Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue November 03, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201103 1051.00 1068.50 1051.00 1059.00 +8.25 12,667 6,308 -6,622 Hover/Click
Jan21 201103 1053.00 1070.75 1051.75 1064.25 +12.00 132,975 381,960 -3,519 Hover/Click
Mar21 201103 1046.00 1063.00 1044.50 1057.75 +12.50 52,327 208,693 -1,215 Hover/Click
May21 201103 1043.75 1059.00 1042.00 1054.75 +12.00 18,327 119,714 +275 Hover/Click
Jul21 201103 1043.25 1057.25 1041.50 1053.75 +11.75 14,208 80,677 +2,557 Hover/Click
Aug21 201103 1032.50 1046.00 1032.50 1042.00 +10.25 403 6,024 +85 Hover/Click
Sep21 201103 1004.00 1010.00 998.25 1007.00 +8.50 253 4,165 -41 Hover/Click
Nov21 201103 972.00 981.50 971.50 978.75 +6.75 4,823 69,219 +329 Hover/Click
Jan22 201103 971.75 978.50 969.00 976.25 +6.75 438 8,827 +83 Hover/Click
Mar22 201103 957.50 961.25 956.75 959.00 +5.00 783 24,433 +245 Hover/Click
May22 201103 957.25 957.50 952.50 955.50 +5.25 195 3,992 +49 Hover/Click
Jul22 201103 957.00 962.00 957.00 960.25 +5.50 92 1,465 +20 Hover/Click
Aug22 201103 955.25 955.25 955.25 955.25 +5.50 0 33 +0 Hover/Click
Sep22 201103 936.50 936.50 936.50 936.50 +5.50 0 37 +0 Hover/Click
Total Volume and Open Interest 237,614 918,311 -7,745  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201103 376.20 379.80 374.50 377.20 +2.10 56,086 137,588 -1,795 Hover/Click
Jan21 201103 369.90 374.10 369.30 371.90 +2.00 16,012 88,446 -186 Hover/Click
Mar21 201103 359.50 363.00 358.70 362.00 +2.80 13,185 81,543 +366 Hover/Click
May21 201103 351.50 355.00 351.10 354.20 +2.70 7,946 56,926 +723 Hover/Click
Jul21 201103 350.10 353.10 349.20 352.10 +2.40 5,136 34,644 +554 Hover/Click
Aug21 201103 345.40 347.70 345.40 346.80 +2.10 800 6,137 -126 Hover/Click
Sep21 201103 338.20 339.70 336.90 338.50 +1.40 411 6,928 +0 Hover/Click
Oct21 201103 328.70 329.50 328.00 328.40 +1.10 245 6,491 +5 Hover/Click
Dec21 201103 326.90 328.70 326.30 327.50 +1.00 1,261 15,698 +344 Hover/Click
Jan22 201103 326.10 326.30 325.70 326.10 +1.10 36 1,049 +17 Hover/Click
Total Volume and Open Interest 101,255 441,987 -55  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201103 33.19 33.97 33.18 33.78 +0.59 69,849 135,910 +2,320 Hover/Click
Jan21 201103 33.09 33.85 33.09 33.65 +0.57 23,229 98,794 +3,929 Hover/Click
Mar21 201103 32.93 33.66 32.88 33.46 +0.57 14,191 82,207 +818 Hover/Click
May21 201103 32.89 33.56 32.89 33.38 +0.55 9,409 58,550 -756 Hover/Click
Jul21 201103 32.90 33.54 32.88 33.35 +0.50 7,173 45,555 +378 Hover/Click
Aug21 201103 32.90 33.35 32.90 33.18 +0.50 524 9,237 -93 Hover/Click
Sep21 201103 32.47 33.05 32.47 32.87 +0.48 540 6,276 +92 Hover/Click
Oct21 201103 32.19 32.70 32.19 32.65 +0.55 644 8,852 +131 Hover/Click
Dec21 201103 32.17 32.68 32.17 32.65 +0.56 1,995 21,516 +627 Hover/Click
Jan22 201103 32.40 32.61 32.30 32.56 +0.51 93 1,364 +29 Hover/Click
Total Volume and Open Interest 128,305 474,877 +7,448  
Canola(WCE) Weekly Monthly
Nov20 201103 535.6 535.6 535.6 535.6 +5.6 6 772 -6 Hover/Click
Jan21 201103 534.9 541.3 533.9 540.5 +5.6 11,137 103,962 +1,480 Hover/Click
Mar21 201103 540.2 545.8 539.0 545.2 +5.2 8,784 43,936 -566 Hover/Click
May21 201103 536.9 545.1 536.9 544.6 +6.2 1,719 23,600 +546 Hover/Click
Jul21 201103 536.8 543.8 536.5 543.1 +6.3 1,061 9,519 +328 Hover/Click
Total Volume and Open Interest 24,362 205,321 +2,704  
Corn(CBOT) Weekly Monthly
Dec20 201103 396.25 403.25 395.25 401.00 +3.50 209,475 661,038 -27,596 Hover/Click
Mar21 201103 401.00 407.00 399.50 406.00 +4.25 129,838 451,411 +18,979 Hover/Click
May21 201103 403.00 409.00 402.25 409.00 +4.50 33,108 156,704 +488 Hover/Click
Jul21 201103 405.25 410.50 403.75 410.50 +4.25 26,607 167,790 +2,227 Hover/Click
Sep21 201103 386.75 391.00 386.25 390.50 +3.00 5,433 62,759 +847 Hover/Click
Dec21 201103 387.00 390.00 386.25 389.75 +2.25 9,731 166,424 -45 Hover/Click
Mar22 201103 393.75 396.00 392.75 395.75 +1.75 1,076 9,489 +209 Hover/Click
May22 201103 398.00 398.50 396.25 398.25 +1.50 25 1,440 -6 Hover/Click
Jul22 201103 399.75 400.00 398.00 400.00 +1.75 198 8,425 +38 Hover/Click
Sep22 201103 386.75 387.75 386.75 387.75 +1.00 38 1,137 +11 Hover/Click
Total Volume and Open Interest 415,828 1,694,701 -4,692  
Wheat(CBOT) Weekly Monthly
Dec20 201103 607.00 616.50 604.00 608.00 +0.50 72,812 210,124 -3,765 Hover/Click
Mar21 201103 608.00 615.50 604.75 610.00 +2.00 31,230 86,930 +494 Hover/Click
May21 201103 607.00 614.00 604.50 609.75 +2.25 10,223 38,196 +753 Hover/Click
Jul21 201103 598.25 604.25 595.75 602.00 +3.00 8,840 70,323 +424 Hover/Click
Sep21 201103 599.50 606.25 598.00 603.75 +3.00 4,407 14,788 +336 Hover/Click
Dec21 201103 606.75 612.00 604.25 610.25 +3.00 3,750 27,825 +357 Hover/Click
Total Volume and Open Interest 131,622 455,563 -1,277  
Wheat(KCBT) Weekly Monthly
Dec20 201103 553.00 562.75 552.25 557.00 +4.00 24,685 106,024 -2,963 Hover/Click
Mar21 201103 558.00 567.25 556.75 562.25 +4.25 11,973 70,647 +3,090 Hover/Click
May21 201103 564.25 572.75 562.50 567.50 +4.00 5,364 26,455 +622 Hover/Click
Jul21 201103 568.00 576.75 566.50 571.50 +3.50 3,019 31,368 +438 Hover/Click
Sep21 201103 575.00 582.25 572.00 576.75 +3.75 457 6,556 -86 Hover/Click
Dec21 201103 585.50 590.00 580.25 585.00 +4.25 365 6,045 +26 Hover/Click
Mar22 201103 588.75 594.50 585.50 590.75 +5.00 0 530 +0 Hover/Click
Total Volume and Open Interest 45,871 248,100 +1,127  
Wheat(MGE) Weekly Monthly
Dec20 201103 555.75 561.50 550.75 552.25 -3.75 3,839 32,063 -367 Hover/Click
Mar21 201103 568.75 574.00 563.75 565.25 -3.75 2,344 24,096 +534 Hover/Click
May21 201103 574.25 579.75 570.50 572.00 -2.25 998 6,660 +295 Hover/Click
Jul21 201103 579.00 582.75 577.50 578.75 -0.25 391 4,772 +24 Hover/Click
Sep21 201103 585.00 585.00 579.50 581.25 +1.25 172 3,750 -3 Hover/Click
Dec21 201103 589.75 590.50 586.00 588.75 +1.75 125 2,159 +10 Hover/Click
Total Volume and Open Interest 7,875 73,669 +495  
Oats(CBOT) Weekly Monthly
Dec20 201103 293.75 296.00 291.50 296.00 +3.50 323 4,389 -83 Hover/Click
Mar21 201103 293.75 296.75 293.25 296.75 +3.50 228 1,253 +185 Hover/Click
May21 201103 296.00 299.00 296.00 299.00 +3.00 4 164 +3 Hover/Click
Jul21 201103 298.00 301.00 298.00 301.00 +2.50 0 51 +0 Hover/Click
Total Volume and Open Interest 555 5,861 +105  
Rough Rice(CBOT) Weekly Monthly
Nov20 201103 12.54 12.56 12.49 12.49 -0.06 143 199 -400 Hover/Click
Jan21 201103 12.33 12.35 12.23 12.25 -0.05 424 8,737 +20 Hover/Click
Mar21 201103 12.50 12.51 12.42 12.42 -0.03 15 122 +11 Hover/Click
May21 201103 12.52 12.52 12.52 12.52 -0.04 0 5 +0 Hover/Click
Total Volume and Open Interest 582 9,092 -369  
Live Cattle(CME) Weekly Monthly
Dec20 201103 108.680 108.700 107.580 107.830 -0.720 26,987 100,721 -3,355 Hover/Click
Feb21 201103 110.680 110.800 110.100 110.300 -0.235 13,494 66,921 +336 Hover/Click
Apr21 201103 113.850 114.050 113.230 113.700 -0.130 7,621 53,807 +518 Hover/Click
Jun21 201103 108.080 108.350 107.450 107.885 -0.195 5,440 41,173 +322 Hover/Click
Aug21 201103 107.635 108.000 106.980 107.300 -0.200 1,699 8,203 +17 Hover/Click
Oct21 201103 110.400 110.785 110.150 110.385 -0.065 206 2,312 -24 Hover/Click
Total Volume and Open Interest 55,527 274,596 -2,206  
Feeder Cattle(CME) Weekly Monthly
Nov20 201103 137.285 137.350 135.750 136.130 -0.855 1,233 4,316 -328 Hover/Click
Jan21 201103 134.235 134.435 132.700 133.185 -0.865 5,546 23,827 -383 Hover/Click
Mar21 201103 134.150 134.200 132.600 133.150 -0.675 2,141 9,347 -13 Hover/Click
Apr21 201103 135.550 135.900 134.435 135.150 -0.400 574 2,188 +19 Hover/Click
May21 201103 136.700 136.850 135.380 136.150 -0.230 376 1,797 -50 Hover/Click
Aug21 201103 143.350 143.350 141.830 142.600 -0.450 95 874 +4 Hover/Click
Sep21 201103 143.100 143.100 143.000 143.000 -0.550 0 16 +0 Hover/Click
Total Volume and Open Interest 9,965 42,365 -751  
Lean Hogs(CME) Weekly Monthly
Dec20 201103 66.500 66.800 65.150 65.400 -0.550 18,180 80,043 -693 Hover/Click
Feb21 201103 65.950 66.180 64.970 65.530 +0.230 9,580 51,588 +499 Hover/Click
Apr21 201103 68.580 68.730 67.830 68.180 +0.210 3,799 45,506 -122 Hover/Click
May21 201103 73.280 73.300 72.500 72.900 +0.500 10 1,502 +4  
Jun21 201103 78.300 78.430 77.600 78.100 +0.320 1,766 22,651 +18 Hover/Click
Jul21 201103 78.680 78.900 78.080 78.730 +0.400 996 8,230 +78 Hover/Click
Aug21 201103 78.000 78.200 77.450 78.000 +0.500 382 5,072 -22 Hover/Click
Oct21 201103 66.700 67.430 66.600 67.200 +0.350 71 1,974 +33 Hover/Click
Total Volume and Open Interest 34,807 217,159 -204  
Class III Milk(CME) Weekly Monthly
Oct20 201103 21.59 21.61 21.59 21.61 +0.02 21 4,851 +8 Hover/Click
Nov20 201103 23.66 24.09 23.39 23.86 +0.06 856 5,544 +51 Hover/Click
Dec20 201103 19.94 20.40 19.86 20.22 +0.11 552 4,787 +54 Hover/Click
Jan21 201103 17.80 18.06 17.70 17.99 +0.15 127 2,276 +32 Hover/Click
Feb21 201103 16.71 16.93 16.71 16.84 +0.12 26 1,393 +10 Hover/Click
Mar21 201103 16.40 16.59 16.36 16.55 +0.15 15 1,448 +6 Hover/Click
Apr21 201103 16.45 16.45 16.35 16.35 +0.03 9 954 +6 Hover/Click
May21 201103 16.35 16.36 16.35 16.35 +0.05 8 994 +6 Hover/Click
Jun21 201103 16.41 16.44 16.41 16.41 +0.02 11 983 +8 Hover/Click
Jul21 201103 16.53 16.53 16.50 16.53 +0.06 4 323 -2 Hover/Click
Aug21 201103 16.57 16.58 16.57 16.57 +0.11 4 286 -2 Hover/Click
Sep21 201103 16.60 16.61 16.60 16.60 +0.05 4 266 -2 Hover/Click
Oct21 201103 16.68 16.68 16.62 16.62 +0.12 4 227 +0 Hover/Click
Total Volume and Open Interest 1,649 24,615 +173  
Cocoa(ICE) Weekly Monthly
Dec20 201103 2260 2295 2248 2290 +33 18,134 55,712 -3,519 Hover/Click
Mar21 201103 2263 2312 2263 2308 +44 21,525 76,661 -76 Hover/Click
May21 201103 2269 2306 2262 2305 +43 8,894 30,676 +130 Hover/Click
Jul21 201103 2264 2309 2264 2308 +41 3,587 20,395 -169 Hover/Click
Sep21 201103 2273 2311 2271 2310 +42 1,713 9,070 -316 Hover/Click
Dec21 201103 2271 2309 2269 2309 +43 1,007 9,471 -122 Hover/Click
Mar22 201103 2286 2314 2271 2314 +43 126 692 +64 Hover/Click
Total Volume and Open Interest 55,006 203,554 -3,992  
Coffee "C"(ICE) Weekly Monthly
Dec20 201103 102.80 106.25 102.75 103.45 +0.65 18,949 86,634 -408 Hover/Click
Mar21 201103 105.35 108.75 105.35 106.05 +0.70 13,569 80,742 +1,548 Hover/Click
May21 201103 107.30 110.40 107.20 107.80 +0.70 3,701 34,613 +596 Hover/Click
Jul21 201103 109.00 112.05 109.00 109.50 +0.70 2,870 33,282 +759 Hover/Click
Sep21 201103 110.50 113.50 110.50 110.95 +0.65 1,271 16,051 +507 Hover/Click
Dec21 201103 112.50 115.20 112.35 112.75 +0.70 880 16,241 +116 Hover/Click
Total Volume and Open Interest 41,459 284,021 +3,128  
Orange Juice(ICE) Weekly Monthly
Nov20 201103 114.20 114.20 114.20 114.20 -3.90 116 134 -108 Hover/Click
Jan21 201103 115.15 116.15 114.00 115.20 +0.10 307 8,650 +8 Hover/Click
Mar21 201103 116.10 117.00 115.90 116.15 -0.25 34 1,154 +22 Hover/Click
May21 201103 118.25 118.25 118.25 118.25 -0.55 1 312 +1 Hover/Click
Jul21 201103 120.85 120.85 120.85 120.85 -0.60 0 130 +0 Hover/Click
Sep21 201103 123.65 123.65 123.65 123.65 -0.60 0 26 +0 Hover/Click
Total Volume and Open Interest 458 10,412 -77  
Sugar #11(ICE) Weekly Monthly
Mar21 201103 15.00 15.23 14.66 14.72 -0.25 83,239 444,423 -4,829 Hover/Click
May21 201103 13.91 14.03 13.64 13.67 -0.21 37,344 165,680 -1,231 Hover/Click
Jul21 201103 13.19 13.28 12.98 13.00 -0.19 21,310 133,430 +585 Hover/Click
Oct21 201103 13.01 13.10 12.83 12.84 -0.17 7,062 99,860 -376 Hover/Click
Mar22 201103 13.27 13.36 13.09 13.11 -0.16 3,699 61,085 +212 Hover/Click
May22 201103 12.81 12.89 12.65 12.66 -0.13 2,441 40,403 +245 Hover/Click
Jul22 201103 12.50 12.59 12.36 12.37 -0.11 2,223 33,148 +90 Hover/Click
Oct22 201103 12.44 12.53 12.29 12.31 -0.11 1,378 29,564 +580 Hover/Click
Total Volume and Open Interest 160,368 1,028,798 -4,082  
London Cocoa(LCE) Weekly Monthly
Dec20 201103 1578 1596 1566 1594 +15 7,010 40,010 +83 Hover/Click
Mar21 201103 1583 1609 1582 1607 +14 14,438 66,643 +3,210 Hover/Click
May21 201103 1575 1596 1571 1594 +14 11,571 37,232 +900 Hover/Click
Jul21 201103 1568 1590 1564 1588 +14 4,451 21,747 +816 Hover/Click
Sep21 201103 1573 1594 1567 1591 +14 2,835 20,460 +564 Hover/Click
Dec21 201103 1576 1595 1569 1593 +14 4,001 29,919 +1,763 Hover/Click
Mar22 201103 1589 1604 1579 1602 +14 860 4,415 +598 Hover/Click
Total Volume and Open Interest 46,228 223,441 +8,815  
London Sugar(LCE) Weekly Monthly
Dec20 201103 403.60 405.50 395.10 396.80 -5.30 7,986 29,087 -407 Hover/Click
Mar21 201103 403.40 406.30 397.80 398.70 -4.10 5,370 32,238 +796 Hover/Click
May21 201103 398.30 401.40 393.90 394.70 -3.20 1,729 19,122 +365 Hover/Click
Aug21 201103 385.80 388.50 383.20 384.00 -2.10 321 11,306 +86 Hover/Click
Oct21 201103 377.50 378.60 373.20 374.10 -3.10 20 4,484 -10 Hover/Click
Total Volume and Open Interest 15,451 99,264 +851  
Cotton(ICE) Weekly Monthly
Dec20 201103 68.74 70.33 68.73 70.24 +1.51 24,444 111,976 -5,800 Hover/Click
Mar21 201103 69.60 71.30 69.60 71.20 +1.48 14,458 85,343 +2,599 Hover/Click
May21 201103 70.60 72.08 70.60 72.00 +1.48 2,600 16,030 +439 Hover/Click
Jul21 201103 71.28 72.75 71.24 72.70 +1.48 1,570 11,545 +682 Hover/Click
Oct21 201103 70.30 70.30 70.30 70.30 +1.28 0 6 +0 Hover/Click
Dec21 201103 68.50 69.79 68.50 69.70 +1.19 703 19,943 -16 Hover/Click
Total Volume and Open Interest 44,038 247,459 -1,926  
Lumber(CME) Weekly Monthly
Nov20 201103 515.7 540.1 510.9 536.4 +29.4 271 583 -194  
Jan21 201103 511.7 534.8 505.6 526.1 +23.3 282 1,470 +63  
Mar21 201103 494.9 520.0 492.5 507.0 +19.0 89 445 +13  
May21 201103 478.2 502.0 478.0 495.4 +25.4 34 207 +9  
Jul21 201103 465.7 473.5 465.2 473.5 +18.5 0 18 +0  
Sep21 201103 475.0 475.0 475.0 475.0 +18.5        
Nov21 201103 475.0 475.0 475.0 475.0 +18.5        
Total Volume and Open Interest 676 2,723 -109  
Crude Oil(NYM) Weekly Monthly
Dec20 201103 37.03 38.32 36.57 37.66 +0.85 388,971 378,990 -1,536 Hover/Click
Jan21 201103 37.37 38.63 36.93 37.99 +0.81 125,090 245,364 +6,444 Hover/Click
Feb21 201103 37.82 39.02 37.35 38.41 +0.78 49,646 130,024 +795 Hover/Click
Mar21 201103 38.24 39.43 37.79 38.83 +0.75 35,943 144,588 +563 Hover/Click
Apr21 201103 38.68 39.78 38.22 39.21 +0.70 31,415 66,123 +3,953 Hover/Click
May21 201103 39.05 40.14 38.58 39.55 +0.66 9,493 54,600 +790 Hover/Click
Jun21 201103 39.38 40.42 38.89 39.85 +0.61 38,480 204,925 -1,778 Hover/Click
Jul21 201103 39.55 40.63 39.30 40.11 +0.57 6,148 47,003 +935 Hover/Click
Aug21 201103 39.92 40.82 39.45 40.32 +0.53 2,525 39,108 -345 Hover/Click
Sep21 201103 40.15 41.02 39.69 40.51 +0.49 6,288 61,471 +432 Hover/Click
Oct21 201103 39.93 41.14 39.93 40.67 +0.45 1,556 28,584 +277 Hover/Click
Nov21 201103 40.09 41.27 40.09 40.82 +0.41 1,642 31,088 -26 Hover/Click
Dec21 201103 40.63 41.49 40.17 40.96 +0.38 30,929 238,307 +2,462 Hover/Click
Jan22 201103 41.78 41.87 41.05 41.05 +0.35 879 31,175 +363 Hover/Click
Feb22 201103 41.14 41.14 41.14 41.14 +0.32 167 14,788 +10 Hover/Click
Mar22 201103 41.24 41.24 41.24 41.24 +0.30 516 18,770 +160 Hover/Click
Total Volume and Open Interest 743,494 2,023,400 +14,014  
e-miNY Crude Oil(NYM)
Dec20 201103 37.025 38.325 36.550 37.650 +0.850 18,809 1,875 -262  
Jan21 201103 37.425 38.625 36.900 38.000 +0.825 632 391 +2  
Feb21 201103 38.000 38.975 37.375 38.400 +0.775 47 106 +4  
Mar21 201103 38.200 39.400 37.825 38.825 +0.750 81 447 -9  
Apr21 201103 38.825 39.500 38.350 39.200 +0.700 0 59 +0  
May21 201103 39.550 40.100 39.500 39.550 +0.650 2 38 +0  
Jun21 201103 39.000 40.400 38.925 39.850 +0.600 31 136 -9  
Jul21 201103 39.600 40.100 39.600 40.100 +0.550 2 18 +0  
Aug21 201103 40.325 40.325 40.325 40.325 +0.525 5 11 +1  
Sep21 201103 40.500 40.500 40.500 40.500 +0.475 0 8 +0  
Total Volume and Open Interest 19,618 3,236 -271  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201103 111.62 114.17 110.00 112.71 +1.48 81,603 123,669 -1,580 Hover/Click
Jan21 201103 112.59 115.26 111.05 113.77 +1.55 43,818 56,225 -325 Hover/Click
Feb21 201103 113.30 116.25 112.04 114.79 +1.62 21,238 33,409 -706 Hover/Click
Mar21 201103 114.34 117.22 112.95 115.69 +1.63 11,877 34,223 +904 Hover/Click
Apr21 201103 114.73 117.51 114.31 116.38 +1.68 7,797 21,463 +582 Hover/Click
May21 201103 115.53 118.58 115.50 117.50 +1.68 5,332 14,541 +920 Hover/Click
Jun21 201103 116.91 119.79 116.00 118.74 +1.69 6,857 28,715 +357 Hover/Click
Jul21 201103 120.72 121.15 119.24 120.04 +1.68 1,860 8,368 +152 Hover/Click
Aug21 201103 121.97 122.23 121.03 121.29 +1.68 936 6,552 +210 Hover/Click
Sep21 201103 123.42 123.42 122.35 122.60 +1.65 1,061 7,579 +240 Hover/Click
Oct21 201103 124.35 124.58 123.77 123.87 +1.59 828 5,400 +19 Hover/Click
Nov21 201103 125.78 125.78 125.01 125.10 +1.60 1,103 3,946 +37 Hover/Click
Dec21 201103 124.11 127.29 123.68 126.11 +1.58 2,703 34,331 -127 Hover/Click
Jan22 201103 126.95 127.30 126.95 127.29 +1.58 243 9,150 +82 Hover/Click
Total Volume and Open Interest 187,732 407,444 -1,591  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201103 105.90 108.83 104.11 107.69 +2.49 69,032 135,192 -710 Hover/Click
Jan21 201103 105.20 108.01 103.60 106.93 +2.25 43,624 54,522 -698 Hover/Click
Feb21 201103 105.38 108.75 104.51 107.62 +2.09 12,690 20,646 -276 Hover/Click
Mar21 201103 107.33 110.63 106.46 109.42 +1.95 13,120 34,995 +222 Hover/Click
Apr21 201103 119.96 122.07 119.96 120.85 +1.83 6,244 26,797 +1,088 Hover/Click
May21 201103 122.23 123.71 122.23 122.56 +1.74 3,710 13,234 -16 Hover/Click
Jun21 201103 122.43 124.26 120.54 123.17 +1.70 5,129 29,410 -32 Hover/Click
Jul21 201103 123.79 123.93 122.85 123.07 +1.66 1,607 8,059 +288 Hover/Click
Aug21 201103 122.42 122.64 122.42 122.42 +1.63 1,197 5,140 -12 Hover/Click
Sep21 201103 121.73 121.73 121.15 121.15 +1.59 1,974 9,965 +534 Hover/Click
Total Volume and Open Interest 164,907 367,946 -2,295  
e-miNY RBOB Gasoline(NYM)
Dec20 201103 105.20 107.69 105.20 107.69 +2.49 0 2 +0  
Jan21 201103 106.93 106.93 106.93 106.93 +2.25        
Feb21 201103 107.62 107.62 107.62 107.62 +2.09        
Mar21 201103 109.42 109.42 109.42 109.42 +1.95        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201103 3.236 3.241 3.041 3.059 -0.185 146,433 170,902 -3,659 Hover/Click
Jan21 201103 3.364 3.367 3.175 3.195 -0.180 56,487 208,123 +1,803 Hover/Click
Feb21 201103 3.327 3.327 3.141 3.159 -0.173 25,329 85,175 +717 Hover/Click
Mar21 201103 3.204 3.211 3.043 3.063 -0.156 35,769 132,476 -1,495 Hover/Click
Apr21 201103 3.000 3.000 2.895 2.907 -0.095 29,892 74,552 +907 Hover/Click
May21 201103 2.954 2.954 2.868 2.881 -0.086 14,249 51,633 +1,036 Hover/Click
Jun21 201103 2.985 2.986 2.909 2.921 -0.080 5,649 34,517 +316 Hover/Click
Jul21 201103 3.029 3.031 2.957 2.971 -0.074 5,135 27,294 +401 Hover/Click
Aug21 201103 3.045 3.045 2.970 2.983 -0.074 4,770 29,293 +1,018 Hover/Click
Sep21 201103 3.032 3.035 2.958 2.969 -0.076 4,334 40,842 +797 Hover/Click
Oct21 201103 3.069 3.069 2.989 3.006 -0.074 14,710 95,787 +1,352 Hover/Click
Nov21 201103 3.122 3.129 3.061 3.076 -0.064 3,645 34,261 +19 Hover/Click
Dec21 201103 3.263 3.266 3.203 3.220 -0.056 3,994 29,657 +649 Hover/Click
Jan22 201103 3.369 3.370 3.309 3.324 -0.055 4,740 31,662 -907 Hover/Click
Feb22 201103 3.291 3.291 3.237 3.250 -0.054 1,480 22,237 +902 Hover/Click
Mar22 201103 3.055 3.055 3.011 3.031 -0.050 2,321 23,349 +1,003 Hover/Click
Total Volume and Open Interest 364,073 1,172,915 +6,897  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201103 39.26 40.45 38.65 39.71 +0.74 336,160 524,183 +13,831 Hover/Click
Feb21 201103 39.74 40.88 39.12 40.15 +0.69 116,878 276,457 +8,129 Hover/Click
Mar21 201103 40.20 41.31 39.59 40.60 +0.66 82,259 188,922 +1,441 Hover/Click
Apr21 201103 40.62 41.70 40.01 41.01 +0.62 41,883 103,583 +1,847 Hover/Click
May21 201103 41.02 42.07 40.43 41.39 +0.58 33,867 99,018 +8,211 Hover/Click
Jun21 201103 41.39 42.39 40.79 41.73 +0.55 55,695 192,284 +1,458 Hover/Click
Jul21 201103 41.30 42.62 41.09 42.00 +0.53 9,161 72,922 +1,385 Hover/Click
Aug21 201103 41.45 42.86 41.38 42.25 +0.51 5,755 50,086 +842 Hover/Click
Sep21 201103 41.69 43.06 41.69 42.51 +0.50 8,922 52,506 +1,209 Hover/Click
Oct21 201103 42.72 42.72 42.72 42.72 +0.48 1,744 34,571 +505 Hover/Click
Nov21 201103 42.91 42.91 42.91 42.91 +0.45 2,293 35,363 +476 Hover/Click
Dec21 201103 42.79 43.68 42.29 43.09 +0.42 47,769 246,559 +1,348 Hover/Click
Jan22 201103 43.78 43.78 43.25 43.25 +0.41 839 30,407 +113 Hover/Click
Feb22 201103 43.41 43.41 43.41 43.41 +0.39 521 29,278 +65 Hover/Click
Total Volume and Open Interest 776,020 2,383,717 -30,995  
Gas Oil(ICE) Weekly Monthly
Nov20 201103 313.75 323.25 309.25 316.75 +9.50 45,493 87,266 -8,757 Hover/Click
Dec20 201103 316.75 325.75 312.00 319.25 +9.25 100,329 178,506 -6,532 Hover/Click
Jan21 201103 320.25 330.25 316.50 323.50 +9.00 64,407 104,623 +1,142 Hover/Click
Feb21 201103 325.75 334.50 321.00 328.25 +9.25 30,482 58,231 -2,824 Hover/Click
Mar21 201103 328.75 338.25 325.00 332.25 +9.50 18,009 55,341 +121 Hover/Click
Apr21 201103 332.50 341.75 328.75 336.00 +9.50 10,668 30,465 +434 Hover/Click
May21 201103 336.25 345.25 333.50 339.75 +9.25 8,308 30,807 -591 Hover/Click
Jun21 201103 340.00 349.00 336.75 343.25 +9.25 14,067 54,228 +459 Hover/Click
Jul21 201103 343.25 352.75 340.75 347.50 +9.00 1,897 23,386 +353 Hover/Click
Aug21 201103 346.00 356.75 344.75 351.25 +8.75 1,077 14,510 +85 Hover/Click
Total Volume and Open Interest 311,710 930,037 -15,660  
Ethanol(CBOT)
Nov20 201103 1.510 1.510 1.510 1.510 -0.010 0 5 +0  
Dec20 201103 1.380 1.380 1.380 1.380 -0.010 4 43 +2  
Jan21 201103 1.365 1.365 1.365 1.365 -0.010        
Feb21 201103 1.365 1.365 1.365 1.365 -0.010        
Mar21 201103 1.365 1.365 1.365 1.365 -0.010        
Apr21 201103 1.380 1.380 1.380 1.380 -0.010        
May21 201103 1.380 1.380 1.380 1.380 -0.010        
Jun21 201103 1.380 1.380 1.380 1.380 -0.010        
Total Volume and Open Interest 4 48 +2  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201103 37.08 38.32 36.59 37.66 +0.85 22,320 80,768 -3,156 Hover/Click
Jan21 201103 37.44 38.62 36.95 37.99 +0.81 33,349 37,892 +1,503 Hover/Click
Feb21 201103 37.61 39.01 37.41 38.41 +0.78 32,086 21,182 +2,311 Hover/Click
Mar21 201103 38.01 39.43 37.81 38.83 +0.75 19,979 22,263 +242 Hover/Click
Apr21 201103 38.61 39.74 38.61 39.21 +0.70 6,264 7,182 -124 Hover/Click
May21 201103 38.82 40.13 38.82 39.55 +0.66 3,090 6,645 +54 Hover/Click
Jun21 201103 39.18 40.38 39.08 39.85 +0.61 6,766 40,137 -775 Hover/Click
Jul21 201103 40.52 40.52 40.11 40.11 +0.57 520 6,296 +115 Hover/Click
Aug21 201103 40.39 40.39 40.32 40.32 +0.53 281 6,516 +63 Hover/Click
Sep21 201103 40.51 40.51 40.51 40.51 +0.49 691 7,145 -27 Hover/Click
Oct21 201103 40.67 40.67 40.67 40.67 +0.45 150 6,903 +0 Hover/Click
Nov21 201103 40.82 40.82 40.82 40.82 +0.41 155 6,192 -32 Hover/Click
Dec21 201103 40.37 41.42 40.37 40.96 +0.38 5,548 78,757 -120 Hover/Click
Jan22 201103 41.05 41.05 41.05 41.05 +0.35 81 3,840 +31 Hover/Click
Feb22 201103 41.14 41.14 41.14 41.14 +0.32 5 2,407 +0 Hover/Click
Mar22 201103 41.24 41.24 41.24 41.24 +0.30 104 8,187 +17 Hover/Click
Total Volume and Open Interest 133,271 437,249 +440  
US Dollar Index(ICE) Weekly Monthly
Dec20 201103 94.035 94.060 93.295 93.560 -0.585 18,477 26,203 -492 Hover/Click
Mar21 201103 93.980 93.980 93.305 93.530 -0.575 76 673 +40 Hover/Click
Jun21 201103 93.510 93.510 93.510 93.510 -0.575 0 43 +0 Hover/Click
Total Volume and Open Interest 18,553 26,919 -452  
Australian Dollar(CME) Weekly Monthly
Dec20 201103 70.52 71.76 70.30 71.43 +0.93 119,918 135,213 -1,877 Hover/Click
Mar21 201103 70.65 71.79 70.34 71.47 +0.94 99 293 -5 Hover/Click
Jun21 201103 71.60 71.73 70.48 71.50 +0.94 1 102 +0 Hover/Click
Total Volume and Open Interest 120,342 136,260 -1,842  
British Pound(CME) Weekly Monthly
Dec20 201103 129.18 130.84 129.18 130.29 +1.25 105,206 144,427 -4,066 Hover/Click
Mar21 201103 129.42 130.90 129.42 130.37 +1.25 246 1,734 -53 Hover/Click
Jun21 201103 130.43 130.84 130.43 130.43 +1.25 0 228 +0 Hover/Click
Total Volume and Open Interest 105,536 147,689 -4,138  
Canadian Dollar(CME) Weekly Monthly
Dec20 201103 75.63 76.32 75.58 75.93 +0.34 94,185 117,936 +1,200 Hover/Click
Mar21 201103 75.69 76.35 75.61 75.96 +0.35 555 1,875 +198 Hover/Click
Jun21 201103 76.03 76.33 75.96 75.96 +0.34 21 642 +13 Hover/Click
Sep21 201103 76.29 76.31 75.97 75.97 +0.35 0 287 +0 Hover/Click
Total Volume and Open Interest 94,804 121,141 +1,404  
Japanese Yen(CME) Weekly Monthly
Dec20 201103 95.53 95.81 95.47 95.65 +0.21 108,759 185,024 +1,090 Hover/Click
Mar21 201103 95.81 95.93 95.78 95.78 +0.21 88 2,093 +18 Hover/Click
Jun21 201103 95.91 95.99 95.91 95.91 +0.22 0 135 +0 Hover/Click
Total Volume and Open Interest 108,902 187,992 +1,105  
Swiss Franc(CME) Weekly Monthly
Dec20 201103 108.98 109.82 108.92 109.72 +0.91 21,175 50,602 -361 Hover/Click
Mar21 201103 109.24 110.12 109.24 110.04 +0.91 0 154 +0 Hover/Click
Jun21 201103 110.34 110.34 110.34 110.34 +0.92 0 25 +0 Hover/Click
Total Volume and Open Interest 21,175 50,806 -361  
EuroFX(CME) Weekly Monthly
Dec20 201103 116.51 117.51 116.48 117.17 +0.75 199,290 622,775 -4,783 Hover/Click
Mar21 201103 116.80 117.77 116.79 117.43 +0.75 717 3,633 -137 Hover/Click
Jun21 201103 117.76 117.98 117.68 117.68 +0.75 18 973 -13 Hover/Click
Total Volume and Open Interest 200,523 632,770 -5,039  
Mexican Peso(CME) Weekly Monthly
Nov20 201103 469.63 474.63 469.25 469.25 +3.25 0 56 +0  
Dec20 201103 465.75 473.50 465.38 467.75 +3.13 57,941 122,602 -1,476 Hover/Click
Total Volume and Open Interest 57,997 123,737 -1,456  
Brazilian Real(CME) Weekly Monthly
Dec20 201103 173.40 176.80 173.25 173.75 +0.65 7,430 44,100 +1,630 Hover/Click
Jan21 201103 173.90 176.60 173.25 173.60 +0.60 40 30 +18  
Feb21 201103 173.40 173.40 173.40 173.40 -0.15        
Mar21 201103 173.25 173.25 173.25 173.25 -0.10       Hover/Click
Total Volume and Open Interest 7,470 44,130 -2,557  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201103 172~260 172~280 171~130 172~010 -0~230 580,589 1,210,896 -2,562 Hover/Click
Mar21 201103 173~130 174~020 172~210 173~090 -0~240 1,050 12,596 +204 Hover/Click
Jun21 201103 173~090 173~090 173~090 173~090 -0~240       Hover/Click
Total Volume and Open Interest 581,639 1,223,492 -2,358  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201103 138~100 138~110 137~305 138~030 -0~065 2,401,470 3,080,226 -70,666 Hover/Click
Mar21 201103 137~290 137~300 137~185 137~230 -0~060 3,826 18,301 +2,624 Hover/Click
Jun21 201103 137~230 137~230 137~230 137~230 -0~060       Hover/Click
Total Volume and Open Interest 2,405,296 3,098,527 -68,042  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201103 125~196 125~196 125~144 125~172 -0~020 1,062,337 3,168,006 +1,708 Hover/Click
Mar21 201103 125~280 125~294 125~242 125~270 -0~020 4,348 9,900 +3,458 Hover/Click
Jun21 201103 125~270 125~270 125~270 125~270 -0~020       Hover/Click
Total Volume and Open Interest 1,066,685 3,177,906 +5,166  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201103 110~131 110~131 110~120 110~122 -0~006 329,944 1,994,944 +6,905 Hover/Click
Mar21 201103 110~126 110~131 110~121 110~122 -0~006 313 913 +201 Hover/Click
Jun21 201103 110~122 110~122 110~122 110~122 -0~006       Hover/Click
Total Volume and Open Interest 330,257 1,995,857 +7,106  
Eurodollars(CME) Weekly Monthly
Dec20 201103 99.760 99.760 99.750 99.750 -0.005 87,617 1,037,707 -3,133  
Mar21 201103 99.790 99.795 99.785 99.785 -0.005 101,488 1,049,884 -6,828  
Jun21 201103 99.795 99.800 99.785 99.790 -0.005 107,537 858,218 +717  
Sep21 201103 99.800 99.800 99.785 99.785 -0.010 129,835 752,588 +12,737  
Dec21 201103 99.770 99.770 99.755 99.755 -0.010 150,239 769,509 -14,117  
Mar22 201103 99.730 99.730 99.715 99.720 -0.005 154,107 704,807 +10,154  
Jun22 201103 99.720 99.725 99.705 99.710 -0.005 74,477 648,582 +8,840  
Sep22 201103 99.705 99.710 99.690 99.695 -0.010 86,141 407,781 +10,875  
Dec22 201103 99.680 99.685 99.660 99.665 -0.010 106,388 463,475 +9,575  
Mar23 201103 99.655 99.655 99.630 99.640 -0.010 63,919 485,579 +6,512  
Jun23 201103 99.615 99.615 99.590 99.600 -0.015 76,140 331,748 +1,234  
Sep23 201103 99.570 99.575 99.545 99.555 -0.015 55,848 296,990 +5,411  
Dec23 201103 99.515 99.520 99.485 99.495 -0.015 89,526 334,064 -2,025  
Mar24 201103 99.450 99.455 99.420 99.430 -0.020 55,257 251,315 +8,699  
Jun24 201103 99.390 99.390 99.350 99.365 -0.025 58,236 240,208 +4,434  
Sep24 201103 99.325 99.330 99.290 99.305 -0.025 43,509 173,739 +167  
Dec24 201103 99.260 99.260 99.215 99.235 -0.020 52,543 188,892 +6,888  
Mar25 201103 99.195 99.195 99.150 99.165 -0.025 29,598 129,814 +3,809  
Total Volume and Open Interest 1,611,879 9,574,200 +75,422  
Ultra T-Bond(CBOT)
Dec20 201103 216~00 216~02 213~02 214~11 -1~14 293,522 993,913 -9,429  
Mar21 201103 213~01 214~11 211~14 212~22 -1~14 0 114 +0  
Jun21 201103 212~22 212~22 212~22 212~22 -1~14        
Total Volume and Open Interest 293,522 994,027 -9,429  
Ultra 10-Yr T-Note(CBOT)
Dec20 201103 157~155 157~170 156~225 156~310 -0~150 356,907 935,852 -5,968  
Mar21 201103 156~080 156~245 156~070 156~080 -0~150 0 2 +0  
Jun21 201103 156~080 156~080 156~080 156~080 -0~150        
Total Volume and Open Interest 356,907 935,854 -5,968  
30 Day Federal Funds(CBOT)
Nov20 201103 99.912 99.915 99.910 99.915 +0.003 25,553 156,129 -11,558  
Dec20 201103 99.920 99.920 99.915 99.920 unch 10,067 116,976 -4,826  
Jan21 201103 99.925 99.930 99.920 99.925 unch 4,998 163,290 -609  
Feb21 201103 99.930 99.935 99.925 99.930 unch 3,809 97,973 +574  
Mar21 201103 99.935 99.935 99.930 99.935 unch 1,093 68,196 +273  
Apr21 201103 99.935 99.940 99.930 99.935 unch 9,648 97,872 -3,161  
Total Volume and Open Interest 94,415 1,077,057 -239,680  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201103 151.81 151.88 151.66 151.70 -0.08 1,184 13,528 +31 Hover/Click
Mar21 201103 151.70 151.70 151.70 151.70 -0.08       Hover/Click
Jun21 201103 151.70 151.70 151.70 151.70 -0.08       Hover/Click
Total Volume and Open Interest 1,184 13,528 +31  
Euro-Buxl(EUREX)
Dec20 201103 229.24 229.42 227.58 228.34 -0.60 78,859 249,395 +2,423  
Mar21 201103 226.70 226.70 226.30 226.66 -0.60 0 33,346 -200  
Jun21 201103 225.54 225.54 225.54 225.54 -0.60        
Total Volume and Open Interest 78,859 282,741 +2,223  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201103 176.29 176.37 175.82 176.02 -0.22 683,406 1,364,185 +9,666 Hover/Click
Mar21 201103 178.50 178.50 178.23 178.36 -0.26 2,224 22,213 +2,038 Hover/Click
Jun21 201103 175.62 175.62 175.62 175.62 -0.22       Hover/Click
Total Volume and Open Interest 685,630 1,386,398 +11,704  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201103 135.90 135.91 135.76 135.81 -0.07 334,167 1,051,704 -7,127 Hover/Click
Mar21 201103 135.66 135.66 135.66 135.66 -0.07 0 206 -1 Hover/Click
Jun21 201103 136.36 136.36 136.36 136.36 -0.07       Hover/Click
Total Volume and Open Interest 334,167 1,051,910 -7,128  
Euro-Schatz(EUREX)
Dec20 201103 112.47 112.48 112.45 112.46 -0.01 299,537 1,566,409 -58,006  
Mar21 201103 112.51 112.51 112.51 112.51 -0.01 0 1 +0  
Jun21 201103 113.25 113.25 113.25 113.25 -0.01        
Total Volume and Open Interest 299,537 1,566,410 -58,006  
3-Mth Euribor(EUREX)
Dec20 201103 100.530 100.530 100.530 100.530 -0.005 0 1,144 -64  
Mar21 201103 100.545 100.545 100.545 100.545 -0.005 0 638 +0  
Jun21 201103 100.560 100.560 100.560 100.560 unch 0 282 +0  
Total Volume and Open Interest 0 3,979 -64  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201103 136~03 136~03 135~13 135~16 -0~19 298,754 519,399 -1,271 Hover/Click
Mar21 201103 134~18 134~18 134~18 134~18 -0~19 2 793 +1 Hover/Click
Total Volume and Open Interest 298,756 520,192 -1,270  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201103 99.96 99.96 99.96 99.96 -0.01 84,006 536,361 +13,463  
Mar21 201103 99.99 100.00 99.98 99.99 -0.01 65,431 671,328 -4,207  
Jun21 201103 100.04 100.04 100.02 100.02 -0.01 52,844 808,731 +13,232  
Sep21 201103 100.04 100.05 100.03 100.04 -0.01 52,696 580,025 -4,110  
Dec21 201103 100.04 100.04 100.02 100.03 -0.01 51,470 431,531 -5,327  
Mar22 201103 100.00 100.00 99.96 99.97 -0.01 59,592 449,844 +2,141  
Total Volume and Open Interest 570,757 4,609,056 +15,793  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201103 100.530 100.530 100.525 100.525 -0.005 75,591 536,994 -8,133  
Mar21 201103 100.550 100.550 100.540 100.545 -0.005 45,085 325,986 +9,202  
Jun21 201103 100.560 100.565 100.555 100.555 -0.010 37,479 372,899 -1,356  
Total Volume and Open Interest 556,553 3,520,675 +24,094  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201103 99.97 100.00 99.97 99.99 +0.02 3,078 133,939 -74  
Mar21 201103 99.96 100.01 99.96 99.99 +0.02 8,510 133,625 -249  
Jun21 201103 99.97 99.99 99.96 99.99 +0.02 3,866 138,491 -1,781  
Sep21 201103 99.96 99.99 99.95 99.98 +0.02 7,537 121,811 +1,845  
Dec21 201103 99.94 99.96 99.93 99.96 +0.02 4,996 89,462 +1,324  
Mar22 201103 99.92 99.95 99.92 99.94 +0.02 933 89,667 +664  
Jun22 201103 99.91 99.93 99.91 99.93 +0.02 1,468 42,418 -129  
Sep22 201103 99.89 99.92 99.89 99.92 +0.03 756 34,755 +386  
Dec22 201103 99.87 99.90 99.87 99.90 +0.03 452 2,145 +252  
Mar23 201103 99.88 99.88 99.88 99.88 +0.03 0 508 +0  
Total Volume and Open Interest 31,596 787,850 +2,238  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201103 99.18 99.26 99.16 99.23 +0.05 222,095 1,573,251 -4,129  
Mar21 201103 99.18 99.18 99.18 99.18 +0.05 0 1,651 +0  
Total Volume and Open Interest 222,095 1,574,902 -4,129  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201103 99.83 99.86 99.83 99.86 +0.02 136,080 1,183,746 +10,662  
Mar21 201103 99.86 99.86 99.86 99.86 +0.02        
Total Volume and Open Interest 136,080 1,183,746 +10,662  
Gold(CMX) Weekly Monthly
Dec20 201103 1896.4 1912.2 1887.6 1910.4 +17.9 213,173 417,610 -5,690 Hover/Click
Feb21 201103 1903.4 1919.0 1895.2 1917.4 +17.7 10,612 60,686 +3,026 Hover/Click
Apr21 201103 1907.0 1924.0 1900.5 1922.4 +17.6 2,563 27,020 -429 Hover/Click
Jun21 201103 1913.2 1927.6 1905.8 1926.9 +17.5 1,798 18,812 +203 Hover/Click
Aug21 201103 1912.6 1930.1 1912.6 1930.1 +17.6 164 5,189 -16 Hover/Click
Oct21 201103 1920.4 1932.9 1920.4 1932.9 +17.6 84 3,577 +33 Hover/Click
Dec21 201103 1920.3 1936.7 1920.3 1935.7 +17.6 393 7,972 -104 Hover/Click
Feb22 201103 1938.6 1938.6 1938.6 1938.6 +17.5 2 43 +1 Hover/Click
Apr22 201103 1941.5 1941.5 1941.5 1941.5 +17.5 0 10 +0 Hover/Click
Jun22 201103 1947.1 1947.1 1947.1 1947.1 +17.5 0 98 +0 Hover/Click
Aug22 201103 1948.6 1948.6 1948.6 1948.6 +17.5 0 1 +0 Hover/Click
Total Volume and Open Interest 229,519 542,015 -3,608  
Silver(CMX) Weekly Monthly
Dec20 201103 2417.0 2448.5 2397.5 2433.4 +30.1 80,571 119,090 -1,959 Hover/Click
Mar21 201103 2433.5 2462.5 2414.0 2448.8 +30.2 4,722 25,662 +688 Hover/Click
May21 201103 2441.0 2467.5 2434.5 2458.6 +29.1 1,009 5,509 -126 Hover/Click
Jul21 201103 2471.5 2476.5 2463.0 2467.6 +27.2 249 2,352 +84 Hover/Click
Sep21 201103 2481.5 2485.0 2477.8 2477.8 +26.7 55 442 -21 Hover/Click
Dec21 201103 2494.5 2494.5 2488.9 2488.9 +27.6 45 741 +7 Hover/Click
Mar22 201103 2496.4 2496.4 2496.4 2496.4 +27.6 0 2 +0 Hover/Click
Total Volume and Open Interest 86,732 154,235 -1,529  
Platinum(NYMEX) Weekly Monthly
Jan21 201103 862.6 886.6 858.1 875.0 +15.5 12,684 50,219 +63 Hover/Click
Apr21 201103 869.0 887.0 863.3 877.8 +14.5 123 1,710 +48 Hover/Click
Jul21 201103 882.9 882.9 882.9 882.9 +14.2 6 55 -3 Hover/Click
Oct21 201103 888.1 888.1 888.1 888.1 +14.4 1 4 +0 Hover/Click
Total Volume and Open Interest 12,872 52,048 -36  
Palladium(NYMEX) Weekly Monthly
Dec20 201103 2225.50 2309.70 2223.90 2297.80 +77.40 2,243 8,555 -239 Hover/Click
Mar21 201103 2248.00 2311.10 2240.20 2307.90 +77.70 156 1,605 -14 Hover/Click
Jun21 201103 2305.40 2305.40 2305.40 2305.40 +77.60 0 15 +0 Hover/Click
Total Volume and Open Interest 2,399 10,175 -253  
Copper(CMX) Weekly Monthly
Dec20 201103 308.60 312.30 307.95 309.25 +1.55 72,159 127,293 -4,460 Hover/Click
Mar21 201103 309.20 312.30 308.55 309.20 +0.95 12,128 65,686 +596 Hover/Click
May21 201103 310.30 312.35 309.20 309.30 +0.75 2,859 15,508 +397 Hover/Click
Jul21 201103 309.55 312.00 309.35 309.40 +0.55 693 11,224 -33 Hover/Click
Sep21 201103 309.90 310.00 309.60 309.60 +0.45 166 3,325 +33 Hover/Click
Total Volume and Open Interest 89,346 232,502 -3,694  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201103 26852 27534 26807 27376 +580 299,846 91,292 -3,062 Hover/Click
Mar21 201103 26792 27428 26790 27280 +582 258 3,453 +4 Hover/Click
Jun21 201103 27264 27264 27264 27264 +585 28 24 +9 Hover/Click
Sep21 201103 27172 27172 27172 27172 +583       Hover/Click
Total Volume and Open Interest 300,132 94,769 -3,049  
S & P 500(CME) Weekly Monthly
Dec20 201103 3337.00 3361.50 3336.75 3361.50 +61.00 3,776 15,010 +505  
Mar21 201103 3352.25 3352.25 3352.25 3352.25 +61.50 0 26 +0  
Jun21 201103 3343.25 3343.25 3343.25 3343.25 +62.00        
Sep21 201103 3333.00 3333.00 3333.00 3333.00 +63.00        
Total Volume and Open Interest 3,776 15,110 +505  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201103 3304.00 3382.75 3301.25 3361.50 +61.00 2,494,925 2,401,075 -9,626 Hover/Click
Mar21 201103 3296.75 3372.50 3295.50 3352.25 +61.50 4,219 29,268 +2,858 Hover/Click
Jun21 201103 3297.75 3362.50 3297.75 3343.25 +62.00 17 326 -1 Hover/Click
Sep21 201103 3333.00 3333.00 3333.00 3333.00 +63.00 1 19 +0 Hover/Click
Total Volume and Open Interest 2,499,162 2,430,689 -6,769  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201103 11074.75 11347.00 11064.50 11265.75 +202.50 801,978 216,173 -745 Hover/Click
Mar21 201103 11056.00 11336.00 11055.00 11256.50 +203.25 855 1,989 +44 Hover/Click
Jun21 201103 11242.25 11314.75 11242.25 11242.25 +202.50 897 454 +18 Hover/Click
Total Volume and Open Interest 803,730 218,616 -683  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201103 1932.30 1984.40 1931.10 1976.70 +44.60 18,983 56,152 +704 Hover/Click
Mar21 201103 1975.20 1975.20 1975.20 1975.20 +44.60       Hover/Click
Jun21 201103 1976.20 1976.20 1976.20 1976.20 +44.60       Hover/Click
Total Volume and Open Interest 18,983 56,152 +704  
Volatility Index(CBOE)
Nov20 201103 33.15 33.20 30.99 31.43 -1.95 78,918 123,409 -5,057  
Dec20 201103 33.01 33.01 31.15 31.58 -1.59 45,218 92,202 +8,534  
Jan21 201103 30.70 30.70 29.47 29.63 -1.20 10,771 23,313 +153  
Feb21 201103 29.02 29.05 28.15 28.33 -0.85 7,762 15,920 +719  
Total Volume and Open Interest 151,560 276,090 +5,916  
S & P 600(CME)
Dec20 201103 919.10 919.10 919.10 919.10 +24.00        
Mar21 201103 919.70 919.70 919.70 919.70 +24.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201103 1565.10 1620.10 1564.40 1611.00 +46.30 221,929 519,546 -5,947 Hover/Click
Mar21 201103 1574.80 1615.50 1570.00 1607.50 +46.40 40 687 +5 Hover/Click
Jun21 201103 1604.30 1604.30 1604.30 1604.30 +46.30       Hover/Click
Total Volume and Open Interest 221,969 520,233 -5,942  
Nikkei 225(CME)
Dec20 201103 23455 23925 23455 23855 +420 6,453 16,730 +35  
Mar21 201103 23820 23885 23815 23815 +420 0 221 +0  
Total Volume and Open Interest 6,453 16,951 +35  
Nikkei 225(SGX) Weekly Monthly
Dec20 201103 23255 23640 23230 23605 +355 101,414 109,139 -1,100  
Mar21 201103 23345 23570 23345 23570 +355 1 982 +1  
Jun21 201103 23420 23420 23420 23420 +355 0 6,608 +0  
Total Volume and Open Interest 102,680 140,658 -1,044  
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 201103 23435 23915 23430 23830 +415 50,416 46,818 +1,059  
Mar21 201103 23765 23840 23765 23765 +415 0 212 +0  
Jun21 201103 23585 23585 23585 23585 +415        
Total Volume and Open Interest 50,416 47,030 +1,059  
Nikkei 225(CME) e-Mini Yen
Dec20 201103 23830 23830 23830 23830 +410        
Mar21 201103 23770 23770 23770 23770 +420        
Jun21 201103 23590 23590 23590 23590 +420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201103 4728.0 4838.5 4724.0 4802.5 +115.0 83,897 257,421 -3,739  
Dec20 201103 4710.0 4825.0 4710.0 4791.0 +115.0 819 57,930 +234  
Jan21 201103 4783.5 4783.5 4783.5 4783.5 +115.0 0 10 -1  
Mar21 201103 4778.5 4778.5 4778.5 4778.5 +115.0        
Jun21 201103 4698.5 4698.5 4698.5 4698.5 +114.0        
Sep21 201103 4681.5 4681.5 4681.5 4681.5 +114.0        
Total Volume and Open Interest 84,716 329,867 -3,506  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201103 24362 25033 24345 25029 +692 155,441 114,908 +5,838  
Dec20 201103 24435 25025 24396 25019 +689 756 16,852 +130  
Total Volume and Open Interest 156,273 135,865 -7,040  
DAX(EUREX) Weekly Monthly
Dec20 201103 11802.0 12178.0 11802.0 12071.0 +306.5 116,080 82,740 -6,345  
Mar21 201103 11871.5 12136.0 11841.0 12060.0 +306.5 110 1,314 -11  
Jun21 201103 11937.0 12066.0 11937.0 12066.0 +305.0 0 22 -1  
Total Volume and Open Interest 116,190 84,076 -6,357  
Mini-DAX(EUREX)
Dec20 201103 11789.0 12178.0 11789.0 12071.0 +306.5 69,481 15,809 -2,735  
Mar21 201103 11891.0 12150.0 11834.0 12060.0 +306.5 99 268 +5  
Jun21 201103 11880.0 12066.0 11871.0 12066.0 +305.0 9 25 -9  
Total Volume and Open Interest 69,589 16,102 -2,739  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201103 3023 3118 3023 3095 +82 1,373,498 3,775,036 -4,592  
Mar21 201103 3021 3090 3020 3083 +82 262 76,013 +98  
Jun21 201103 3041 3041 3041 3041 +82 708 53,437 +503  
Total Volume and Open Interest 1,374,468 3,929,017 -3,991  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201103 9829 10024 9773 9962 +214 45,623 147,945 -1,899  
Mar21 201103 9675 9849 9675 9848 +212 44 921 +20  
Jun21 201103 9701 9701 9701 9701 +214 45 486 +44  
Total Volume and Open Interest 45,712 149,352 -1,835  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201103 5654.00 5783.50 5654.00 5755.50 +123.50 131,111 765,887 +3,701  
Mar21 201103 5665.00 5725.00 5665.00 5718.50 +124.00 0 1,731 +0  
Jun21 201103 5672.50 5672.50 5672.50 5672.50 +124.00 0 71 +0  
Total Volume and Open Interest 131,111 767,690 +3,701  
SPI 200(SFE) Weekly Monthly
Dec20 201103 5933.0 6078.0 5929.0 6052.0 +117.0 63,996 294,463 +1,570  
Mar21 201103 5990.0 5990.0 5990.0 5990.0 +117.0 0 1,753 +0  
Jun21 201103 5968.0 5968.0 5968.0 5968.0 +117.0 0 288 +0  
Total Volume and Open Interest 64,116 297,469 +1,570  
FTSE MIB(ISE)
Dec20 201103 18460.00 19090.00 18440.00 18924.00 +585.00 25,930 72,349 -2,153  
Mar21 201103 18400.00 19000.00 18130.00 18844.00 +585.00 64 530 +16  
Jun21 201103 17900.00 18629.00 17900.00 18629.00 +762.00 0 5 +0  
Total Volume and Open Interest 25,994 72,884 -2,137  
KOSPI 200(KFE)
Dec20 201103 307.00 312.30 306.70 312.10 +6.50 309,092 292,361 +7,464  
Mar21 201103 302.65 307.90 302.65 307.80 +6.40 289 16,598 +1,701  
Jun21 201103 310.95 310.95 310.50 310.50 unch 3 14,808 +0  
Total Volume and Open Interest 309,390 349,843 +9,165  
GSCI(CME) Weekly Monthly
Nov20 201103 351.00 351.25 349.10 349.10 +3.25 45 5,562 -21  
Dec20 201103 352.20 353.35 352.20 352.20 +3.25 0 12 +0  
Jan21 201103 352.90 352.90 352.90 352.90 +2.50        
Total Volume and Open Interest 45 5,574 -21  
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

Find out as a professional trader discloses his seasonal pattern analysis for soybean oil. https://bit.ly/3BdHMTU