Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201106 1101.00 1107.50 1095.75 1098.50 -3.25 1,304 2,757 -373 Hover/Click
Jan21 201106 1102.50 1110.00 1098.25 1101.50 -2.25 138,800 374,629 -3,067 Hover/Click
Mar21 201106 1097.00 1104.75 1095.25 1099.25 +1.25 50,438 204,991 -837 Hover/Click
May21 201106 1091.00 1101.00 1091.00 1097.00 +3.25 22,270 115,280 -3,684 Hover/Click
Jul21 201106 1089.00 1098.25 1089.00 1094.75 +3.75 19,107 83,191 -439 Hover/Click
Aug21 201106 1081.00 1084.25 1078.00 1081.50 +4.25 1,095 5,764 +7 Hover/Click
Sep21 201106 1036.50 1040.50 1036.25 1039.50 +3.25 2,208 5,446 +1,170 Hover/Click
Nov21 201106 1001.75 1007.75 1000.50 1006.00 +2.75 9,248 71,185 +1,523 Hover/Click
Jan22 201106 999.75 1005.25 999.50 1004.00 +2.75 485 8,902 +32 Hover/Click
Mar22 201106 984.50 989.00 984.25 988.00 +2.25 801 25,025 +286 Hover/Click
May22 201106 983.25 986.25 982.00 985.50 +2.75 285 4,075 +25 Hover/Click
Jul22 201106 986.75 989.50 986.75 988.75 +2.50 387 1,564 +76 Hover/Click
Aug22 201106 983.75 983.75 983.75 983.75 +2.50 0 33 +0 Hover/Click
Sep22 201106 965.00 965.00 965.00 965.00 +2.50 0 37 +0 Hover/Click
Total Volume and Open Interest 247,206 906,034 -4,960  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201106 387.30 390.00 381.80 382.40 -5.40 66,515 133,251 -59 Hover/Click
Jan21 201106 382.90 385.90 379.20 380.30 -2.90 15,587 90,328 +694 Hover/Click
Mar21 201106 371.80 374.80 370.50 373.20 +1.00 12,640 83,820 +480 Hover/Click
May21 201106 364.20 367.50 363.50 366.90 +2.40 6,112 57,161 +124 Hover/Click
Jul21 201106 362.00 365.20 361.40 364.50 +2.10 3,840 34,327 -486 Hover/Click
Aug21 201106 357.70 358.60 355.90 358.20 +2.20 502 6,125 +30 Hover/Click
Sep21 201106 347.20 349.00 346.10 348.10 +2.00 477 6,743 +74 Hover/Click
Oct21 201106 334.90 336.60 334.10 336.20 +2.00 686 6,712 +82 Hover/Click
Dec21 201106 332.80 335.50 332.50 334.80 +1.80 1,884 16,791 +622 Hover/Click
Jan22 201106 331.50 332.80 331.50 332.80 +1.30 82 1,124 +34 Hover/Click
Total Volume and Open Interest 108,460 443,000 +1,550  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201106 35.47 35.79 35.09 35.34 -0.13 64,093 121,828 -2,741 Hover/Click
Jan21 201106 35.24 35.58 34.87 35.20 -0.03 21,645 104,705 +2,196 Hover/Click
Mar21 201106 34.97 35.32 34.66 34.99 +0.02 14,985 81,551 -358 Hover/Click
May21 201106 34.83 35.14 34.50 34.83 unch 8,374 60,958 +966 Hover/Click
Jul21 201106 34.78 35.03 34.45 34.71 -0.06 8,747 46,055 +747 Hover/Click
Aug21 201106 34.61 34.72 34.40 34.47 -0.07 570 9,382 +203 Hover/Click
Sep21 201106 34.17 34.42 33.91 34.13 -0.09 770 7,155 +287 Hover/Click
Oct21 201106 33.80 33.97 33.55 33.80 -0.08 1,195 9,158 -17 Hover/Click
Dec21 201106 33.80 34.06 33.51 33.79 -0.07 3,496 25,611 +1,384 Hover/Click
Jan22 201106 33.67 33.70 33.65 33.70 -0.08 188 1,475 +31 Hover/Click
Total Volume and Open Interest 124,286 474,604 +2,733  
Canola(WCE) Weekly Monthly
Nov20 201106 545.4 549.0 545.2 545.2 -4.2 0 772 +0 Hover/Click
Jan21 201106 549.9 552.6 545.2 545.9 -4.5 8,457 98,587 -208 Hover/Click
Mar21 201106 554.5 555.9 549.2 550.2 -4.3 6,296 44,725 +289 Hover/Click
May21 201106 552.9 554.0 549.1 550.9 -2.0 1,521 25,257 +512 Hover/Click
Jul21 201106 550.8 551.9 547.6 549.5 -1.7 720 9,963 +437 Hover/Click
Total Volume and Open Interest 20,494 208,439 +3,731  
Corn(CBOT) Weekly Monthly
Dec20 201106 409.00 412.00 405.75 406.75 -2.50 176,330 602,409 -31,043 Hover/Click
Mar21 201106 414.25 417.50 412.25 413.75 -1.00 123,488 510,941 +28,682 Hover/Click
May21 201106 417.25 420.50 415.00 417.75 +0.25 30,397 163,339 +2,830 Hover/Click
Jul21 201106 418.50 421.50 416.50 420.25 +1.50 30,252 170,315 +3,409 Hover/Click
Sep21 201106 396.00 398.75 394.50 396.25 +0.50 3,397 63,894 +1,153 Hover/Click
Dec21 201106 395.75 398.25 394.25 395.50 -0.25 10,193 170,660 +1,581 Hover/Click
Mar22 201106 402.50 402.75 399.50 400.25 -0.25 781 9,705 +2 Hover/Click
May22 201106 402.75 402.75 400.50 401.25 -0.50 178 1,546 +97 Hover/Click
Jul22 201106 403.75 404.00 400.00 400.75 -1.00 448 8,442 +25 Hover/Click
Sep22 201106 388.50 388.50 386.50 386.50 -0.75 98 1,136 +1 Hover/Click
Total Volume and Open Interest 376,777 1,710,506 +6,742  
Wheat(CBOT) Weekly Monthly
Dec20 201106 607.75 615.75 601.75 602.00 -7.25 66,077 196,377 -7,278 Hover/Click
Mar21 201106 613.00 619.50 608.50 609.00 -4.50 35,309 95,636 +3,073 Hover/Click
May21 201106 614.00 620.00 610.00 610.75 -3.75 9,513 39,316 -396 Hover/Click
Jul21 201106 604.25 611.00 602.50 605.75 -1.25 9,111 72,083 +539 Hover/Click
Sep21 201106 607.25 612.50 604.00 607.75 -1.00 2,926 15,942 +366 Hover/Click
Dec21 201106 616.00 618.50 610.75 614.50 -0.75 2,653 28,257 -66 Hover/Click
Total Volume and Open Interest 126,114 455,459 -3,754  
Wheat(KCBT) Weekly Monthly
Dec20 201106 563.00 570.25 554.25 555.25 -7.75 21,158 99,142 -3,023 Hover/Click
Mar21 201106 569.00 576.50 562.25 562.75 -6.75 15,048 73,819 +2,277 Hover/Click
May21 201106 574.75 582.00 567.75 568.00 -6.75 3,860 27,277 +309 Hover/Click
Jul21 201106 578.75 585.00 571.75 572.00 -6.75 3,482 30,804 -607 Hover/Click
Sep21 201106 584.00 590.00 577.00 577.25 -6.75 553 6,603 +48 Hover/Click
Dec21 201106 591.75 597.00 584.50 585.50 -6.25 261 6,104 +19 Hover/Click
Mar22 201106 598.00 598.00 590.75 590.75 -6.00 8 543 -2 Hover/Click
Total Volume and Open Interest 44,379 244,775 -977  
Wheat(MGE) Weekly Monthly
Dec20 201106 561.25 566.25 555.25 557.25 -3.75 4,497 30,400 -258 Hover/Click
Mar21 201106 575.00 580.00 569.75 571.50 -3.75 4,683 23,782 -598 Hover/Click
May21 201106 581.25 585.50 577.00 577.25 -4.00 629 6,664 +48 Hover/Click
Jul21 201106 587.25 590.00 582.75 583.50 -3.00 310 5,142 +74 Hover/Click
Sep21 201106 588.50 589.75 583.50 585.00 -2.75 79 3,906 +40 Hover/Click
Dec21 201106 593.00 597.75 590.00 591.75 -1.75 24 2,263 -13 Hover/Click
Total Volume and Open Interest 10,225 72,328 -707  
Oats(CBOT) Weekly Monthly
Dec20 201106 301.50 305.00 296.75 300.50 -1.50 238 4,106 -44 Hover/Click
Mar21 201106 302.25 305.00 298.50 302.50 +0.25 69 1,484 +49 Hover/Click
May21 201106 302.00 302.25 299.50 302.25 unch 2 186 +2 Hover/Click
Jul21 201106 304.00 304.00 304.00 304.00 unch 0 58 +0 Hover/Click
Total Volume and Open Interest 309 5,838 +7  
Rough Rice(CBOT) Weekly Monthly
Nov20 201106 12.41 12.41 12.41 12.41 -0.26 0 141 +0 Hover/Click
Jan21 201106 12.43 12.48 12.38 12.41 -0.02 198 8,763 -6 Hover/Click
Mar21 201106 12.65 12.65 12.60 12.60 unch 68 144 +14 Hover/Click
May21 201106 12.69 12.69 12.69 12.69 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 266 9,082 +8  
Live Cattle(CME) Weekly Monthly
Dec20 201106 108.180 109.135 108.080 108.650 +0.300 20,125 95,117 -1,982 Hover/Click
Feb21 201106 111.250 112.480 111.250 112.150 +0.700 12,082 70,760 +1,860 Hover/Click
Apr21 201106 115.180 116.400 115.100 116.050 +0.750 6,230 55,224 +1,065 Hover/Click
Jun21 201106 109.330 110.385 109.285 110.035 +0.555 4,868 42,691 +619 Hover/Click
Aug21 201106 108.550 109.385 108.535 109.180 +0.500 1,675 8,895 +160 Hover/Click
Oct21 201106 111.135 112.080 111.135 111.980 +0.445 729 2,340 +2 Hover/Click
Total Volume and Open Interest 46,068 276,633 +1,852  
Feeder Cattle(CME) Weekly Monthly
Nov20 201106 137.285 138.400 137.000 137.700 +0.120 910 3,451 -408 Hover/Click
Jan21 201106 135.200 136.535 135.100 135.935 +0.535 4,021 22,521 -676 Hover/Click
Mar21 201106 134.550 135.575 134.485 135.185 +0.435 2,422 9,040 -13 Hover/Click
Apr21 201106 136.435 137.130 136.150 136.550 +0.150 793 2,260 +71 Hover/Click
May21 201106 137.200 137.950 137.050 137.400 unch 422 1,826 +6 Hover/Click
Aug21 201106 143.950 144.130 142.850 143.130 -0.820 219 881 -21 Hover/Click
Sep21 201106 144.435 144.435 144.000 144.000 -0.380 5 36 +3 Hover/Click
Total Volume and Open Interest 8,792 40,016 -1,038  
Lean Hogs(CME) Weekly Monthly
Dec20 201106 67.000 67.580 64.630 64.900 -2.530 13,319 76,171 -1,414 Hover/Click
Feb21 201106 68.000 68.830 66.750 67.030 -1.450 7,943 53,722 +1,076 Hover/Click
Apr21 201106 70.300 70.900 70.050 70.430 -0.100 3,195 45,363 +137 Hover/Click
May21 201106 74.780 75.150 74.780 75.000 +0.220 5 1,506 +2  
Jun21 201106 79.450 80.880 79.450 80.480 +0.550 1,694 22,409 -35 Hover/Click
Jul21 201106 80.350 81.730 80.130 81.250 +0.850 809 8,637 +141 Hover/Click
Aug21 201106 79.450 80.750 79.180 80.350 +0.900 276 5,253 +43 Hover/Click
Oct21 201106 68.180 68.850 68.030 68.780 +0.580 98 2,188 +34 Hover/Click
Total Volume and Open Interest 27,375 215,871 +0  
Class III Milk(CME) Weekly Monthly
Nov20 201106 23.50 23.58 23.19 23.20 -0.37 109 5,368 -21 Hover/Click
Dec20 201106 19.13 19.27 18.41 18.70 -0.72 369 5,113 +161 Hover/Click
Jan21 201106 17.55 17.59 17.00 17.25 -0.35 184 2,397 +60 Hover/Click
Feb21 201106 16.56 16.67 16.39 16.55 -0.11 28 1,426 +7 Hover/Click
Mar21 201106 16.38 16.48 16.30 16.43 +0.05 13 1,471 +4 Hover/Click
Apr21 201106 16.35 16.35 16.26 16.34 +0.06 1 966 +0 Hover/Click
May21 201106 16.32 16.36 16.32 16.36 -0.01 5 995 +0 Hover/Click
Jun21 201106 16.43 16.44 16.43 16.44 -0.01 1 983 +0 Hover/Click
Jul21 201106 16.46 16.48 16.46 16.48 -0.02 0 334 +0 Hover/Click
Aug21 201106 16.53 16.53 16.53 16.53 -0.04 0 290 +0 Hover/Click
Sep21 201106 16.70 16.70 16.62 16.62 -0.03 0 276 +0 Hover/Click
Oct21 201106 16.61 16.61 16.60 16.60 -0.05 0 230 +0 Hover/Click
Nov21 201106 16.51 16.52 16.51 16.52 -0.01 0 133 +0 Hover/Click
Total Volume and Open Interest 711 20,139 +212  
Cocoa(ICE) Weekly Monthly
Dec20 201106 2319 2345 2305 2333 +21 13,220 45,007 -3,517 Hover/Click
Mar21 201106 2330 2347 2316 2338 +20 14,681 79,653 +384 Hover/Click
May21 201106 2325 2341 2315 2334 +20 5,787 33,518 +932 Hover/Click
Jul21 201106 2329 2344 2317 2335 +18 1,810 20,586 -83 Hover/Click
Sep21 201106 2331 2341 2319 2336 +18 1,001 9,225 +108 Hover/Click
Dec21 201106 2327 2336 2316 2332 +18 840 8,781 -400 Hover/Click
Mar22 201106 2329 2338 2318 2334 +18 9 901 +6 Hover/Click
Total Volume and Open Interest 37,362 198,761 -2,563  
Coffee "C"(ICE) Weekly Monthly
Dec20 201106 106.55 108.00 105.95 106.95 +1.00 18,073 81,975 -2,882 Hover/Click
Mar21 201106 108.90 110.45 108.45 109.45 +1.00 13,105 85,467 +2,070 Hover/Click
May21 201106 110.70 112.00 110.15 111.20 +1.10 4,134 35,070 +493 Hover/Click
Jul21 201106 112.20 113.50 111.75 112.90 +1.15 3,233 33,959 +873 Hover/Click
Sep21 201106 113.65 114.75 113.25 114.45 +1.30 790 17,334 +188 Hover/Click
Dec21 201106 115.35 116.70 115.30 116.30 +1.30 1,699 17,158 +1,062 Hover/Click
Total Volume and Open Interest 41,190 287,500 +1,868  
Orange Juice(ICE) Weekly Monthly
Nov20 201106 113.80 113.80 113.80 113.80 +0.15       Hover/Click
Jan21 201106 115.00 115.15 114.10 114.80 +0.15 177 8,760 +15 Hover/Click
Mar21 201106 116.10 116.10 114.90 115.70 +0.15 27 1,231 -4 Hover/Click
May21 201106 118.10 118.10 118.10 118.10 +0.05 19 373 +17 Hover/Click
Jul21 201106 120.70 120.70 120.70 120.70 +0.05 0 131 +0 Hover/Click
Sep21 201106 123.45 123.45 123.45 123.45 +0.05 0 26 +0 Hover/Click
Total Volume and Open Interest 223 10,527 +28  
Sugar #11(ICE) Weekly Monthly
Mar21 201106 14.38 15.00 14.27 14.91 +0.43 40,379 441,515 -2,067 Hover/Click
May21 201106 13.60 14.18 13.48 14.13 +0.48 20,747 174,686 +5,084 Hover/Click
Jul21 201106 12.95 13.46 12.85 13.43 +0.44 13,126 132,115 -433 Hover/Click
Oct21 201106 12.85 13.33 12.77 13.29 +0.41 3,944 101,973 +354 Hover/Click
Mar22 201106 13.20 13.59 13.11 13.58 +0.37 1,527 61,925 +76 Hover/Click
May22 201106 12.78 13.17 12.73 13.16 +0.35 539 40,744 +48 Hover/Click
Jul22 201106 12.54 12.90 12.52 12.89 +0.32 457 33,716 +14 Hover/Click
Oct22 201106 12.53 12.82 12.48 12.80 +0.28 394 30,206 +166 Hover/Click
Total Volume and Open Interest 81,187 1,038,253 +3,251  
London Cocoa(LCE) Weekly Monthly
Dec20 201106 1603 1615 1594 1596 -5 4,557 37,169 -1,296 Hover/Click
Mar21 201106 1614 1627 1606 1611 +2 9,387 66,407 +488 Hover/Click
May21 201106 1594 1610 1592 1596 +2 3,682 37,325 -405 Hover/Click
Jul21 201106 1591 1604 1586 1590 +2 1,860 21,990 -167 Hover/Click
Sep21 201106 1590 1605 1588 1591 +1 1,147 21,890 +162 Hover/Click
Dec21 201106 1592 1605 1589 1591 -1 1,182 30,150 +214 Hover/Click
Mar22 201106 1600 1615 1599 1600 -1 336 5,884 +126 Hover/Click
Total Volume and Open Interest 22,338 225,448 -804  
London Sugar(LCE) Weekly Monthly
Dec20 201106 388.30 401.20 387.50 400.30 +10.40 4,715 25,777 -1,281 Hover/Click
Mar21 201106 392.00 404.10 391.10 403.40 +9.40 4,051 35,114 +843 Hover/Click
May21 201106 389.20 400.80 388.20 399.90 +9.20 1,849 20,928 +698 Hover/Click
Aug21 201106 380.00 389.80 379.00 389.40 +8.10 404 11,729 +75 Hover/Click
Oct21 201106 373.20 380.90 373.20 380.50 +7.40 35 4,496 +0 Hover/Click
Total Volume and Open Interest 11,079 101,143 +350  
Cotton(ICE) Weekly Monthly
Dec20 201106 70.00 70.27 68.55 68.62 -1.45 17,070 102,822 -4,451 Hover/Click
Mar21 201106 71.20 71.43 70.07 70.15 -1.06 12,221 87,962 +1,531 Hover/Click
May21 201106 72.01 72.22 70.95 71.02 -1.00 2,617 17,428 +324 Hover/Click
Jul21 201106 72.88 72.88 71.68 71.75 -0.96 1,475 12,275 -338 Hover/Click
Oct21 201106 69.16 69.32 69.16 69.32 -0.84 0 6 +0 Hover/Click
Dec21 201106 69.20 69.34 68.60 68.67 -0.85 284 20,161 +35 Hover/Click
Total Volume and Open Interest 33,697 243,215 -2,901  
Lumber(CME) Weekly Monthly
Nov20 201106 565.0 569.3 540.8 555.2 -10.7 92 289 -45  
Jan21 201106 557.6 562.2 523.7 524.8 -30.9 219 1,614 +29  
Mar21 201106 539.2 539.2 498.3 503.7 -26.6 38 454 +11  
May21 201106 495.6 495.6 483.7 494.0 -18.7 12 265 +10  
Jul21 201106 488.5 488.5 482.5 482.5 -13.2 10 41 +10  
Sep21 201106 484.0 484.0 484.0 484.0 -13.2        
Nov21 201106 484.0 484.0 484.0 484.0 -13.2        
Total Volume and Open Interest 371 2,663 +15  
Crude Oil(NYM) Weekly Monthly
Dec20 201106 38.54 38.61 37.06 37.14 -1.65 437,000 325,536 -13,046 Hover/Click
Jan21 201106 38.82 38.92 37.40 37.49 -1.62 156,100 248,896 -1,571 Hover/Click
Feb21 201106 39.26 39.29 37.80 37.90 -1.58 76,840 141,269 +5,317 Hover/Click
Mar21 201106 39.63 39.63 38.21 38.34 -1.53 30,583 143,086 -545 Hover/Click
Apr21 201106 40.01 40.01 38.61 38.74 -1.48 13,335 67,569 -191 Hover/Click
May21 201106 40.32 40.33 38.99 39.10 -1.42 10,888 57,569 +597 Hover/Click
Jun21 201106 40.59 40.67 39.23 39.40 -1.39 38,109 205,117 +564 Hover/Click
Jul21 201106 40.37 40.75 39.53 39.67 -1.35 5,396 47,257 -98 Hover/Click
Aug21 201106 40.60 40.95 39.76 39.90 -1.30 3,074 40,449 +439 Hover/Click
Sep21 201106 40.72 41.11 39.99 40.08 -1.29 6,385 61,027 -45 Hover/Click
Oct21 201106 41.29 41.29 40.16 40.25 -1.25 2,075 31,375 +737 Hover/Click
Nov21 201106 41.00 41.27 40.34 40.41 -1.22 2,223 32,134 +543 Hover/Click
Dec21 201106 41.59 41.59 40.35 40.55 -1.19 36,406 254,061 +4,110 Hover/Click
Jan22 201106 40.23 40.66 40.23 40.66 -1.16 190 31,481 +39 Hover/Click
Feb22 201106 40.76 40.76 40.76 40.76 -1.14 191 15,029 +80 Hover/Click
Mar22 201106 40.86 40.86 40.86 40.86 -1.12 2,176 21,561 +849 Hover/Click
Total Volume and Open Interest 842,587 2,009,791 -3,700  
e-miNY Crude Oil(NYM)
Dec20 201106 38.500 38.625 37.050 37.150 -1.650 13,107 1,629 +18  
Jan21 201106 38.800 38.825 37.400 37.500 -1.600 769 309 -32  
Feb21 201106 38.325 38.900 37.900 37.900 -1.575 39 166 -9  
Mar21 201106 39.150 39.200 38.200 38.350 -1.525 88 436 -3  
Apr21 201106 39.300 39.325 38.750 38.750 -1.475 24 44 +0  
May21 201106 39.225 39.800 39.100 39.100 -1.425 18 24 +2  
Jun21 201106 40.175 40.175 39.300 39.400 -1.400 12 129 +3  
Jul21 201106 39.675 39.675 39.675 39.675 -1.350 1 16 -1  
Aug21 201106 39.900 39.900 39.900 39.900 -1.300 1 10 -1  
Sep21 201106 40.075 40.075 40.075 40.075 -1.300 0 8 +0  
Total Volume and Open Interest 14,083 2,915 -28  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201106 116.34 116.75 113.59 114.26 -2.70 68,020 123,927 -52 Hover/Click
Jan21 201106 117.41 117.45 114.48 115.13 -2.77 39,113 61,905 +1,691 Hover/Click
Feb21 201106 118.10 118.10 115.38 115.96 -2.84 17,358 33,903 -695 Hover/Click
Mar21 201106 118.10 118.79 116.06 116.70 -2.91 11,642 34,813 +455 Hover/Click
Apr21 201106 117.49 119.36 116.50 117.08 -3.08 6,089 20,303 +148 Hover/Click
May21 201106 118.67 119.47 117.52 117.87 -3.23 2,366 15,110 +87 Hover/Click
Jun21 201106 119.69 121.40 118.57 118.83 -3.33 4,822 27,583 -347 Hover/Click
Jul21 201106 121.05 121.72 119.97 119.98 -3.36 769 9,127 +87 Hover/Click
Aug21 201106 122.55 122.55 121.11 121.11 -3.38 506 6,756 -63 Hover/Click
Sep21 201106 123.74 123.74 122.31 122.31 -3.37 630 7,430 -161 Hover/Click
Oct21 201106 124.91 124.91 123.38 123.48 -3.38 445 5,301 -28 Hover/Click
Nov21 201106 126.24 126.24 124.60 124.60 -3.40 522 3,866 -30 Hover/Click
Dec21 201106 128.16 128.31 125.24 125.52 -3.42 2,251 34,502 -4 Hover/Click
Jan22 201106 126.65 126.65 126.65 126.65 -3.42 188 9,093 +104 Hover/Click
Total Volume and Open Interest 155,058 413,700 +1,288  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201106 111.40 111.40 107.57 108.44 -3.15 56,648 121,816 -4,589 Hover/Click
Jan21 201106 110.39 110.39 106.68 107.70 -2.99 39,432 65,746 +3,228 Hover/Click
Feb21 201106 110.53 110.78 107.30 108.25 -3.03 17,243 23,167 +1,650 Hover/Click
Mar21 201106 112.38 112.38 108.77 109.56 -3.17 10,122 35,168 +1,115 Hover/Click
Apr21 201106 122.43 122.74 120.58 120.79 -3.17 3,313 29,924 +377 Hover/Click
May21 201106 123.55 123.91 122.22 122.43 -3.13 2,583 14,413 +143 Hover/Click
Jun21 201106 124.57 125.46 122.28 122.97 -3.12 3,442 29,647 -187 Hover/Click
Jul21 201106 123.89 124.09 122.64 122.81 -3.14 976 8,565 +139 Hover/Click
Aug21 201106 124.09 124.26 122.09 122.09 -3.15 353 5,594 +7 Hover/Click
Sep21 201106 123.40 123.40 120.71 120.71 -3.16 622 10,413 +51 Hover/Click
Total Volume and Open Interest 136,121 379,973 +2,066  
e-miNY RBOB Gasoline(NYM)
Dec20 201106 108.40 108.44 108.40 108.40 -3.19 0 1 +0  
Jan21 201106 107.70 107.70 107.70 107.70 -2.99        
Feb21 201106 108.30 108.30 108.25 108.30 -2.98        
Mar21 201106 109.60 109.60 109.56 109.60 -3.13        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201106 2.934 2.971 2.866 2.888 -0.054 145,538 157,978 -7,199 Hover/Click
Jan21 201106 3.080 3.112 3.010 3.031 -0.053 60,163 212,219 +2,406 Hover/Click
Feb21 201106 3.053 3.084 2.982 3.005 -0.053 27,159 87,629 -266 Hover/Click
Mar21 201106 2.974 3.005 2.908 2.933 -0.044 37,322 137,667 +119 Hover/Click
Apr21 201106 2.843 2.865 2.789 2.807 -0.037 28,734 75,906 -309 Hover/Click
May21 201106 2.825 2.845 2.773 2.793 -0.032 14,927 55,015 +207 Hover/Click
Jun21 201106 2.869 2.885 2.813 2.834 -0.032 5,127 33,273 +315 Hover/Click
Jul21 201106 2.918 2.935 2.863 2.885 -0.031 6,147 28,999 +303 Hover/Click
Aug21 201106 2.932 2.948 2.877 2.900 -0.030 2,435 28,934 +229 Hover/Click
Sep21 201106 2.905 2.933 2.865 2.889 -0.028 3,718 38,898 -279 Hover/Click
Oct21 201106 2.959 2.974 2.905 2.928 -0.030 11,624 93,457 -680 Hover/Click
Nov21 201106 3.037 3.058 2.990 3.008 -0.033 4,370 34,669 +49 Hover/Click
Dec21 201106 3.199 3.212 3.133 3.153 -0.036 5,402 30,857 +423 Hover/Click
Jan22 201106 3.296 3.316 3.236 3.257 -0.038 3,484 32,068 -326 Hover/Click
Feb22 201106 3.243 3.250 3.171 3.189 -0.035 1,074 22,947 +355 Hover/Click
Mar22 201106 3.031 3.041 2.974 2.997 -0.012 2,046 23,051 +357 Hover/Click
Total Volume and Open Interest 363,695 1,178,278 -3,200  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201106 40.63 40.69 39.34 39.45 -1.48 250,866 487,183 -9,396 Hover/Click
Feb21 201106 40.99 41.07 39.72 39.84 -1.46 95,980 286,906 +8,024 Hover/Click
Mar21 201106 41.45 41.45 40.09 40.22 -1.44 71,842 202,257 +3,973 Hover/Click
Apr21 201106 41.63 41.76 40.46 40.59 -1.43 30,098 113,266 +1,749 Hover/Click
May21 201106 41.90 42.09 40.81 40.95 -1.40 18,814 94,424 -317 Hover/Click
Jun21 201106 42.24 42.43 41.13 41.29 -1.36 51,606 196,557 -1,531 Hover/Click
Jul21 201106 42.25 42.64 41.38 41.54 -1.34 7,986 78,755 +1,756 Hover/Click
Aug21 201106 42.49 42.81 41.64 41.80 -1.30 5,913 50,513 +974 Hover/Click
Sep21 201106 42.71 43.09 41.93 42.05 -1.27 11,815 56,578 +789 Hover/Click
Oct21 201106 42.26 42.26 42.26 42.26 -1.25 1,612 35,717 -527 Hover/Click
Nov21 201106 42.38 42.55 42.38 42.46 -1.22 1,598 34,612 -355 Hover/Click
Dec21 201106 43.26 43.63 42.44 42.64 -1.20 40,089 247,175 -1,515 Hover/Click
Jan22 201106 42.81 42.81 42.81 42.81 -1.16 2,704 32,751 +1,056 Hover/Click
Feb22 201106 42.98 42.98 42.98 42.98 -1.14 637 30,803 +3 Hover/Click
Total Volume and Open Interest 617,121 2,402,578 +5,424  
Gas Oil(ICE) Weekly Monthly
Nov20 201106 327.00 328.75 319.75 322.75 -4.25 31,777 69,591 -3,737 Hover/Click
Dec20 201106 330.75 330.75 321.00 323.75 -5.00 92,174 166,097 -7,106 Hover/Click
Jan21 201106 333.25 333.50 324.25 327.00 -5.50 53,461 107,973 +2,665 Hover/Click
Feb21 201106 337.25 337.25 328.25 331.25 -5.50 21,650 61,281 +2,315 Hover/Click
Mar21 201106 340.50 340.50 331.50 334.50 -5.75 18,528 57,836 +1,839 Hover/Click
Apr21 201106 341.75 344.00 335.00 338.00 -5.75 7,640 28,351 +210 Hover/Click
May21 201106 345.75 347.50 338.50 341.25 -6.00 8,261 32,095 -1,140 Hover/Click
Jun21 201106 347.75 350.50 341.50 344.50 -6.00 17,709 53,525 +415 Hover/Click
Jul21 201106 352.50 354.50 346.50 348.25 -6.25 2,353 23,346 -187 Hover/Click
Aug21 201106 356.25 358.00 349.25 352.00 -6.25 2,117 15,054 +80 Hover/Click
Total Volume and Open Interest 281,879 913,587 -2,802  
Ethanol(CBOT)
Dec20 201106 1.360 1.360 1.350 1.360 -0.040 2 44 +0  
Jan21 201106 1.345 1.345 1.345 1.345 -0.040        
Feb21 201106 1.345 1.345 1.345 1.345 -0.040        
Mar21 201106 1.345 1.345 1.345 1.345 -0.040        
Apr21 201106 1.360 1.360 1.360 1.360 -0.040        
May21 201106 1.360 1.360 1.360 1.360 -0.040        
Jun21 201106 1.360 1.360 1.360 1.360 -0.040        
Jul21 201106 1.360 1.360 1.360 1.360 -0.040        
Total Volume and Open Interest 2 44 -3  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201106 38.40 38.52 37.07 37.14 -1.65 25,639 72,830 -1,606 Hover/Click
Jan21 201106 38.72 38.84 37.40 37.49 -1.62 37,245 37,351 -346 Hover/Click
Feb21 201106 39.06 39.12 37.82 37.90 -1.58 26,832 23,085 -807 Hover/Click
Mar21 201106 39.45 39.61 38.25 38.34 -1.53 24,083 24,256 +1,243 Hover/Click
Apr21 201106 39.75 39.75 38.64 38.74 -1.48 8,604 10,251 +817 Hover/Click
May21 201106 39.86 40.05 38.99 39.10 -1.42 2,936 7,216 +194 Hover/Click
Jun21 201106 40.10 40.43 39.29 39.40 -1.39 8,715 41,007 -34 Hover/Click
Jul21 201106 40.37 40.49 39.59 39.67 -1.35 480 6,314 +40 Hover/Click
Aug21 201106 40.68 40.68 39.76 39.90 -1.30 495 6,551 +29 Hover/Click
Sep21 201106 40.08 40.08 40.08 40.08 -1.29 1,091 7,480 +41 Hover/Click
Oct21 201106 40.25 40.25 40.25 40.25 -1.25 499 6,914 -13 Hover/Click
Nov21 201106 40.41 40.41 40.41 40.41 -1.22 193 6,387 +38 Hover/Click
Dec21 201106 41.27 41.32 40.39 40.55 -1.19 6,110 78,483 -28 Hover/Click
Jan22 201106 40.66 40.66 40.66 40.66 -1.16 7 3,889 +7 Hover/Click
Feb22 201106 40.76 40.76 40.76 40.76 -1.14 68 2,420 +38 Hover/Click
Mar22 201106 40.86 40.86 40.86 40.86 -1.12 191 8,378 +43 Hover/Click
Total Volume and Open Interest 145,633 439,065 +400  
US Dollar Index(ICE) Weekly Monthly
Dec20 201106 92.740 92.825 92.165 92.225 -0.290 36,544 25,628 -316 Hover/Click
Mar21 201106 92.750 92.750 92.130 92.195 -0.290 154 713 +39 Hover/Click
Jun21 201106 92.200 92.200 92.175 92.175 -0.290 1 44 +1 Hover/Click
Total Volume and Open Interest 36,699 26,385 -276  
Australian Dollar(CME) Weekly Monthly
Dec20 201106 72.64 72.88 72.40 72.69 -0.18 202,059 133,476 +108 Hover/Click
Mar21 201106 72.66 72.89 72.50 72.72 -0.18 144 340 +23 Hover/Click
Jun21 201106 72.76 72.76 72.76 72.76 -0.18 0 101 +0 Hover/Click
Total Volume and Open Interest 203,148 134,502 +150  
British Pound(CME) Weekly Monthly
Dec20 201106 131.45 131.80 130.95 131.63 +0.16 121,704 135,834 -1,407 Hover/Click
Mar21 201106 131.34 131.84 131.18 131.71 +0.16 148 1,799 +1 Hover/Click
Jun21 201106 131.60 131.77 131.60 131.77 +0.16 0 228 +0 Hover/Click
Total Volume and Open Interest 121,995 139,051 -1,386  
Canadian Dollar(CME) Weekly Monthly
Dec20 201106 76.61 76.82 76.36 76.78 +0.07 110,925 122,601 +1,786 Hover/Click
Mar21 201106 76.60 76.81 76.39 76.80 +0.07 130 1,966 +43 Hover/Click
Jun21 201106 76.56 76.81 76.49 76.81 +0.07 23 688 +12 Hover/Click
Sep21 201106 76.81 76.81 76.81 76.81 +0.07 0 287 +0 Hover/Click
Total Volume and Open Interest 111,100 126,718 +1,826  
Japanese Yen(CME) Weekly Monthly
Dec20 201106 96.56 96.96 96.42 96.92 +0.26 133,171 180,690 -1,118 Hover/Click
Mar21 201106 96.71 97.06 96.68 97.04 +0.26 97 2,122 +26 Hover/Click
Jun21 201106 97.16 97.16 97.16 97.16 +0.26 0 135 +0 Hover/Click
Total Volume and Open Interest 134,060 183,694 -1,057  
Swiss Franc(CME) Weekly Monthly
Dec20 201106 110.68 111.44 110.53 111.28 +0.58 26,949 50,930 +46 Hover/Click
Mar21 201106 111.08 111.76 111.08 111.59 +0.58 4 160 +2 Hover/Click
Jun21 201106 111.90 111.90 111.90 111.90 +0.59 0 25 +0 Hover/Click
Total Volume and Open Interest 26,953 51,140 +48  
EuroFX(CME) Weekly Monthly
Dec20 201106 118.34 119.01 118.05 118.92 +0.44 260,869 620,960 +3,061 Hover/Click
Mar21 201106 118.58 119.25 118.32 119.18 +0.44 845 3,733 +62 Hover/Click
Jun21 201106 118.80 119.43 118.80 119.42 +0.43 8 962 -8 Hover/Click
Total Volume and Open Interest 262,562 630,901 +3,147  
Mexican Peso(CME) Weekly Monthly
Nov20 201106 485.75 485.75 485.75 485.75 +3.63 26 57 +0  
Dec20 201106 480.75 485.50 477.50 484.38 +3.63 141,589 118,419 +1,372 Hover/Click
Total Volume and Open Interest 142,281 119,739 +1,546  
Brazilian Real(CME) Weekly Monthly
Dec20 201106 180.90 186.35 178.75 184.60 +4.80 5,711 44,467 +315 Hover/Click
Jan21 201106 180.95 185.60 179.25 184.45 +4.85 34 75 +19  
Feb21 201106 184.35 184.35 184.35 184.35 +4.90        
Mar21 201106 184.15 184.15 184.15 184.15 +4.90       Hover/Click
Total Volume and Open Interest 5,745 44,542 +334  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201106 174~240 174~310 172~290 173~100 -1~010 836,457 1,206,401 +3,711 Hover/Click
Mar21 201106 176~040 176~090 174~090 174~200 -1~040 2,674 15,980 +1,676 Hover/Click
Jun21 201106 174~200 174~200 174~200 174~200 -1~040       Hover/Click
Total Volume and Open Interest 839,131 1,222,381 +5,387  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201106 138~310 139~010 138~125 138~175 -0~105 2,883,115 3,110,878 +53,853 Hover/Click
Mar21 201106 138~180 138~195 138~020 138~060 -0~110 7,047 20,574 +358 Hover/Click
Jun21 201106 138~060 138~060 138~060 138~060 -0~110       Hover/Click
Total Volume and Open Interest 2,890,162 3,131,452 +54,211  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201106 125~266 125~272 125~186 125~210 -0~042 1,353,635 3,149,977 +42,749 Hover/Click
Mar21 201106 126~052 126~054 125~300 125~312 -0~050 2,053 12,012 +633 Hover/Click
Jun21 201106 125~312 125~312 125~312 125~312 -0~050       Hover/Click
Total Volume and Open Interest 1,355,688 3,161,989 +43,382  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201106 110~135 110~136 110~126 110~130 -0~003 364,110 1,974,620 +9,831 Hover/Click
Mar21 201106 110~131 110~132 110~126 110~130 -0~006 42 1,437 +14 Hover/Click
Jun21 201106 110~130 110~130 110~130 110~130 -0~006       Hover/Click
Total Volume and Open Interest 364,152 1,976,057 +9,845  
Eurodollars(CME) Weekly Monthly
Dec20 201106 99.760 99.770 99.760 99.770 +0.005 119,874 1,037,437 +1,979  
Mar21 201106 99.795 99.800 99.790 99.800 +0.005 131,346 1,055,759 +6,357  
Jun21 201106 99.800 99.805 99.795 99.800 unch 189,536 834,802 -21,383  
Sep21 201106 99.800 99.805 99.795 99.800 unch 182,988 757,535 +8,769  
Dec21 201106 99.775 99.780 99.765 99.770 -0.005 200,212 741,756 -8,977  
Mar22 201106 99.730 99.735 99.710 99.720 -0.005 346,448 698,551 -9,428  
Jun22 201106 99.725 99.730 99.700 99.710 -0.010 241,013 622,164 -21,345  
Sep22 201106 99.720 99.720 99.690 99.700 -0.010 231,329 399,856 -11,763  
Dec22 201106 99.700 99.700 99.660 99.670 -0.015 322,611 462,545 -8,911  
Mar23 201106 99.675 99.675 99.635 99.645 -0.020 282,662 498,026 -1,362  
Jun23 201106 99.645 99.645 99.600 99.615 -0.020 287,008 295,740 -37,391  
Sep23 201106 99.615 99.615 99.560 99.575 -0.025 215,691 292,658 -4,538  
Dec23 201106 99.565 99.565 99.505 99.520 -0.030 349,586 306,832 -18,763  
Mar24 201106 99.515 99.520 99.450 99.470 -0.035 248,817 244,440 -13,845  
Jun24 201106 99.465 99.465 99.395 99.415 -0.035 263,668 215,865 -28,747  
Sep24 201106 99.410 99.415 99.330 99.355 -0.040 147,875 169,550 -5,101  
Dec24 201106 99.340 99.350 99.265 99.290 -0.040 157,025 184,777 -11,757  
Mar25 201106 99.280 99.290 99.205 99.230 -0.040 83,517 135,639 +1,344  
Total Volume and Open Interest 4,217,543 9,415,765 -180,825  
Ultra T-Bond(CBOT)
Dec20 201106 220~04 220~19 216~02 217~00 -2~04 401,953 994,861 +12,037  
Mar21 201106 218~02 218~02 215~11 215~11 -2~04 611 603 +231  
Jun21 201106 215~11 215~11 215~11 215~11 -2~04        
Total Volume and Open Interest 402,564 995,464 +12,268  
Ultra 10-Yr T-Note(CBOT)
Dec20 201106 158~230 158~265 157~195 157~275 -0~205 495,552 908,581 -14,358  
Mar21 201106 157~060 157~060 157~060 157~060 -0~195 0 61 +0  
Jun21 201106 157~060 157~060 157~060 157~060 -0~195        
Total Volume and Open Interest 495,552 908,642 -14,358  
30 Day Federal Funds(CBOT)
Nov20 201106 99.912 99.912 99.910 99.910 unch 10,435 149,388 -692  
Dec20 201106 99.920 99.920 99.910 99.915 unch 3,188 115,312 +29  
Jan21 201106 99.925 99.925 99.920 99.920 unch 6,716 156,959 -1,988  
Feb21 201106 99.925 99.925 99.920 99.925 unch 6,923 97,783 +1,034  
Mar21 201106 99.930 99.930 99.925 99.925 unch 2,751 63,876 +1,004  
Apr21 201106 99.930 99.935 99.925 99.925 -0.005 7,366 94,218 -268  
Total Volume and Open Interest 87,964 1,060,455 -3,729  
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 201106 229.38 229.78 227.26 227.68 -1.48 78,679 245,783 -2,156  
Mar21 201106 225.64 226.20 225.64 226.00 -1.48 1 33,355 +1  
Jun21 201106 224.88 224.88 224.88 224.88 -1.48        
Total Volume and Open Interest 78,680 279,138 -2,155  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201106 176.42 176.49 175.86 176.03 -0.30 787,734 1,372,619 +37,635 Hover/Click
Mar21 201106 178.68 178.87 178.27 178.41 -0.32 2,866 32,042 +49 Hover/Click
Jun21 201106 175.63 175.63 175.63 175.63 -0.30       Hover/Click
Total Volume and Open Interest 790,600 1,404,661 +37,684  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201106 135.86 135.87 135.69 135.75 -0.06 416,015 1,065,669 +34,289 Hover/Click
Mar21 201106 135.60 135.60 135.60 135.60 -0.06 1,026 4,490 +1,001 Hover/Click
Jun21 201106 136.30 136.30 136.30 136.30 -0.06       Hover/Click
Total Volume and Open Interest 417,041 1,070,159 +35,290  
Euro-Schatz(EUREX)
Dec20 201106 112.46 112.46 112.41 112.43 -0.02 418,678 1,598,054 +119,114  
Mar21 201106 112.47 112.47 112.47 112.47 -0.03 1 4 +1  
Jun21 201106 113.22 113.22 113.22 113.22 -0.02        
Total Volume and Open Interest 418,679 1,598,058 +119,115  
3-Mth Euribor(EUREX)
Dec20 201106 100.530 100.530 100.530 100.530 +0.005 0 1,169 +0  
Mar21 201106 100.545 100.545 100.545 100.545 -0.005 0 638 +0  
Jun21 201106 100.555 100.555 100.555 100.555 -0.005 0 282 +0  
Total Volume and Open Interest 0 4,004 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201106 135~31 136~08 135~12 135~16 -0~15 242,744 504,047 +6,629 Hover/Click
Mar21 201106 134~18 134~18 134~18 134~18 -0~15 0 3,057 +0 Hover/Click
Total Volume and Open Interest 242,744 507,104 +6,629  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201106 99.96 99.96 99.96 99.96 +0.00 42,540 510,442 -474  
Mar21 201106 99.99 99.99 99.98 99.99 unch 65,405 655,007 -11,923  
Jun21 201106 100.02 100.03 100.02 100.02 -0.01 39,171 814,925 -3,963  
Sep21 201106 100.04 100.05 100.04 100.04 -0.00 35,477 575,616 -4,559  
Dec21 201106 100.04 100.05 100.03 100.04 unch 63,534 429,888 -8,276  
Mar22 201106 99.99 100.00 99.97 99.98 -0.01 42,123 443,178 +3,226  
Total Volume and Open Interest 544,306 4,576,195 -22,527  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201106 100.525 100.530 100.520 100.525 unch 31,927 527,021 -6,857  
Mar21 201106 100.545 100.550 100.540 100.545 unch 29,996 325,290 +1,967  
Jun21 201106 100.560 100.560 100.550 100.555 unch 26,126 375,029 +977  
Total Volume and Open Interest 483,726 3,502,649 -5,150  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201106 99.99 99.99 99.98 99.99 unch 3,997 132,624 -6,699  
Mar21 201106 99.99 99.99 99.98 99.99 unch 6,035 135,488 -2,019  
Jun21 201106 99.99 99.99 99.98 99.99 unch 8,713 144,334 -144  
Sep21 201106 99.98 99.98 99.97 99.98 unch 6,648 121,565 -3,554  
Dec21 201106 99.96 99.97 99.95 99.97 +0.01 9,186 94,312 +396  
Mar22 201106 99.94 99.95 99.94 99.95 unch 9,327 96,368 +4,142  
Jun22 201106 99.93 99.94 99.92 99.94 unch 4,478 45,409 +2,439  
Sep22 201106 99.91 99.93 99.91 99.93 +0.01 4,807 36,540 +1,336  
Dec22 201106 99.89 99.90 99.89 99.90 unch 897 2,903 +341  
Mar23 201106 99.87 99.89 99.87 99.89 unch 0 508 +0  
Total Volume and Open Interest 54,108 811,100 -3,742  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201106 99.26 99.27 99.23 99.25 -0.01 326,248 1,569,057 -27,920  
Mar21 201106 99.20 99.20 99.20 99.20 -0.01 1 1,652 +1  
Total Volume and Open Interest 326,249 1,570,709 -27,919  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201106 99.85 99.85 99.84 99.85 -0.00 186,495 1,202,496 -27,251  
Mar21 201106 99.85 99.85 99.85 99.85 -0.00        
Total Volume and Open Interest 186,495 1,202,496 -27,251  
Gold(CMX) Weekly Monthly
Dec20 201106 1950.0 1961.8 1937.2 1951.7 +4.9 293,946 403,797 -7,824 Hover/Click
Feb21 201106 1957.4 1968.9 1944.6 1959.1 +5.3 21,925 75,021 +7,216 Hover/Click
Apr21 201106 1961.6 1974.5 1950.1 1965.0 +5.5 5,839 30,872 +2,904 Hover/Click
Jun21 201106 1963.6 1978.6 1954.7 1969.5 +5.6 3,307 19,979 +429 Hover/Click
Aug21 201106 1961.5 1977.7 1958.1 1973.0 +5.7 234 5,141 +64 Hover/Click
Oct21 201106 1969.0 1980.4 1968.3 1976.0 +5.7 138 3,681 +0 Hover/Click
Dec21 201106 1972.6 1987.3 1966.0 1979.2 +5.8 340 7,951 +94 Hover/Click
Feb22 201106 1975.1 1982.2 1975.1 1982.2 +5.8 3 44 +1 Hover/Click
Apr22 201106 1985.1 1985.1 1985.1 1985.1 +5.8 0 10 +0 Hover/Click
Jun22 201106 1990.7 1990.7 1990.7 1990.7 +5.8 0 98 +0 Hover/Click
Aug22 201106 1992.2 1992.2 1992.2 1992.2 +5.8 0 1 +0 Hover/Click
Total Volume and Open Interest 326,533 548,331 +3,557  
Silver(CMX) Weekly Monthly
Dec20 201106 2545.0 2597.5 2501.0 2566.2 +47.1 101,888 110,895 -4,097 Hover/Click
Mar21 201106 2559.0 2610.5 2516.0 2581.1 +48.0 6,535 29,896 +1,758 Hover/Click
May21 201106 2555.5 2617.0 2536.5 2590.0 +48.8 713 5,705 +28 Hover/Click
Jul21 201106 2565.0 2624.5 2536.0 2598.4 +48.9 791 2,438 +171 Hover/Click
Sep21 201106 2622.0 2622.0 2595.0 2607.9 +48.3 393 1,077 +230 Hover/Click
Dec21 201106 2575.0 2621.0 2575.0 2617.9 +48.3 131 973 +104 Hover/Click
Mar22 201106 2625.6 2625.6 2625.6 2625.6 +48.3 0 2 +0 Hover/Click
Total Volume and Open Interest 110,499 151,363 -1,904  
Platinum(NYMEX) Weekly Monthly
Jan21 201106 898.9 917.0 890.7 899.4 -0.5 10,984 49,016 +59 Hover/Click
Apr21 201106 902.4 918.0 894.0 902.8 unch 490 2,127 +152 Hover/Click
Jul21 201106 907.3 907.3 907.3 907.3 -0.3 12 58 +3 Hover/Click
Oct21 201106 912.0 912.0 912.0 912.0 -0.1 2 4 +0 Hover/Click
Total Volume and Open Interest 11,505 51,258 +224  
Palladium(NYMEX) Weekly Monthly
Dec20 201106 2383.60 2512.90 2376.40 2500.00 +116.40 1,727 8,141 -223 Hover/Click
Mar21 201106 2405.80 2513.80 2398.20 2508.20 +115.50 357 1,950 +160 Hover/Click
Jun21 201106 2505.60 2505.60 2505.60 2505.60 +115.30 0 15 +0 Hover/Click
Total Volume and Open Interest 2,084 10,106 -63  
Copper(CMX) Weekly Monthly
Dec20 201106 311.50 317.40 310.15 315.40 +4.40 104,766 124,611 -95 Hover/Click
Mar21 201106 311.60 317.75 310.75 315.95 +4.45 11,925 68,313 -631 Hover/Click
May21 201106 312.65 318.05 311.40 316.35 +4.50 2,174 16,018 +830 Hover/Click
Jul21 201106 311.80 318.15 311.80 316.70 +4.65 1,017 11,421 -149 Hover/Click
Sep21 201106 312.50 317.80 312.50 317.00 +4.70 509 3,400 -64 Hover/Click
Total Volume and Open Interest 121,468 232,771 -580  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201106 28319 28457 27966 28204 -93 309,164 85,433 -222 Hover/Click
Mar21 201106 28090 28336 27907 28109 -94 1,090 3,574 +58 Hover/Click
Jun21 201106 28050 28050 28050 28050 -93 0 23 +0 Hover/Click
Sep21 201106 27974 27974 27974 27974 -118       Hover/Click
Total Volume and Open Interest 310,254 89,030 -164  
S & P 500(CME) Weekly Monthly
Dec20 201106 3466.75 3502.75 3466.75 3500.75 -4.00 4,297 15,092 +1,016  
Mar21 201106 3491.00 3491.00 3491.00 3491.00 -4.25 0 26 +0  
Jun21 201106 3480.50 3480.50 3480.50 3480.50 -5.00        
Sep21 201106 3468.25 3468.25 3468.25 3468.25 -6.50        
Total Volume and Open Interest 4,297 15,192 +1,016  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201106 3508.75 3519.00 3456.75 3500.75 -4.00 2,813,083 2,352,324 -27,774 Hover/Click
Mar21 201106 3497.25 3509.00 3448.50 3491.00 -4.25 6,701 30,903 +617 Hover/Click
Jun21 201106 3460.00 3490.00 3450.00 3480.50 -5.00 160 416 +80 Hover/Click
Sep21 201106 3468.25 3468.25 3468.25 3468.25 -6.50 2 17 -2 Hover/Click
Total Volume and Open Interest 2,819,946 2,383,661 -27,079  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201106 12088.50 12109.00 11868.25 12075.00 -1.50 842,617 222,864 +2,547 Hover/Click
Mar21 201106 12067.00 12089.00 11867.25 12066.00 -1.75 1,930 2,371 +186 Hover/Click
Jun21 201106 11916.75 12052.75 11910.25 12052.75 -1.50 25 452 -1 Hover/Click
Total Volume and Open Interest 844,572 225,687 +2,732  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201106 2036.20 2042.80 2007.90 2023.20 -11.00 13,798 53,752 -820 Hover/Click
Mar21 201106 2021.70 2021.70 2021.70 2021.70 -11.00       Hover/Click
Jun21 201106 2022.70 2022.70 2022.70 2022.70 -11.00       Hover/Click
Total Volume and Open Interest 13,798 53,752 -820  
Volatility Index(CBOE)
Nov20 201106 27.70 28.90 25.20 25.48 -2.30 114,150 101,547 -8,947  
Dec20 201106 28.60 29.50 27.00 27.18 -1.60 80,411 116,838 +8,177  
Jan21 201106 28.52 29.10 27.35 27.70 -0.83 17,173 25,588 +162  
Feb21 201106 27.59 28.11 26.85 27.30 -0.38 11,198 15,750 -473  
Total Volume and Open Interest 231,903 281,747 -956  
S & P 600(CME)
Dec20 201106 925.50 925.50 925.50 925.50 -10.10        
Mar21 201106 926.10 926.10 926.10 926.10 -10.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201106 1658.80 1669.00 1637.20 1643.10 -15.40 282,145 519,460 -9,411 Hover/Click
Mar21 201106 1640.50 1660.20 1638.30 1639.90 -15.40 215 705 +6 Hover/Click
Jun21 201106 1634.80 1634.80 1634.80 1634.80 -16.20       Hover/Click
Total Volume and Open Interest 282,360 520,165 -9,405  
Nikkei 225(CME)
Dec20 201106 24250 24470 24090 24340 +65 16,022 15,682 -341  
Mar21 201106 24250 24350 24250 24300 +60 0 222 +0  
Total Volume and Open Interest 16,022 15,904 -341  
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 201106 24120 24385 24080 24340 +220 963,102 427,062 -14,324  
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 201106 24120 24390 24080 24340 +220 90,170 316,941 +2,637  
Mar21 201106 24060 24320 24030 24270 +210 2,312 9,981 +198  
Jun21 201106 23930 24120 23930 24110 +220 0 16,290 +0  
Total Volume and Open Interest 92,485 410,710 +3,675  
Nikkei 225(CME) Yen
Dec20 201106 24240 24460 24080 24330 +65 75,540 48,471 +3,822  
Mar21 201106 24085 24265 24080 24265 +60 13 222 +0  
Jun21 201106 24075 24075 24075 24075 +50        
Total Volume and Open Interest 75,553 48,693 +3,822  
Nikkei 225(CME) e-Mini Yen
Dec20 201106 24300 24330 24300 24330 +60 0 1 +0  
Mar21 201106 24270 24270 24265 24270 +60        
Jun21 201106 24080 24080 24075 24080 +50        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov20 201106 4942.5 4996.0 4911.5 4959.0 -22.0 113,908 257,880 +3,228  
Dec20 201106 4934.5 4978.0 4905.0 4948.0 -22.0 352 57,657 -52  
Jan21 201106 4940.0 4940.0 4940.0 4940.0 -22.0 0 10 +0  
Mar21 201106 4934.0 4934.0 4934.0 4934.0 -22.0        
Jun21 201106 4849.0 4849.0 4849.0 4849.0 -20.0        
Sep21 201106 4833.5 4833.5 4833.5 4833.5 -23.5        
Total Volume and Open Interest 114,260 330,053 +3,176  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201106 25790 26024 25542 25718 -92 197,039 111,457 -1,824  
Dec20 201106 25768 26000 25545 25710 -93 1,180 17,204 +83  
Total Volume and Open Interest 198,559 133,081 -1,922  
DAX(EUREX) Weekly Monthly
Dec20 201106 12502.0 12586.0 12358.5 12470.0 -89.0 108,105 82,472 +4,857  
Mar21 201106 12442.5 12548.5 12356.0 12457.0 -89.5 160 1,357 +10  
Jun21 201106 12488.5 12488.5 12466.0 12466.0 -89.0 1 35 -3  
Total Volume and Open Interest 108,266 83,864 +4,864  
Mini-DAX(EUREX)
Dec20 201106 12507.0 12586.0 12360.0 12470.0 -89.0 70,664 15,013 +1,729  
Mar21 201106 12432.0 12557.0 12347.0 12457.0 -89.5 188 216 +12  
Jun21 201106 12460.0 12474.0 12460.0 12466.0 -89.0 20 46 +9  
Total Volume and Open Interest 70,872 15,275 +1,750  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201106 3197 3221 3163 3198 -13 1,540,986 3,761,778 +58,714  
Mar21 201106 3194 3205 3157 3186 -12 2,479 77,415 -608  
Jun21 201106 3141 3141 3141 3141 -12 219 53,664 +217  
Total Volume and Open Interest 1,543,684 3,917,388 +58,323  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201106 10240 10326 10192 10289 +21 60,076 147,722 +3,410  
Mar21 201106 10155 10202 10098 10177 +22 323 849 -42  
Jun21 201106 9975 10026 9975 10026 +21 35 489 +1  
Total Volume and Open Interest 60,434 149,060 +3,369  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201106 5860.00 5929.50 5834.00 5884.50 +2.00 127,623 756,831 -4,607  
Mar21 201106 5845.50 5845.50 5845.50 5845.50 +2.00 17 1,736 -6  
Jun21 201106 5799.50 5799.50 5799.50 5799.50 +2.00 0 71 +0  
Total Volume and Open Interest 127,640 758,639 -4,613  
SPI 200(SFE) Weekly Monthly
Dec20 201106 6127.0 6190.0 6115.0 6187.0 +63.0 65,401 295,548 -2,237  
Mar21 201106 6125.0 6125.0 6125.0 6125.0 +64.0 15 1,765 +10  
Jun21 201106 6103.0 6103.0 6103.0 6103.0 +64.0 0 288 +0  
Total Volume and Open Interest 65,416 298,537 -2,227  
FTSE MIB(ISE)
Dec20 201106 19550.00 19790.00 19440.00 19653.00 -38.00 37,641 72,415 +1,732  
Mar21 201106 19550.00 19670.00 19360.00 19561.00 -45.00 90 662 +37  
Jun21 201106 19201.00 19201.00 19201.00 19201.00 -10.00 0 9 +0  
Total Volume and Open Interest 37,731 73,086 +1,769  
KOSPI 200(KFE)
Dec20 201106 323.00 324.25 320.85 321.85 +0.95 455,533 275,747 -4,511  
Mar21 201106 318.65 319.65 316.50 317.40 +1.05 2,067 17,531 +766  
Jun21 201106 323.50 323.50 323.00 323.00 +8.00 3 14,926 +0  
Total Volume and Open Interest 457,609 334,280 -3,745  
GSCI(CME) Weekly Monthly
Nov20 201106 351.50 351.50 349.25 349.25 -5.80 4 5,599 +4  
Dec20 201106 353.10 353.10 353.10 353.10 -5.05 1 81 +0  
Jan21 201106 352.40 352.40 352.40 352.40 -6.45        
Total Volume and Open Interest 5 5,680 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy