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 Mon November 02, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201102 1053.50 1053.50 1042.00 1050.75 -5.75 63,846 12,930 -17,913 Hover/Click
Jan21 201102 1054.50 1056.75 1045.00 1052.25 -4.00 153,852 385,479 -1,299 Hover/Click
Mar21 201102 1046.75 1050.25 1038.50 1045.25 -2.75 39,853 209,908 -784 Hover/Click
May21 201102 1042.00 1047.00 1036.00 1042.75 -2.00 21,687 119,439 +6,383 Hover/Click
Jul21 201102 1040.50 1045.75 1035.25 1042.00 -1.25 14,503 78,120 +576 Hover/Click
Aug21 201102 1031.00 1034.75 1025.75 1031.75 -0.75 585 5,939 +141 Hover/Click
Sep21 201102 997.00 1001.25 993.00 998.50 +1.00 363 4,206 +103 Hover/Click
Nov21 201102 970.00 974.50 966.00 972.00 +1.00 6,915 68,890 +829 Hover/Click
Jan22 201102 965.75 971.50 963.00 969.50 +1.75 274 8,744 +37 Hover/Click
Mar22 201102 948.25 954.75 946.50 954.00 +3.50 245 24,188 +89 Hover/Click
May22 201102 945.00 951.00 943.00 950.25 +3.75 120 3,943 +15 Hover/Click
Jul22 201102 949.75 956.00 947.75 954.75 +3.75 62 1,445 +23 Hover/Click
Aug22 201102 949.75 949.75 949.75 949.75 +4.00 0 33 +0 Hover/Click
Sep22 201102 931.00 931.00 931.00 931.00 +4.00 0 37 +0 Hover/Click
Total Volume and Open Interest 302,387 926,056 -11,768  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201102 378.60 384.10 373.80 375.10 -3.50 54,416 139,383 -2,083 Hover/Click
Jan21 201102 371.90 376.30 368.60 369.90 -1.70 15,790 88,632 -544 Hover/Click
Mar21 201102 360.60 363.80 358.10 359.20 -1.00 10,588 81,177 +498 Hover/Click
May21 201102 351.90 354.80 350.00 351.50 -0.20 7,821 56,203 +1,110 Hover/Click
Jul21 201102 350.60 352.30 348.20 349.70 -0.10 4,598 34,090 +66 Hover/Click
Aug21 201102 345.10 346.90 343.00 344.70 -0.20 984 6,263 -182 Hover/Click
Sep21 201102 337.30 339.20 335.30 337.10 +0.20 801 6,928 +8 Hover/Click
Oct21 201102 327.30 329.10 325.80 327.30 +0.20 592 6,486 -47 Hover/Click
Dec21 201102 327.20 328.30 324.90 326.50 +0.50 1,628 15,354 +654 Hover/Click
Jan22 201102 323.60 326.40 323.30 325.00 +1.00 30 1,032 +1 Hover/Click
Total Volume and Open Interest 97,257 442,042 -525  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201102 33.48 33.61 33.02 33.19 -0.42 66,821 133,590 -5,171 Hover/Click
Jan21 201102 33.36 33.42 32.89 33.08 -0.38 18,645 94,865 +357 Hover/Click
Mar21 201102 33.16 33.16 32.71 32.89 -0.35 13,451 81,389 +40 Hover/Click
May21 201102 33.01 33.06 32.62 32.83 -0.29 12,087 59,306 +941 Hover/Click
Jul21 201102 33.00 33.06 32.65 32.85 -0.22 3,948 45,177 +205 Hover/Click
Aug21 201102 32.61 32.87 32.48 32.68 -0.22 890 9,330 -92 Hover/Click
Sep21 201102 32.40 32.60 32.20 32.39 -0.22 1,164 6,184 +51 Hover/Click
Oct21 201102 31.93 32.24 31.90 32.10 -0.18 1,048 8,721 +227 Hover/Click
Dec21 201102 32.02 32.21 31.85 32.09 -0.15 2,301 20,889 +635 Hover/Click
Jan22 201102 32.05 32.05 31.80 32.05 -0.12 217 1,335 +42 Hover/Click
Total Volume and Open Interest 120,950 467,429 -2,821  
Canola(WCE) Weekly Monthly
Nov20 201102 530.0 530.0 530.0 530.0 -7.7 1,447 778 -579 Hover/Click
Jan21 201102 542.6 542.6 532.8 534.9 -7.7 15,426 102,482 +1,278 Hover/Click
Mar21 201102 547.4 547.5 538.0 540.0 -7.6 10,764 44,502 -347 Hover/Click
May21 201102 543.4 543.4 536.7 538.4 -7.7 2,184 23,054 +975 Hover/Click
Jul21 201102 540.8 541.0 534.6 536.8 -7.5 734 9,191 +395 Hover/Click
Total Volume and Open Interest 31,567 202,617 +2,332  
Corn(CBOT) Weekly Monthly
Dec20 201102 396.00 397.75 393.00 397.50 -1.00 279,411 688,634 -18,998 Hover/Click
Mar21 201102 401.00 402.25 397.50 401.75 -1.50 144,243 432,432 +10,449 Hover/Click
May21 201102 402.50 404.75 400.25 404.50 -1.50 35,947 156,216 +3,720 Hover/Click
Jul21 201102 405.50 406.25 401.50 406.25 -1.00 32,127 165,563 +1,744 Hover/Click
Sep21 201102 385.75 387.75 383.75 387.50 +0.25 8,412 61,912 +1,373 Hover/Click
Dec21 201102 385.25 387.75 383.75 387.50 +0.25 23,547 166,469 +2,640 Hover/Click
Mar22 201102 391.75 394.00 390.75 394.00 +0.50 1,520 9,280 +145 Hover/Click
May22 201102 395.75 396.75 394.25 396.75 +0.75 113 1,446 +6 Hover/Click
Jul22 201102 396.25 398.50 396.00 398.25 +0.25 300 8,387 +2 Hover/Click
Sep22 201102 386.75 386.75 386.75 386.75 +0.75 108 1,126 +44 Hover/Click
Total Volume and Open Interest 526,054 1,699,393 +1,101  
Wheat(CBOT) Weekly Monthly
Dec20 201102 593.25 609.50 591.00 607.50 +9.00 69,893 213,889 -4,125 Hover/Click
Mar21 201102 596.00 609.25 592.75 608.00 +8.00 25,724 86,436 +1,194 Hover/Click
May21 201102 595.25 608.50 593.50 607.50 +7.25 10,858 37,443 -561 Hover/Click
Jul21 201102 588.25 600.50 586.25 599.00 +6.50 10,548 69,899 -566 Hover/Click
Sep21 201102 590.50 601.50 589.00 600.75 +6.00 4,684 14,452 +950 Hover/Click
Dec21 201102 598.25 608.00 595.50 607.25 +6.00 1,924 27,468 +129 Hover/Click
Total Volume and Open Interest 124,232 456,840 -2,937  
Wheat(KCBT) Weekly Monthly
Dec20 201102 537.25 556.00 535.50 553.00 +11.75 22,909 108,987 -588 Hover/Click
Mar21 201102 543.75 560.50 541.75 558.00 +10.25 10,320 67,557 +789 Hover/Click
May21 201102 550.00 566.00 548.00 563.50 +9.75 3,100 25,833 +323 Hover/Click
Jul21 201102 554.75 569.75 552.25 568.00 +9.75 3,088 30,930 +370 Hover/Click
Sep21 201102 561.50 574.25 558.25 573.00 +9.00 642 6,642 +23 Hover/Click
Dec21 201102 568.50 581.75 566.75 580.75 +8.00 344 6,019 +26 Hover/Click
Mar22 201102 575.25 586.75 572.25 585.75 +7.75 29 530 -1 Hover/Click
Total Volume and Open Interest 40,433 246,973 +943  
Wheat(MGE) Weekly Monthly
Dec20 201102 550.25 560.00 546.25 556.00 +3.75 6,802 32,430 -1,518 Hover/Click
Mar21 201102 562.00 572.75 559.25 569.00 +3.75 3,219 23,562 -220 Hover/Click
May21 201102 565.00 577.00 564.75 574.25 +4.50 729 6,365 +93 Hover/Click
Jul21 201102 569.50 581.25 569.50 579.00 +4.50 654 4,748 -96 Hover/Click
Sep21 201102 575.50 580.00 575.50 580.00 +4.50 270 3,753 -12 Hover/Click
Dec21 201102 581.75 587.50 580.00 587.00 +4.25 135 2,149 -11 Hover/Click
Total Volume and Open Interest 11,812 73,174 -1,760  
Oats(CBOT) Weekly Monthly
Dec20 201102 297.50 299.50 292.00 292.50 -4.75 410 4,472 -30 Hover/Click
Mar21 201102 295.25 297.75 292.25 293.25 -2.00 238 1,068 +104 Hover/Click
May21 201102 296.25 298.50 296.00 296.00 -0.75 25 161 +8 Hover/Click
Jul21 201102 298.00 298.50 298.00 298.50 unch 7 51 +1 Hover/Click
Total Volume and Open Interest 680 5,756 +83  
Rough Rice(CBOT) Weekly Monthly
Nov20 201102 12.48 12.55 12.48 12.55 +0.02 233 599 -169 Hover/Click
Jan21 201102 12.36 12.38 12.26 12.30 -0.07 440 8,717 +129 Hover/Click
Mar21 201102 12.50 12.50 12.44 12.45 -0.07 16 111 +12 Hover/Click
May21 201102 12.56 12.56 12.56 12.56 -0.08 0 5 +0 Hover/Click
Total Volume and Open Interest 689 9,461 -28  
Live Cattle(CME) Weekly Monthly
Dec20 201102 108.680 108.680 107.330 108.550 +0.250 29,721 104,076 -3,720 Hover/Click
Feb21 201102 110.800 110.800 109.400 110.535 +0.135 14,704 66,585 -248 Hover/Click
Apr21 201102 113.900 114.000 112.730 113.830 +0.180 9,985 53,289 +359 Hover/Click
Jun21 201102 107.885 108.200 106.900 108.080 +0.195 6,496 40,851 +421 Hover/Click
Aug21 201102 107.330 107.635 106.350 107.500 +0.170 2,760 8,186 +280 Hover/Click
Oct21 201102 110.000 110.680 109.450 110.450 +0.270 555 2,336 +23 Hover/Click
Total Volume and Open Interest 64,835 276,802 -3,109  
Feeder Cattle(CME) Weekly Monthly
Nov20 201102 137.830 138.250 135.500 136.985 -0.415 2,063 4,644 -674 Hover/Click
Jan21 201102 134.000 134.550 132.450 134.050 -0.080 5,211 24,210 -463 Hover/Click
Mar21 201102 133.400 134.250 132.130 133.825 +0.290 2,510 9,360 +114 Hover/Click
Apr21 201102 135.000 135.935 133.800 135.550 +0.500 891 2,169 +69 Hover/Click
May21 201102 135.235 136.750 134.600 136.380 +0.630 515 1,847 +78 Hover/Click
Aug21 201102 142.000 143.450 141.185 143.050 +0.700 228 870 +9 Hover/Click
Sep21 201102 142.350 143.550 141.800 143.550 +0.970 6 16 +3 Hover/Click
Total Volume and Open Interest 11,424 43,116 -1,893  
Lean Hogs(CME) Weekly Monthly
Dec20 201102 65.720 66.050 64.100 65.950 +0.370 18,260 80,736 -1,932 Hover/Click
Feb21 201102 65.600 65.600 64.280 65.300 -0.250 8,018 51,089 +1,206 Hover/Click
Apr21 201102 68.180 68.180 67.220 67.970 -0.430 3,145 45,628 +55 Hover/Click
May21 201102 72.630 72.630 72.130 72.400 -0.680 33 1,498 -14  
Jun21 201102 78.030 78.030 77.050 77.780 -0.370 1,624 22,633 +67 Hover/Click
Jul21 201102 78.250 78.480 77.630 78.330 -0.270 698 8,152 -29 Hover/Click
Aug21 201102 77.400 77.730 76.950 77.500 -0.280 588 5,094 +52 Hover/Click
Oct21 201102 66.950 67.220 66.550 66.850 -0.300 206 1,941 +109 Hover/Click
Total Volume and Open Interest 32,601 217,363 -477  
Class III Milk(CME) Weekly Monthly
Oct20 201102 21.58 21.59 21.58 21.59 unch 23 4,843 +25 Hover/Click
Nov20 201102 23.81 23.91 23.36 23.80 -0.10 689 5,493 +78 Hover/Click
Dec20 201102 20.42 20.50 19.75 20.11 -0.34 480 4,733 +26 Hover/Click
Jan21 201102 17.94 17.94 17.65 17.84 -0.23 255 2,244 +99 Hover/Click
Feb21 201102 16.62 16.79 16.60 16.72 +0.06 26 1,383 +7 Hover/Click
Mar21 201102 16.33 16.44 16.33 16.40 -0.04 17 1,442 +10 Hover/Click
Apr21 201102 16.32 16.32 16.30 16.32 unch 2 948 +2 Hover/Click
May21 201102 16.28 16.30 16.28 16.30 +0.03 0 988 +0 Hover/Click
Jun21 201102 16.39 16.39 16.39 16.39 +0.07 0 975 +0 Hover/Click
Jul21 201102 16.36 16.47 16.36 16.47 -0.09 0 325 +0 Hover/Click
Aug21 201102 16.39 16.47 16.36 16.46 +0.06 0 288 +0 Hover/Click
Sep21 201102 16.45 16.55 16.45 16.55 -0.05 1 268 +1 Hover/Click
Oct21 201102 16.50 16.50 16.50 16.50 -0.10 0 227 +0 Hover/Click
Total Volume and Open Interest 1,495 24,442 +246  
Cocoa(ICE) Weekly Monthly
Dec20 201102 2271 2284 2237 2257 -36 16,328 59,231 -186 Hover/Click
Mar21 201102 2300 2300 2247 2264 -41 14,578 76,737 +2,505 Hover/Click
May21 201102 2300 2300 2246 2262 -40 6,156 30,546 +312 Hover/Click
Jul21 201102 2291 2296 2251 2267 -38 1,654 20,564 +162 Hover/Click
Sep21 201102 2293 2298 2254 2268 -39 683 9,386 -32 Hover/Click
Dec21 201102 2290 2293 2252 2266 -38 302 9,593 -80 Hover/Click
Mar22 201102 2295 2295 2260 2271 -38 11 628 -5 Hover/Click
Total Volume and Open Interest 39,712 207,546 +2,676  
Coffee "C"(ICE) Weekly Monthly
Dec20 201102 103.90 104.90 102.35 102.80 -1.60 16,287 87,042 +545 Hover/Click
Mar21 201102 106.30 107.30 105.00 105.35 -1.50 12,123 79,194 +1,334 Hover/Click
May21 201102 108.45 108.95 106.75 107.10 -1.50 4,341 34,017 +227 Hover/Click
Jul21 201102 109.65 110.60 108.50 108.80 -1.50 3,334 32,523 +432 Hover/Click
Sep21 201102 111.45 111.95 110.00 110.30 -1.40 1,627 15,544 +885 Hover/Click
Dec21 201102 113.10 113.65 111.75 112.05 -1.30 528 16,125 -85 Hover/Click
Total Volume and Open Interest 38,518 280,893 +3,370  
Orange Juice(ICE) Weekly Monthly
Nov20 201102 118.10 118.10 118.10 118.10 +0.15 157 242 -107 Hover/Click
Jan21 201102 114.05 115.90 112.70 115.10 +0.75 581 8,642 -3 Hover/Click
Mar21 201102 115.00 116.95 113.85 116.40 +0.95 28 1,132 +6 Hover/Click
May21 201102 119.00 119.00 118.80 118.80 +0.90 21 311 +17 Hover/Click
Jul21 201102 121.45 121.45 121.45 121.45 +0.80 20 130 +19 Hover/Click
Sep21 201102 124.25 124.25 124.25 124.25 +0.80 0 26 +0 Hover/Click
Total Volume and Open Interest 807 10,489 -68  
Sugar #11(ICE) Weekly Monthly
Mar21 201102 14.24 15.04 14.23 14.97 +0.61 63,512 449,252 -11,002 Hover/Click
May21 201102 13.28 13.94 13.28 13.88 +0.49 23,217 166,911 +2,107 Hover/Click
Jul21 201102 12.76 13.28 12.73 13.19 +0.37 16,616 132,845 +90 Hover/Click
Oct21 201102 12.64 13.10 12.60 13.01 +0.33 7,042 100,236 -45 Hover/Click
Mar22 201102 12.91 13.35 12.91 13.27 +0.30 5,060 60,873 +1,028 Hover/Click
May22 201102 12.55 12.86 12.49 12.79 +0.25 2,777 40,158 +58 Hover/Click
Jul22 201102 12.28 12.53 12.25 12.48 +0.21 1,999 33,058 -204 Hover/Click
Oct22 201102 12.25 12.46 12.24 12.42 +0.18 944 28,984 -40 Hover/Click
Total Volume and Open Interest 123,604 1,032,880 -8,207  
London Cocoa(LCE) Weekly Monthly
Dec20 201102 1605 1609 1575 1579 -26 6,210 39,927 -2,193 Hover/Click
Mar21 201102 1607 1617 1588 1593 -24 8,948 63,433 -818 Hover/Click
May21 201102 1591 1594 1575 1580 -20 4,409 36,332 +403 Hover/Click
Jul21 201102 1592 1592 1569 1574 -20 2,714 20,931 +809 Hover/Click
Sep21 201102 1599 1599 1571 1577 -19 2,767 19,896 +1,512 Hover/Click
Dec21 201102 1591 1591 1576 1579 -19 3,259 28,156 +1,740 Hover/Click
Mar22 201102 1594 1598 1584 1588 -18 39 3,817 -1 Hover/Click
Total Volume and Open Interest 28,346 214,626 +1,452  
London Sugar(LCE) Weekly Monthly
Dec20 201102 389.90 403.10 387.80 402.10 +11.60 5,416 29,494 -579 Hover/Click
Mar21 201102 390.00 404.00 389.00 402.80 +11.70 4,246 31,442 +616 Hover/Click
May21 201102 384.60 398.90 383.60 397.90 +12.20 1,831 18,757 +470 Hover/Click
Aug21 201102 374.60 387.00 373.50 386.10 +9.80 350 11,220 +21 Hover/Click
Oct21 201102 366.70 377.80 366.00 377.20 +8.50 65 4,494 +0 Hover/Click
Total Volume and Open Interest 11,969 98,413 +558  
Cotton(ICE) Weekly Monthly
Dec20 201102 68.75 69.09 68.06 68.73 -0.19 22,637 117,776 -3,859 Hover/Click
Mar21 201102 69.70 69.97 68.91 69.72 -0.06 11,494 82,744 +3,448 Hover/Click
May21 201102 70.41 70.73 69.71 70.52 -0.06 1,567 15,591 +147 Hover/Click
Jul21 201102 71.09 71.30 70.40 71.22 -0.04 681 10,863 +46 Hover/Click
Oct21 201102 68.74 69.02 68.74 69.02 -0.74 0 6 +0 Hover/Click
Dec21 201102 68.29 68.73 68.00 68.51 +0.10 449 19,959 +156 Hover/Click
Total Volume and Open Interest 36,834 249,385 -66  
Lumber(CME) Weekly Monthly
Nov20 201102 498.5 514.9 495.0 507.0 +11.4 191 777 -75  
Jan21 201102 491.9 508.5 485.9 502.8 +9.4 135 1,407 +31  
Mar21 201102 481.0 491.4 472.5 488.0 +7.0 27 432 +6  
May21 201102 460.9 472.5 457.6 470.0 +8.6 5 198 +3  
Jul21 201102 455.0 455.0 455.0 455.0 unch 0 18 +0  
Sep21 201102 456.5 456.5 456.5 456.5 unch        
Nov21 201102 456.5 456.5 456.5 456.5 unch        
Total Volume and Open Interest 358 2,832 -35  
Crude Oil(NYM) Weekly Monthly
Dec20 201102 35.24 37.15 33.64 36.81 +1.02 568,816 380,526 -6,717 Hover/Click
Jan21 201102 35.50 37.50 34.04 37.18 +1.03 185,121 238,920 -646 Hover/Click
Feb21 201102 36.07 37.92 34.50 37.63 +1.06 92,892 129,229 -760 Hover/Click
Mar21 201102 36.37 38.37 35.00 38.08 +1.08 73,507 144,025 -5,627 Hover/Click
Apr21 201102 36.76 38.77 35.53 38.51 +1.11 26,338 62,170 +1,941 Hover/Click
May21 201102 36.91 39.14 36.00 38.89 +1.13 18,386 53,810 +1,125 Hover/Click
Jun21 201102 37.50 39.47 36.26 39.24 +1.17 62,135 206,703 -299 Hover/Click
Jul21 201102 36.80 39.75 36.69 39.54 +1.19 5,833 46,068 +360 Hover/Click
Aug21 201102 37.80 39.98 37.08 39.79 +1.21 3,098 39,453 +96 Hover/Click
Sep21 201102 37.50 40.19 37.29 40.02 +1.25 5,594 61,039 +664 Hover/Click
Oct21 201102 37.88 40.33 37.50 40.22 +1.27 1,603 28,307 -28 Hover/Click
Nov21 201102 37.77 40.41 37.77 40.41 +1.29 1,770 31,114 -220 Hover/Click
Dec21 201102 38.84 40.74 37.70 40.58 +1.31 52,162 235,845 +4,020 Hover/Click
Jan22 201102 38.24 40.70 38.24 40.70 +1.32 949 30,812 +461 Hover/Click
Feb22 201102 40.82 40.82 38.54 40.82 +1.33 273 14,778 -165 Hover/Click
Mar22 201102 40.94 40.94 38.68 40.94 +1.34 544 18,610 -121 Hover/Click
Total Volume and Open Interest 1,129,813 2,009,386 -2,626  
e-miNY Crude Oil(NYM)
Dec20 201102 35.325 37.150 33.625 36.800 +1.000 26,955 2,137 +0  
Jan21 201102 35.625 37.475 34.050 37.175 +1.025 1,090 389 +48  
Feb21 201102 35.675 37.900 34.525 37.625 +1.050 107 102 +12  
Mar21 201102 36.400 38.350 35.025 38.075 +1.075 949 456 +10  
Apr21 201102 36.150 38.650 36.150 38.500 +1.100 19 59 +11  
May21 201102 36.300 39.125 36.300 38.900 +1.150 11 38 +8  
Jun21 201102 37.125 39.450 36.275 39.250 +1.175 40 145 -6  
Jul21 201102 36.800 40.000 36.800 39.550 +1.200 2 18 +0  
Aug21 201102 37.000 40.275 37.000 39.800 +1.225 5 10 +1  
Sep21 201102 40.025 40.025 38.400 40.025 +1.250 0 8 +0  
Total Volume and Open Interest 29,200 3,507 +86  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201102 107.40 112.08 102.52 111.23 +2.64 103,740 125,249 +5,195 Hover/Click
Jan21 201102 107.55 113.02 103.49 112.22 +2.76 41,582 56,550 +3,499 Hover/Click
Feb21 201102 108.40 113.92 104.50 113.17 +2.79 18,846 34,115 +675 Hover/Click
Mar21 201102 109.31 114.77 105.52 114.06 +2.78 19,006 33,319 +287 Hover/Click
Apr21 201102 109.99 115.35 107.10 114.70 +2.73 10,380 20,881 +162 Hover/Click
May21 201102 109.40 116.36 108.66 115.82 +2.72 5,439 13,621 +785 Hover/Click
Jun21 201102 109.54 117.70 108.84 117.05 +2.70 8,304 28,358 +547 Hover/Click
Jul21 201102 111.00 118.89 111.00 118.36 +2.67 1,751 8,216 +148 Hover/Click
Aug21 201102 112.30 119.62 112.30 119.61 +2.64 697 6,342 +18 Hover/Click
Sep21 201102 113.70 121.01 113.70 120.95 +2.63 656 7,339 +98 Hover/Click
Oct21 201102 116.75 122.50 116.75 122.28 +2.67 417 5,381 +63 Hover/Click
Nov21 201102 121.59 123.81 118.24 123.50 +2.70 500 3,909 +102 Hover/Click
Dec21 201102 117.25 125.11 116.68 124.53 +2.73 3,594 34,458 +386 Hover/Click
Jan22 201102 119.75 125.71 119.11 125.71 +2.74 142 9,068 +78 Hover/Click
Total Volume and Open Interest 229,149 409,035 +6,200  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201102 102.15 106.18 97.02 105.20 +1.98 88,558 135,902 -3,282 Hover/Click
Jan21 201102 101.65 105.58 96.66 104.68 +1.96 52,712 55,220 +6,943 Hover/Click
Feb21 201102 102.30 106.40 97.62 105.53 +1.96 16,516 20,922 +428 Hover/Click
Mar21 201102 104.30 108.28 99.67 107.47 +2.01 16,949 34,773 -22 Hover/Click
Apr21 201102 114.32 119.66 111.84 119.02 +2.19 10,450 25,709 +1,083 Hover/Click
May21 201102 116.96 121.50 114.23 120.82 +2.24 6,188 13,250 +531 Hover/Click
Jun21 201102 116.82 122.13 113.95 121.47 +2.26 7,479 29,442 +310 Hover/Click
Jul21 201102 116.15 121.50 115.00 121.41 +2.23 1,471 7,771 +113 Hover/Click
Aug21 201102 117.49 120.83 117.49 120.79 +2.17 1,609 5,152 +259 Hover/Click
Sep21 201102 115.00 120.10 115.00 119.56 +2.10 3,469 9,431 +531 Hover/Click
Total Volume and Open Interest 228,447 370,241 +3,365  
e-miNY RBOB Gasoline(NYM)
Dec20 201102 105.20 105.20 105.20 105.20 +1.98 0 2 +0  
Jan21 201102 104.68 104.68 104.68 104.68 +1.96        
Feb21 201102 105.53 105.53 105.53 105.53 +1.96        
Mar21 201102 107.47 107.47 107.47 107.47 +2.01        
Total Volume and Open Interest 0 2 -2  
Natural Gas(NYM) Weekly Monthly
Dec20 201102 3.374 3.393 3.214 3.244 -0.110 168,764 174,561 -3,419 Hover/Click
Jan21 201102 3.490 3.505 3.342 3.375 -0.094 67,131 206,320 +720 Hover/Click
Feb21 201102 3.441 3.448 3.303 3.332 -0.084 36,307 84,458 -225 Hover/Click
Mar21 201102 3.297 3.316 3.188 3.219 -0.065 48,280 133,971 -176 Hover/Click
Apr21 201102 3.040 3.052 2.971 3.002 -0.015 30,754 73,645 -115 Hover/Click
May21 201102 2.996 3.011 2.938 2.967 -0.008 14,931 50,597 -1,487 Hover/Click
Jun21 201102 3.021 3.043 2.972 3.001 -0.005 6,906 34,201 -690 Hover/Click
Jul21 201102 3.064 3.085 3.016 3.045 -0.002 5,769 26,893 +395 Hover/Click
Aug21 201102 3.076 3.096 3.029 3.057 -0.002 3,007 28,275 +586 Hover/Click
Sep21 201102 3.063 3.083 3.017 3.045 -0.001 3,729 40,045 +550 Hover/Click
Oct21 201102 3.096 3.118 3.051 3.080 unch 9,756 94,435 -354 Hover/Click
Nov21 201102 3.158 3.175 3.113 3.140 +0.002 4,687 34,242 +141 Hover/Click
Dec21 201102 3.298 3.305 3.248 3.276 +0.004 2,955 29,008 +507 Hover/Click
Jan22 201102 3.401 3.404 3.351 3.379 +0.005 4,113 32,569 +705 Hover/Click
Feb22 201102 3.328 3.328 3.280 3.304 +0.003 1,676 21,335 +841 Hover/Click
Mar22 201102 3.100 3.108 3.063 3.081 unch 2,595 22,346 -217 Hover/Click
Total Volume and Open Interest 415,824 1,166,018 -1,449  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201102 37.37 39.36 35.74 38.97 +1.03 466,978 510,352 +9,431 Hover/Click
Feb21 201102 37.80 39.82 36.29 39.46 +1.06 168,505 268,328 +14,420 Hover/Click
Mar21 201102 38.31 40.29 36.83 39.94 +1.09 115,573 187,481 -1,323 Hover/Click
Apr21 201102 38.76 40.72 37.36 40.39 +1.11 71,510 101,736 +12,570 Hover/Click
May21 201102 39.06 41.12 37.83 40.81 +1.12 30,384 90,807 +194 Hover/Click
Jun21 201102 39.53 41.48 38.22 41.18 +1.14 90,496 190,826 -5,387 Hover/Click
Jul21 201102 39.61 41.74 38.55 41.47 +1.16 9,997 71,537 +1,348 Hover/Click
Aug21 201102 39.74 41.97 38.85 41.74 +1.16 6,689 49,244 +1,589 Hover/Click
Sep21 201102 40.02 42.27 39.15 42.01 +1.17 11,782 51,297 -164 Hover/Click
Oct21 201102 42.24 42.24 42.24 42.24 +1.17 2,308 34,066 +263 Hover/Click
Nov21 201102 42.93 42.93 42.46 42.46 +1.18 2,945 34,887 +456 Hover/Click
Dec21 201102 41.03 42.91 39.87 42.67 +1.20 70,725 245,211 -1,571 Hover/Click
Jan22 201102 42.84 42.84 42.84 42.84 +1.19 2,251 30,294 +247 Hover/Click
Feb22 201102 43.02 43.02 43.02 43.02 +1.19 1,390 29,213 +457 Hover/Click
Total Volume and Open Interest 1,201,532 2,414,712 -36,475  
Gas Oil(ICE) Weekly Monthly
Nov20 201102 302.00 314.75 286.25 307.25 +2.25 66,633 96,023 -8,737 Hover/Click
Dec20 201102 304.00 318.00 289.00 310.00 +3.00 130,488 185,038 -4,749 Hover/Click
Jan21 201102 308.50 322.25 294.00 314.50 +3.75 56,664 103,481 +4,354 Hover/Click
Feb21 201102 311.25 326.75 299.00 319.00 +4.00 27,811 61,055 -968 Hover/Click
Mar21 201102 315.00 330.50 303.00 322.75 +4.25 19,712 55,220 +1,933 Hover/Click
Apr21 201102 316.50 334.25 307.00 326.50 +4.50 9,110 30,031 -158 Hover/Click
May21 201102 321.00 338.25 311.00 330.50 +4.75 5,384 31,398 +1,143 Hover/Click
Jun21 201102 323.75 341.75 314.50 334.00 +4.75 17,309 53,769 -528 Hover/Click
Jul21 201102 325.00 344.75 319.50 338.50 +5.00 4,698 23,033 +1,546 Hover/Click
Aug21 201102 327.00 349.50 323.00 342.50 +5.25 2,552 14,425 +721 Hover/Click
Total Volume and Open Interest 368,041 945,697 -2,146  
Ethanol(CBOT)
Nov20 201102 1.520 1.520 1.520 1.520 unch 30 5 -30  
Dec20 201102 1.390 1.391 1.390 1.390 +0.010 8 41 +8  
Jan21 201102 1.375 1.375 1.375 1.375 +0.010        
Feb21 201102 1.375 1.375 1.375 1.375 +0.010        
Mar21 201102 1.375 1.375 1.375 1.375 +0.010        
Apr21 201102 1.390 1.390 1.390 1.390 +0.010        
May21 201102 1.390 1.390 1.390 1.390 +0.010        
Jun21 201102 1.390 1.390 1.390 1.390 +0.010        
Total Volume and Open Interest 38 46 -22  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201102 35.11 37.14 33.68 36.81 +1.02 42,114 83,924 -485 Hover/Click
Jan21 201102 35.48 37.51 34.15 37.18 +1.03 48,686 36,389 +969 Hover/Click
Feb21 201102 35.90 37.92 34.66 37.63 +1.06 41,992 18,871 +2,174 Hover/Click
Mar21 201102 36.04 38.37 35.00 38.08 +1.08 29,655 22,021 -472 Hover/Click
Apr21 201102 36.45 38.78 35.70 38.51 +1.11 10,580 7,306 -142 Hover/Click
May21 201102 36.34 39.15 36.34 38.89 +1.13 5,842 6,591 -38 Hover/Click
Jun21 201102 37.15 39.48 36.30 39.24 +1.17 13,411 40,912 -185 Hover/Click
Jul21 201102 37.03 39.54 37.03 39.54 +1.19 1,051 6,181 +143 Hover/Click
Aug21 201102 39.79 39.79 39.79 39.79 +1.21 579 6,453 -29 Hover/Click
Sep21 201102 40.02 40.02 40.02 40.02 +1.25 1,615 7,172 +30 Hover/Click
Oct21 201102 40.22 40.22 40.22 40.22 +1.27 343 6,903 +41 Hover/Click
Nov21 201102 40.41 40.41 40.41 40.41 +1.29 295 6,224 -53 Hover/Click
Dec21 201102 38.25 40.61 37.75 40.58 +1.31 11,183 78,877 -690 Hover/Click
Jan22 201102 40.70 40.70 40.70 40.70 +1.32 8 3,809 +8 Hover/Click
Feb22 201102 40.82 40.82 40.82 40.82 +1.33 19 2,407 +0 Hover/Click
Mar22 201102 40.94 40.94 40.94 40.94 +1.34 130 8,170 -56 Hover/Click
Total Volume and Open Interest 211,599 436,809 +1,110  
US Dollar Index(ICE) Weekly Monthly
Dec20 201102 94.095 94.315 93.990 94.145 +0.102 26,344 26,695 -73 Hover/Click
Mar21 201102 94.105 94.165 93.965 94.105 +0.098 130 633 +8 Hover/Click
Jun21 201102 94.085 94.085 94.085 94.085 +0.097 4 43 +4 Hover/Click
Total Volume and Open Interest 26,478 27,371 -61  
Australian Dollar(CME) Weekly Monthly
Dec20 201102 70.21 70.59 69.92 70.50 +0.20 117,832 137,090 +3,825 Hover/Click
Mar21 201102 70.25 70.61 69.96 70.53 +0.20 37 298 +26 Hover/Click
Jun21 201102 70.56 70.60 70.11 70.56 +0.21 2 102 -1 Hover/Click
Total Volume and Open Interest 118,317 138,102 +3,935  
British Pound(CME) Weekly Monthly
Dec20 201102 129.37 129.47 128.55 129.04 -0.57 119,714 148,493 +8,043 Hover/Click
Mar21 201102 129.50 129.50 128.65 129.12 -0.57 194 1,787 +19 Hover/Click
Jun21 201102 129.18 129.18 128.89 129.18 -0.57 0 228 +0 Hover/Click
Total Volume and Open Interest 120,472 151,827 +7,643  
Canadian Dollar(CME) Weekly Monthly
Dec20 201102 75.12 75.68 74.81 75.59 +0.49 95,936 116,736 -1,801 Hover/Click
Mar21 201102 75.02 75.70 74.84 75.61 +0.48 267 1,677 +113 Hover/Click
Jun21 201102 75.40 75.68 74.90 75.62 +0.49 34 629 +25 Hover/Click
Sep21 201102 74.93 75.65 74.93 75.62 +0.49 0 287 +0 Hover/Click
Total Volume and Open Interest 96,266 119,737 -1,665  
Japanese Yen(CME) Weekly Monthly
Dec20 201102 95.61 95.68 95.33 95.44 -0.14 98,383 183,934 +636 Hover/Click
Mar21 201102 95.71 95.81 95.46 95.57 -0.14 45 2,075 +3 Hover/Click
Jun21 201102 95.69 95.86 95.64 95.69 -0.14 0 135 +0 Hover/Click
Total Volume and Open Interest 98,469 186,887 +631  
Swiss Franc(CME) Weekly Monthly
Dec20 201102 109.20 109.23 108.74 108.81 -0.36 24,239 50,963 +376 Hover/Click
Mar21 201102 109.40 109.52 109.11 109.13 -0.35 5 154 +1 Hover/Click
Jun21 201102 109.42 109.42 109.42 109.42 -0.35 0 25 +0 Hover/Click
Total Volume and Open Interest 24,244 51,167 +377  
EuroFX(CME) Weekly Monthly
Dec20 201102 116.55 116.67 116.32 116.42 -0.13 235,294 627,558 -1,828 Hover/Click
Mar21 201102 116.80 116.92 116.59 116.68 -0.13 812 3,770 +49 Hover/Click
Jun21 201102 117.00 117.12 116.89 116.93 -0.13 8 986 +1 Hover/Click
Total Volume and Open Interest 236,627 637,809 -1,833  
Mexican Peso(CME) Weekly Monthly
Nov20 201102 466.00 470.25 464.75 466.00 -4.00 0 56 +0  
Dec20 201102 469.25 469.50 463.00 464.63 -4.00 67,401 124,078 -1,092 Hover/Click
Total Volume and Open Interest 67,605 125,193 -890  
Brazilian Real(CME) Weekly Monthly
Dec20 201102 172.45 174.45 172.40 173.10 -0.65 10,106 42,470 +4,990 Hover/Click
Jan21 201102 173.35 174.15 172.30 173.00 -0.60 10 12 +6  
Feb21 201102 173.55 173.55 173.55 173.55 unch        
Mar21 201102 173.35 173.35 173.35 173.35 -0.05       Hover/Click
Total Volume and Open Interest 18,973 46,687 +2,536  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201102 172~050 173~060 171~310 172~240 +0~090 484,603 1,213,458 -2,491 Hover/Click
Mar21 201102 173~220 174~150 173~070 174~010 +0~100 830 12,392 -5 Hover/Click
Jun21 201102 174~010 174~010 174~010 174~010 +0~100       Hover/Click
Total Volume and Open Interest 485,433 1,225,850 -2,496  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201102 138~055 138~155 138~045 138~095 +0~025 1,974,950 3,150,892 +32,156 Hover/Click
Mar21 201102 137~265 138~030 137~245 137~290 +0~025 3,289 15,677 +1,899 Hover/Click
Jun21 201102 137~290 137~290 137~290 137~290 +0~025       Hover/Click
Total Volume and Open Interest 1,978,239 3,166,569 +34,055  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201102 125~190 125~224 125~184 125~192 unch 935,372 3,166,298 +44,229 Hover/Click
Mar21 201102 125~286 126~000 125~286 125~290 -0~002 1,030 6,442 +787 Hover/Click
Jun21 201102 125~290 125~290 125~290 125~290 -0~002       Hover/Click
Total Volume and Open Interest 936,402 3,172,740 +45,016  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201102 110~133 110~136 110~130 110~130 -0~004 222,443 1,988,039 -2,748 Hover/Click
Mar21 201102 110~130 110~136 110~130 110~130 -0~005 123 712 +123 Hover/Click
Jun21 201102 110~130 110~130 110~130 110~130 -0~005       Hover/Click
Total Volume and Open Interest 222,566 1,988,751 -2,625  
Eurodollars(CME) Weekly Monthly
Dec20 201102 99.760 99.760 99.755 99.755 -0.005 50,220 1,040,840 -9,300  
Mar21 201102 99.790 99.795 99.790 99.790 -0.005 59,315 1,056,712 +310  
Jun21 201102 99.800 99.805 99.795 99.795 -0.005 77,812 857,501 -1,809  
Sep21 201102 99.800 99.805 99.795 99.795 -0.005 72,948 739,851 +190  
Dec21 201102 99.770 99.775 99.765 99.765 unch 104,727 783,626 -4,912  
Mar22 201102 99.725 99.735 99.725 99.725 unch 99,336 694,653 -8,186  
Jun22 201102 99.715 99.725 99.715 99.715 +0.005 84,382 639,742 -3,838  
Sep22 201102 99.700 99.715 99.700 99.705 +0.010 80,261 396,906 +12,508  
Dec22 201102 99.670 99.685 99.670 99.675 +0.010 103,217 453,900 -3,824  
Mar23 201102 99.640 99.665 99.640 99.650 +0.015 84,446 479,067 -1,632  
Jun23 201102 99.600 99.625 99.600 99.615 +0.020 73,176 330,514 +6,043  
Sep23 201102 99.555 99.585 99.555 99.570 +0.020 63,592 291,579 +4,088  
Dec23 201102 99.490 99.525 99.490 99.510 +0.020 86,037 336,089 +8,144  
Mar24 201102 99.430 99.465 99.430 99.450 +0.025 59,546 242,616 +2,838  
Jun24 201102 99.365 99.405 99.365 99.390 +0.030 49,088 235,774 +2,317  
Sep24 201102 99.300 99.345 99.300 99.330 +0.030 42,492 173,572 +541  
Dec24 201102 99.225 99.270 99.225 99.255 +0.030 36,673 182,004 +4,252  
Mar25 201102 99.160 99.210 99.160 99.190 +0.030 26,011 126,005 +3,631  
Total Volume and Open Interest 1,340,492 9,498,778 +17,377  
Ultra T-Bond(CBOT)
Dec20 201102 214~08 216~11 213~20 215~25 +0~25 182,697 1,003,342 +2,401  
Mar21 201102 212~21 214~21 212~01 214~04 +0~25 1 114 +0  
Jun21 201102 214~04 214~04 214~04 214~04 +0~25        
Total Volume and Open Interest 182,698 1,003,456 +2,401  
Ultra 10-Yr T-Note(CBOT)
Dec20 201102 157~040 157~240 157~025 157~140 +0~050 283,129 941,820 +875  
Mar21 201102 156~110 157~000 156~110 156~230 -0~010 0 2 +0  
Jun21 201102 156~230 156~230 156~230 156~230 -0~010        
Total Volume and Open Interest 283,129 941,822 +875  
30 Day Federal Funds(CBOT)
Nov20 201102 99.912 99.915 99.910 99.912 -0.003 1,877 167,687 -226  
Dec20 201102 99.920 99.920 99.915 99.920 unch 8,973 121,802 -1,362  
Jan21 201102 99.925 99.930 99.925 99.925 unch 4,423 163,899 -2,179  
Feb21 201102 99.930 99.930 99.925 99.930 +0.005 4,513 97,399 -2,107  
Mar21 201102 99.935 99.935 99.930 99.935 +0.005 334 67,923 -149  
Apr21 201102 99.935 99.940 99.935 99.935 unch 8,485 101,033 -783  
Total Volume and Open Interest 78,065 1,316,737 -14,152  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201102 151.91 151.92 151.71 151.78 -0.28 1,004 13,497 +183 Hover/Click
Mar21 201102 151.78 151.78 151.78 151.78 -0.28       Hover/Click
Jun21 201102 151.78 151.78 151.78 151.78 -0.28       Hover/Click
Total Volume and Open Interest 1,004 13,497 +183  
Euro-Buxl(EUREX)
Dec20 201102 228.78 229.26 227.84 228.94 +0.18 84,186 246,972 -10,503  
Mar21 201102 226.80 227.26 226.78 227.26 +0.18 14,566 33,546 +4,248  
Jun21 201102 226.14 226.14 226.14 226.14 +0.18        
Total Volume and Open Interest 98,752 280,518 -6,255  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201102 176.25 176.36 175.90 176.24 +0.09 698,875 1,354,519 -37,598 Hover/Click
Mar21 201102 178.62 178.68 178.60 178.62 +0.09 2,449 20,175 +774 Hover/Click
Jun21 201102 175.84 175.84 175.84 175.84 +0.09       Hover/Click
Total Volume and Open Interest 701,324 1,374,694 -36,824  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201102 135.90 135.93 135.78 135.88 +0.01 374,796 1,058,831 +15,159 Hover/Click
Mar21 201102 135.73 135.73 135.73 135.73 unch 151 207 +101 Hover/Click
Jun21 201102 136.43 136.43 136.43 136.43 +0.01       Hover/Click
Total Volume and Open Interest 374,947 1,059,038 +15,260  
Euro-Schatz(EUREX)
Dec20 201102 112.47 112.49 112.45 112.47 +0.01 422,018 1,624,415 -81,552  
Mar21 201102 112.50 112.53 112.50 112.53 +0.06 0 1 +0  
Jun21 201102 113.26 113.26 113.26 113.26 +0.00        
Total Volume and Open Interest 422,018 1,624,416 -81,552  
3-Mth Euribor(EUREX)
Dec20 201102 100.530 100.535 100.530 100.535 +0.005 0 1,208 +0  
Mar21 201102 100.550 100.550 100.550 100.550 unch 0 638 +0  
Jun21 201102 100.560 100.560 100.560 100.560 unch 0 282 +0  
Total Volume and Open Interest 0 4,043 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201102 135~22 136~06 135~20 136~02 +0~12 270,392 520,670 -429 Hover/Click
Mar21 201102 135~04 135~04 135~04 135~04 +0~12 0 792 +0 Hover/Click
Total Volume and Open Interest 270,392 521,462 -429  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201102 99.96 99.97 99.96 99.96 +0.01 29,215 522,898 -5,620  
Mar21 201102 99.99 100.00 99.98 100.00 +0.01 61,645 675,535 +2,596  
Jun21 201102 100.02 100.04 100.02 100.03 +0.01 66,884 795,499 +9,439  
Sep21 201102 100.04 100.05 100.04 100.04 +0.01 32,350 584,135 -9,953  
Dec21 201102 100.03 100.04 100.03 100.04 +0.01 35,297 436,858 -751  
Mar22 201102 99.99 100.00 99.98 99.99 +0.01 28,360 447,703 +5,492  
Total Volume and Open Interest 434,805 4,593,263 +11,686  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201102 100.530 100.535 100.525 100.530 unch 217,746 545,127 -12,597  
Mar21 201102 100.550 100.555 100.545 100.550 unch 172,311 316,784 -2,542  
Jun21 201102 100.560 100.565 100.560 100.565 +0.005 132,525 374,255 +1,538  
Total Volume and Open Interest 1,170,374 3,496,581 -3,889  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201102 99.97 99.98 99.96 99.97 -0.01 3,318 134,013 -457  
Mar21 201102 99.97 99.97 99.96 99.97 unch 1,190 133,874 +375  
Jun21 201102 99.97 99.97 99.96 99.97 unch 1,168 140,272 -310  
Sep21 201102 99.96 99.96 99.95 99.96 unch 916 119,966 +319  
Dec21 201102 99.94 99.94 99.93 99.94 unch 1,002 88,138 -3,157  
Mar22 201102 99.92 99.93 99.92 99.92 -0.01 1,131 89,003 -104  
Jun22 201102 99.91 99.91 99.90 99.91 unch 2,535 42,547 +1,783  
Sep22 201102 99.89 99.90 99.89 99.89 -0.01 2 34,369 -111  
Dec22 201102 99.87 99.88 99.87 99.87 unch 15 1,893 -61  
Mar23 201102 99.84 99.85 99.84 99.85 unch 0 508 +0  
Total Volume and Open Interest 11,277 785,612 -1,723  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201102 99.17 99.18 99.15 99.18 +0.01 198,883 1,577,380 -5,678  
Mar21 201102 99.13 99.13 99.13 99.13 +0.01 0 1,651 +0  
Total Volume and Open Interest 198,883 1,579,031 -5,678  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201102 99.83 99.84 99.82 99.83 unch 115,753 1,173,084 -333  
Mar21 201102 99.83 99.83 99.83 99.83 unch        
Total Volume and Open Interest 115,753 1,173,084 -333  
Gold(CMX) Weekly Monthly
Dec20 201102 1877.0 1897.1 1873.3 1892.5 +12.6 225,159 423,300 -5,609 Hover/Click
Feb21 201102 1885.3 1904.3 1881.0 1899.7 +12.5 7,491 57,660 +1,570 Hover/Click
Apr21 201102 1891.3 1908.3 1887.6 1904.8 +12.4 1,787 27,449 -290 Hover/Click
Jun21 201102 1893.1 1912.5 1891.8 1909.4 +12.5 1,880 18,609 +356 Hover/Click
Aug21 201102 1896.8 1914.9 1896.8 1912.5 +12.6 622 5,205 -396 Hover/Click
Oct21 201102 1906.2 1918.5 1906.2 1915.3 +12.7 731 3,544 +55 Hover/Click
Dec21 201102 1902.5 1921.5 1902.5 1918.1 +12.8 848 8,076 -35 Hover/Click
Feb22 201102 1920.9 1921.1 1920.9 1921.1 +12.8 8 42 +6 Hover/Click
Apr22 201102 1924.0 1924.0 1924.0 1924.0 +12.8 0 10 +0 Hover/Click
Jun22 201102 1929.6 1929.6 1929.6 1929.6 +12.8 0 98 +0 Hover/Click
Aug22 201102 1931.1 1931.1 1931.1 1931.1 +12.8 1 1 +1 Hover/Click
Total Volume and Open Interest 238,768 545,623 -4,235  
Silver(CMX) Weekly Monthly
Dec20 201102 2363.5 2426.0 2346.0 2403.3 +38.7 102,571 121,049 -1,844 Hover/Click
Mar21 201102 2378.5 2438.0 2363.0 2418.6 +38.7 3,453 24,974 +521 Hover/Click
May21 201102 2372.0 2446.0 2372.0 2429.5 +39.5 513 5,635 -93 Hover/Click
Jul21 201102 2401.0 2452.5 2390.0 2440.4 +40.3 491 2,268 +122 Hover/Click
Sep21 201102 2464.0 2464.0 2450.0 2451.1 +43.1 74 463 +2 Hover/Click
Dec21 201102 2461.3 2461.3 2461.3 2461.3 +41.2 90 734 +27 Hover/Click
Mar22 201102 2468.8 2468.8 2468.8 2468.8 +41.2 0 2 +0 Hover/Click
Total Volume and Open Interest 107,251 155,764 -1,266  
Platinum(NYMEX) Weekly Monthly
Jan21 201102 846.0 866.0 838.2 859.5 +11.1 14,221 50,156 +166 Hover/Click
Apr21 201102 851.1 868.3 843.1 863.3 +10.9 206 1,662 +56 Hover/Click
Jul21 201102 868.7 868.7 868.7 868.7 +10.8 35 58 +11 Hover/Click
Oct21 201102 873.7 873.7 873.7 873.7 +10.7 3 4 +1 Hover/Click
Total Volume and Open Interest 14,562 52,084 +283  
Palladium(NYMEX) Weekly Monthly
Dec20 201102 2214.20 2270.50 2196.00 2220.40 +3.20 3,177 8,794 -427 Hover/Click
Mar21 201102 2225.90 2270.50 2211.30 2230.20 +2.40 307 1,619 +188 Hover/Click
Jun21 201102 2227.80 2227.80 2227.80 2227.80 +2.40 0 15 +0 Hover/Click
Total Volume and Open Interest 3,484 10,428 -239  
Copper(CMX) Weekly Monthly
Dec20 201102 304.30 309.65 302.80 307.70 +2.95 64,528 131,753 -4,737 Hover/Click
Mar21 201102 305.00 310.15 303.45 308.25 +3.00 6,038 65,090 +1,529 Hover/Click
May21 201102 304.00 310.10 304.00 308.55 +2.90 1,589 15,111 +159 Hover/Click
Jul21 201102 306.40 310.00 305.00 308.85 +2.90 365 11,257 +76 Hover/Click
Sep21 201102 307.95 309.90 307.95 309.15 +2.90 77 3,292 +15 Hover/Click
Total Volume and Open Interest 73,591 236,196 -3,190  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201102 26372 26939 26172 26796 +402 288,636 94,354 -1,356 Hover/Click
Mar21 201102 26241 26830 26084 26698 +402 433 3,449 +210 Hover/Click
Jun21 201102 26650 26679 26093 26679 +404 32 15 +1 Hover/Click
Sep21 201102 26589 26589 26055 26589 +403       Hover/Click
Total Volume and Open Interest 289,101 97,818 -1,145  
S & P 500(CME) Weekly Monthly
Dec20 201102 3304.00 3321.75 3246.00 3300.50 +35.75 1,785 14,505 +100  
Mar21 201102 3290.75 3290.75 3290.75 3290.75 +36.00 0 26 +0  
Jun21 201102 3281.25 3281.25 3281.25 3281.25 +35.75        
Sep21 201102 3270.00 3270.00 3270.00 3270.00 +37.50        
Total Volume and Open Interest 1,785 14,605 +100  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201102 3260.00 3323.50 3243.25 3300.50 +35.75 1,965,277 2,410,701 -26,864 Hover/Click
Mar21 201102 3252.25 3313.00 3234.25 3290.75 +36.00 1,547 26,410 +239 Hover/Click
Jun21 201102 3238.50 3304.25 3226.25 3281.25 +35.75 46 327 +0 Hover/Click
Sep21 201102 3270.00 3270.25 3270.00 3270.00 +37.50 0 19 +0 Hover/Click
Total Volume and Open Interest 1,966,870 2,437,458 -26,625  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201102 11034.50 11212.00 10942.25 11063.25 +17.00 606,325 216,918 -3,804 Hover/Click
Mar21 201102 11039.50 11199.00 10934.00 11053.25 +17.25 630 1,945 -20 Hover/Click
Jun21 201102 11055.00 11181.25 10927.00 11039.75 +17.75 13 436 +4 Hover/Click
Total Volume and Open Interest 606,968 219,299 -3,820  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201102 1895.40 1935.00 1883.00 1932.10 +36.50 22,126 55,448 -1,667 Hover/Click
Mar21 201102 1930.60 1930.60 1887.10 1930.60 +36.50       Hover/Click
Jun21 201102 1931.60 1931.60 1931.60 1931.60 +36.50       Hover/Click
Total Volume and Open Interest 22,126 55,448 -1,667  
Volatility Index(CBOE)
Nov20 201102 34.50 35.25 32.55 33.38 -0.72 83,727 128,466 -9,793  
Dec20 201102 34.00 34.53 32.20 33.17 -0.91 48,056 83,668 +5,449  
Jan21 201102 31.75 32.25 30.45 30.83 -1.00 13,011 23,160 +148  
Feb21 201102 30.05 30.55 28.90 29.18 -1.00 7,593 15,201 -556  
Total Volume and Open Interest 159,450 270,174 -4,603  
S & P 600(CME)
Dec20 201102 895.10 895.10 895.10 895.10 +18.50        
Mar21 201102 895.70 895.70 895.70 895.70 +18.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201102 1537.00 1568.20 1526.00 1564.70 +27.90 182,327 525,493 -9,014 Hover/Click
Mar21 201102 1529.50 1563.60 1523.20 1561.10 +27.80 268 682 +197 Hover/Click
Jun21 201102 1558.00 1558.00 1558.00 1558.00 +29.50       Hover/Click
Total Volume and Open Interest 182,595 526,175 -8,817  
Nikkei 225(CME)
Dec20 201102 23135 23455 23060 23435 +270 4,512 16,695 +219  
Mar21 201102 23395 23415 23070 23395 +270 0 221 +0  
Total Volume and Open Interest 4,512 16,916 +219  
Nikkei 225(SGX) Weekly Monthly
Dec20 201102 22895 23355 22890 23250 -75 56,643 110,239 -1,977  
Mar21 201102 23215 23215 23215 23215 -70 0 981 +0  
Jun21 201102 23065 23065 23065 23065 -70 0 6,608 +0  
Total Volume and Open Interest 56,644 141,702 -1,976  
Nikkei 225 Mini(JPX)
Dec20 201102 23070 23355 23040 23280 +400 448,159 448,948 +11,531  
Mar21 201029 23300 23310 22995 23260 -100 18,469 21,226 +1,979  
Jun21 201029 23145 23145 22835 23090 -100 244 1,670 +51  
Total Volume and Open Interest 440,082 469,353 +8,202  
Nikkei 225(JPX)
Dec20 201102 23070 23350 23050 23280 +400 41,663 309,472 -1,078  
Mar21 201102 23020 23280 22980 23210 +370 1,212 9,716 +75  
Jun21 201102 22970 23110 22970 23050 +390 2 16,290 +2  
Total Volume and Open Interest 42,877 401,835 -701  
Nikkei 225(CME) Yen
Dec20 201102 23115 23435 23040 23415 +270 43,578 45,759 -871  
Mar21 201102 23330 23365 23000 23350 +270 0 212 +0  
Jun21 201102 23170 23170 23170 23170 +270        
Total Volume and Open Interest 43,578 45,971 -871  
Nikkei 225(CME) e-Mini Yen
Dec20 201102 23060 23420 23060 23420 +270        
Mar21 201102 23350 23350 23350 23350 +270        
Jun21 201102 23170 23170 23170 23170 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201102 4605.0 4704.0 4576.5 4687.5 +97.5 92,490 261,160 -7,669  
Dec20 201102 4579.5 4690.5 4572.5 4676.0 +97.5 767 57,696 -235  
Jan21 201102 4668.5 4668.5 4668.5 4668.5 +97.5 1 11 +0  
Mar21 201102 4663.5 4663.5 4663.5 4663.5 +97.5        
Jun21 201102 4584.5 4584.5 4584.5 4584.5 +97.5        
Sep21 201102 4567.5 4567.5 4567.5 4567.5 +97.5        
Total Volume and Open Interest 93,258 333,373 -7,904  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201102 24164 24428 24071 24337 +180 143,704 109,070 +5,802  
Dec20 201102 24175 24414 24071 24330 +183 1,892 16,722 +594  
Total Volume and Open Interest 180,515 142,905 -6,159  
DAX(EUREX) Weekly Monthly
Dec20 201102 11538.0 11830.0 11497.0 11764.5 +200.5 126,242 89,085 -2,712  
Mar21 201102 11551.0 11790.0 11538.5 11753.5 +201.0 126 1,325 -17  
Jun21 201102 11761.0 11761.0 11761.0 11761.0 +199.5 4 23 -3  
Total Volume and Open Interest 126,372 90,433 -2,732  
Mini-DAX(EUREX)
Dec20 201102 11535.0 11829.0 11500.0 11764.5 +200.5 73,316 18,544 -1,798  
Mar21 201102 11550.0 11781.0 11545.0 11753.5 +201.0 120 263 -3  
Jun21 201102 11589.0 11764.0 11553.0 11761.0 +199.5 19 34 +4  
Total Volume and Open Interest 73,455 18,841 -1,797  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201102 2949 3029 2938 3013 +54 1,466,877 3,779,628 -36,790  
Mar21 201102 2948 3010 2940 3001 +54 14,649 75,915 +14,310  
Jun21 201102 2952 2976 2952 2959 +54 4,000 52,934 +3,742  
Total Volume and Open Interest 1,488,026 3,933,008 -16,238  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201102 9521 9788 9512 9748 +210 43,463 149,844 -302  
Mar21 201102 9439 9655 9439 9636 +210 13 901 +2  
Jun21 201102 9505 9505 9487 9487 +210 3 442 +2  
Total Volume and Open Interest 43,479 151,187 -298  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201102 5529.00 5646.00 5524.50 5632.00 +68.50 142,193 762,186 +1,712  
Mar21 201102 5594.50 5594.50 5594.50 5594.50 +68.50 0 1,731 +0  
Jun21 201102 5548.50 5548.50 5548.50 5548.50 +68.50 0 71 +0  
Total Volume and Open Interest 142,193 763,989 +1,712  
SPI 200(SFE) Weekly Monthly
Dec20 201102 5867.0 5961.0 5847.0 5935.0 +45.0 59,400 292,893 +3,773  
Mar21 201102 5840.0 5873.0 5840.0 5873.0 +45.0 0 1,753 +0  
Jun21 201102 5851.0 5851.0 5851.0 5851.0 +45.0 0 288 +0  
Total Volume and Open Interest 59,407 295,899 +3,770  
FTSE MIB(ISE)
Dec20 201102 17890.00 18415.00 17750.00 18339.00 +438.00 31,177 74,502 -995  
Mar21 201102 17790.00 18335.00 17680.00 18259.00 +435.00 118 514 +31  
Jun21 201102 17867.00 17867.00 17867.00 17867.00 +418.00 0 5 +0  
Total Volume and Open Interest 31,295 75,021 -964  
KOSPI 200(KFE)
Dec20 201102 302.10 306.00 301.45 305.60 +3.80 316,106 284,897 -4,394  
Mar21 201102 298.00 301.75 297.35 301.40 +3.55 328 14,897 +120  
Jun21 201102 310.95 310.95 310.50 310.50 unch 3 14,808 +0  
Total Volume and Open Interest 316,443 340,678 -4,274  
GSCI(CME) Weekly Monthly
Nov20 201102 340.10 346.80 334.65 345.85 +6.15 16 5,583 -12  
Dec20 201102 348.95 348.95 337.85 348.95 +6.45 12 12 +12  
Jan21 201102 350.40 350.40 350.40 350.40 +9.35        
Total Volume and Open Interest 28 5,595 +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!!!