Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu November 05, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201105 1080.00 1111.25 1079.50 1101.75 +22.75 2,656 3,130 -1,189 Hover/Click
Jan21 201105 1086.00 1112.75 1083.50 1103.75 +17.50 111,138 377,696 -3,437 Hover/Click
Mar21 201105 1079.25 1106.75 1077.75 1098.00 +18.25 46,397 205,828 -3,181 Hover/Click
May21 201105 1074.75 1102.00 1072.75 1093.75 +18.25 16,292 118,964 -907 Hover/Click
Jul21 201105 1071.75 1099.25 1070.00 1091.00 +18.00 18,083 83,630 +2,104 Hover/Click
Aug21 201105 1060.00 1083.50 1057.25 1077.25 +17.50 1,010 5,757 -241 Hover/Click
Sep21 201105 1022.00 1039.00 1019.00 1036.25 +14.75 1,361 4,276 +68 Hover/Click
Nov21 201105 989.00 1004.75 987.50 1003.25 +12.75 6,201 69,662 +263 Hover/Click
Jan22 201105 985.75 1002.25 985.50 1001.25 +12.75 911 8,870 +60 Hover/Click
Mar22 201105 970.25 986.25 968.00 985.75 +13.25 838 24,739 +249 Hover/Click
May22 201105 975.50 983.75 967.50 982.75 +13.75 340 4,050 +91 Hover/Click
Jul22 201105 980.25 987.50 972.00 986.25 +12.75 132 1,488 +16 Hover/Click
Aug22 201105 981.25 981.25 981.25 981.25 +12.75 0 33 +0 Hover/Click
Sep22 201105 962.50 962.50 962.50 962.50 +12.75 0 37 +0 Hover/Click
Total Volume and Open Interest 205,499 910,994 -6,045  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201105 385.90 393.40 384.30 387.80 +2.10 53,845 133,310 -1,641 Hover/Click
Jan21 201105 380.20 388.00 379.00 383.20 +3.00 14,018 89,634 +684 Hover/Click
Mar21 201105 368.50 376.60 368.00 372.20 +3.20 9,176 83,340 +853 Hover/Click
May21 201105 360.60 368.60 360.30 364.50 +3.30 5,307 57,037 +667 Hover/Click
Jul21 201105 357.80 365.40 357.80 362.40 +3.70 2,500 34,813 +112 Hover/Click
Aug21 201105 353.50 358.00 351.80 356.00 +3.60 364 6,095 -62 Hover/Click
Sep21 201105 343.20 347.10 342.40 346.10 +2.90 257 6,669 -98 Hover/Click
Oct21 201105 331.60 335.20 331.30 334.20 +2.30 364 6,630 +151 Hover/Click
Dec21 201105 329.40 334.00 329.20 333.00 +2.40 795 16,169 +198 Hover/Click
Jan22 201105 328.80 331.90 328.40 331.50 +2.80 67 1,090 +34 Hover/Click
Total Volume and Open Interest 86,811 441,450 +942  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201105 34.40 35.72 34.36 35.47 +1.08 55,430 124,569 -6,032 Hover/Click
Jan21 201105 34.30 35.48 34.25 35.23 +0.94 20,816 102,509 +2,404 Hover/Click
Mar21 201105 34.15 35.23 34.08 34.97 +0.84 10,632 81,909 +278 Hover/Click
May21 201105 34.08 35.06 33.99 34.83 +0.80 6,914 59,992 +356 Hover/Click
Jul21 201105 34.02 34.94 33.97 34.77 +0.78 5,789 45,308 -657 Hover/Click
Aug21 201105 33.84 34.68 33.84 34.54 +0.75 284 9,179 +13 Hover/Click
Sep21 201105 33.56 34.33 33.56 34.22 +0.72 501 6,868 +101 Hover/Click
Oct21 201105 33.25 34.00 33.25 33.88 +0.67 758 9,175 -14 Hover/Click
Dec21 201105 33.27 33.97 33.18 33.86 +0.61 2,355 24,227 +1,145 Hover/Click
Jan22 201105 33.32 33.84 33.32 33.78 +0.59 107 1,444 +29 Hover/Click
Total Volume and Open Interest 103,726 471,871 -2,362  
Canola(WCE) Weekly Monthly
Nov20 201105 549.3 549.4 549.2 549.4 +8.5 0 772 +0 Hover/Click
Jan21 201105 545.8 551.2 545.5 550.4 +4.6 15,147 98,795 -5,687 Hover/Click
Mar21 201105 550.3 555.0 550.1 554.5 +4.1 6,527 44,436 -147 Hover/Click
May21 201105 548.9 553.5 548.9 552.9 +3.7 1,581 24,745 +530 Hover/Click
Jul21 201105 547.8 551.7 547.8 551.2 +3.7 575 9,526 +33 Hover/Click
Total Volume and Open Interest 24,930 204,708 -4,359  
Corn(CBOT) Weekly Monthly
Dec20 201105 405.00 417.25 404.00 409.25 +4.00 184,363 633,452 -7,306 Hover/Click
Mar21 201105 410.50 422.25 410.00 414.75 +3.50 104,922 482,259 +15,114 Hover/Click
May21 201105 413.50 424.25 412.75 417.50 +3.50 24,981 160,509 +1,893 Hover/Click
Jul21 201105 414.75 425.25 414.00 418.75 +3.25 25,878 166,906 -858 Hover/Click
Sep21 201105 393.75 400.75 393.50 395.75 +1.50 6,015 62,741 +84 Hover/Click
Dec21 201105 393.00 397.75 392.25 395.75 +2.50 10,463 169,079 +922 Hover/Click
Mar22 201105 399.00 403.50 398.25 400.50 +1.75 791 9,703 +155 Hover/Click
May22 201105 401.75 405.50 401.75 401.75 +0.75 27 1,449 +9 Hover/Click
Jul22 201105 403.50 406.00 401.75 401.75 unch 46 8,417 +11 Hover/Click
Sep22 201105 387.50 388.75 386.75 387.25 +1.50 3 1,135 +3 Hover/Click
Total Volume and Open Interest 357,580 1,703,764 +10,069  
Wheat(CBOT) Weekly Monthly
Dec20 201105 606.50 626.25 606.00 609.25 +3.25 70,891 203,655 -5,332 Hover/Click
Mar21 201105 610.00 628.75 609.75 613.50 +4.00 33,229 92,563 +3,558 Hover/Click
May21 201105 610.00 628.25 610.00 614.50 +4.00 7,924 39,712 +775 Hover/Click
Jul21 201105 603.25 619.25 603.25 607.00 +3.25 8,978 71,544 +1,058 Hover/Click
Sep21 201105 606.50 620.25 605.50 608.75 +3.00 2,603 15,576 +380 Hover/Click
Dec21 201105 613.50 626.25 613.50 615.25 +3.00 1,740 28,323 +247 Hover/Click
Total Volume and Open Interest 125,896 459,213 +969  
Wheat(KCBT) Weekly Monthly
Dec20 201105 559.75 581.00 559.25 563.00 +3.25 25,998 102,165 -3,117 Hover/Click
Mar21 201105 566.00 586.50 566.00 569.50 +3.50 18,274 71,542 +1,476 Hover/Click
May21 201105 571.00 591.00 571.00 574.75 +3.25 3,103 26,968 +255 Hover/Click
Jul21 201105 575.00 594.00 575.00 578.75 +3.75 2,079 31,411 -220 Hover/Click
Sep21 201105 579.50 598.75 579.50 584.00 +3.75 293 6,555 -70 Hover/Click
Dec21 201105 590.00 606.25 588.25 591.75 +3.00 333 6,085 +15 Hover/Click
Mar22 201105 601.00 610.50 593.50 596.75 +2.75 57 545 +4 Hover/Click
Total Volume and Open Interest 50,141 245,752 -1,654  
Wheat(MGE) Weekly Monthly
Dec20 201105 557.50 571.75 557.00 561.00 +4.00 4,394 30,658 -902 Hover/Click
Mar21 201105 571.00 586.00 571.00 575.25 +4.25 3,970 24,380 +468 Hover/Click
May21 201105 577.50 592.00 577.50 581.25 +3.75 592 6,616 +20 Hover/Click
Jul21 201105 588.00 596.75 583.75 586.50 +3.25 618 5,068 +159 Hover/Click
Sep21 201105 585.50 598.50 585.50 587.75 +2.25 164 3,866 +84 Hover/Click
Dec21 201105 595.50 606.00 591.00 593.50 +1.50 84 2,276 +12 Hover/Click
Total Volume and Open Interest 9,827 73,035 -157  
Oats(CBOT) Weekly Monthly
Dec20 201105 297.50 307.75 297.00 302.00 +5.25 337 4,150 -51 Hover/Click
Mar21 201105 301.00 307.50 300.25 302.25 +5.00 76 1,435 +50 Hover/Click
May21 201105 303.25 305.00 299.25 302.25 +2.50 8 184 +2 Hover/Click
Jul21 201105 304.00 304.00 304.00 304.00 +2.25 5 58 +0 Hover/Click
Total Volume and Open Interest 426 5,831 +1  
Rough Rice(CBOT) Weekly Monthly
Nov20 201105 12.67 12.67 12.67 12.67 +0.15 24 141 -25 Hover/Click
Jan21 201105 12.29 12.44 12.29 12.43 +0.15 162 8,769 +9 Hover/Click
Mar21 201105 12.49 12.61 12.49 12.60 +0.12 10 130 +7 Hover/Click
May21 201105 12.69 12.69 12.69 12.69 +0.13 0 5 +0 Hover/Click
Total Volume and Open Interest 196 9,074 -9  
Live Cattle(CME) Weekly Monthly
Dec20 201105 108.680 109.000 107.830 108.350 +0.465 20,411 97,099 -2,434 Hover/Click
Feb21 201105 111.430 111.730 110.930 111.450 +0.665 12,108 68,900 +279 Hover/Click
Apr21 201105 115.180 115.680 114.750 115.300 +0.620 5,671 54,159 +466 Hover/Click
Jun21 201105 109.300 109.850 108.885 109.480 +0.580 3,909 42,072 +656 Hover/Click
Aug21 201105 108.330 108.950 107.950 108.680 +0.395 1,557 8,735 +254 Hover/Click
Oct21 201105 111.230 111.730 110.830 111.535 +0.355 278 2,338 -16 Hover/Click
Total Volume and Open Interest 44,015 274,781 -780  
Feeder Cattle(CME) Weekly Monthly
Nov20 201105 137.700 138.500 136.600 137.580 -0.120 865 3,859 -252 Hover/Click
Jan21 201105 135.185 136.100 133.750 135.400 +0.250 3,207 23,197 -216 Hover/Click
Mar21 201105 134.880 135.685 133.325 134.750 -0.130 1,541 9,053 -84 Hover/Click
Apr21 201105 136.850 137.235 134.825 136.400 -0.450 712 2,189 +20 Hover/Click
May21 201105 137.735 137.985 135.575 137.400 -0.350 590 1,820 +44 Hover/Click
Aug21 201105 143.035 144.035 141.285 143.950 +0.370 158 902 +24 Hover/Click
Sep21 201105 144.035 144.380 144.000 144.380 +0.550 10 33 +3 Hover/Click
Total Volume and Open Interest 7,083 41,054 -461  
Lean Hogs(CME) Weekly Monthly
Dec20 201105 66.880 67.600 66.430 67.430 +1.080 15,736 77,585 -1,587 Hover/Click
Feb21 201105 67.250 68.630 67.250 68.480 +1.480 9,223 52,646 +568 Hover/Click
Apr21 201105 69.600 70.580 69.600 70.530 +1.130 4,271 45,226 +68 Hover/Click
May21 201105 74.750 74.780 74.650 74.780 +0.780 23 1,504 +0  
Jun21 201105 79.250 80.000 79.030 79.930 +0.730 2,515 22,444 -154 Hover/Click
Jul21 201105 79.750 80.480 79.530 80.400 +0.650 1,313 8,496 +69 Hover/Click
Aug21 201105 78.980 79.530 78.700 79.450 +0.470 951 5,210 +57 Hover/Click
Oct21 201105 68.100 68.250 67.600 68.200 +0.230 127 2,154 +48 Hover/Click
Total Volume and Open Interest 34,196 215,871 -922  
Class III Milk(CME) Weekly Monthly
Nov20 201105 23.70 23.73 23.47 23.57 -0.20 623 5,389 -131 Hover/Click
Dec20 201105 20.15 20.21 19.42 19.42 -0.75 514 4,952 +150 Hover/Click
Jan21 201105 17.98 17.98 17.55 17.60 -0.32 150 2,337 +47 Hover/Click
Feb21 201105 16.88 16.88 16.62 16.66 -0.13 49 1,419 +18 Hover/Click
Mar21 201105 16.48 16.52 16.35 16.38 -0.09 44 1,467 +16 Hover/Click
Apr21 201105 16.30 16.31 16.25 16.28 -0.07 13 966 +12 Hover/Click
May21 201105 16.44 16.44 16.35 16.37 -0.03 1 995 +1 Hover/Click
Jun21 201105 16.45 16.49 16.45 16.45 +0.04 1 983 +0 Hover/Click
Jul21 201105 16.50 16.55 16.50 16.50 -0.03 16 334 +10 Hover/Click
Aug21 201105 16.57 16.57 16.57 16.57 unch 8 290 +0 Hover/Click
Sep21 201105 16.65 16.65 16.65 16.65 +0.05 11 276 +9 Hover/Click
Oct21 201105 16.58 16.65 16.58 16.65 +0.03 2 230 +1 Hover/Click
Nov21 201105 16.52 16.54 16.52 16.53 unch 11 133 -1 Hover/Click
Total Volume and Open Interest 1,449 19,927 -4,711  
Cocoa(ICE) Weekly Monthly
Dec20 201105 2289 2318 2268 2312 +36 18,691 48,524 -3,871 Hover/Click
Mar21 201105 2308 2327 2284 2318 +27 24,430 79,269 +2,044 Hover/Click
May21 201105 2309 2322 2281 2314 +25 9,694 32,586 +799 Hover/Click
Jul21 201105 2310 2324 2285 2317 +25 4,008 20,669 +337 Hover/Click
Sep21 201105 2313 2326 2287 2318 +23 1,611 9,117 +132 Hover/Click
Dec21 201105 2319 2320 2289 2314 +20 747 9,181 -197 Hover/Click
Mar22 201105 2296 2325 2293 2316 +16 226 895 +141 Hover/Click
Total Volume and Open Interest 59,417 201,324 -610  
Coffee "C"(ICE) Weekly Monthly
Dec20 201105 103.90 106.80 103.55 105.95 +2.95 24,079 84,857 -1,186 Hover/Click
Mar21 201105 106.75 109.25 106.15 108.45 +2.80 16,716 83,397 +1,469 Hover/Click
May21 201105 108.40 110.85 107.95 110.10 +2.75 3,711 34,577 +0 Hover/Click
Jul21 201105 110.20 112.40 109.65 111.75 +2.65 3,006 33,086 +350 Hover/Click
Sep21 201105 111.90 113.75 111.10 113.15 +2.60 647 17,146 +272 Hover/Click
Dec21 201105 113.50 115.55 113.10 115.00 +2.50 369 16,096 -14 Hover/Click
Total Volume and Open Interest 48,683 285,632 +885  
Orange Juice(ICE) Weekly Monthly
Nov20 201105 113.65 113.65 113.65 113.65 -1.05 62 0 -62 Hover/Click
Jan21 201105 115.75 116.10 112.95 114.65 -1.05 751 8,745 +71 Hover/Click
Mar21 201105 117.25 117.25 114.85 115.55 -1.10 145 1,235 +81 Hover/Click
May21 201105 119.00 119.00 117.95 118.05 -1.05 41 356 +31 Hover/Click
Jul21 201105 120.65 120.65 120.65 120.65 -0.95 0 131 +0 Hover/Click
Sep21 201105 123.40 123.40 123.40 123.40 -0.95 0 26 +0 Hover/Click
Total Volume and Open Interest 999 10,499 +121  
Sugar #11(ICE) Weekly Monthly
Mar21 201105 14.70 14.83 14.38 14.48 -0.17 71,764 443,582 -9,835 Hover/Click
May21 201105 13.80 13.88 13.56 13.65 -0.05 33,286 169,602 +3,105 Hover/Click
Jul21 201105 13.06 13.20 12.92 12.99 -0.04 17,336 132,548 -1,557 Hover/Click
Oct21 201105 12.97 13.06 12.82 12.88 -0.02 5,313 101,619 +1,277 Hover/Click
Mar22 201105 13.29 13.38 13.15 13.21 unch 1,894 61,849 +256 Hover/Click
May22 201105 12.87 12.96 12.77 12.81 +0.02 1,468 40,696 +47 Hover/Click
Jul22 201105 12.60 12.69 12.54 12.57 +0.04 1,125 33,702 +186 Hover/Click
Oct22 201105 12.53 12.62 12.48 12.52 +0.05 1,005 30,040 +245 Hover/Click
Total Volume and Open Interest 133,887 1,035,002 -6,142  
London Cocoa(LCE) Weekly Monthly
Dec20 201105 1597 1617 1580 1601 +9 7,459 38,465 -1,230 Hover/Click
Mar21 201105 1607 1624 1589 1609 +3 14,973 65,919 -940 Hover/Click
May21 201105 1597 1609 1574 1594 +2 7,823 37,730 +244 Hover/Click
Jul21 201105 1590 1603 1569 1588 +1 3,951 22,157 +163 Hover/Click
Sep21 201105 1592 1605 1570 1590 +1 1,694 21,728 +271 Hover/Click
Dec21 201105 1594 1607 1572 1592 +1 1,213 29,936 -386 Hover/Click
Mar22 201105 1609 1610 1598 1601 +1 760 5,758 +620 Hover/Click
Total Volume and Open Interest 38,259 226,252 -918  
London Sugar(LCE) Weekly Monthly
Dec20 201105 394.90 395.40 388.60 389.90 -1.90 4,496 27,058 -470 Hover/Click
Mar21 201105 396.70 399.60 392.20 394.00 -0.60 5,958 34,271 +1,189 Hover/Click
May21 201105 395.00 396.40 389.20 390.70 -1.10 1,662 20,230 +231 Hover/Click
Aug21 201105 383.80 385.80 379.80 381.30 -1.20 642 11,654 -38 Hover/Click
Oct21 201105 375.40 375.70 373.10 373.10 -0.90 161 4,496 -64 Hover/Click
Total Volume and Open Interest 12,977 100,793 +888  
Cotton(ICE) Weekly Monthly
Dec20 201105 70.29 70.94 69.86 70.07 -0.16 18,580 107,273 -1,363 Hover/Click
Mar21 201105 71.20 71.95 71.01 71.21 +0.02 11,656 86,431 +1,312 Hover/Click
May21 201105 71.92 72.70 71.83 72.02 +0.07 3,759 17,104 +311 Hover/Click
Jul21 201105 72.52 73.27 72.51 72.71 +0.16 1,883 12,613 +916 Hover/Click
Oct21 201105 70.16 70.16 70.16 70.16 +0.01 0 6 +0 Hover/Click
Dec21 201105 69.68 70.35 69.31 69.52 -0.11 672 20,126 +196 Hover/Click
Total Volume and Open Interest 36,777 246,116 +1,310  
Lumber(CME) Weekly Monthly
Nov20 201105 552.5 567.1 552.0 565.9 +16.9 233 334 -103  
Jan21 201105 543.1 560.7 542.6 555.7 +16.6 433 1,585 +36  
Mar21 201105 522.6 532.1 516.0 530.3 +14.3 105 443 -11  
May21 201105 509.7 512.7 509.7 512.7 +8.2 64 255 +26  
Jul21 201105 487.4 495.7 487.4 495.7 +12.7 10 31 +10  
Sep21 201105 497.2 497.2 497.2 497.2 +12.7        
Nov21 201105 497.2 497.2 497.2 497.2 +12.7        
Total Volume and Open Interest 845 2,648 -42  
Crude Oil(NYM) Weekly Monthly
Dec20 201105 39.17 39.35 38.27 38.79 -0.36 410,611 338,582 -28,258 Hover/Click
Jan21 201105 39.42 39.67 38.60 39.11 -0.36 171,282 250,467 -1,706 Hover/Click
Feb21 201105 39.81 40.04 38.99 39.48 -0.38 86,546 135,952 +2,178 Hover/Click
Mar21 201105 40.18 40.40 39.40 39.87 -0.37 45,365 143,631 -606 Hover/Click
Apr21 201105 40.44 40.71 39.82 40.22 -0.37 17,341 67,760 +1,583 Hover/Click
May21 201105 40.74 41.03 40.07 40.52 -0.37 9,364 56,972 -635 Hover/Click
Jun21 201105 41.03 41.29 40.33 40.79 -0.36 40,721 204,553 -1,941 Hover/Click
Jul21 201105 41.30 41.49 40.61 41.02 -0.36 5,124 47,355 +52 Hover/Click
Aug21 201105 41.41 41.68 40.80 41.20 -0.36 4,190 40,010 +1,207 Hover/Click
Sep21 201105 41.48 41.71 40.96 41.37 -0.35 9,470 61,072 -514 Hover/Click
Oct21 201105 41.31 41.80 41.14 41.50 -0.35 3,718 30,638 +1,404 Hover/Click
Nov21 201105 41.48 41.95 41.38 41.63 -0.35 1,979 31,591 +361 Hover/Click
Dec21 201105 41.98 42.18 41.36 41.74 -0.34 41,773 249,951 +704 Hover/Click
Jan22 201105 42.21 42.24 41.82 41.82 -0.33 343 31,442 +46 Hover/Click
Feb22 201105 42.29 42.30 41.90 41.90 -0.33 318 14,949 -1 Hover/Click
Mar22 201105 41.98 41.98 41.98 41.98 -0.33 1,458 20,712 +1,019 Hover/Click
Total Volume and Open Interest 874,076 2,013,491 -25,844  
e-miNY Crude Oil(NYM)
Dec20 201105 39.100 39.350 38.275 38.800 -0.350 19,475 1,611 -294  
Jan21 201105 39.325 39.650 38.600 39.100 -0.375 1,081 341 -36  
Feb21 201105 39.050 40.025 39.000 39.475 -0.375 128 175 +65  
Mar21 201105 39.775 40.375 39.400 39.875 -0.375 63 439 +0  
Apr21 201105 40.300 40.500 39.900 40.225 -0.375 22 44 -4  
May21 201105 40.800 41.000 40.225 40.525 -0.375 16 22 -8  
Jun21 201105 40.425 41.275 40.425 40.800 -0.350 14 126 +1  
Jul21 201105 41.300 41.300 41.025 41.025 -0.350 1 17 -1  
Aug21 201105 41.200 41.200 41.200 41.200 -0.350 0 11 +0  
Sep21 201105 41.375 41.375 41.375 41.375 -0.350 0 8 +0  
Total Volume and Open Interest 20,813 2,943 -277  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201105 117.15 117.41 114.76 116.96 -0.39 70,095 123,979 -781 Hover/Click
Jan21 201105 117.67 118.35 115.84 117.90 -0.30 41,929 60,214 +3,522 Hover/Click
Feb21 201105 118.83 119.34 116.85 118.80 -0.36 17,303 34,598 +525 Hover/Click
Mar21 201105 119.30 120.18 117.73 119.61 -0.39 14,348 34,358 +449 Hover/Click
Apr21 201105 118.86 120.79 118.59 120.16 -0.44 7,358 20,155 -517 Hover/Click
May21 201105 119.93 121.21 119.63 121.10 -0.52 3,824 15,023 +156 Hover/Click
Jun21 201105 120.84 122.93 120.55 122.16 -0.62 5,330 27,930 -31 Hover/Click
Jul21 201105 122.25 123.50 121.98 123.34 -0.66 1,657 9,040 +295 Hover/Click
Aug21 201105 124.44 124.49 123.12 124.49 -0.68 843 6,819 +181 Hover/Click
Sep21 201105 125.84 125.84 124.37 125.68 -0.71 581 7,591 -43 Hover/Click
Oct21 201105 125.59 126.86 125.59 126.86 -0.74 570 5,329 -5 Hover/Click
Nov21 201105 128.14 128.85 126.73 128.00 -0.77 673 3,896 -38 Hover/Click
Dec21 201105 129.00 129.82 127.75 128.94 -0.83 1,918 34,506 +26 Hover/Click
Jan22 201105 130.07 130.07 130.07 130.07 -0.85 120 8,989 -9 Hover/Click
Total Volume and Open Interest 166,943 412,412 +3,792  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201105 110.81 111.85 108.60 111.59 +0.78 65,461 126,405 -8,025 Hover/Click
Jan21 201105 110.08 111.00 108.04 110.69 +0.48 43,754 62,518 +3,937 Hover/Click
Feb21 201105 110.57 111.72 108.85 111.28 +0.27 17,814 21,517 +448 Hover/Click
Mar21 201105 112.57 113.30 110.60 112.73 -0.02 13,484 34,053 -1,296 Hover/Click
Apr21 201105 122.59 124.42 122.38 123.96 -0.19 7,715 29,547 +2,449 Hover/Click
May21 201105 125.23 126.00 124.70 125.56 -0.26 4,056 14,270 +123 Hover/Click
Jun21 201105 126.32 126.75 124.32 126.09 -0.31 5,143 29,834 -310 Hover/Click
Jul21 201105 124.90 126.18 124.56 125.95 -0.35 1,169 8,426 +216 Hover/Click
Aug21 201105 124.73 125.52 124.73 125.24 -0.40 1,451 5,587 +470 Hover/Click
Sep21 201105 124.45 124.45 123.28 123.87 -0.48 1,021 10,362 -17 Hover/Click
Total Volume and Open Interest 163,324 377,907 -1,526  
e-miNY RBOB Gasoline(NYM)
Dec20 201105 111.60 111.60 111.59 111.59 +0.78 1 1 -1  
Jan21 201105 110.69 110.69 110.69 110.69 +0.48        
Feb21 201105 111.28 111.28 111.28 111.28 +0.27        
Mar21 201105 112.73 112.73 112.73 112.73 -0.02        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Dec20 201105 3.062 3.113 2.925 2.942 -0.104 184,775 165,177 -1,866 Hover/Click
Jan21 201105 3.195 3.244 3.071 3.084 -0.093 80,694 209,813 +2,352 Hover/Click
Feb21 201105 3.158 3.206 3.047 3.058 -0.082 34,277 87,895 +873 Hover/Click
Mar21 201105 3.066 3.112 2.967 2.977 -0.068 58,968 137,548 +3,217 Hover/Click
Apr21 201105 2.905 2.952 2.836 2.844 -0.050 47,729 76,215 -262 Hover/Click
May21 201105 2.875 2.922 2.811 2.825 -0.043 23,861 54,808 +1,544 Hover/Click
Jun21 201105 2.910 2.957 2.852 2.866 -0.042 8,694 32,958 -1,845 Hover/Click
Jul21 201105 2.962 3.005 2.899 2.916 -0.041 11,249 28,696 +681 Hover/Click
Aug21 201105 2.977 3.015 2.909 2.930 -0.038 4,747 28,705 -597 Hover/Click
Sep21 201105 2.957 3.001 2.896 2.917 -0.036 7,463 39,177 -1,420 Hover/Click
Oct21 201105 2.999 3.042 2.940 2.958 -0.033 24,768 94,137 -2,124 Hover/Click
Nov21 201105 3.071 3.119 3.029 3.041 -0.027 7,630 34,620 +341 Hover/Click
Dec21 201105 3.210 3.269 3.175 3.189 -0.025 6,297 30,434 +424 Hover/Click
Jan22 201105 3.324 3.371 3.283 3.295 -0.022 5,948 32,394 +563 Hover/Click
Feb22 201105 3.243 3.289 3.216 3.224 -0.020 2,358 22,592 +836 Hover/Click
Mar22 201105 3.030 3.064 2.998 3.009 -0.013 3,560 22,694 -816 Hover/Click
Total Volume and Open Interest 519,468 1,181,478 +2,805  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201105 40.96 41.53 40.33 40.93 -0.30 278,628 496,579 -11,413 Hover/Click
Feb21 201105 41.36 41.87 40.73 41.30 -0.31 144,190 278,882 +4,855 Hover/Click
Mar21 201105 41.74 42.21 41.13 41.66 -0.33 103,841 198,284 +5,124 Hover/Click
Apr21 201105 42.10 42.56 41.50 42.02 -0.34 53,122 111,517 +4,985 Hover/Click
May21 201105 42.48 42.87 41.85 42.35 -0.36 25,563 94,741 -2,241 Hover/Click
Jun21 201105 42.75 43.18 42.17 42.65 -0.37 58,130 198,088 +131 Hover/Click
Jul21 201105 42.80 43.40 42.45 42.88 -0.36 11,187 76,999 +962 Hover/Click
Aug21 201105 42.75 43.60 42.64 43.10 -0.37 8,549 49,539 -432 Hover/Click
Sep21 201105 43.28 43.81 42.91 43.32 -0.37 10,108 55,789 +1,027 Hover/Click
Oct21 201105 43.39 43.52 43.37 43.51 -0.37 2,984 36,244 +1,631 Hover/Click
Nov21 201105 43.59 43.68 43.57 43.68 -0.37 2,449 34,967 +35 Hover/Click
Dec21 201105 43.99 44.31 43.46 43.84 -0.37 41,482 248,690 +2,438 Hover/Click
Jan22 201105 44.12 44.12 43.97 43.97 -0.38 2,118 31,695 +564 Hover/Click
Feb22 201105 44.12 44.12 44.12 44.12 -0.37 1,794 30,800 +575 Hover/Click
Total Volume and Open Interest 765,667 2,397,154 +10,665  
Gas Oil(ICE) Weekly Monthly
Nov20 201105 330.75 333.25 325.25 327.00 -0.50 38,304 73,328 -8,765 Hover/Click
Dec20 201105 333.25 334.75 327.00 328.75 -1.25 98,459 173,203 -6,056 Hover/Click
Jan21 201105 337.50 338.25 331.00 332.50 -1.25 49,486 105,308 +764 Hover/Click
Feb21 201105 341.50 342.00 335.00 336.75 -1.50 20,866 58,966 +1,546 Hover/Click
Mar21 201105 343.00 345.25 338.50 340.25 -1.50 10,288 55,997 +403 Hover/Click
Apr21 201105 346.25 348.50 342.00 343.75 -1.25 10,728 28,141 -2,230 Hover/Click
May21 201105 349.75 352.25 345.75 347.25 -1.25 8,054 33,235 +792 Hover/Click
Jun21 201105 353.00 355.25 349.25 350.50 -1.25 14,711 53,110 -2,283 Hover/Click
Jul21 201105 354.00 359.00 353.25 354.50 -1.25 2,366 23,533 +305 Hover/Click
Aug21 201105 360.00 362.75 357.50 358.25 -1.25 829 14,974 +97 Hover/Click
Total Volume and Open Interest 286,653 916,389 -17,316  
Ethanol(CBOT)
Dec20 201105 1.435 1.435 1.400 1.400 +0.050 0 44 +0  
Jan21 201105 1.385 1.385 1.385 1.385 +0.050        
Feb21 201105 1.385 1.385 1.385 1.385 +0.050        
Mar21 201105 1.385 1.385 1.385 1.385 +0.050        
Apr21 201105 1.400 1.400 1.400 1.400 +0.050        
May21 201105 1.400 1.400 1.400 1.400 +0.050        
Jun21 201105 1.400 1.400 1.400 1.400 +0.050        
Jul21 201105 1.400 1.400 1.400 1.400 +0.050        
Total Volume and Open Interest 2 47 -2  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201105 38.89 39.36 38.30 38.79 -0.36 23,086 74,436 -4,700 Hover/Click
Jan21 201105 39.02 39.68 38.64 39.11 -0.36 34,978 37,697 +145 Hover/Click
Feb21 201105 39.44 40.00 39.04 39.48 -0.38 29,775 23,892 +380 Hover/Click
Mar21 201105 39.44 40.39 39.43 39.87 -0.37 22,308 23,013 +167 Hover/Click
Apr21 201105 39.87 40.69 39.86 40.22 -0.37 7,695 9,434 +1,380 Hover/Click
May21 201105 40.11 40.91 40.11 40.52 -0.37 2,635 7,022 +285 Hover/Click
Jun21 201105 40.48 41.17 40.48 40.79 -0.36 7,377 41,041 +340 Hover/Click
Jul21 201105 41.38 41.38 40.99 41.02 -0.36 625 6,274 +59 Hover/Click
Aug21 201105 41.43 41.58 40.98 41.20 -0.36 452 6,522 -31 Hover/Click
Sep21 201105 41.37 41.37 41.37 41.37 -0.35 1,435 7,439 +243 Hover/Click
Oct21 201105 41.50 41.50 41.50 41.50 -0.35 415 6,927 -4 Hover/Click
Nov21 201105 41.63 41.63 41.63 41.63 -0.35 148 6,349 +27 Hover/Click
Dec21 201105 41.50 42.08 41.50 41.74 -0.34 6,811 78,511 -547 Hover/Click
Jan22 201105 41.82 41.82 41.82 41.82 -0.33 51 3,882 -4 Hover/Click
Feb22 201105 41.90 41.90 41.90 41.90 -0.33 109 2,382 -23 Hover/Click
Mar22 201105 41.98 41.98 41.98 41.98 -0.33 366 8,335 +69 Hover/Click
Total Volume and Open Interest 141,086 438,665 -1,907  
US Dollar Index(ICE) Weekly Monthly
Dec20 201105 93.400 93.540 92.470 92.515 -0.895 18,238 25,944 +114 Hover/Click
Mar21 201105 93.360 93.365 92.485 92.485 -0.895 68 674 +3 Hover/Click
Jun21 201105 92.600 92.600 92.465 92.465 -0.895 0 43 +0 Hover/Click
Total Volume and Open Interest 18,306 26,661 +117  
Australian Dollar(CME) Weekly Monthly
Dec20 201105 71.70 72.91 71.47 72.87 +0.96 118,970 133,368 -1,254 Hover/Click
Mar21 201105 71.82 72.93 71.51 72.90 +0.96 79 317 +27 Hover/Click
Jun21 201105 72.52 72.94 71.66 72.94 +0.96 1 101 -1 Hover/Click
Total Volume and Open Interest 119,300 134,352 -1,276  
British Pound(CME) Weekly Monthly
Dec20 201105 129.46 131.58 129.36 131.47 +1.49 96,430 137,241 -5,222 Hover/Click
Mar21 201105 129.84 131.65 129.52 131.55 +1.49 129 1,798 +35 Hover/Click
Jun21 201105 131.61 131.61 129.75 131.61 +1.49 0 228 +0 Hover/Click
Total Volume and Open Interest 96,719 140,437 -5,236  
Canadian Dollar(CME) Weekly Monthly
Dec20 201105 76.13 76.76 75.89 76.71 +0.51 76,475 120,815 +2,417 Hover/Click
Mar21 201105 76.01 76.78 75.92 76.73 +0.50 199 1,923 +18 Hover/Click
Jun21 201105 76.60 76.76 75.99 76.74 +0.51 26 676 +7 Hover/Click
Sep21 201105 76.74 76.74 76.01 76.74 +0.51 2 287 -1 Hover/Click
Total Volume and Open Interest 77,591 124,892 +3,215  
Japanese Yen(CME) Weekly Monthly
Dec20 201105 95.73 96.71 95.72 96.66 +0.88 69,159 181,808 +53 Hover/Click
Mar21 201105 95.97 96.83 95.87 96.78 +0.87 57 2,096 +9 Hover/Click
Jun21 201105 96.90 96.90 96.90 96.90 +0.86 0 135 +0 Hover/Click
Total Volume and Open Interest 69,273 184,751 +31  
Swiss Franc(CME) Weekly Monthly
Dec20 201105 109.67 110.78 109.63 110.70 +0.97 19,735 50,884 -909 Hover/Click
Mar21 201105 110.60 111.08 109.95 111.01 +0.97 17 158 +6 Hover/Click
Jun21 201105 110.85 111.31 110.85 111.31 +0.97 0 25 +0 Hover/Click
Total Volume and Open Interest 19,752 51,092 -903  
EuroFX(CME) Weekly Monthly
Dec20 201105 117.33 118.69 117.21 118.48 +1.13 155,328 617,899 -978 Hover/Click
Mar21 201105 117.70 118.94 117.47 118.74 +1.13 706 3,671 -11 Hover/Click
Jun21 201105 117.92 119.18 117.78 118.99 +1.14 55 970 +27 Hover/Click
Total Volume and Open Interest 156,498 627,754 -993  
Mexican Peso(CME) Weekly Monthly
Nov20 201105 482.13 483.75 475.38 482.13 +5.88 2 57 +1  
Dec20 201105 475.00 482.75 473.25 480.75 +6.00 56,895 117,047 -33 Hover/Click
Total Volume and Open Interest 56,938 118,193 -25  
Brazilian Real(CME) Weekly Monthly
Dec20 201105 175.80 180.95 175.80 179.80 +3.15 8,247 44,152 -19 Hover/Click
Jan21 201105 178.40 180.60 178.40 179.60 +3.05 71 56 +25  
Feb21 201105 179.45 179.45 179.45 179.45 +3.05        
Mar21 201105 179.25 179.25 179.25 179.25 +3.00       Hover/Click
Total Volume and Open Interest 8,318 44,208 +6  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201105 174~200 175~270 173~300 174~110 -0~030 348,831 1,202,690 -11,890 Hover/Click
Mar21 201105 176~080 177~070 175~090 175~240 -0~020 4,981 14,304 +1,595 Hover/Click
Jun21 201105 175~240 175~240 175~240 175~240 -0~020       Hover/Click
Total Volume and Open Interest 353,812 1,216,994 -10,295  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201105 138~310 139~085 138~245 138~280 -0~035 1,270,460 3,057,025 -4,174 Hover/Click
Mar21 201105 138~200 138~300 138~135 138~170 -0~030 5,531 20,216 +1,491 Hover/Click
Jun21 201105 138~170 138~170 138~170 138~170 -0~030       Hover/Click
Total Volume and Open Interest 1,275,991 3,077,241 -2,683  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201105 125~266 125~294 125~234 125~252 -0~022 670,426 3,107,228 +586 Hover/Click
Mar21 201105 126~054 126~086 126~024 126~042 -0~020 436 11,379 +117 Hover/Click
Jun21 201105 126~042 126~042 126~042 126~042 -0~020       Hover/Click
Total Volume and Open Interest 670,862 3,118,607 +703  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201105 110~136 110~137 110~127 110~133 -0~004 256,312 1,964,789 -2,754 Hover/Click
Mar21 201105 110~137 110~137 110~132 110~136 -0~004 314 1,423 +50 Hover/Click
Jun21 201105 110~136 110~136 110~136 110~136 -0~004       Hover/Click
Total Volume and Open Interest 256,626 1,966,212 -2,704  
Eurodollars(CME) Weekly Monthly
Dec20 201105 99.755 99.765 99.755 99.765 +0.010 98,043 1,035,458 +4,555  
Mar21 201105 99.795 99.800 99.785 99.795 unch 65,484 1,049,402 +1,350  
Jun21 201105 99.795 99.800 99.790 99.800 unch 83,067 856,185 +4,182  
Sep21 201105 99.805 99.805 99.795 99.800 -0.005 85,566 748,766 -2,033  
Dec21 201105 99.775 99.780 99.765 99.775 unch 90,976 750,733 -12,908  
Mar22 201105 99.745 99.750 99.720 99.725 -0.020 129,669 707,979 +3,153  
Jun22 201105 99.735 99.745 99.715 99.720 -0.020 91,767 643,509 -5,786  
Sep22 201105 99.725 99.740 99.705 99.710 -0.020 74,422 411,619 -1,430  
Dec22 201105 99.700 99.715 99.680 99.685 -0.020 74,058 471,456 +6,970  
Mar23 201105 99.680 99.700 99.655 99.665 -0.020 88,616 499,388 +17,138  
Jun23 201105 99.650 99.670 99.625 99.635 -0.015 68,363 333,131 +4,618  
Sep23 201105 99.615 99.640 99.590 99.600 -0.015 68,124 297,196 +403  
Dec23 201105 99.565 99.595 99.540 99.550 -0.015 77,116 325,595 -9,941  
Mar24 201105 99.520 99.550 99.490 99.505 -0.015 48,596 258,285 +3,510  
Jun24 201105 99.470 99.505 99.435 99.450 -0.015 42,293 244,612 +5,305  
Sep24 201105 99.415 99.450 99.385 99.395 -0.015 30,892 174,651 +2,336  
Dec24 201105 99.350 99.395 99.320 99.330 -0.015 36,433 196,534 -2,181  
Mar25 201105 99.290 99.340 99.260 99.270 -0.015 29,033 134,295 +832  
Total Volume and Open Interest 1,369,886 9,596,590 +25,558  
Ultra T-Bond(CBOT)
Dec20 201105 219~08 221~28 218~10 219~04 +0~02 161,180 982,824 -7,387  
Mar21 201105 219~04 220~07 216~22 217~15 +0~02 291 372 +256  
Jun21 201105 217~15 217~15 217~15 217~15 +0~02        
Total Volume and Open Interest 161,471 983,196 -7,131  
Ultra 10-Yr T-Note(CBOT)
Dec20 201105 158~230 159~115 158~100 158~160 -0~050 223,290 922,939 -12,601  
Mar21 201105 157~255 158~185 157~255 157~255 -0~045 0 61 +0  
Jun21 201105 157~255 157~255 157~255 157~255 -0~045        
Total Volume and Open Interest 223,290 923,000 -12,601  
30 Day Federal Funds(CBOT)
Nov20 201105 99.915 99.915 99.910 99.910 unch 12,232 150,080 -8,147  
Dec20 201105 99.920 99.920 99.915 99.915 unch 822 115,283 -251  
Jan21 201105 99.925 99.925 99.920 99.920 unch 13,676 158,947 -2,796  
Feb21 201105 99.930 99.930 99.925 99.925 unch 9,241 96,749 -27  
Mar21 201105 99.930 99.935 99.925 99.925 -0.005 7,177 62,872 -5,281  
Apr21 201105 99.935 99.935 99.930 99.930 -0.005 13,162 94,486 -2,723  
Total Volume and Open Interest 86,199 1,064,184 -12,665  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201105 152.03 152.21 151.96 152.20 +0.17 958 13,588 +40 Hover/Click
Mar21 201105 152.20 152.20 152.20 152.20 +0.17       Hover/Click
Jun21 201105 152.20 152.20 152.20 152.20 +0.17       Hover/Click
Total Volume and Open Interest 958 13,588 +40  
Euro-Buxl(EUREX)
Dec20 201105 229.78 230.36 228.18 229.16 -0.48 68,017 247,939 +3,187  
Mar21 201105 228.22 228.22 227.48 227.48 -0.48 6 33,354 +5  
Jun21 201105 226.36 226.36 226.36 226.36 -0.48        
Total Volume and Open Interest 68,023 281,293 +3,192  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201105 176.52 176.65 176.09 176.33 -0.07 584,729 1,334,984 +16,691 Hover/Click
Mar21 201105 178.98 179.01 178.58 178.73 -0.07 7,036 31,993 +6,083 Hover/Click
Jun21 201105 175.93 175.93 175.93 175.93 -0.07       Hover/Click
Total Volume and Open Interest 591,765 1,366,977 +22,774  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201105 135.90 135.95 135.75 135.81 -0.06 281,720 1,031,380 -20,557 Hover/Click
Mar21 201105 135.66 135.66 135.66 135.66 -0.06 0 3,489 +0 Hover/Click
Jun21 201105 136.36 136.36 136.36 136.36 -0.06       Hover/Click
Total Volume and Open Interest 281,720 1,034,869 -20,557  
Euro-Schatz(EUREX)
Dec20 201105 112.47 112.47 112.43 112.44 -0.01 211,728 1,478,940 -120,454  
Mar21 201105 112.50 112.50 112.50 112.50 -0.01 0 3 +0  
Jun21 201105 113.24 113.24 113.24 113.24 -0.01        
Total Volume and Open Interest 211,728 1,478,943 -120,454  
3-Mth Euribor(EUREX)
Dec20 201105 100.525 100.525 100.525 100.525 -0.005 0 1,169 +0  
Mar21 201105 100.550 100.550 100.550 100.550 +0.005 0 638 +0  
Jun21 201105 100.560 100.560 100.560 100.560 +0.005 0 282 +0  
Total Volume and Open Interest 0 4,004 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201105 136~16 136~22 135~28 135~31 -0~10 274,813 497,418 -23,002 Hover/Click
Mar21 201105 135~01 135~01 135~01 135~01 -0~10 0 3,057 +0 Hover/Click
Total Volume and Open Interest 274,813 500,475 -23,002  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201105 99.96 99.97 99.96 99.96 -0.01 42,010 510,916 -15,685  
Mar21 201105 100.00 100.00 99.98 99.99 -0.01 37,401 666,930 -5,657  
Jun21 201105 100.04 100.05 100.02 100.03 -0.01 33,550 818,888 +12,135  
Sep21 201105 100.06 100.07 100.04 100.04 -0.01 31,670 580,175 -1,399  
Dec21 201105 100.06 100.07 100.04 100.04 -0.00 26,970 438,164 +693  
Mar22 201105 100.00 100.01 99.99 99.99 -0.01 28,534 439,952 -2,381  
Total Volume and Open Interest 370,289 4,598,722 -8,295  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201105 100.530 100.530 100.520 100.525 -0.005 31,106 533,878 +5,626  
Mar21 201105 100.545 100.550 100.540 100.545 unch 35,525 323,323 +315  
Jun21 201105 100.560 100.560 100.555 100.555 unch 33,536 374,052 -3,521  
Total Volume and Open Interest 472,520 3,507,799 -27,516  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201105 99.99 99.99 99.98 99.99 unch 29,728 139,323 +7,632  
Mar21 201105 99.99 99.99 99.98 99.99 unch 17,343 137,507 +3,925  
Jun21 201105 99.99 99.99 99.98 99.99 unch 14,708 144,478 +4,832  
Sep21 201105 99.98 99.99 99.97 99.98 unch 13,232 125,119 +3,038  
Dec21 201105 99.96 99.97 99.95 99.96 unch 12,176 93,916 +3,776  
Mar22 201105 99.94 99.95 99.94 99.95 +0.01 5,869 92,226 +2,226  
Jun22 201105 99.93 99.94 99.93 99.94 +0.01 5,867 42,970 +204  
Sep22 201105 99.92 99.92 99.91 99.92 unch 2,755 35,204 +446  
Dec22 201105 99.90 99.90 99.89 99.90 +0.01 483 2,562 +273  
Mar23 201105 99.89 99.89 99.89 99.89 +0.02 0 508 -1  
Total Volume and Open Interest 102,161 814,842 +26,351  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201105 99.20 99.27 99.20 99.26 +0.05 207,178 1,596,977 +36,914  
Mar21 201105 99.21 99.21 99.21 99.21 +0.05 0 1,651 +0  
Total Volume and Open Interest 207,178 1,598,628 +36,914  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201105 99.85 99.86 99.85 99.85 +0.00 161,627 1,229,747 +51,361  
Mar21 201105 99.85 99.85 99.85 99.85 +0.00        
Total Volume and Open Interest 161,627 1,229,747 +51,361  
Gold(CMX) Weekly Monthly
Dec20 201105 1903.4 1954.3 1902.2 1946.8 +50.6 171,368 411,621 -3,371 Hover/Click
Feb21 201105 1910.5 1961.4 1910.2 1953.8 +50.7 14,978 67,805 +5,023 Hover/Click
Apr21 201105 1916.4 1966.9 1916.4 1959.5 +51.0 2,852 27,968 +785 Hover/Click
Jun21 201105 1920.3 1970.8 1920.3 1963.9 +51.1 1,577 19,550 +487 Hover/Click
Aug21 201105 1948.4 1968.3 1948.4 1967.3 +51.2 224 5,077 -30 Hover/Click
Oct21 201105 1929.8 1975.0 1928.8 1970.3 +51.2 154 3,681 +101 Hover/Click
Dec21 201105 1931.9 1980.0 1931.9 1973.4 +51.3 204 7,857 -42 Hover/Click
Feb22 201105 1976.4 1976.4 1976.4 1976.4 +51.3 0 43 +0 Hover/Click
Apr22 201105 1979.3 1979.3 1979.3 1979.3 +51.3 0 10 +0 Hover/Click
Jun22 201105 1984.9 1984.9 1984.9 1984.9 +51.3 0 98 +0 Hover/Click
Aug22 201105 1986.4 1986.4 1986.4 1986.4 +51.3 0 1 +0 Hover/Click
Total Volume and Open Interest 192,088 544,774 +3,576  
Silver(CMX) Weekly Monthly
Dec20 201105 2398.0 2554.0 2395.5 2519.1 +129.8 60,022 114,992 -2,284 Hover/Click
Mar21 201105 2415.0 2568.0 2410.5 2533.1 +129.7 5,861 28,138 +1,423 Hover/Click
May21 201105 2472.5 2574.0 2472.5 2541.2 +129.0 662 5,677 +16 Hover/Click
Jul21 201105 2461.5 2584.0 2461.5 2549.5 +128.2 524 2,267 -83 Hover/Click
Sep21 201105 2439.0 2559.6 2439.0 2559.6 +128.7 413 847 +228 Hover/Click
Dec21 201105 2547.0 2596.0 2546.5 2569.6 +127.6 80 869 +60 Hover/Click
Mar22 201105 2577.3 2577.3 2577.3 2577.3 +127.6 0 2 +0 Hover/Click
Total Volume and Open Interest 67,715 153,267 -583  
Platinum(NYMEX) Weekly Monthly
Jan21 201105 872.0 910.5 870.2 899.9 +29.8 11,793 48,957 -620 Hover/Click
Apr21 201105 877.0 910.4 877.0 902.8 +29.6 264 1,975 +85 Hover/Click
Jul21 201105 907.6 907.6 907.6 907.6 +29.5 0 55 +0 Hover/Click
Oct21 201105 912.1 912.1 912.1 912.1 +29.8 0 4 +0 Hover/Click
Total Volume and Open Interest 12,062 51,034 -565  
Palladium(NYMEX) Weekly Monthly
Dec20 201105 2310.40 2437.10 2280.90 2383.60 +76.00 1,795 8,364 -106 Hover/Click
Mar21 201105 2315.00 2440.30 2300.90 2392.70 +74.50 270 1,790 +77 Hover/Click
Jun21 201105 2390.30 2390.30 2390.30 2390.30 +74.60 0 15 +0 Hover/Click
Total Volume and Open Interest 2,065 10,169 -29  
Copper(CMX) Weekly Monthly
Dec20 201105 311.00 313.65 308.00 311.00 +0.30 61,155 124,706 +593 Hover/Click
Mar21 201105 310.80 313.90 308.20 311.50 +0.70 10,898 68,944 +2,348 Hover/Click
May21 201105 310.65 313.90 308.70 311.85 +0.85 2,306 15,188 -55 Hover/Click
Jul21 201105 311.05 314.10 309.20 312.05 +0.90 980 11,570 +247 Hover/Click
Sep21 201105 309.45 312.70 309.45 312.30 +1.00 414 3,464 +123 Hover/Click
Total Volume and Open Interest 76,995 233,351 +3,203  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201105 27832 28390 27648 28297 +562 179,266 85,655 -1,938 Hover/Click
Mar21 201105 27585 28284 27558 28203 +568 983 3,516 +63 Hover/Click
Jun21 201105 28143 28143 27519 28143 +561 0 23 +0 Hover/Click
Sep21 201105 28092 28092 28092 28092 +574       Hover/Click
Total Volume and Open Interest 180,249 89,194 -1,875  
S & P 500(CME) Weekly Monthly
Dec20 201105 3491.25 3513.50 3431.25 3504.75 +69.75 2,663 14,076 -1,136  
Mar21 201105 3495.25 3495.25 3495.25 3495.25 +69.75 0 26 +0  
Jun21 201105 3485.50 3485.50 3485.50 3485.50 +70.00        
Sep21 201105 3474.75 3474.75 3474.75 3474.75 +70.50        
Total Volume and Open Interest 2,663 14,176 -1,136  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201105 3448.00 3522.50 3428.25 3504.75 +69.75 1,664,690 2,380,098 -6,105 Hover/Click
Mar21 201105 3427.25 3512.50 3418.75 3495.25 +69.75 2,504 30,286 +564 Hover/Click
Jun21 201105 3420.00 3503.00 3411.50 3485.50 +70.00 32 336 +1 Hover/Click
Sep21 201105 3474.75 3474.75 3474.75 3474.75 +70.50 0 19 +0 Hover/Click
Total Volume and Open Interest 1,667,226 2,410,740 -5,540  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201105 11830.00 12119.50 11771.25 12076.50 +313.50 509,496 220,317 +1,863 Hover/Click
Mar21 201105 11801.75 12106.00 11766.00 12067.75 +313.25 576 2,185 +103 Hover/Click
Jun21 201105 11921.75 12087.25 11906.00 12054.25 +314.00 1 453 -1 Hover/Click
Total Volume and Open Interest 510,073 222,955 +1,965  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201105 1983.30 2039.20 1963.20 2034.20 +57.40 13,072 54,572 -1,488 Hover/Click
Mar21 201105 2032.70 2032.70 1971.10 2032.70 +57.40       Hover/Click
Jun21 201105 2033.70 2033.70 2033.70 2033.70 +57.40       Hover/Click
Total Volume and Open Interest 13,072 54,572 -1,488  
Volatility Index(CBOE)
Nov20 201105 28.60 29.00 27.14 27.78 -0.60 58,471 110,494 -4,570  
Dec20 201105 29.05 29.52 27.90 28.78 -0.40 41,584 108,661 +7,637  
Jan21 201105 28.36 28.75 27.75 28.53 +0.10 7,915 25,426 +1,266  
Feb21 201105 27.45 27.73 26.95 27.68 +0.20 6,238 16,223 +554  
Total Volume and Open Interest 120,398 282,703 +5,388  
S & P 600(CME)
Dec20 201105 935.60 935.60 935.60 935.60 +26.00        
Mar21 201105 936.20 936.20 936.20 936.20 +26.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201105 1617.40 1663.60 1597.90 1658.50 +46.90 170,266 528,871 +7,397 Hover/Click
Mar21 201105 1619.80 1660.10 1595.50 1655.30 +47.10 46 699 +12 Hover/Click
Jun21 201105 1651.00 1651.00 1651.00 1651.00 +45.70       Hover/Click
Total Volume and Open Interest 170,312 529,570 +7,409  
Nikkei 225(CME)
Dec20 201105 24015 24385 23870 24275 +370 5,312 16,023 -483  
Mar21 201105 24190 24345 24190 24240 +375 1 222 +1  
Total Volume and Open Interest 5,313 16,245 -482  
Nikkei 225(SGX) Weekly Monthly
Dec20 201105 23670 24180 23495 24115 +370 42,868 108,378 +301  
Mar21 201105 24080 24080 24080 24080 +370 15 994 +12  
Jun21 201105 23930 23930 23930 23930 +370 0 6,608 +0  
Total Volume and Open Interest 42,883 140,009 +313  
Nikkei 225 Mini(JPX)
Dec20 201105 23890 24185 23860 24120 +380 1,078,059 441,386 -7,879  
Mar21 201105 23595 24120 23430 24060 +380 23,346 22,838 +1,873  
Jun21 201105 23430 23950 23275 23890 +380 543 1,888 +195  
Total Volume and Open Interest 1,145,626 489,788 +8,078  
Nikkei 225(JPX)
Dec20 201105 23890 24180 23860 24120 +380 87,618 314,304 +2,072  
Mar21 201105 23840 24120 23810 24060 +380 1,785 9,783 +52  
Jun21 201105 23660 23890 23660 23890 +380 11 16,290 +0  
Total Volume and Open Interest 89,418 407,035 +2,125  
Nikkei 225(CME) Yen
Dec20 201105 24010 24375 23860 24265 +380 27,974 44,649 -512  
Mar21 201105 23985 24305 23820 24205 +380 0 222 +0  
Jun21 201105 24025 24025 24025 24025 +380        
Total Volume and Open Interest 27,974 44,871 -512  
Nikkei 225(CME) e-Mini Yen
Dec20 201105 24270 24270 24270 24270 +380 0 1 +0  
Mar21 201105 24210 24210 24210 24210 +380        
Jun21 201105 24030 24030 24030 24030 +380        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov20 201105 4922.0 4995.5 4916.5 4981.0 +61.5 78,492 254,652 -2,536  
Dec20 201105 4910.5 4984.0 4908.5 4970.0 +61.5 312 57,709 -277  
Jan21 201105 4962.0 4962.0 4962.0 4962.0 +61.5 0 10 +0  
Mar21 201105 4956.0 4956.0 4956.0 4956.0 +61.5        
Jun21 201105 4869.0 4869.0 4869.0 4869.0 +54.0        
Sep21 201105 4857.0 4857.0 4857.0 4857.0 +58.5        
Total Volume and Open Interest 78,804 326,877 -2,813  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201105 24939 25816 24906 25810 +875 137,194 113,281 +1,007  
Dec20 201105 24959 25803 24936 25803 +874 1,428 17,121 +267  
Total Volume and Open Interest 139,727 135,003 +1,702  
DAX(EUREX) Weekly Monthly
Dec20 201105 12254.0 12582.0 12245.5 12559.0 +254.0 85,627 77,615 -2,582  
Mar21 201105 12346.5 12560.0 12342.5 12546.5 +252.5 271 1,347 -11  
Jun21 201105 12373.5 12570.5 12373.5 12555.0 +255.0 16 38 +16  
Total Volume and Open Interest 85,914 79,000 -2,577  
Mini-DAX(EUREX)
Dec20 201105 12251.0 12582.0 12248.0 12559.0 +254.0 58,335 13,284 -1,626  
Mar21 201105 12259.0 12558.0 12259.0 12546.5 +252.5 261 204 -42  
Jun21 201105 12469.0 12555.0 12469.0 12555.0 +255.0 18 37 +8  
Total Volume and Open Interest 58,614 13,525 -1,660  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201105 3139 3219 3137 3211 +57 1,170,863 3,703,064 +23,721  
Mar21 201105 3126 3202 3126 3198 +56 3,172 78,023 +1,969  
Jun21 201105 3140 3153 3140 3153 +55 2,000 53,447 -1  
Total Volume and Open Interest 1,176,035 3,859,065 +25,689  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201105 10278 10354 10239 10268 +27 39,909 144,312 -1,971  
Mar21 201105 10190 10210 10138 10155 +27 55 891 -29  
Jun21 201105 10023 10061 10005 10005 +26 50 488 +0  
Total Volume and Open Interest 40,014 145,691 -2,000  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201105 5836.50 5911.50 5828.00 5882.50 +28.00 98,019 761,438 -1,388  
Mar21 201105 5839.50 5843.50 5839.50 5843.50 +27.00 11 1,742 +11  
Jun21 201105 5797.50 5797.50 5797.50 5797.50 +27.00 0 71 +0  
Total Volume and Open Interest 98,030 763,252 -1,377  
SPI 200(SFE) Weekly Monthly
Dec20 201105 6043.0 6132.0 5975.0 6124.0 +70.0 56,323 297,785 +1,690  
Mar21 201105 6061.0 6061.0 6061.0 6061.0 +70.0 0 1,755 +0  
Jun21 201105 6039.0 6039.0 6039.0 6039.0 +70.0 0 288 +0  
Total Volume and Open Interest 56,333 300,764 +1,690  
FTSE MIB(ISE)
Dec20 201105 19345.00 19755.00 19325.00 19691.00 +369.00 25,333 70,683 -1,296  
Mar21 201105 19370.00 19640.00 19295.00 19606.00 +369.00 74 625 +17  
Jun21 201105 19211.00 19211.00 19211.00 19211.00 +266.00 4 9 +4  
Total Volume and Open Interest 25,411 71,317 -1,275  
KOSPI 200(KFE)
Dec20 201105 316.40 321.20 315.20 320.90 +7.10 255,146 280,258 -4,645  
Mar21 201105 311.75 316.65 311.00 316.35 +6.95 292 16,765 +65  
Jun21 201105 315.00 315.00 315.00 315.00 +4.50 3 14,926 +118  
Total Volume and Open Interest 255,447 338,025 -4,462  
GSCI(CME) Weekly Monthly
Nov20 201105 357.90 358.75 353.90 355.05 +0.10 11 5,595 +7  
Dec20 201105 358.15 361.05 357.55 358.15 +0.10 0 81 +0  
Jan21 201105 358.85 359.20 358.85 358.85 +1.50        
Total Volume and Open Interest 11 5,676 +7  
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!!!