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 10, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201110 1106.75 1145.25 1102.25 1138.25 +33.25 1,031 1,354 -578 Hover/Click
Jan21 201110 1110.50 1153.25 1108.00 1146.00 +35.50 121,325 365,132 -3,247 Hover/Click
Mar21 201110 1108.75 1150.75 1105.50 1144.00 +35.25 53,434 206,996 +369 Hover/Click
May21 201110 1106.00 1148.25 1103.50 1141.50 +35.00 21,463 117,985 -1 Hover/Click
Jul21 201110 1102.75 1143.75 1099.75 1136.25 +33.50 19,457 86,884 +3,116 Hover/Click
Aug21 201110 1088.50 1124.00 1085.50 1117.00 +29.25 564 5,793 +28 Hover/Click
Sep21 201110 1041.00 1071.25 1040.50 1064.25 +21.50 472 5,639 +113 Hover/Click
Nov21 201110 1006.00 1031.25 1003.75 1024.75 +17.00 9,838 75,362 +2,867 Hover/Click
Jan22 201110 1004.25 1027.00 1002.00 1020.50 +14.50 428 8,984 +70 Hover/Click
Mar22 201110 989.00 1008.25 986.50 1003.25 +14.00 393 25,462 +150 Hover/Click
May22 201110 985.75 1004.00 982.50 997.50 +11.75 442 4,327 +86 Hover/Click
Jul22 201110 988.00 1005.75 985.00 998.75 +11.00 473 1,795 +199 Hover/Click
Aug22 201110 993.50 993.50 993.50 993.50 +11.00 0 33 +0 Hover/Click
Sep22 201110 974.75 974.75 974.75 974.75 +11.00 0 37 +0 Hover/Click
Total Volume and Open Interest 229,417 908,965 +3,122  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201110 384.70 401.10 384.00 394.80 +10.70 61,727 127,226 -3,929 Hover/Click
Jan21 201110 382.90 399.80 382.80 394.10 +11.60 30,209 95,037 +2,267 Hover/Click
Mar21 201110 376.80 393.20 376.80 388.50 +11.70 22,929 83,866 +518 Hover/Click
May21 201110 370.80 387.00 370.80 382.90 +12.10 10,153 58,160 +414 Hover/Click
Jul21 201110 367.60 382.60 367.60 379.00 +11.50 4,299 34,105 +40 Hover/Click
Aug21 201110 361.30 374.10 360.60 370.80 +10.10 492 6,203 +10 Hover/Click
Sep21 201110 350.70 361.30 349.70 358.00 +8.10 438 6,559 -100 Hover/Click
Oct21 201110 336.30 346.30 335.90 342.30 +5.50 476 7,111 -29 Hover/Click
Dec21 201110 334.90 344.20 334.20 340.70 +4.70 1,391 17,221 +52 Hover/Click
Jan22 201110 333.60 341.10 333.60 337.80 +4.70 40 1,162 +6 Hover/Click
Total Volume and Open Interest 132,243 443,220 -800  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201110 35.56 36.10 35.19 36.06 +0.58 56,966 115,032 -5,173 Hover/Click
Jan21 201110 35.50 36.03 35.16 36.00 +0.57 31,173 109,035 +3,120 Hover/Click
Mar21 201110 35.31 35.88 35.01 35.84 +0.58 23,231 82,118 +75 Hover/Click
May21 201110 35.09 35.71 34.85 35.66 +0.57 14,057 64,985 +2,096 Hover/Click
Jul21 201110 35.03 35.56 34.72 35.49 +0.54 6,197 46,934 +770 Hover/Click
Aug21 201110 34.60 35.25 34.47 35.15 +0.47 883 10,309 +368 Hover/Click
Sep21 201110 34.23 34.81 34.13 34.73 +0.42 633 7,636 +43 Hover/Click
Oct21 201110 33.90 34.39 33.76 34.30 +0.33 173 9,639 -12 Hover/Click
Dec21 201110 33.87 34.36 33.72 34.24 +0.33 1,415 27,027 +191 Hover/Click
Jan22 201110 34.26 34.33 33.66 34.14 +0.33 14 1,522 +0 Hover/Click
Total Volume and Open Interest 134,757 480,976 +1,478  
Canola(WCE) Weekly Monthly
Nov20 201110 557.4 557.4 557.4 557.4 +9.6 8 514 -1 Hover/Click
Jan21 201110 548.8 558.8 546.1 558.4 +9.9 10,538 97,676 -1,151 Hover/Click
Mar21 201110 552.8 562.2 550.1 561.9 +9.1 5,548 43,751 +507 Hover/Click
May21 201110 552.6 562.2 552.6 562.2 +8.7 3,535 26,175 +197 Hover/Click
Jul21 201110 551.8 560.5 550.9 560.2 +8.0 2,146 11,030 +534 Hover/Click
Total Volume and Open Interest 22,912 209,798 +780  
Corn(CBOT) Weekly Monthly
Dec20 201110 407.00 427.25 406.25 423.00 +15.50 200,681 545,638 -37,089 Hover/Click
Mar21 201110 414.50 434.25 414.00 431.00 +15.75 144,802 573,090 +37,317 Hover/Click
May21 201110 418.25 437.25 417.75 434.50 +15.50 40,174 165,140 -338 Hover/Click
Jul21 201110 420.75 437.25 419.75 435.00 +13.75 35,944 183,105 +7,050 Hover/Click
Sep21 201110 398.00 412.75 397.25 409.75 +11.50 3,642 66,932 +934 Hover/Click
Dec21 201110 397.50 407.00 396.25 405.75 +8.25 11,123 170,144 -13 Hover/Click
Mar22 201110 401.75 412.50 401.75 411.00 +8.25 1,001 10,330 +237 Hover/Click
May22 201110 405.50 413.50 403.75 412.50 +8.25 87 1,634 +11 Hover/Click
Jul22 201110 403.75 413.75 403.75 412.75 +8.25 1,168 9,779 +512 Hover/Click
Sep22 201110 389.25 395.00 389.00 393.50 +4.25 249 1,372 +138 Hover/Click
Total Volume and Open Interest 439,357 1,735,491 +8,916  
Wheat(CBOT) Weekly Monthly
Dec20 201110 597.25 613.00 594.00 608.50 +11.00 105,356 167,767 -20,809 Hover/Click
Mar21 201110 606.00 620.00 602.25 616.25 +10.75 68,290 114,341 +14,854 Hover/Click
May21 201110 607.00 621.75 604.75 618.75 +10.75 12,509 39,245 -751 Hover/Click
Jul21 201110 604.50 615.00 600.50 613.75 +10.75 15,252 75,456 +1,736 Hover/Click
Sep21 201110 606.75 617.50 604.00 616.50 +10.50 3,658 17,094 +675 Hover/Click
Dec21 201110 611.75 624.50 611.75 624.00 +10.25 1,945 28,767 +237 Hover/Click
Total Volume and Open Interest 207,257 450,715 -4,045  
Wheat(KCBT) Weekly Monthly
Dec20 201110 552.25 566.25 548.50 561.50 +9.00 46,328 82,265 -12,893 Hover/Click
Mar21 201110 560.00 573.50 556.25 569.50 +9.25 37,831 80,495 +5,478 Hover/Click
May21 201110 564.75 578.75 562.25 575.50 +9.75 8,761 28,320 +504 Hover/Click
Jul21 201110 569.75 582.75 566.25 579.25 +9.25 6,831 31,942 +634 Hover/Click
Sep21 201110 572.25 588.00 572.00 585.00 +9.50 794 6,568 -19 Hover/Click
Dec21 201110 581.00 596.25 580.50 593.25 +9.00 533 6,482 +223 Hover/Click
Mar22 201110 590.50 602.00 586.75 599.25 +9.00 11 569 -1 Hover/Click
Total Volume and Open Interest 101,089 237,147 -6,074  
Wheat(MGE) Weekly Monthly
Dec20 201110 553.75 565.00 552.25 561.50 +6.75 4,137 28,292 -780 Hover/Click
Mar21 201110 568.00 580.00 566.50 577.25 +7.75 3,900 24,852 +499 Hover/Click
May21 201110 574.00 586.00 573.00 584.00 +8.00 974 6,980 +276 Hover/Click
Jul21 201110 580.50 592.00 580.50 590.75 +8.50 396 5,494 +113 Hover/Click
Sep21 201110 585.00 594.00 582.00 593.25 +10.00 246 4,040 +71 Hover/Click
Dec21 201110 589.00 600.50 588.00 600.50 +10.75 447 2,506 +189 Hover/Click
Total Volume and Open Interest 10,101 72,352 +368  
Oats(CBOT) Weekly Monthly
Dec20 201110 302.25 310.00 300.00 307.25 +4.00 237 3,999 -81 Hover/Click
Mar21 201110 304.25 313.50 302.00 311.25 +6.25 129 1,630 +100 Hover/Click
May21 201110 303.00 310.75 303.00 309.75 +5.00 3 193 +1 Hover/Click
Jul21 201110 311.50 311.50 311.50 311.50 +5.25 0 58 +0 Hover/Click
Total Volume and Open Interest 369 5,884 +20  
Rough Rice(CBOT) Weekly Monthly
Nov20 201110 12.28 12.28 12.28 12.28 -0.11 1 1 -134 Hover/Click
Jan21 201110 12.36 12.45 12.23 12.44 +0.05 115 8,771 +6 Hover/Click
Mar21 201110 12.56 12.64 12.44 12.63 +0.05 18 158 +4 Hover/Click
May21 201110 12.72 12.72 12.72 12.72 +0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 134 8,964 -124  
Live Cattle(CME) Weekly Monthly
Dec20 201110 111.430 112.300 111.400 111.885 +0.055 32,616 85,007 -7,038 Hover/Click
Feb21 201110 114.730 115.450 114.700 115.100 +0.020 23,627 78,845 +4,086 Hover/Click
Apr21 201110 118.000 118.650 117.550 118.285 -0.100 9,203 56,828 +580 Hover/Click
Jun21 201110 112.150 112.785 111.480 112.580 +0.180 5,506 44,286 +617 Hover/Click
Aug21 201110 111.250 112.100 110.580 111.730 +0.195 1,736 9,176 +148 Hover/Click
Oct21 201110 114.000 114.800 113.400 114.680 +0.600 359 2,506 +79 Hover/Click
Total Volume and Open Interest 73,463 278,612 -1,309  
Feeder Cattle(CME) Weekly Monthly
Nov20 201110 141.300 141.950 140.200 140.850 -0.780 767 2,911 -300 Hover/Click
Jan21 201110 140.550 141.500 139.350 140.400 -0.335 3,662 21,953 -270 Hover/Click
Mar21 201110 139.800 140.735 138.550 139.550 -0.400 2,467 9,263 +102 Hover/Click
Apr21 201110 140.830 141.685 139.600 140.685 -0.315 1,590 2,185 +97 Hover/Click
May21 201110 141.200 142.235 140.080 141.380 -0.105 744 1,715 -88 Hover/Click
Aug21 201110 146.285 146.900 145.000 146.350 +0.065 195 925 -8 Hover/Click
Sep21 201110 147.300 147.300 145.330 146.285 -0.295 8 44 +4 Hover/Click
Total Volume and Open Interest 9,433 38,997 -463  
Lean Hogs(CME) Weekly Monthly
Dec20 201110 66.300 66.300 64.900 65.130 -0.470 32,112 68,432 -5,955 Hover/Click
Feb21 201110 68.050 68.050 66.350 66.580 -0.870 22,381 56,379 +1,140 Hover/Click
Apr21 201110 71.000 71.030 69.900 70.430 -0.220 8,573 44,721 -612 Hover/Click
May21 201110 75.550 75.550 75.480 75.550 +0.050 35 1,505 -1  
Jun21 201110 81.280 81.430 80.380 81.300 +0.320 5,597 22,773 +395 Hover/Click
Jul21 201110 82.030 82.450 81.230 82.350 +0.550 4,662 10,492 +1,551 Hover/Click
Aug21 201110 81.000 81.750 80.400 81.680 +0.780 1,873 5,639 +381 Hover/Click
Oct21 201110 68.950 69.250 68.380 69.100 +0.220 413 2,384 +171 Hover/Click
Total Volume and Open Interest 75,679 212,945 -2,932  
Class III Milk(CME) Weekly Monthly
Nov20 201110 23.46 23.84 23.40 23.81 +0.35 281 5,438 +50 Hover/Click
Dec20 201110 19.08 19.81 18.76 19.81 +0.75 698 5,407 +100 Hover/Click
Jan21 201110 17.79 18.49 17.54 18.44 +0.65 366 2,693 +114 Hover/Click
Feb21 201110 16.89 17.23 16.79 17.23 +0.24 79 1,527 +21 Hover/Click
Mar21 201110 16.60 16.72 16.45 16.72 +0.09 54 1,506 +26 Hover/Click
Apr21 201110 16.38 16.52 16.38 16.52 +0.04 48 996 +7 Hover/Click
May21 201110 16.50 16.50 16.50 16.50 +0.05 6 1,028 +2 Hover/Click
Jun21 201110 16.50 16.50 16.49 16.50 unch 5 1,013 +1 Hover/Click
Jul21 201110 16.59 16.59 16.59 16.59 unch 8 344 +1 Hover/Click
Aug21 201110 16.57 16.57 16.57 16.57 +0.04 7 310 +0 Hover/Click
Sep21 201110 16.67 16.72 16.67 16.72 +0.06 14 288 +6 Hover/Click
Oct21 201110 16.65 16.65 16.65 16.65 +0.05 4 240 -2 Hover/Click
Nov21 201110 16.57 16.58 16.57 16.58 +0.03 4 145 +0 Hover/Click
Total Volume and Open Interest 1,580 21,099 +327  
Cocoa(ICE) Weekly Monthly
Dec20 201110 2398 2419 2332 2339 -51 13,788 34,304 -8,029 Hover/Click
Mar21 201110 2403 2420 2345 2357 -34 20,352 85,776 +2,976 Hover/Click
May21 201110 2400 2419 2348 2359 -31 6,797 34,853 +524 Hover/Click
Jul21 201110 2404 2419 2347 2358 -32 2,144 20,994 +158 Hover/Click
Sep21 201110 2418 2418 2345 2356 -33 505 9,406 +55 Hover/Click
Dec21 201110 2407 2407 2339 2351 -34 271 8,832 +13 Hover/Click
Mar22 201110 2353 2353 2353 2353 -34 255 1,358 +243 Hover/Click
Total Volume and Open Interest 44,112 196,620 -4,060  
Coffee "C"(ICE) Weekly Monthly
Dec20 201110 106.75 107.65 105.35 107.30 +0.45 18,754 71,414 -4,800 Hover/Click
Mar21 201110 109.55 110.30 108.05 110.00 +0.45 21,939 94,000 +3,066 Hover/Click
May21 201110 111.40 112.05 109.95 111.85 +0.50 9,586 34,954 +81 Hover/Click
Jul21 201110 113.00 113.70 111.55 113.50 +0.50 9,200 32,850 -1,021 Hover/Click
Sep21 201110 114.65 115.25 113.25 115.05 +0.50 4,419 19,677 +2,072 Hover/Click
Dec21 201110 116.65 117.15 115.25 117.00 +0.50 709 17,117 -36 Hover/Click
Total Volume and Open Interest 65,097 286,669 -515  
Orange Juice(ICE) Weekly Monthly
Nov20 201109 113.90 113.90 113.90 113.90 +0.10       Hover/Click
Jan21 201110 114.95 118.50 114.40 117.20 +2.30 187 8,744 -11 Hover/Click
Mar21 201110 116.35 119.05 115.60 118.10 +1.75 33 1,270 +29 Hover/Click
May21 201110 119.00 121.00 119.00 120.10 +1.20 1 395 +0 Hover/Click
Jul21 201110 122.60 122.60 122.60 122.60 +1.10 0 131 +0 Hover/Click
Sep21 201110 125.35 125.35 125.35 125.35 +1.10 0 26 +0 Hover/Click
Total Volume and Open Interest 221 10,572 +18  
Sugar #11(ICE) Weekly Monthly
Mar21 201110 14.88 14.92 14.53 14.68 -0.20 64,861 432,560 -2,041 Hover/Click
May21 201110 14.10 14.14 13.86 14.04 -0.10 36,201 187,109 +7,872 Hover/Click
Jul21 201110 13.40 13.43 13.21 13.40 -0.03 19,780 132,737 +89 Hover/Click
Oct21 201110 13.29 13.31 13.07 13.27 -0.01 4,796 101,971 +241 Hover/Click
Mar22 201110 13.59 13.61 13.37 13.57 -0.01 2,140 62,186 +214 Hover/Click
May22 201110 13.14 13.16 12.94 13.13 -0.03 940 40,585 -35 Hover/Click
Jul22 201110 12.86 12.88 12.69 12.86 -0.03 900 33,940 +1 Hover/Click
Oct22 201110 12.67 12.77 12.59 12.76 -0.02 568 30,306 +3 Hover/Click
Total Volume and Open Interest 131,353 1,043,263 +6,664  
London Cocoa(LCE) Weekly Monthly
Dec20 201110 1627 1629 1584 1598 -27 3,717 36,799 +659 Hover/Click
Mar21 201110 1640 1644 1598 1612 -27 9,882 66,328 +187 Hover/Click
May21 201110 1622 1623 1583 1598 -23 5,018 36,871 -254 Hover/Click
Jul21 201110 1612 1614 1578 1591 -21 2,369 22,341 +35 Hover/Click
Sep21 201110 1611 1612 1577 1590 -21 1,900 22,198 +252 Hover/Click
Dec21 201110 1597 1599 1579 1592 -19 1,886 30,868 +689 Hover/Click
Mar22 201110 1606 1608 1598 1602 -18 718 6,553 +405 Hover/Click
Total Volume and Open Interest 25,737 226,640 +1,992  
London Sugar(LCE) Weekly Monthly
Dec20 201110 397.30 402.10 396.30 398.90 -1.50 6,805 22,745 -1,568 Hover/Click
Mar21 201110 401.50 404.60 398.30 401.80 -1.20 6,811 38,245 +1,543 Hover/Click
May21 201110 398.70 401.20 395.00 397.90 -2.60 1,428 21,720 +502 Hover/Click
Aug21 201110 388.60 390.40 384.90 388.10 -2.10 307 11,828 +81 Hover/Click
Oct21 201110 380.00 382.00 379.70 380.40 -1.20 37 4,481 -2 Hover/Click
Total Volume and Open Interest 15,436 102,161 +604  
Cotton(ICE) Weekly Monthly
Dec20 201110 70.00 70.16 69.11 69.85 -0.15 28,448 92,627 -8,740 Hover/Click
Mar21 201110 71.68 71.94 70.88 71.65 -0.03 25,160 96,368 +5,046 Hover/Click
May21 201110 72.39 72.79 71.80 72.64 +0.09 5,809 19,898 +1,689 Hover/Click
Jul21 201110 73.08 73.47 72.52 73.37 +0.11 2,846 13,981 +1,019 Hover/Click
Oct21 201110 70.87 70.87 70.87 70.87 +0.31 1 5 -1 Hover/Click
Dec21 201110 69.82 70.30 69.55 70.25 +0.32 456 20,408 +31 Hover/Click
Total Volume and Open Interest 62,837 245,851 -952  
Lumber(CME) Weekly Monthly
Nov20 201110 569.9 589.4 569.9 580.0 -5.0 78 215 -25  
Jan21 201110 557.6 590.0 557.6 580.3 +23.5 279 1,677 -15  
Mar21 201110 537.2 559.8 535.7 554.6 +18.9 74 454 -6  
May21 201110 532.1 540.2 527.7 528.0 +3.0 24 257 -7  
Jul21 201110 518.7 518.7 507.0 507.0 -6.5 15 66 +2  
Sep21 201110 508.5 508.5 508.5 508.5 -6.5        
Nov21 201110 508.5 508.5 508.5 508.5 -6.5        
Total Volume and Open Interest 470 2,669 -51  
Crude Oil(NYM) Weekly Monthly
Dec20 201110 39.91 41.84 39.41 41.36 +1.07 411,026 288,041 -25,548 Hover/Click
Jan21 201110 40.19 42.12 39.72 41.67 +1.05 182,654 271,953 +18,952 Hover/Click
Feb21 201110 40.52 42.42 40.10 41.98 +1.01 76,140 152,003 +12,187 Hover/Click
Mar21 201110 40.87 42.68 40.46 42.27 +0.96 60,679 142,584 +2,167 Hover/Click
Apr21 201110 41.21 42.90 40.80 42.51 +0.90 25,120 70,763 +3,498 Hover/Click
May21 201110 41.43 43.07 41.11 42.71 +0.84 12,520 60,003 +1,143 Hover/Click
Jun21 201110 41.65 43.24 41.33 42.87 +0.78 38,515 205,590 -553 Hover/Click
Jul21 201110 41.83 43.33 41.64 42.99 +0.72 5,704 45,921 -1,085 Hover/Click
Aug21 201110 42.01 43.39 41.68 43.07 +0.67 2,833 41,049 +499 Hover/Click
Sep21 201110 42.07 43.36 41.88 43.15 +0.62 4,173 61,577 +363 Hover/Click
Oct21 201110 42.12 43.45 41.99 43.20 +0.59 1,246 32,224 +245 Hover/Click
Nov21 201110 42.26 43.25 42.25 43.25 +0.54 1,067 32,812 +224 Hover/Click
Dec21 201110 42.32 43.62 42.11 43.29 +0.50 31,309 261,693 +3,216 Hover/Click
Jan22 201110 43.16 43.30 42.71 43.30 +0.45 232 31,634 -168 Hover/Click
Feb22 201110 43.32 43.32 42.80 43.32 +0.42 996 15,960 +604 Hover/Click
Mar22 201110 42.70 43.34 42.50 43.34 +0.38 2,024 19,954 -863 Hover/Click
Total Volume and Open Interest 872,464 2,023,362 +16,421  
e-miNY Crude Oil(NYM)
Dec20 201110 39.825 41.850 39.425 41.350 +1.050 16,628 1,694 +134  
Jan21 201110 40.200 42.125 39.750 41.675 +1.050 802 479 +138  
Feb21 201110 40.450 42.400 40.125 41.975 +1.000 25 175 +6  
Mar21 201110 41.225 42.300 40.475 42.275 +0.975 41 408 -8  
Apr21 201110 41.925 42.750 41.925 42.500 +0.900 23 46 +2  
May21 201110 41.500 42.700 41.100 42.700 +0.825 6 22 -2  
Jun21 201110 41.700 43.025 41.450 42.875 +0.775 16 132 +3  
Jul21 201110 43.000 43.100 43.000 43.000 +0.725 0 15 +0  
Aug21 201110 43.075 43.075 43.075 43.075 +0.675 0 10 +0  
Sep21 201110 43.150 43.150 43.150 43.150 +0.625 0 8 +0  
Total Volume and Open Interest 17,566 3,146 +283  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201110 121.31 126.34 119.80 125.25 +3.58 58,153 119,722 -4,462 Hover/Click
Jan21 201110 122.11 127.36 120.79 126.33 +3.62 34,857 64,889 +1,708 Hover/Click
Feb21 201110 122.82 128.39 121.80 127.38 +3.68 15,004 33,631 -702 Hover/Click
Mar21 201110 123.64 129.20 122.65 128.22 +3.69 12,814 33,003 -1,123 Hover/Click
Apr21 201110 123.49 129.50 123.45 128.66 +3.66 7,838 19,840 -484 Hover/Click
May21 201110 124.38 130.36 124.38 129.47 +3.63 5,370 15,196 +185 Hover/Click
Jun21 201110 125.50 131.16 125.18 130.37 +3.58 8,424 27,859 -156 Hover/Click
Jul21 201110 126.49 131.37 126.49 131.37 +3.53 1,262 9,150 +45 Hover/Click
Aug21 201110 129.59 132.39 129.59 132.37 +3.48 1,059 6,067 -356 Hover/Click
Sep21 201110 131.98 133.47 131.98 133.47 +3.46 1,072 7,898 +204 Hover/Click
Oct21 201110 133.08 134.57 133.08 134.57 +3.44 763 5,119 -91 Hover/Click
Nov21 201110 134.22 135.64 134.22 135.64 +3.41 917 4,072 +201 Hover/Click
Dec21 201110 133.26 136.75 131.61 136.49 +3.37 3,184 35,093 +220 Hover/Click
Jan22 201110 137.50 137.55 134.01 137.55 +3.33 579 8,749 -331 Hover/Click
Total Volume and Open Interest 151,968 410,801 -4,741  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201110 115.30 120.44 113.95 119.41 +3.34 63,953 114,064 -6,526 Hover/Click
Jan21 201110 114.55 119.81 113.39 118.86 +3.34 51,972 71,181 +1,689 Hover/Click
Feb21 201110 115.15 120.53 114.09 119.58 +3.40 21,475 26,570 +430 Hover/Click
Mar21 201110 116.50 121.88 115.47 121.00 +3.47 20,417 38,600 +2,280 Hover/Click
Apr21 201110 129.74 132.70 129.22 131.86 +3.47 4,763 31,244 +904 Hover/Click
May21 201110 130.90 133.60 130.90 133.12 +3.35 2,467 15,410 +337 Hover/Click
Jun21 201110 128.35 134.10 128.35 133.26 +3.21 3,775 29,371 -166 Hover/Click
Jul21 201110 131.02 132.80 130.54 132.80 +3.08 673 8,956 +168 Hover/Click
Aug21 201110 130.37 132.57 129.70 131.84 +2.96 568 5,530 +111 Hover/Click
Sep21 201110 127.96 130.62 127.96 130.21 +2.83 1,066 10,782 +100 Hover/Click
Total Volume and Open Interest 173,077 388,226 -256  
e-miNY RBOB Gasoline(NYM)
Dec20 201110 116.10 119.41 116.10 119.41 +3.34 0 2 +0  
Jan21 201110 118.86 118.86 118.86 118.86 +3.34        
Feb21 201110 119.58 119.58 119.58 119.58 +3.40        
Mar21 201110 121.00 121.00 121.00 121.00 +3.47        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201110 2.860 3.012 2.855 2.949 +0.090 186,660 150,128 -3,831 Hover/Click
Jan21 201110 3.001 3.131 2.990 3.073 +0.074 89,552 232,372 +12,840 Hover/Click
Feb21 201110 2.982 3.096 2.962 3.041 +0.067 36,692 92,169 +1,683 Hover/Click
Mar21 201110 2.910 3.010 2.894 2.959 +0.055 59,415 142,414 +637 Hover/Click
Apr21 201110 2.791 2.859 2.783 2.833 +0.048 46,265 78,478 +856 Hover/Click
May21 201110 2.784 2.841 2.774 2.820 +0.044 23,562 57,295 +754 Hover/Click
Jun21 201110 2.833 2.879 2.819 2.864 +0.043 6,312 33,746 +424 Hover/Click
Jul21 201110 2.867 2.929 2.867 2.917 +0.042 7,995 27,852 -1,026 Hover/Click
Aug21 201110 2.896 2.940 2.887 2.931 +0.039 3,438 28,780 -444 Hover/Click
Sep21 201110 2.884 2.926 2.876 2.919 +0.037 4,293 37,583 -329 Hover/Click
Oct21 201110 2.916 2.960 2.912 2.953 +0.035 17,627 92,159 +905 Hover/Click
Nov21 201110 3.005 3.025 2.984 3.019 +0.028 4,826 36,167 +284 Hover/Click
Dec21 201110 3.144 3.160 3.120 3.156 +0.027 5,123 30,712 -295 Hover/Click
Jan22 201110 3.240 3.256 3.217 3.252 +0.026 7,585 30,942 -1,505 Hover/Click
Feb22 201110 3.183 3.188 3.150 3.182 +0.024 3,828 23,599 +59 Hover/Click
Mar22 201110 2.983 3.005 2.973 2.995 +0.018 4,513 24,041 +708 Hover/Click
Total Volume and Open Interest 517,250 1,205,396 +12,108  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201110 41.75 44.11 41.71 43.61 +1.21 255,440 443,518 -18,657 Hover/Click
Feb21 201110 42.16 44.38 42.06 43.91 +1.16 120,736 308,478 +13,480 Hover/Click
Mar21 201110 42.50 44.65 42.41 44.19 +1.11 81,232 218,826 +8,240 Hover/Click
Apr21 201110 42.81 44.89 42.72 44.46 +1.06 47,768 121,006 +8,669 Hover/Click
May21 201110 43.10 45.09 43.02 44.70 +1.00 30,093 99,605 +3,938 Hover/Click
Jun21 201110 43.34 45.33 43.30 44.91 +0.94 44,342 202,449 +2,837 Hover/Click
Jul21 201110 43.74 45.43 43.61 45.04 +0.90 14,866 82,162 +2,663 Hover/Click
Aug21 201110 43.75 45.55 43.75 45.17 +0.85 9,253 50,991 +1,324 Hover/Click
Sep21 201110 44.09 45.67 43.93 45.30 +0.80 9,583 58,010 +1,870 Hover/Click
Oct21 201110 45.08 45.38 45.08 45.38 +0.75 2,564 35,762 +239 Hover/Click
Nov21 201110 45.33 45.91 45.33 45.46 +0.71 3,347 34,613 -13 Hover/Click
Dec21 201110 44.25 45.88 44.25 45.54 +0.67 30,886 245,181 -871 Hover/Click
Jan22 201110 45.10 45.64 45.05 45.61 +0.63 3,520 33,966 -12 Hover/Click
Feb22 201110 45.71 45.71 45.71 45.71 +0.60 1,638 31,513 +106 Hover/Click
Total Volume and Open Interest 669,831 2,423,356 +25,483  
Gas Oil(ICE) Weekly Monthly
Nov20 201110 338.50 357.75 338.50 351.00 +7.25 30,579 53,608 -8,703 Hover/Click
Dec20 201110 341.00 360.00 340.25 353.25 +7.50 87,557 169,089 -1,600 Hover/Click
Jan21 201110 344.00 363.75 344.00 357.00 +7.75 48,047 114,270 +2,632 Hover/Click
Feb21 201110 348.25 368.00 348.25 361.50 +8.25 20,076 67,914 +3,242 Hover/Click
Mar21 201110 351.25 371.25 351.25 364.75 +8.25 11,802 59,332 -505 Hover/Click
Apr21 201110 354.75 374.25 354.75 367.75 +8.00 5,460 28,628 -70 Hover/Click
May21 201110 358.25 376.25 358.00 371.00 +8.00 5,056 32,265 +1,003 Hover/Click
Jun21 201110 360.75 380.25 360.75 373.75 +8.00 10,829 54,403 +61 Hover/Click
Jul21 201110 364.75 380.50 364.50 377.25 +8.00 1,128 25,076 +207 Hover/Click
Aug21 201110 368.50 383.75 368.25 380.50 +8.00 1,887 16,160 +576 Hover/Click
Total Volume and Open Interest 241,223 921,147 -2,373  
Ethanol(CBOT)
Dec20 201110 1.447 1.447 1.440 1.447 +0.047 21 39 +8  
Jan21 201110 1.390 1.432 1.390 1.432 +0.047        
Feb21 201110 1.432 1.432 1.432 1.432 +0.047        
Mar21 201110 1.432 1.432 1.432 1.432 +0.047        
Apr21 201110 1.447 1.447 1.447 1.447 +0.047        
May21 201110 1.447 1.447 1.447 1.447 +0.047        
Jun21 201110 1.447 1.447 1.447 1.447 +0.047        
Jul21 201110 1.447 1.447 1.447 1.447 +0.047        
Total Volume and Open Interest 21 39 +8  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201110 39.54 41.84 39.53 41.36 +1.07 31,769 70,377 -734 Hover/Click
Jan21 201110 39.86 42.11 39.84 41.67 +1.05 39,134 38,367 -270 Hover/Click
Feb21 201110 40.37 42.38 40.33 41.98 +1.01 25,571 23,936 +184 Hover/Click
Mar21 201110 40.64 42.64 40.64 42.27 +0.96 20,413 25,015 +535 Hover/Click
Apr21 201110 41.01 42.55 41.01 42.51 +0.90 7,571 12,105 +694 Hover/Click
May21 201110 41.44 42.73 41.44 42.71 +0.84 3,838 7,546 +285 Hover/Click
Jun21 201110 41.53 43.19 41.53 42.87 +0.78 5,860 41,807 +743 Hover/Click
Jul21 201110 42.92 42.99 42.92 42.99 +0.72 597 6,582 +331 Hover/Click
Aug21 201110 42.69 43.07 42.69 43.07 +0.67 228 6,574 +28 Hover/Click
Sep21 201110 43.15 43.15 43.15 43.15 +0.62 495 7,694 +96 Hover/Click
Oct21 201110 43.20 43.20 43.20 43.20 +0.59 171 7,000 +10 Hover/Click
Nov21 201110 43.25 43.25 43.25 43.25 +0.54 120 6,474 +40 Hover/Click
Dec21 201110 42.29 43.31 42.29 43.29 +0.50 4,546 78,467 +529 Hover/Click
Jan22 201110 43.30 43.30 43.29 43.30 +0.45 57 3,929 +39 Hover/Click
Feb22 201110 43.32 43.32 43.32 43.32 +0.42 15 2,431 +0 Hover/Click
Mar22 201110 43.34 43.34 43.34 43.34 +0.38 104 8,299 -19 Hover/Click
Total Volume and Open Interest 141,663 442,544 +2,363  
US Dollar Index(ICE) Weekly Monthly
Dec20 201110 92.810 92.965 92.585 92.735 +0.020 32,881 30,370 +1,539 Hover/Click
Mar21 201110 92.715 92.935 92.585 92.705 +0.020 230 758 +4 Hover/Click
Jun21 201110 92.830 92.860 92.685 92.685 +0.020 2 47 +2 Hover/Click
Total Volume and Open Interest 33,113 31,175 +1,545  
Australian Dollar(CME) Weekly Monthly
Dec20 201110 72.73 72.96 72.54 72.83 -0.11 110,519 129,563 -2,883 Hover/Click
Mar21 201110 72.79 72.99 72.60 72.87 -0.11 167 341 -2 Hover/Click
Jun21 201110 72.90 72.90 72.69 72.90 -0.11 0 100 +0 Hover/Click
Total Volume and Open Interest 111,620 130,488 -3,012  
British Pound(CME) Weekly Monthly
Dec20 201110 131.64 132.82 131.60 132.57 +0.85 90,718 134,810 -4,006 Hover/Click
Mar21 201110 131.76 132.88 131.69 132.65 +0.85 168 2,004 +32 Hover/Click
Jun21 201110 132.71 132.82 132.71 132.71 +0.85 2 228 +0 Hover/Click
Total Volume and Open Interest 90,928 138,208 -3,975  
Canadian Dollar(CME) Weekly Monthly
Dec20 201110 76.92 77.02 76.63 76.82 -0.21 68,205 128,124 +1,946 Hover/Click
Mar21 201110 76.93 77.01 76.67 76.84 -0.22 312 2,115 +89 Hover/Click
Jun21 201110 76.90 76.96 76.66 76.85 -0.21 33 720 +16 Hover/Click
Sep21 201110 76.95 76.95 76.75 76.85 -0.21 0 287 +0 Hover/Click
Total Volume and Open Interest 68,645 132,429 +2,048  
Japanese Yen(CME) Weekly Monthly
Dec20 201110 95.04 95.44 94.83 95.01 +0.12 121,224 188,131 -2,123 Hover/Click
Mar21 201110 95.16 95.56 94.97 95.14 +0.12 93 2,153 -7 Hover/Click
Jun21 201110 95.26 95.60 95.26 95.26 +0.13 0 135 +0 Hover/Click
Total Volume and Open Interest 121,605 191,143 -2,092  
Swiss Franc(CME) Weekly Monthly
Dec20 201110 109.52 109.81 109.09 109.40 -0.31 24,918 53,410 +1,268 Hover/Click
Mar21 201110 109.84 110.11 109.41 109.71 -0.32 40 179 +10 Hover/Click
Jun21 201110 109.78 110.12 109.78 110.01 -0.31 0 26 +0 Hover/Click
Total Volume and Open Interest 24,958 53,640 +1,278  
EuroFX(CME) Weekly Monthly
Dec20 201110 118.25 118.53 117.89 118.22 -0.19 195,510 624,441 -2,761 Hover/Click
Mar21 201110 118.52 118.79 118.15 118.48 -0.19 1,040 3,332 -183 Hover/Click
Jun21 201110 118.90 118.96 118.46 118.72 -0.20 16 959 -1 Hover/Click
Total Volume and Open Interest 197,483 634,059 -3,015  
Mexican Peso(CME) Weekly Monthly
Dec20 201110 490.25 491.63 486.63 490.88 unch 67,389 120,404 +576 Hover/Click
Mar21 201110 484.25 486.75 482.00 486.13 unch 18 1,182 +7 Hover/Click
Total Volume and Open Interest 67,410 121,676 +586  
Brazilian Real(CME) Weekly Monthly
Dec20 201110 184.90 187.30 184.35 185.70 +1.00 6,568 44,822 -973 Hover/Click
Jan21 201110 185.50 187.10 184.30 185.55 +1.05 79 61 +1  
Feb21 201110 185.40 186.40 185.40 185.40 +1.10        
Mar21 201110 185.20 186.05 185.20 185.20 +1.05       Hover/Click
Total Volume and Open Interest 6,647 44,883 -972  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201110 171~000 171~140 169~300 170~000 -0~060 372,348 1,198,753 -13,502 Hover/Click
Mar21 201110 171~280 172~200 171~030 171~040 -0~060 876 17,795 +125 Hover/Click
Jun21 201110 171~040 171~040 171~040 171~040 -0~060       Hover/Click
Total Volume and Open Interest 373,224 1,216,548 -13,377  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201110 137~260 137~295 137~135 137~140 -0~045 1,489,220 3,092,348 -12,459 Hover/Click
Mar21 201110 137~105 137~165 137~000 137~005 -0~045 8,722 25,374 +2,658 Hover/Click
Jun21 201110 137~005 137~005 137~005 137~005 -0~045       Hover/Click
Total Volume and Open Interest 1,497,942 3,117,722 -9,801  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201110 125~116 125~126 125~062 125~066 -0~020 758,799 3,107,265 -29,479 Hover/Click
Mar21 201110 125~212 125~216 125~154 125~154 -0~022 2,898 14,406 +2,074 Hover/Click
Jun21 201110 125~154 125~154 125~154 125~154 -0~022       Hover/Click
Total Volume and Open Interest 761,697 3,121,671 -27,405  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201110 110~117 110~120 110~110 110~111 -0~002 283,415 1,976,336 +15,635 Hover/Click
Mar21 201110 110~114 110~116 110~105 110~106 -0~003 4,568 3,513 +1,504 Hover/Click
Jun21 201110 110~106 110~106 110~106 110~106 -0~003       Hover/Click
Total Volume and Open Interest 287,983 1,979,849 +17,139  
Eurodollars(CME) Weekly Monthly
Dec20 201110 99.765 99.770 99.755 99.760 -0.005 128,714 1,026,618 -14,367  
Mar21 201110 99.790 99.795 99.775 99.780 -0.005 95,142 1,041,477 -5,663  
Jun21 201110 99.790 99.795 99.780 99.785 unch 78,586 829,532 -3,108  
Sep21 201110 99.790 99.795 99.775 99.785 +0.005 88,054 752,980 -1,890  
Dec21 201110 99.760 99.765 99.745 99.750 unch 121,246 760,722 +279  
Mar22 201110 99.695 99.700 99.675 99.680 -0.005 191,754 714,579 +21,383  
Jun22 201110 99.680 99.690 99.660 99.665 -0.005 111,122 613,930 +8,671  
Sep22 201110 99.665 99.675 99.645 99.645 -0.010 84,999 407,479 +1,886  
Dec22 201110 99.635 99.640 99.610 99.610 -0.010 89,146 473,275 +2,224  
Mar23 201110 99.610 99.615 99.580 99.580 -0.010 96,443 505,734 +18,317  
Jun23 201110 99.560 99.570 99.530 99.530 -0.015 106,790 316,747 +17,018  
Sep23 201110 99.515 99.515 99.480 99.480 -0.010 63,491 298,648 -2,515  
Dec23 201110 99.445 99.455 99.410 99.410 -0.015 90,042 314,799 -1,927  
Mar24 201110 99.380 99.390 99.340 99.340 -0.015 108,158 235,599 -2,023  
Jun24 201110 99.310 99.325 99.270 99.270 -0.015 53,982 199,083 -4,158  
Sep24 201110 99.245 99.255 99.195 99.200 -0.010 43,106 181,354 +4,659  
Dec24 201110 99.170 99.185 99.120 99.125 -0.015 41,611 185,980 +3,886  
Mar25 201110 99.100 99.115 99.050 99.050 -0.020 32,738 138,551 +3,033  
Total Volume and Open Interest 1,717,380 9,485,621 +53,757  
Ultra T-Bond(CBOT)
Dec20 201110 212~09 213~17 210~12 210~14 -0~08 180,168 995,688 -260  
Mar21 201110 210~22 211~27 208~25 208~25 -0~08 14 607 +5  
Jun21 201110 208~25 208~25 208~25 208~25 -0~08        
Total Volume and Open Interest 180,182 996,295 -255  
Ultra 10-Yr T-Note(CBOT)
Dec20 201110 156~120 156~195 155~220 155~230 -0~055 248,388 918,172 +10,281  
Mar21 201110 155~015 155~295 155~015 155~015 -0~055 0 61 +0  
Jun21 201110 155~015 155~015 155~015 155~015 -0~055        
Total Volume and Open Interest 248,388 918,233 +10,281  
30 Day Federal Funds(CBOT)
Nov20 201110 99.910 99.912 99.910 99.910 -0.002 7,384 147,777 -155  
Dec20 201110 99.915 99.920 99.910 99.915 unch 8,155 117,136 +1,664  
Jan21 201110 99.920 99.925 99.915 99.920 unch 17,991 159,617 +2,800  
Feb21 201110 99.925 99.925 99.915 99.920 unch 5,342 99,620 +1,577  
Mar21 201110 99.925 99.925 99.915 99.920 unch 2,861 65,127 +713  
Apr21 201110 99.925 99.925 99.920 99.920 unch 6,321 96,884 +1,604  
Total Volume and Open Interest 64,595 1,075,287 +9,593  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201110 152.21 152.21 151.74 151.82 -0.38 955 13,425 +127 Hover/Click
Mar21 201110 151.82 151.82 151.82 151.82 -0.38       Hover/Click
Jun21 201110 151.82 151.82 151.82 151.82 -0.38       Hover/Click
Total Volume and Open Interest 955 13,425 +127  
Euro-Buxl(EUREX)
Dec20 201110 222.16 222.36 220.48 220.78 -0.92 65,254 245,976 -1,356  
Mar21 201110 219.24 219.24 219.14 219.14 -0.90 3 33,414 +1  
Jun21 201110 217.98 217.98 217.98 217.98 -0.92        
Total Volume and Open Interest 65,257 279,390 -1,355  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201110 174.54 174.63 173.92 174.02 -0.34 591,309 1,341,643 -12,193 Hover/Click
Mar21 201110 176.64 176.69 176.12 176.22 -0.39 17,545 47,923 +14,996 Hover/Click
Jun21 201110 173.62 173.62 173.62 173.62 -0.34       Hover/Click
Total Volume and Open Interest 608,854 1,389,566 +2,803  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201110 135.29 135.32 135.09 135.11 -0.14 303,913 1,047,146 -8,483 Hover/Click
Mar21 201110 135.00 135.00 134.93 134.93 -0.16 799 5,239 +749 Hover/Click
Jun21 201110 135.66 135.66 135.66 135.66 -0.14       Hover/Click
Total Volume and Open Interest 304,712 1,052,385 -7,734  
Euro-Schatz(EUREX)
Dec20 201110 112.32 112.33 112.28 112.29 -0.03 313,110 1,492,254 -47,322  
Mar21 201110 112.32 112.32 112.32 112.32 -0.03 0 6 +0  
Jun21 201110 113.08 113.08 113.08 113.08 -0.03        
Total Volume and Open Interest 313,110 1,492,260 -47,322  
3-Mth Euribor(EUREX)
Dec20 201110 100.515 100.520 100.515 100.520 unch 0 1,169 +0  
Mar21 201110 100.525 100.525 100.525 100.525 -0.005 0 638 +0  
Jun21 201110 100.525 100.530 100.525 100.530 unch 0 282 +0  
Total Volume and Open Interest 0 3,984 -20  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201110 134~13 134~15 133~30 134~02 -0~07 217,909 507,156 -2,373 Hover/Click
Mar21 201110 133~04 133~04 133~04 133~04 -0~07 3,515 6,531 +3,474 Hover/Click
Total Volume and Open Interest 221,424 513,687 +1,101  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201110 99.96 99.96 99.96 99.96 unch 17,500 513,378 +2,964  
Mar21 201110 99.97 99.97 99.96 99.96 -0.01 26,943 649,783 +293  
Jun21 201110 100.00 100.00 99.99 99.99 -0.01 29,827 824,471 -7,507  
Sep21 201110 100.00 100.00 99.99 100.00 -0.01 35,661 576,177 +3,716  
Dec21 201110 100.00 100.00 99.99 99.99 -0.01 31,220 449,452 +2,861  
Mar22 201110 99.94 99.94 99.93 99.93 -0.01 34,515 445,528 +6,240  
Total Volume and Open Interest 389,280 4,626,628 +17,785  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201110 100.520 100.525 100.515 100.520 unch 175,652 457,579 -61,790  
Mar21 201110 100.530 100.530 100.520 100.525 -0.005 87,562 332,986 -1,686  
Jun21 201110 100.530 100.535 100.525 100.525 -0.005 66,053 377,954 +5,512  
Total Volume and Open Interest 776,193 3,463,726 -36,961  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201110 99.99 99.99 99.97 99.98 -0.01 2,032 131,869 +771  
Mar21 201110 99.99 99.99 99.96 99.97 -0.02 2,836 136,831 -83  
Jun21 201110 99.98 99.99 99.95 99.97 -0.02 2,235 144,260 -162  
Sep21 201110 99.98 99.98 99.94 99.96 -0.02 2,365 119,266 -315  
Dec21 201110 99.96 99.97 99.93 99.94 -0.03 9,714 95,056 +1,225  
Mar22 201110 99.94 99.95 99.91 99.92 -0.03 4,311 97,247 +520  
Jun22 201110 99.93 99.93 99.90 99.91 -0.03 3,905 47,535 +2,024  
Sep22 201110 99.91 99.91 99.88 99.89 -0.03 1,019 36,035 -211  
Dec22 201110 99.88 99.88 99.86 99.86 -0.04 731 3,779 +271  
Mar23 201110 99.83 99.83 99.83 99.83 -0.05 6 502 -6  
Total Volume and Open Interest 29,154 813,429 +4,034  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201110 99.24 99.25 99.07 99.08 -0.15 227,000 1,559,772 -4,158  
Mar21 201110 99.03 99.03 99.03 99.03 -0.15 0 1,651 +0  
Total Volume and Open Interest 227,000 1,561,423 -4,158  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201110 99.85 99.85 99.82 99.82 -0.03 151,672 1,128,168 -33,162  
Mar21 201110 99.84 99.84 99.84 99.84 -0.03        
Total Volume and Open Interest 151,672 1,128,168 -33,162  
Gold(CMX) Weekly Monthly
Dec20 201110 1864.1 1888.9 1858.9 1876.4 +22.0 246,779 395,742 -13,724 Hover/Click
Feb21 201110 1870.8 1894.9 1865.2 1883.0 +22.4 37,295 98,790 +13,123 Hover/Click
Apr21 201110 1874.4 1900.0 1872.6 1888.5 +22.1 6,166 37,321 +2,336 Hover/Click
Jun21 201110 1879.2 1903.2 1876.8 1893.1 +22.2 2,063 21,083 +400 Hover/Click
Aug21 201110 1893.8 1903.9 1888.1 1896.9 +22.4 430 5,312 +139 Hover/Click
Oct21 201110 1899.8 1900.1 1899.8 1900.1 +22.4 259 3,989 +76 Hover/Click
Dec21 201110 1899.4 1913.3 1898.0 1903.3 +22.5 179 8,000 +38 Hover/Click
Feb22 201110 1900.1 1906.5 1900.1 1906.5 +22.5 2 45 -1 Hover/Click
Apr22 201110 1909.4 1909.4 1909.4 1909.4 +22.5 0 10 +0 Hover/Click
Jun22 201110 1915.0 1915.0 1915.0 1915.0 +22.5 0 98 +0 Hover/Click
Aug22 201110 1916.5 1916.5 1916.5 1916.5 +22.5 0 1 +0 Hover/Click
Total Volume and Open Interest 293,519 570,926 +2,556  
Silver(CMX) Weekly Monthly
Dec20 201110 2418.0 2458.0 2395.0 2446.2 +76.1 114,858 107,497 -5,210 Hover/Click
Mar21 201110 2432.0 2471.0 2410.0 2460.2 +76.3 16,403 40,004 +6,048 Hover/Click
May21 201110 2425.0 2477.5 2424.5 2468.7 +76.8 2,139 5,974 +91 Hover/Click
Jul21 201110 2435.0 2488.5 2435.0 2477.3 +76.9 1,663 3,009 +421 Hover/Click
Sep21 201110 2465.0 2486.0 2457.5 2486.0 +76.1 298 1,351 +46 Hover/Click
Dec21 201110 2476.5 2499.5 2469.5 2497.1 +76.7 214 1,187 +120 Hover/Click
Mar22 201110 2504.8 2504.8 2504.8 2504.8 +76.7 0 2 +0 Hover/Click
Total Volume and Open Interest 135,712 159,521 +1,570  
Platinum(NYMEX) Weekly Monthly
Jan21 201110 869.7 895.0 866.0 892.7 +25.3 11,241 49,423 -355 Hover/Click
Apr21 201110 875.0 899.1 870.0 896.3 +25.9 176 2,198 +96 Hover/Click
Jul21 201110 895.3 900.7 894.2 900.7 +25.3 0 58 +0 Hover/Click
Oct21 201110 905.5 905.5 905.5 905.5 +25.3 0 4 +0 Hover/Click
Total Volume and Open Interest 11,422 51,736 -257  
Palladium(NYMEX) Weekly Monthly
Dec20 201110 2499.70 2504.10 2457.00 2471.40 -27.80 2,982 8,015 -61 Hover/Click
Mar21 201110 2501.20 2506.20 2464.90 2479.50 -27.10 456 2,645 +314 Hover/Click
Jun21 201110 2476.80 2476.80 2476.80 2476.80 -27.30 0 15 +0 Hover/Click
Total Volume and Open Interest 3,438 10,675 +253  
Copper(CMX) Weekly Monthly
Dec20 201110 313.55 316.25 309.65 315.55 -0.05 73,932 117,507 -6,119 Hover/Click
Mar21 201110 314.20 316.85 310.45 316.25 +0.05 25,107 73,095 +2,884 Hover/Click
May21 201110 316.60 317.20 311.10 316.85 +0.15 7,380 18,487 +1,431 Hover/Click
Jul21 201110 317.00 317.50 311.50 317.25 +0.25 6,481 13,512 +1,993 Hover/Click
Sep21 201110 316.20 317.55 313.95 317.55 +0.35 438 3,404 -26 Hover/Click
Total Volume and Open Interest 114,073 235,025 +153  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201110 29092 29389 28781 29319 +271 207,262 87,037 -175 Hover/Click
Mar21 201110 28980 29280 28678 29221 +273 219 3,831 +104 Hover/Click
Jun21 201110 29000 29157 28650 29157 +263 0 23 +0 Hover/Click
Sep21 201110 28900 29058 28665 29058 +249       Hover/Click
Total Volume and Open Interest 207,481 90,891 -71  
S & P 500(CME) Weekly Monthly
Dec20 201110 3539.50 3560.25 3514.00 3541.00 -3.00 2,117 17,594 +1,061  
Mar21 201110 3531.50 3531.50 3531.50 3531.50 -3.00 0 26 +0  
Jun21 201110 3521.25 3521.25 3521.25 3521.25 -3.00        
Sep21 201110 3504.25 3504.25 3504.25 3504.25 -6.25        
Total Volume and Open Interest 2,117 17,694 +1,061  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201110 3549.50 3562.75 3506.50 3541.00 -3.00 1,640,000 2,373,200 +2,671 Hover/Click
Mar21 201110 3545.00 3552.25 3497.25 3531.50 -3.00 1,804 32,090 +458 Hover/Click
Jun21 201110 3518.50 3541.75 3488.25 3521.25 -3.00 55 787 +21 Hover/Click
Sep21 201110 3503.50 3504.25 3503.50 3504.25 -6.25 0 17 +0 Hover/Click
Total Volume and Open Interest 1,641,859 2,406,095 +3,150  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201110 11863.50 11901.50 11503.25 11618.25 -202.25 552,483 224,459 -2,355 Hover/Click
Mar21 201110 11851.00 11889.75 11496.75 11610.25 -201.25 1,112 2,564 +208 Hover/Click
Jun21 201110 11712.50 11869.50 11490.75 11596.50 -203.25 10 446 -1 Hover/Click
Total Volume and Open Interest 553,605 227,469 -2,148  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201110 2086.20 2124.20 2065.60 2106.10 +25.40 9,772 53,685 -522 Hover/Click
Mar21 201110 2104.60 2111.90 2071.00 2104.60 +25.40       Hover/Click
Jun21 201110 2105.60 2105.60 2105.60 2105.60 +25.40       Hover/Click
Total Volume and Open Interest 9,772 53,685 -522  
Volatility Index(CBOE)
Nov20 201110 25.20 26.15 24.07 24.68 -0.90 75,701 81,333 -11,041  
Dec20 201110 25.95 26.70 25.07 25.43 -0.85 72,511 127,584 +5,427  
Jan21 201110 26.10 26.70 25.45 25.88 -0.40 18,699 26,056 +906  
Feb21 201110 25.50 26.07 25.25 25.63 -0.05 11,885 17,100 +1,145  
Total Volume and Open Interest 189,082 275,212 -2,950  
S & P 600(CME)
Dec20 201110 995.50 995.50 995.50 995.50 +24.90        
Mar21 201110 996.10 996.10 996.10 996.10 +24.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201110 1706.40 1750.00 1693.10 1734.20 +31.10 163,806 524,059 +3,835 Hover/Click
Mar21 201110 1710.00 1746.00 1691.10 1731.20 +31.20 101 729 +11 Hover/Click
Jun21 201110 1725.50 1725.50 1725.50 1725.50 +29.70       Hover/Click
Total Volume and Open Interest 163,907 524,788 +3,846  
Nikkei 225(CME)
Dec20 201110 25420 25480 24850 25240 -210 6,305 15,566 -15  
Mar21 201110 25300 25430 24845 25220 -200 4 217 -6  
Total Volume and Open Interest 6,309 15,783 -21  
Nikkei 225(SGX) Weekly Monthly
Dec20 201110 24835 25895 24830 24910 +30 98,676 109,935 +1,078  
Mar21 201110 25485 25485 24870 24870 +30 10 996 +3  
Jun21 201110 24720 24720 24720 24720 +30 0 6,608 +0  
Total Volume and Open Interest 100,470 142,719 +2,232  
Nikkei 225 Mini(JPX)
Dec20 201110 25380 25395 24825 24950 +90 618,022 429,323 -27,955  
Mar21 201110 24780 25830 24760 24900 +100 56,695 25,756 +4,570  
Jun21 201110 24630 25650 24600 24720 +90 749 1,967 +168  
Total Volume and Open Interest 704,002 501,981 +29,652  
Nikkei 225(JPX)
Dec20 201110 25380 25390 24820 24950 +90 62,662 315,614 -8,061  
Mar21 201110 25320 25330 24770 24900 +100 1,454 10,231 +190  
Jun21 201110 25210 25210 24700 24720 +90 11 16,301 +1  
Total Volume and Open Interest 64,142 409,341 -8,176  
Nikkei 225(CME) Yen
Dec20 201110 25415 25475 24830 25225 -215 36,530 47,234 +228  
Mar21 201110 25125 25385 24790 25160 -215 7 219 -2  
Jun21 201110 24965 24965 24965 24965 -220        
Total Volume and Open Interest 36,537 47,453 +226  
Nikkei 225(CME) e-Mini Yen
Dec20 201110 25230 25230 25230 25230 -210 1 2 +1  
Mar21 201110 25160 25160 25160 25160 -220        
Jun21 201110 24970 24970 24970 24970 -220        
Total Volume and Open Interest 1 2 +1  
CAC 40(EURONEXT) Weekly Monthly
Nov20 201110 5277.5 5439.5 5272.5 5417.5 +82.0 87,528 250,693 -7,411  
Dec20 201110 5260.0 5428.5 5260.0 5407.5 +83.0 134 57,562 -20  
Jan21 201110 5385.5 5396.5 5385.5 5396.5 +80.0 0 10 +0  
Mar21 201110 5393.5 5393.5 5393.5 5393.5 +83.0        
Jun21 201110 5307.5 5307.5 5307.5 5307.5 +82.0        
Sep21 201110 5292.0 5292.0 5292.0 5292.0 +82.0        
Total Volume and Open Interest 87,664 322,771 +0  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201110 26056 26875 26030 26361 +327 139,858 114,536 -35  
Dec20 201110 26054 26848 26040 26359 +328 852 17,343 +31  
Total Volume and Open Interest 141,758 136,825 +483  
DAX(EUREX) Weekly Monthly
Dec20 201110 12990.5 13232.5 12865.5 13195.0 +82.0 72,106 74,648 -3,816  
Mar21 201110 12927.0 13198.0 12922.0 13182.5 +81.5 141 1,386 +4  
Jun21 201110 13191.0 13191.0 13191.0 13191.0 +82.0 1 35 -3  
Total Volume and Open Interest 72,248 76,069 -3,815  
Mini-DAX(EUREX)
Dec20 201110 12981.0 13232.0 12870.0 13195.0 +82.0 61,686 13,443 -295  
Mar21 201110 12879.0 13212.0 12879.0 13182.5 +81.5 211 316 +110  
Jun21 201110 13076.0 13191.0 13076.0 13191.0 +82.0 3 33 +0  
Total Volume and Open Interest 61,900 13,792 -185  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201110 3380 3458 3345 3451 +45 1,177,681 3,597,683 -69,659  
Mar21 201110 3350 3441 3333 3437 +45 284 81,808 +167  
Jun21 201110 3390 3390 3390 3390 +48 1 53,665 -1  
Total Volume and Open Interest 1,177,966 3,757,687 -69,493  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201110 10320 10401 10287 10320 -82 36,038 144,268 -3,225  
Mar21 201110 10240 10240 10207 10207 -83 15 856 +10  
Jun21 201110 10057 10057 10057 10057 -82 1 505 +1  
Total Volume and Open Interest 36,054 145,629 -3,214  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201110 6114.50 6294.00 6083.00 6283.50 +107.00 93,827 757,613 -1,210  
Mar21 201110 6174.00 6244.00 6174.00 6244.00 +105.50 0 1,737 +0  
Jun21 201110 6198.00 6198.00 6198.00 6198.00 +105.50 0 71 +0  
Total Volume and Open Interest 93,827 759,422 -1,210  
SPI 200(SFE) Weekly Monthly
Dec20 201110 6293.0 6541.0 6276.0 6341.0 +37.0 64,003 296,136 +3,128  
Mar21 201110 6279.0 6279.0 6279.0 6279.0 +37.0 0 1,765 +0  
Jun21 201110 6257.0 6257.0 6257.0 6257.0 +37.0 0 288 +0  
Total Volume and Open Interest 64,071 299,124 +3,127  
FTSE MIB(ISE)
Dec20 201110 20565.00 20900.00 20555.00 20844.00 +132.00 24,622 70,368 -315  
Mar21 201110 20720.00 20800.00 20530.00 20749.00 +137.00 39 665 +7  
Jun21 201110 20422.00 20422.00 20422.00 20422.00 +150.00 0 9 +0  
Total Volume and Open Interest 24,661 71,042 -308  
KOSPI 200(KFE)
Dec20 201110 327.40 327.50 323.50 326.15 +0.40 301,534 276,144 +455  
Mar21 201110 322.80 322.80 319.15 321.70 +0.35 515 17,676 -18  
Jun21 201110 321.85 321.85 321.85 321.85 -0.10 2 14,927 +1  
Total Volume and Open Interest 302,056 334,823 +438  
GSCI(CME) Weekly Monthly
Nov20 201110 363.20 367.35 362.85 366.95 +6.65 161 5,478 -125  
Dec20 201110 366.35 370.90 366.35 370.50 +6.40 155 212 +131  
Jan21 201110 369.80 369.80 369.80 369.80 +5.00        
Total Volume and Open Interest 316 5,690 +6  
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