.095 4.112 4.000 4.047 -0.006 7,887 37,483 +894 Hover/Click
Jul23 221230 4.207 4.224 4.113 4.157 -0.011 7,077 39,544 +1,162 Hover/Click
Aug23 221230 4.209 4.222 4.114 4.163 -0.008 4,152 30,667 +566 Hover/Click
Sep23 221230 4.140 4.171 4.058 4.110 -0.004 4,744 41,663 +523 Hover/Click
Oct23 221230 4.182 4.239 4.123 4.174 +0.001 15,503 52,748 +947 Hover/Click
Nov23 221230 4.475 4.531 4.434 4.484 +0.007 2,665 27,400 +377 Hover/Click
Dec23 221230 4.860 4.922 4.823 4.877 +0.004 3,362 35,850 -100 Hover/Click
Jan24 221230 5.117 5.158 5.062 5.113 -0.004 8,243 47,451 +1,593 Hover/Click
Feb24 221230 4.901 4.968 4.887 4.942 +0.010 2,348 14,941 -336 Hover/Click
Mar24 221230 4.353 4.437 4.350 4.398 +0.011 2,733 30,680 -328 Hover/Click
Apr24 221230 3.807 3.866 3.785 3.840 +0.005 3,271 29,501 -631 Hover/Click
May24 221230 3.727 3.815 3.724 3.799 +0.006 1,504 12,872 -529 Hover/Click
Total Volume and Open Interest 296,594 1,011,044 +254  
Brent Crude Oil(ICE) Weekly Monthly
Mar23 221230 83.71 86.00 82.88 85.91 +2.45 211,211 422,409 +4,726 Hover/Click
Apr23 221230 83.55 85.75 82.80 85.65 +2.34 89,769 242,140 -4,464 Hover/Click
May23 221230 83.27 85.40 82.49 85.27 +2.26 49,962 154,356 -2,781 Hover/Click
Jun23 221230 82.83 84.89 82.00 84.76 +2.18 59,602 222,926 +2,461 Hover/Click
Jul23 221230 82.40 84.30 81.57 84.20 +2.11 18,089 79,575 +741 Hover/Click
Aug23 221230 82.10 83.78 80.98 83.63 +2.04 8,087 56,687 +511 Hover/Click
Sep23 221230 81.56 83.21 80.50 83.10 +2.00 11,336 67,616 -34 Hover/Click
Oct23 221230 80.99 82.67 80.08 82.57 +1.95 3,383 38,767 +85 Hover/Click
Nov23 221230 80.34 82.17 79.64 82.09 +1.89 2,508 34,541 -408 Hover/Click
Dec23 221230 80.25 81.79 79.29 81.65 +1.84 28,869 180,527 +1,871 Hover/Click
Jan24 221230 80.27 81.70 80.27 81.19 +1.79 1,020 25,175 -64 Hover/Click
Feb24 221230 81.21 81.21 80.72 80.72 +1.74 1,436 32,508 +465 Hover/Click
Mar24 221230 79.35 80.30 79.35 80.30 +1.72 828 23,442 +40 Hover/Click
Apr24 221230 79.08 79.89 79.08 79.89 +1.68 124 7,640 -26 Hover/Click
Total Volume and Open Interest 560,420 1,876,328 -30,358  
Gas Oil(ICE) Weekly Monthly
Jan23 221230 936.00 944.00 916.25 921.00 +2.25 27,883 75,597 -2,564 Hover/Click
Feb23 221230 917.75 928.75 902.00 906.00 +1.75 42,703 98,899 +994 Hover/Click
Mar23 221230 896.50 904.25 879.75 882.50 +1.25 25,891 73,812 +552 Hover/Click
Apr23 221230 866.00 874.50 850.50 855.00 +2.25 13,596 43,227 -360 Hover/Click
May23 221230 842.50 852.25 827.25 832.75 +3.00 8,347 26,586 -233 Hover/Click
Jun23 221230 828.00 838.75 813.00 819.00 +3.25 14,105 35,793 +585 Hover/Click
Jul23 221230 807.50 831.25 807.50 812.00 +3.25 2,871 15,673 +274 Hover/Click
Aug23 221230 802.00 825.75 802.00 806.50 +3.25 1,480 12,635 +21 Hover/Click
Sep23 221230 800.25 820.00 796.50 800.75 +3.25 2,347 17,737 +276 Hover/Click
Oct23 221230 793.00 806.25 793.00 795.25 +3.00 1,010 11,645 +304 Hover/Click
Total Volume and Open Interest 143,852 484,642 +65  
Ethanol(CBOT)
Jan23 221230 2.161 2.161 2.161 2.161 unch        
Feb23 221230 2.161 2.161 2.161 2.161 unch        
Mar23 221230 2.161 2.161 2.161 2.161 unch        
Apr23 221230 2.161 2.161 2.161 2.161 unch        
May23 221230 2.161 2.161 2.161 2.161 unch        
Jun23 221230 2.161 2.161 2.161 2.161 unch        
Jul23 221230 2.161 2.161 2.161 2.161 unch        
Aug23 221230 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb23 221230 78.90 80.44 77.74 80.26 +1.86 14,413 53,061 -1,439 Hover/Click
Mar23 221230 78.97 80.57 77.95 80.45 +1.95 18,244 56,814 -900 Hover/Click
Apr23 221230 78.43 80.57 78.10 80.53 +1.99 8,326 24,212 -460 Hover/Click
May23 221230 78.72 80.45 78.25 80.45 +1.99 4,535 16,222 +6 Hover/Click
Jun23 221230 78.47 80.27 78.04 80.20 +1.96 6,084 59,458 +568 Hover/Click
Jul23 221230 78.12 79.83 78.12 79.83 +1.94 874 11,036 +3 Hover/Click
Aug23 221230 79.36 79.36 79.36 79.36 +1.91 326 5,778 +7 Hover/Click
Sep23 221230 78.85 78.85 78.85 78.85 +1.87 811 13,246 -51 Hover/Click
Oct23 221230 78.32 78.32 78.32 78.32 +1.82 34 2,725 -1 Hover/Click
Nov23 221230 77.81 77.81 77.81 77.81 +1.76 28 5,796 +6 Hover/Click
Dec23 221230 76.26 77.31 76.26 77.31 +1.71 3,152 56,536 +120 Hover/Click
Jan24 221230 76.79 76.79 76.79 76.79 +1.66 2 3,473 +0 Hover/Click
Feb24 221230 76.30 76.30 76.30 76.30 +1.62 0 1,254 +0 Hover/Click
Mar24 221230 75.84 75.84 75.84 75.84 +1.59 1 2,135 -1 Hover/Click
Apr24 221230 75.39 75.39 75.39 75.39 +1.56 3 550 +0 Hover/Click
May24 221230 74.99 74.99 74.99 74.99 +1.54 3 412 +0 Hover/Click
Total Volume and Open Interest 57,640 364,467 -2,355  
US Dollar Index(ICE) Weekly Monthly
Mar23 221230 103.640 103.865 103.145 103.270 -0.315 19,011 41,438 +356 Hover/Click
Jun23 221230 103.375 103.495 102.800 102.895 -0.335 24 561 -9 Hover/Click
Sep23 221230 102.590 102.590 102.590 102.590 -0.400 0 1 +0 Hover/Click
Total Volume and Open Interest 19,035 42,000 +347  
Australian Dollar(CME) Weekly Monthly
Mar23 221230 67.90 68.41 67.73 68.29 +0.23 62,159 124,589 -3,658 Hover/Click
Jun23 221230 68.07 68.60 67.98 68.53 +0.24 23 172 +5 Hover/Click
Sep23 221230 68.68 68.92 68.31 68.71 +0.27 0 46 +0 Hover/Click
Total Volume and Open Interest 62,241 125,564 -3,631  
British Pound(CME) Weekly Monthly
Mar23 221230 120.83 121.28 120.30 120.84 -0.11 72,130 192,096 +972 Hover/Click
Jun23 221230 120.95 121.48 120.59 121.07 -0.10 2 798 -1 Hover/Click
Sep23 221230 120.97 121.52 120.90 121.22 -0.10 1 235 +0 Hover/Click
Total Volume and Open Interest 72,226 196,436 +996  
Canadian Dollar(CME) Weekly Monthly
Mar23 221230 73.87 74.05 73.68 73.92 +0.01 60,634 133,132 -3,253 Hover/Click
Jun23 221230 73.80 74.12 73.80 74.01 +0.01 24 3,226 +5 Hover/Click
Sep23 221230 74.05 74.13 73.96 74.10 +0.02 2 386 +2 Hover/Click
Dec23 221230 74.13 74.24 74.03 74.20 +0.03 45 244 +28 Hover/Click
Total Volume and Open Interest 60,748 137,328 -3,216  
Japanese Yen(CME) Weekly Monthly
Mar23 221230 75.89 77.19 75.83 77.07 +1.10 94,829 168,228 -2,504 Hover/Click
Jun23 221230 77.21 78.25 76.91 78.17 +1.13 8 1,112 +1 Hover/Click
Sep23 221230 79.19 79.27 79.19 79.19 +1.15 0 47 +0 Hover/Click
Total Volume and Open Interest 95,104 170,639 -2,497  
Swiss Franc(CME) Weekly Monthly
Mar23 221230 109.17 109.53 108.72 109.02 -0.32 17,832 29,900 +467 Hover/Click
Jun23 221230 110.55 110.57 109.94 110.13 -0.31 0 385 +0 Hover/Click
Sep23 221230 111.16 111.16 111.07 111.16 -0.31       Hover/Click
Total Volume and Open Interest 17,832 30,318 +467  
EuroFX(CME) Weekly Monthly
Mar23 221230 107.12 107.67 106.92 107.54 +0.21 135,821 708,210 -5,842 Hover/Click
Jun23 221230 107.75 108.28 107.58 108.17 +0.21 279 7,932 -19 Hover/Click
Sep23 221230 108.65 108.73 108.20 108.65 +0.20 1 1,172 +0 Hover/Click
Total Volume and Open Interest 136,902 722,502 -5,885  
Mexican Peso(CME) Weekly Monthly
Mar23 221230 507.88 509.00 504.25 506.25 -3.00 30,520 236,499 +4,372 Hover/Click
Jun23 221230 497.25 497.25 496.38 497.25 -3.00 0 120 +0 Hover/Click
Total Volume and Open Interest 30,529 236,770 +4,363  
Brazilian Real(CME) Weekly Monthly
Jan23 221230 191.65 191.65 191.65 191.65 unch 11,562 25,325 -612  
Feb23 221230 188.00 188.85 186.15 186.45 -1.55 8,927 38,574 +4,251  
Mar23 221230 187.05 187.90 185.45 185.70 -1.50 22 577 +2 Hover/Click
Apr23 221230 186.25 186.25 186.25 186.25 +0.20        
Total Volume and Open Interest 20,511 64,476 +3,641  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar23 221230 125~190 125~210 124~110 125~110 -0~050 179,049 1,196,022 -888 Hover/Click
Jun23 221230 125~240 126~020 125~030 126~020 -0~040 4 211 +1 Hover/Click
Sep23 221230 126~310 126~310 126~310 126~310 -0~040       Hover/Click
Total Volume and Open Interest 179,053 1,196,233 -887  
10-Year T-Notes(CBOT) Weekly Monthly
Mar23 221230 112~160 112~165 111~280 112~095 -0~045 759,767 3,788,838 +8,080 Hover/Click
Jun23 221230 113~055 113~055 112~160 112~285 -0~055 34 162 +6 Hover/Click
Sep23 221230 113~175 113~175 113~175 113~175 -0~055       Hover/Click
Total Volume and Open Interest 759,801 3,789,000 +8,086  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221230 107~286 108~016 107~240 108~014 -0~030 314 348 -47 Hover/Click
Mar23 221230 108~016 108~020 107~210 107~296 -0~026 573,907 4,165,994 +31,817 Hover/Click
Jun23 221230 108~056 108~056 108~056 108~056 -0~026       Hover/Click
Total Volume and Open Interest 574,221 4,166,342 +31,770  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221230 102~160 102~163 102~145 102~160 -0~026 43 257 -71 Hover/Click
Mar23 221230 102~197 102~197 102~147 102~172 -0~024 254,902 2,229,497 -5,016 Hover/Click
Jun23 221230 102~220 102~232 102~180 102~232 -0~024 3 10 +1 Hover/Click
Total Volume and Open Interest 254,948 2,229,764 -5,086  
Eurodollars(CME) Weekly Monthly
Mar23 221230 94.955 94.955 94.905 94.925 -0.025 47,285 869,200 -6,014  
Jun23 221230 94.860 94.875 94.810 94.835 -0.040 26,954 666,617 -3,339  
Sep23 221230 94.965 94.975 94.900 94.925 -0.045 23,320 672,699 -6,107  
Dec23 221230 95.250 95.255 95.165 95.210 -0.045 31,014 724,748 -1,518  
Mar24 221230 95.630 95.635 95.535 95.600 -0.030 19,675 382,288 +2,202  
Jun24 221230 95.985 95.995 95.895 95.970 -0.010 10,370 398,526 -520  
Sep24 221230 96.235 96.245 96.150 96.240 +0.015 15,320 366,772 +1,500  
Dec24 221230 96.375 96.400 96.300 96.400 +0.035 9,574 587,718 -1,566  
Mar25 221230 96.455 96.485 96.375 96.485 +0.040 5,766 227,506 +414  
Jun25 221230 96.500 96.530 96.420 96.530 +0.040 6,757 169,039 +295  
Sep25 221230 96.525 96.555 96.445 96.555 +0.040 6,959 130,895 +1,682  
Dec25 221230 96.535 96.560 96.455 96.560 +0.040 6,348 133,120 +460  
Mar26 221230 96.525 96.550 96.440 96.550 +0.040 4,398 78,359 -244  
Jun26 221230 96.500 96.525 96.420 96.525 +0.040 4,216 76,913 -173  
Sep26 221230 96.475 96.500 96.395 96.500 +0.040 4,667 98,933 +646  
Dec26 221230 96.450 96.480 96.370 96.480 +0.040 5,471 65,395 +575  
Mar27 221230 96.425 96.455 96.345 96.455 +0.040 4,867 44,397 -1,083  
Jun27 221230 96.390 96.420 96.310 96.420 +0.040 3,978 38,303 +204  
Total Volume and Open Interest 260,269 5,971,101 -8,002  
Ultra T-Bond(CBOT)
Dec22 221220 138~27 138~31 138~15 138~29 -2~23 22 2,053 +1  
Mar23 221230 135~03 135~04 133~05 134~10 -0~16 114,362 1,416,061 +3,580  
Jun23 221230 134~10 134~10 134~10 134~10 -0~16        
Total Volume and Open Interest 114,362 1,416,061 +3,580  
Ultra 10-Yr T-Note(CBOT)
Dec22 221220 120~000 120~115 119~275 119~280 -1~015 2 203 -8  
Mar23 221230 118~140 118~160 117~200 118~090 -0~020 189,914 1,423,491 -3,252  
Jun23 221230 118~090 118~090 118~090 118~090 -0~020        
Total Volume and Open Interest 189,914 1,423,491 -3,252  
30 Day Federal Funds(CBOT)
Dec22 221230 95.895 95.897 95.895 95.897 unch 1,624 268,818 +194  
Jan23 221230 95.670 95.670 95.665 95.670 unch 11,065 421,520 -1,388  
Feb23 221230 95.355 95.355 95.340 95.345 -0.010 40,085 317,960 -6,646  
Mar23 221230 95.285 95.290 95.265 95.275 -0.015 13,571 70,144 -588  
Apr23 221230 95.160 95.160 95.120 95.140 -0.020 19,795 115,336 +1,080  
May23 221230 95.080 95.080 95.025 95.045 -0.030 15,209 93,039 +1,583  
Total Volume and Open Interest 130,956 1,553,953 -2,524  
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 221230 139.26 139.28 134.64 135.24 -3.50 34,671 218,109 +2,226  
Jun23 221230 134.42 134.42 134.42 134.42 -3.50 0 76 +0  
Sep23 221230 133.66 133.66 133.66 133.66 -3.50        
Total Volume and Open Interest 34,671 218,185 +2,226  
Euro-Bund(EUREX) Weekly Monthly
Mar23 221230 134.15 134.19 132.72 132.93 -1.06 348,500 1,315,758 +23,063 Hover/Click
Jun23 221230 132.05 132.18 131.66 131.66 -1.06 2 28 +2 Hover/Click
Sep23 221230 130.26 130.26 130.26 130.26 -1.06       Hover/Click
Total Volume and Open Interest 348,502 1,315,786 +23,065  
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221230 116.22 116.31 115.65 115.75 -0.43 214,219 1,569,780 +13,612 Hover/Click
Jun23 221230 116.04 116.04 116.04 116.04 -0.43       Hover/Click
Sep23 221230 117.69 117.69 117.69 117.69 -0.43       Hover/Click
Total Volume and Open Interest 214,219 1,569,780 +13,612  
Euro-Schatz(EUREX)
Mar23 221230 105.54 105.57 105.36 105.42 -0.13 136,821 1,756,261 +3,463  
Jun23 221230 105.58 105.58 105.58 105.58 -0.13        
Sep23 221230 106.17 106.17 106.17 106.17 -0.13        
Total Volume and Open Interest 136,821 1,756,261 +3,463  
3-Mth Euribor(EUREX)
Dec22 221219 97.938 97.938 97.938 97.938 +0.012 0 283 +0  
Mar23 221230 96.995 96.995 96.995 96.995 -0.015 0 401 +0  
Jun23 221230 96.415 96.415 96.415 96.415 -0.045 0 50 +0  
Total Volume and Open Interest 0 1,089 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar23 221230 99~22 99~30 99~09 99~29 +0~04 85,037 382,475 +7,995 Hover/Click
Jun23 221230 98~16 98~16 98~16 98~16 +0~04 0 1 +0 Hover/Click
Total Volume and Open Interest 85,037 382,476 -18,361  
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 221230 97.010 97.030 96.985 96.990 -0.020 116,476 562,677 +3,071  
Jun23 221230 96.455 96.475 96.405 96.415 -0.040 82,130 535,083 +3,100  
Sep23 221230 96.375 96.395 96.320 96.325 -0.050 67,563 421,278 +8,662  
Total Volume and Open Interest 619,916 3,810,544 +20,219  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar23 221230 96.38 96.40 96.36 96.39 +0.01 13,681 234,944 +3,668  
Jun23 221230 95.94 95.96 95.90 95.94 unch 8,742 143,495 +3,122  
Sep23 221230 95.75 95.76 95.70 95.74 -0.02 5,308 122,312 -896  
Dec23 221230 95.72 95.72 95.67 95.70 -0.02 6,098 126,801 +2,685  
Mar24 221230 95.74 95.75 95.71 95.73 -0.02 5,249 92,034 +2,189  
Jun24 221230 95.85 95.86 95.82 95.83 -0.02 3,276 82,443 +1,050  
Sep24 221230 95.93 95.94 95.89 95.93 unch 1,452 44,578 -261  
Dec24 221230 95.99 96.02 95.97 96.01 +0.01 1,471 12,757 +91  
Mar25 221230 96.02 96.08 96.02 96.08 +0.03 3 474 +3  
Jun25 221230 96.06 96.06 96.06 96.06 +0.03 0 224 +0  
Total Volume and Open Interest 45,280 860,521 +11,651  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221230 95.95 95.98 95.91 95.93 -0.02 53,222 930,450 +56  
Jun23 221230 95.93 95.93 95.93 95.93 -0.02        
Total Volume and Open Interest 53,222 930,450 +56  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar23 221230 96.41 96.42 96.37 96.41 -0.01 54,911 654,159 -1,743  
Jun23 221230 96.41 96.41 96.41 96.41 -0.01        
Total Volume and Open Interest 54,911 654,159 -1,743  
Gold(CMX) Weekly Monthly
Feb23 221230 1821.8 1832.4 1819.8 1826.2 +0.2 118,076 364,346 -4,855 Hover/Click
Apr23 221230 1837.3 1848.2 1835.9 1842.2 +0.3 5,574 42,834 +2,426 Hover/Click
Jun23 221230 1852.8 1863.8 1852.0 1857.7 +0.2 728 14,766 -137 Hover/Click
Aug23 221230 1871.1 1878.3 1868.4 1873.6 +0.2 357 5,627 +28 Hover/Click
Oct23 221230 1895.0 1895.0 1889.7 1889.7 +0.3 136 1,398 +81 Hover/Click
Dec23 221230 1900.8 1910.6 1900.8 1906.1 +0.4 603 7,009 +368 Hover/Click
Feb24 221230 1915.1 1920.9 1915.1 1920.9 +0.4 2 458 +0 Hover/Click
Apr24 221230 1935.0 1935.0 1935.0 1935.0 +0.4 0 1 +0 Hover/Click
Jun24 221230 1949.2 1949.2 1949.2 1949.2 +0.4 0 294 +0 Hover/Click
Aug24 221230 1957.7 1957.7 1957.7 1957.7 +0.4       Hover/Click
Oct24 221230 1971.8 1971.8 1971.8 1971.8 +0.4       Hover/Click
Dec24 221230 1985.6 1985.6 1985.6 1985.6 +0.4 0 154 +0 Hover/Click
Total Volume and Open Interest 125,910 437,767 -2,273  
Silver(CMX) Weekly Monthly
Mar23 221230 2410.5 2436.0 2370.5 2404.0 -21.0 34,285 113,617 -232 Hover/Click
May23 221230 2433.0 2450.0 2388.0 2420.7 -20.4 551 8,778 +99 Hover/Click
Jul23 221230 2469.0 2470.0 2412.5 2438.5 -20.0 172 2,147 +3 Hover/Click
Sep23 221230 2457.0 2481.0 2457.0 2458.8 -20.1 55 1,556 -4 Hover/Click
Dec23 221230 2507.0 2507.0 2458.0 2488.1 -19.9 38 669 +6 Hover/Click
Mar24 221230 2506.5 2522.0 2506.5 2518.5 -19.9 0 10 +0 Hover/Click
May24 221230 2538.0 2538.0 2538.0 2538.0 -19.9 0 1 +0 Hover/Click
Total Volume and Open Interest 35,587 127,880 -587  
Platinum(NYMEX) Weekly Monthly
Jan23 221230 1055.8 1077.5 1052.1 1073.7 +24.0 3,920 3,661 -2,522 Hover/Click
Apr23 221230 1069.8 1087.6 1063.1 1082.9 +17.9 16,360 61,391 +1,536 Hover/Click
Jul23 221230 1067.8 1088.4 1067.8 1086.0 +17.3 265 823 +118 Hover/Click
Oct23 221230 1090.5 1090.5 1090.5 1090.5 +16.6 79 104 +33 Hover/Click
Total Volume and Open Interest 20,644 65,993 -824  
Palladium(NYMEX) Weekly Monthly
Mar23 221230 1819.50 1828.00 1759.00 1798.00 -18.40 1,770 7,996 -77 Hover/Click
Jun23 221230 1778.00 1806.70 1778.00 1806.70 -17.40 20 199 +9 Hover/Click
Sep23 221230 1812.70 1812.70 1812.70 1812.70 -17.40 1 8 -1 Hover/Click
Total Volume and Open Interest 1,791 8,205 -70  
Copper(CMX) Weekly Monthly
Mar23 221230 382.85 385.15 379.55 381.05 -1.35 42,614 104,354 +27 Hover/Click
May23 221230 383.10 385.20 379.95 381.45 -1.30 4,395 24,881 +523 Hover/Click
Jul23 221230 383.70 385.40 380.10 381.60 -1.25 1,723 11,274 +51 Hover/Click
Sep23 221230 381.35 384.70 380.90 381.50 -1.40 1,055 8,418 +282 Hover/Click
Dec23 221230 382.30 382.30 381.00 381.00 -1.50 595 4,009 +292 Hover/Click
Total Volume and Open Interest 51,432 160,835 +501  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar23 221230 33351 33370 32989 33285 -90 137,870 74,841 +126 Hover/Click
Jun23 221230 33610 33614 33252 33539 -92 106 223 -4 Hover/Click
Sep23 221230 33691 33784 33516 33691 -70 1 7 -1 Hover/Click
Dec23 221230 33884 33884 33884 33884 -71       Hover/Click
Total Volume and Open Interest 137,977 75,071 +121  
S & P 500 E-Mini(CME) Weekly Monthly
Mar23 221230 3869.75 3871.00 3821.50 3861.00 -10.75 1,282,810 1,972,057 +20,996 Hover/Click
Jun23 221230 3900.00 3903.75 3855.75 3894.75 -10.75 1,920 6,075 +10 Hover/Click
Sep23 221230 3930.00 3930.00 3891.25 3929.00 -11.00 21 825 -5 Hover/Click
Dec23 221230 3964.00 3964.00 3932.25 3964.00 -10.00 2 1,594 +1 Hover/Click
Total Volume and Open Interest 1,284,754 1,982,313 +21,003  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar23 221230 11033.50 11051.50 10855.50 11022.25 -10.50 635,572 246,678 -3,094 Hover/Click
Jun23 221230 11145.25 11164.25 10974.50 11139.00 -10.75 1,550 734 +103 Hover/Click
Sep23 221230 11260.00 11260.00 11111.25 11260.00 -11.50 1 108 +1 Hover/Click
Total Volume and Open Interest 637,123 247,791 -2,990  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Mar23 221230 2455.00 2455.00 2423.30 2442.60 -13.40 7,987 42,654 +118 Hover/Click
Jun23 221230 2463.20 2463.20 2463.20 2463.20 -11.50       Hover/Click
Sep23 221230 2481.40 2481.40 2481.40 2481.40 -11.60       Hover/Click
Total Volume and Open Interest 7,987 42,654 +118  
Volatility Index(CBOE)
Dec22 221221 21.50 21.50 20.25 20.25 -1.23 47,064 39,037 -8,201  
Jan23 221230 23.15 23.71 23.05 23.10 -0.11 48,586 138,336 -5,070  
Feb23 221230 24.46 24.95 24.42 24.55 +0.05 28,888 70,419 +3,585  
Mar23 221230 25.30 25.63 25.20 25.35 +0.11 9,455 32,877 +312  
Total Volume and Open Interest 96,286 289,099 -419  
S & P 600(CME)
Dec22 221216 1149.35 1149.35 1149.35 1149.35 -15.65        
Mar23 221230 1164.20 1164.20 1164.20 1164.20 -5.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar23 221230 1773.20 1778.30 1753.40 1770.90 -6.20 133,073 438,642 +4,255 Hover/Click
Jun23 221230 1788.00 1792.60 1770.20 1786.80 -6.30 0 387 +0 Hover/Click
Sep23 221230 1803.00 1803.00 1787.70 1803.00 -0.50       Hover/Click
Total Volume and Open Interest 133,073 439,029 +4,255  
Nikkei 225(CME)
Mar23 221230 26280 26295 25655 25770 -530 2,166 12,474 +159  
Jun23 221230 25665 25665 25575 25665 -505 1 4 +0  
Total Volume and Open Interest 2,167 12,478 +159  
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 221230 26195 26275 25985 26080 +100 327,599 383,789 +106,499  
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 221230 26190 26280 25980 26080 +100 22,677 196,054 +3,612  
Jun23 221230 25960 25990 25740 25830 +100 113 17,029 +34  
Sep23 221230 25850 25850 25780 25780 +90 0 3,377 +1  
Total Volume and Open Interest 22,796 268,828 +3,648  
Nikkei 225(CME) Yen
Mar23 221230 26250 26270 25620 25735 -535 22,249 37,938 +937  
Jun23 221230 25495 25495 25420 25495 -535 0 3 +0  
Sep23 221230 25465 25465 25465 25465 -535        
Total Volume and Open Interest 22,249 37,944 +937  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221230 25740 25740 25740 25740 -530        
Jun23 221230 25500 25500 25500 25500 -530        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan23 221230 6544.5 6547.5 6458.0 6470.5 -102.0 35,775 194,890 -4,972  
Feb23 221230 6514.5 6514.5 6474.5 6480.0 -102.5 0 1 +0  
Mar23 221230 6535.0 6535.0 6491.5 6491.5 -102.5 4 921 -3  
Jun23 221230 6386.5 6386.5 6386.5 6386.5 -102.0        
Sep23 221230 6428.0 6428.0 6428.0 6428.0 -102.0        
Dec23 221230 6464.5 6464.5 6464.5 6464.5 -102.0        
Total Volume and Open Interest 35,779 195,814 -4,975  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221229 19975 20036 19528 19670 -353 141,857 57,696 -28,298  
Jan23 221230 19840 20180 19840 19915 +84 86,676 98,538 +27,788  
Feb23 221230 19800 20181 19800 19979 +76 0 1,001 +0  
Total Volume and Open Interest 196,632 137,183 -1,160  
DAX(EUREX) Weekly Monthly
Mar23 221230 14098.0 14109.0 13880.0 13988.0 -135.0 32,737 75,324 +13  
Jun23 221230 14146.0 14146.0 14146.0 14146.0 -136.0 0 25 -2  
Sep23 221230 14261.0 14261.0 14261.0 14261.0 -134.0 0 7 +0  
Total Volume and Open Interest 32,737 75,356 +11  
Mini-DAX(EUREX)
Dec22 221216 13995.0 14049.0 13811.0 13856.0 -129.0 43,513 10,631 -4,362  
Mar23 221230 14103.0 14110.0 13881.0 13988.0 -135.0 22,684 9,093 -177  
Jun23 221230 14223.0 14223.0 14082.0 14146.0 -136.0 11 26 +7  
Total Volume and Open Interest 22,695 9,119 -170  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221216 3839 3855 3788 3789 -46 1,385,777 2,484,046 -1,331,694  
Mar23 221230 3848 3849 3782 3785 -68 335,201 3,907,445 +9,274  
Jun23 221230 3941 3941 3728 3728 -67 9 26,070 +4  
Total Volume and Open Interest 335,210 3,944,596 +9,278  
Swiss Market Index(EUREX) Weekly Monthly
Mar23 221230 10714 10752 10592 10656 -119 17,255 154,798 -2,492  
Jun23 221230 10567 10567 10485 10529 -120 215 1,717 +215  
Sep23 221230 10565 10565 10565 10565 -121        
Total Volume and Open Interest 17,470 156,515 -2,277  
FT-SE 100(EURONEXT) Weekly Monthly
Mar23 221230 7512.50 7512.50 7444.00 7466.00 -36.00 67,757 558,694 +2,010  
Jun23 221230 7469.00 7469.00 7469.00 7469.00 -36.00 0 41 +0  
Sep23 221230 7479.00 7479.00 7479.00 7479.00 -36.00        
Total Volume and Open Interest 67,757 558,735 +2,010  
SPI 200(SFE) Weekly Monthly
Mar23 221230 6962.0 7030.0 6960.0 6992.0 +31.0 25,314 241,502 -422  
Jun23 221230 7008.0 7008.0 7008.0 7008.0 +31.0 0 364 +0  
Sep23 221230 6941.0 6941.0 6941.0 6941.0 +31.0        
Total Volume and Open Interest 25,314 242,016 -422  
FTSE MIB(ISE)
Mar23 221230 23925.00 24010.00 23640.00 23708.00 -354.00 8,638 70,307 +1,472  
Jun23 221230 23280.00 23615.00 23280.00 23316.00 -356.00 11 449 +7  
Sep23 221230 23515.00 23595.00 23290.00 23366.00 -353.00 0 3 +0  
Total Volume and Open Interest 8,649 70,759 +1,479  
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 221230 611.80 612.15 603.30 610.10 +6.40 3 1,061 +0  
Feb23 221230 612.60 612.60 600.50 612.60 +6.40        
Mar23 221230 615.10 615.10 615.10 615.10 +11.40        
Total Volume and Open Interest 3 1,061 +0  
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!!!