MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 11, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201111 1137.00 1150.25 1136.00 1143.25 +5.00 808 837 -517 Hover/Click
Jan21 201111 1147.00 1162.25 1145.00 1152.50 +6.50 122,176 362,686 -2,446 Hover/Click
Mar21 201111 1144.50 1158.75 1143.50 1151.50 +7.50 57,024 209,370 +2,374 Hover/Click
May21 201111 1142.00 1156.00 1141.00 1148.25 +6.75 22,073 120,412 +2,427 Hover/Click
Jul21 201111 1135.75 1149.75 1135.50 1144.25 +8.00 20,183 87,260 +376 Hover/Click
Aug21 201111 1121.75 1129.25 1117.25 1125.25 +8.25 468 5,821 +28 Hover/Click
Sep21 201111 1065.00 1074.00 1064.00 1071.00 +6.75 608 5,745 +106 Hover/Click
Nov21 201111 1022.50 1032.75 1021.75 1032.00 +7.25 7,926 75,320 -42 Hover/Click
Jan22 201111 1019.25 1029.50 1018.75 1028.50 +8.00 413 9,122 +138 Hover/Click
Mar22 201111 1004.75 1012.25 999.25 1011.75 +8.50 492 25,631 +169 Hover/Click
May22 201111 998.75 1007.75 994.50 1007.50 +10.00 372 4,358 +31 Hover/Click
Jul22 201111 999.75 1009.75 996.50 1009.25 +10.50 152 1,597 -198 Hover/Click
Aug22 201111 1003.50 1003.50 1003.50 1003.50 +10.00 0 33 +0 Hover/Click
Sep22 201111 984.75 984.75 984.75 984.75 +10.00 0 37 +0 Hover/Click
Total Volume and Open Interest 232,733 911,427 +2,462  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201111 395.60 400.60 391.00 392.70 -2.10 62,483 120,340 -6,886 Hover/Click
Jan21 201111 394.10 399.40 391.20 392.10 -2.00 29,746 99,854 +4,817 Hover/Click
Mar21 201111 388.70 393.30 386.10 387.20 -1.30 22,539 84,295 +429 Hover/Click
May21 201111 383.70 387.40 380.60 382.20 -0.70 10,941 59,063 +903 Hover/Click
Jul21 201111 379.40 383.50 376.90 378.80 -0.20 5,852 34,784 +679 Hover/Click
Aug21 201111 371.10 374.30 368.70 370.60 -0.20 519 6,195 -8 Hover/Click
Sep21 201111 358.10 361.00 356.00 357.50 -0.50 314 6,603 +44 Hover/Click
Oct21 201111 342.70 345.10 341.70 343.20 +0.90 190 7,127 +16 Hover/Click
Dec21 201111 340.80 342.90 339.70 341.50 +0.80 1,727 17,706 +485 Hover/Click
Jan22 201111 338.00 339.40 338.00 339.10 +1.30 42 1,171 +9 Hover/Click
Total Volume and Open Interest 134,420 443,698 +478  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201111 36.13 37.32 36.07 37.13 +1.07 71,066 106,422 -8,610 Hover/Click
Jan21 201111 36.05 37.17 36.02 37.00 +1.00 37,706 113,395 +4,360 Hover/Click
Mar21 201111 35.94 36.94 35.86 36.81 +0.97 27,809 85,188 +3,070 Hover/Click
May21 201111 35.76 36.67 35.67 36.56 +0.90 14,348 66,157 +1,172 Hover/Click
Jul21 201111 35.58 36.42 35.44 36.28 +0.79 8,814 47,644 +710 Hover/Click
Aug21 201111 35.21 35.97 35.05 35.90 +0.75 569 10,252 -57 Hover/Click
Sep21 201111 34.79 35.50 34.67 35.41 +0.68 778 7,720 +84 Hover/Click
Oct21 201111 34.32 35.00 33.92 34.97 +0.67 521 9,625 -14 Hover/Click
Dec21 201111 34.24 35.03 33.85 34.90 +0.66 2,124 27,611 +584 Hover/Click
Jan22 201111 34.33 34.87 34.03 34.77 +0.63 42 1,515 -7 Hover/Click
Total Volume and Open Interest 163,887 482,263 +1,287  
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 201111 422.50 428.00 416.25 417.25 -5.75 204,111 509,297 -36,341 Hover/Click
Mar21 201111 430.25 435.75 425.75 427.00 -4.00 144,551 600,223 +27,133 Hover/Click
May21 201111 433.50 438.25 430.00 431.25 -3.25 42,343 163,705 -1,435 Hover/Click
Jul21 201111 434.00 438.25 430.50 432.25 -2.75 38,738 184,157 +1,052 Hover/Click
Sep21 201111 408.75 412.75 405.00 407.50 -2.25 5,956 68,194 +1,262 Hover/Click
Dec21 201111 405.00 408.00 402.75 405.25 -0.50 14,255 170,080 -64 Hover/Click
Mar22 201111 410.00 413.25 408.25 410.25 -0.75 596 10,395 +65 Hover/Click
May22 201111 414.00 414.25 410.00 411.75 -0.75 121 1,624 -10 Hover/Click
Jul22 201111 411.25 414.50 410.25 412.25 -0.50 320 9,856 +77 Hover/Click
Sep22 201111 392.75 392.75 391.50 391.75 -1.75 29 1,392 +20 Hover/Click
Total Volume and Open Interest 451,235 1,727,331 -8,160  
Wheat(CBOT) Weekly Monthly
Dec20 201111 607.00 613.50 595.50 598.00 -10.50 91,438 151,078 -16,689 Hover/Click
Mar21 201111 615.25 621.00 603.25 606.00 -10.25 71,084 125,712 +11,371 Hover/Click
May21 201111 618.00 622.75 605.75 608.50 -10.25 17,060 38,638 -607 Hover/Click
Jul21 201111 612.00 617.25 601.50 604.75 -9.00 16,662 75,317 -139 Hover/Click
Sep21 201111 616.00 619.50 604.50 607.25 -9.25 3,549 17,699 +605 Hover/Click
Dec21 201111 624.00 626.25 612.00 615.25 -8.75 3,996 29,520 +753 Hover/Click
Total Volume and Open Interest 204,193 446,110 -4,605  
Wheat(KCBT) Weekly Monthly
Dec20 201111 562.00 568.75 551.00 554.25 -7.25 37,434 75,290 -6,975 Hover/Click
Mar21 201111 571.75 576.75 559.50 562.50 -7.00 32,272 86,023 +5,528 Hover/Click
May21 201111 575.50 582.25 565.25 568.50 -7.00 7,545 29,396 +1,076 Hover/Click
Jul21 201111 580.00 586.00 569.00 572.50 -6.75 5,261 32,193 +251 Hover/Click
Sep21 201111 584.50 591.00 574.75 578.00 -7.00 659 6,615 +47 Hover/Click
Dec21 201111 593.00 599.50 583.25 586.50 -6.75 637 6,546 +64 Hover/Click
Mar22 201111 600.00 604.75 589.75 592.50 -6.75 36 578 +9 Hover/Click
Total Volume and Open Interest 83,844 237,147 +0  
Wheat(MGE) Weekly Monthly
Dec20 201111 561.25 565.75 554.25 555.00 -6.50 2,733 27,922 -370 Hover/Click
Mar21 201111 577.00 581.50 571.50 572.50 -4.75 1,861 25,263 +411 Hover/Click
May21 201111 583.50 587.75 578.75 579.75 -4.25 365 7,080 +100 Hover/Click
Jul21 201111 590.50 594.25 586.50 588.00 -2.75 327 5,541 +47 Hover/Click
Sep21 201111 593.00 598.00 591.00 593.00 -0.25 63 4,063 +23 Hover/Click
Dec21 201111 600.00 604.50 598.50 600.75 +0.25 96 2,503 -3 Hover/Click
Total Volume and Open Interest 5,445 72,560 +208  
Oats(CBOT) Weekly Monthly
Dec20 201111 307.25 308.75 303.25 303.75 -3.50 89 3,999 +0 Hover/Click
Mar21 201111 311.50 312.75 307.25 308.50 -2.75 53 1,653 +23 Hover/Click
May21 201111 312.00 312.00 305.50 307.50 -2.25 2 194 +1 Hover/Click
Jul21 201111 312.00 317.25 310.25 310.25 -1.25 0 58 +0 Hover/Click
Total Volume and Open Interest 144 5,908 +24  
Rough Rice(CBOT) Weekly Monthly
Nov20 201111 12.23 12.23 12.23 12.23 -0.06       Hover/Click
Jan21 201111 12.44 12.45 12.40 12.44 unch 135 8,815 +44 Hover/Click
Mar21 201111 12.60 12.64 12.59 12.64 +0.01 8 163 +5 Hover/Click
May21 201111 12.72 12.72 12.72 12.72 unch 0 5 +0 Hover/Click
Total Volume and Open Interest 143 9,012 +48  
Live Cattle(CME) Weekly Monthly
Dec20 201111 111.730 112.700 111.200 112.400 +0.515 45,621 73,737 -11,270 Hover/Click
Feb21 201111 115.000 115.330 114.385 115.285 +0.185 34,505 82,527 +3,682 Hover/Click
Apr21 201111 118.000 118.850 117.700 118.800 +0.515 15,199 57,824 +996 Hover/Click
Jun21 201111 112.350 112.900 111.980 112.830 +0.250 10,167 46,636 +2,350 Hover/Click
Aug21 201111 111.550 111.950 111.080 111.850 +0.120 2,908 9,655 +479 Hover/Click
Oct21 201111 114.680 114.950 114.135 114.850 +0.170 1,371 2,911 +405 Hover/Click
Total Volume and Open Interest 110,767 275,670 -2,942  
Feeder Cattle(CME) Weekly Monthly
Nov20 201111 140.850 141.035 139.535 140.600 -0.250 1,834 2,455 -456 Hover/Click
Jan21 201111 140.400 140.685 138.750 140.200 -0.200 9,378 21,098 -855 Hover/Click
Mar21 201111 139.535 139.735 138.050 139.200 -0.350 5,490 8,945 -318 Hover/Click
Apr21 201111 140.850 140.850 139.330 140.435 -0.250 2,385 2,042 -143 Hover/Click
May21 201111 141.100 141.550 140.100 141.330 -0.050 1,757 1,630 -85 Hover/Click
Aug21 201111 146.285 147.000 145.785 146.785 +0.435 709 1,032 +107 Hover/Click
Sep21 201111 146.050 146.880 146.050 146.650 +0.365 30 53 +9 Hover/Click
Total Volume and Open Interest 21,586 37,258 -1,739  
Lean Hogs(CME) Weekly Monthly
Dec20 201111 65.150 65.780 63.600 64.800 -0.330 25,735 61,434 -6,998 Hover/Click
Feb21 201111 66.580 66.700 65.220 66.400 -0.180 21,992 58,077 +1,698 Hover/Click
Apr21 201111 70.150 70.530 69.080 70.100 -0.330 8,548 43,896 -825 Hover/Click
May21 201111 74.650 75.430 74.500 75.200 -0.350 27 1,508 +3  
Jun21 201111 81.000 81.400 79.980 80.950 -0.350 5,338 22,912 +139 Hover/Click
Jul21 201111 82.180 82.300 80.900 81.880 -0.470 3,407 11,570 +1,078 Hover/Click
Aug21 201111 81.480 81.630 80.200 81.230 -0.450 1,188 5,837 +198 Hover/Click
Oct21 201111 69.000 69.100 67.930 68.830 -0.270 296 2,476 +92 Hover/Click
Total Volume and Open Interest 66,592 208,349 -4,596  
Class III Milk(CME) Weekly Monthly
Nov20 201111 23.83 23.84 23.43 23.50 -0.31 206 5,467 +29 Hover/Click
Dec20 201111 19.95 20.19 18.79 18.92 -0.89 714 5,500 +93 Hover/Click
Jan21 201111 18.50 18.55 17.78 17.85 -0.59 288 2,750 +57 Hover/Click
Feb21 201111 17.25 17.25 16.92 17.01 -0.22 129 1,561 +34 Hover/Click
Mar21 201111 16.75 16.75 16.55 16.57 -0.15 45 1,521 +15 Hover/Click
Apr21 201111 16.52 16.52 16.50 16.52 unch 7 996 +0 Hover/Click
May21 201111 16.50 16.50 16.49 16.50 unch 3 1,030 +2 Hover/Click
Jun21 201111 16.51 16.55 16.50 16.55 +0.05 6 1,019 +6 Hover/Click
Jul21 201111 16.59 16.59 16.59 16.59 unch 7 348 +4 Hover/Click
Aug21 201111 16.57 16.59 16.57 16.57 unch 0 310 +0 Hover/Click
Sep21 201111 16.72 16.72 16.72 16.72 unch 0 288 +0 Hover/Click
Oct21 201111 16.67 16.67 16.67 16.67 +0.02 1 240 +0 Hover/Click
Nov21 201111 16.55 16.55 16.55 16.55 -0.03 2 146 +1 Hover/Click
Total Volume and Open Interest 1,409 21,341 +242  
Cocoa(ICE) Weekly Monthly
Dec20 201111 2365 2388 2344 2353 +14 14,529 26,544 -7,760 Hover/Click
Mar21 201111 2383 2406 2365 2374 +17 31,774 86,905 +1,129 Hover/Click
May21 201111 2395 2404 2364 2374 +15 8,137 34,774 -79 Hover/Click
Jul21 201111 2394 2400 2363 2372 +14 2,524 20,554 -440 Hover/Click
Sep21 201111 2391 2395 2370 2370 +14 662 9,479 +73 Hover/Click
Dec21 201111 2386 2390 2358 2364 +13 168 8,798 -34 Hover/Click
Mar22 201111 2363 2366 2363 2366 +13 3 1,359 +1 Hover/Click
Total Volume and Open Interest 57,797 189,510 -7,110  
Coffee "C"(ICE) Weekly Monthly
Dec20 201111 108.00 110.55 107.80 109.10 +1.80 26,289 64,928 -6,486 Hover/Click
Mar21 201111 110.80 113.25 110.40 111.95 +1.95 23,830 97,335 +3,335 Hover/Click
May21 201111 112.40 115.05 112.25 113.80 +1.95 10,715 35,946 +992 Hover/Click
Jul21 201111 113.80 116.60 113.80 115.45 +1.95 6,822 32,645 -205 Hover/Click
Sep21 201111 115.50 118.05 115.50 116.95 +1.90 1,432 19,747 +70 Hover/Click
Dec21 201111 117.55 120.00 117.55 118.80 +1.80 729 17,280 +163 Hover/Click
Total Volume and Open Interest 69,963 284,591 -2,078  
Orange Juice(ICE) Weekly Monthly
Jan21 201111 117.65 118.15 117.20 118.00 +0.80 409 8,718 -26 Hover/Click
Mar21 201111 118.00 118.45 117.95 118.30 +0.20 63 1,291 +21 Hover/Click
May21 201111 120.25 120.25 120.10 120.10 unch 20 413 +18 Hover/Click
Jul21 201111 122.60 122.60 122.60 122.60 unch 0 131 +0 Hover/Click
Sep21 201111 125.25 125.25 125.25 125.25 -0.10 0 26 +0 Hover/Click
Nov21 201111 127.65 127.65 127.65 127.65 -0.10 0 6 +0 Hover/Click
Total Volume and Open Interest 492 10,585 +13  
Sugar #11(ICE) Weekly Monthly
Mar21 201111 14.66 14.68 14.42 14.49 -0.19 58,556 429,554 -3,006 Hover/Click
May21 201111 14.00 14.00 13.77 13.83 -0.21 38,436 196,105 +8,996 Hover/Click
Jul21 201111 13.38 13.38 13.17 13.22 -0.18 22,540 132,758 +21 Hover/Click
Oct21 201111 13.21 13.24 13.07 13.12 -0.15 7,444 101,205 -766 Hover/Click
Mar22 201111 13.51 13.55 13.38 13.45 -0.12 2,048 62,889 +703 Hover/Click
May22 201111 13.08 13.10 12.97 13.03 -0.10 905 40,676 +91 Hover/Click
Jul22 201111 12.78 12.84 12.72 12.76 -0.10 960 34,459 +519 Hover/Click
Oct22 201111 12.65 12.76 12.65 12.66 -0.10 247 30,269 -37 Hover/Click
Total Volume and Open Interest 131,573 1,049,904 +6,641  
London Cocoa(LCE) Weekly Monthly
Dec20 201111 1611 1616 1596 1599 +1 3,295 36,276 -523 Hover/Click
Mar21 201111 1622 1628 1608 1611 -1 10,920 67,788 +1,460 Hover/Click
May21 201111 1610 1613 1593 1596 -2 5,286 36,833 -38 Hover/Click
Jul21 201111 1603 1604 1587 1589 -2 2,922 22,731 +390 Hover/Click
Sep21 201111 1598 1602 1585 1588 -2 1,948 22,349 +151 Hover/Click
Dec21 201111 1602 1602 1586 1589 -3 994 31,109 +241 Hover/Click
Mar22 201111 1599 1599 1599 1599 -3 434 6,861 +308 Hover/Click
Total Volume and Open Interest 25,922 228,657 +2,017  
London Sugar(LCE) Weekly Monthly
Dec20 201111 397.00 400.60 395.40 397.40 -1.50 8,533 19,434 -3,311 Hover/Click
Mar21 201111 399.10 401.60 397.00 398.30 -3.50 5,254 39,006 +761 Hover/Click
May21 201111 395.90 397.60 392.10 393.40 -4.50 1,450 21,940 +220 Hover/Click
Aug21 201111 386.60 386.70 382.10 383.30 -4.80 558 12,052 +224 Hover/Click
Oct21 201111 379.00 379.00 375.20 376.60 -3.80 70 4,487 +6 Hover/Click
Total Volume and Open Interest 15,865 100,061 -2,100  
Cotton(ICE) Weekly Monthly
Dec20 201111 69.94 70.38 69.25 69.28 -0.57 30,760 80,861 -11,766 Hover/Click
Mar21 201111 71.79 72.19 71.29 71.38 -0.27 27,430 103,253 +6,885 Hover/Click
May21 201111 72.85 73.13 72.28 72.34 -0.30 4,898 21,597 +1,699 Hover/Click
Jul21 201111 73.62 73.81 73.00 73.06 -0.31 2,450 15,111 +1,130 Hover/Click
Oct21 201111 70.57 70.57 70.57 70.57 -0.30 0 5 +0 Hover/Click
Dec21 201111 70.46 70.68 69.85 69.94 -0.31 429 20,675 +267 Hover/Click
Total Volume and Open Interest 65,974 244,064 -1,787  
Lumber(CME) Weekly Monthly
Nov20 201111 580.0 580.0 569.2 569.5 -10.5 51 198 -17  
Jan21 201111 575.1 579.0 565.0 572.3 -8.0 153 1,696 +19  
Mar21 201111 547.4 554.3 536.7 550.0 -4.6 53 454 +0  
May21 201111 528.0 531.5 528.0 530.0 +2.0 8 257 +0  
Jul21 201111 506.6 506.6 506.5 506.5 -0.5 0 66 +0  
Sep21 201111 508.0 508.0 508.0 508.0 -0.5        
Nov21 201111 508.0 508.0 508.0 508.0 -0.5        
Total Volume and Open Interest 265 2,671 +2  
Crude Oil(NYM) Weekly Monthly
Dec20 201111 41.79 43.06 41.32 41.45 +0.09 622,921 258,410 -29,631 Hover/Click
Jan21 201111 42.08 43.33 41.61 41.74 +0.07 281,671 285,289 +13,336 Hover/Click
Feb21 201111 42.46 43.59 41.93 42.06 +0.08 136,129 157,845 +5,842 Hover/Click
Mar21 201111 42.63 43.80 42.24 42.37 +0.10 103,678 145,868 +3,284 Hover/Click
Apr21 201111 42.86 43.98 42.53 42.64 +0.13 56,081 73,997 +3,234 Hover/Click
May21 201111 43.20 44.14 42.73 42.86 +0.15 30,473 61,788 +1,785 Hover/Click
Jun21 201111 43.20 44.33 42.89 43.04 +0.17 99,009 203,243 -2,347 Hover/Click
Jul21 201111 43.05 44.33 43.03 43.17 +0.18 12,872 46,922 +1,001 Hover/Click
Aug21 201111 43.50 44.36 43.10 43.27 +0.20 6,753 42,147 +1,098 Hover/Click
Sep21 201111 43.36 44.34 43.20 43.33 +0.18 11,386 61,021 -556 Hover/Click
Oct21 201111 43.81 44.48 43.21 43.39 +0.19 3,959 33,305 +1,081 Hover/Click
Nov21 201111 43.75 44.37 43.38 43.46 +0.21 3,886 33,225 +413 Hover/Click
Dec21 201111 43.56 44.64 43.28 43.52 +0.23 96,785 265,482 +3,789 Hover/Click
Jan22 201111 43.54 44.09 43.54 43.54 +0.24 1,686 32,595 +961 Hover/Click
Feb22 201111 43.56 44.08 43.56 43.56 +0.24 1,130 16,326 +366 Hover/Click
Mar22 201111 43.59 44.07 43.59 43.59 +0.25 3,343 19,785 -169 Hover/Click
Total Volume and Open Interest 1,516,538 2,031,547 +8,185  
e-miNY Crude Oil(NYM)
Dec20 201111 41.800 43.050 41.325 41.450 +0.100 26,626 1,429 -265  
Jan21 201111 42.150 43.325 41.625 41.750 +0.075 2,126 354 -125  
Feb21 201111 42.500 43.575 41.950 42.050 +0.075 103 175 +0  
Mar21 201111 43.100 43.800 42.275 42.375 +0.100 71 416 +8  
Apr21 201111 43.350 43.350 42.650 42.650 +0.150 19 51 +5  
May21 201111 42.800 44.150 42.800 42.850 +0.150 25 32 +10  
Jun21 201111 43.300 44.300 43.050 43.050 +0.175 40 132 +0  
Jul21 201111 43.425 43.625 43.175 43.175 +0.175 5 14 -1  
Aug21 201111 43.275 43.375 43.275 43.275 +0.200 0 10 +0  
Sep21 201111 43.325 43.400 43.325 43.325 +0.175 1 7 -1  
Total Volume and Open Interest 29,057 2,784 -362  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201111 126.04 129.82 124.07 124.58 -0.67 110,101 112,741 -6,981 Hover/Click
Jan21 201111 127.33 130.84 125.27 125.78 -0.55 64,567 68,622 +3,733 Hover/Click
Feb21 201111 128.64 131.90 126.53 127.02 -0.36 31,518 34,937 +1,306 Hover/Click
Mar21 201111 128.44 132.68 127.55 128.02 -0.20 23,132 33,502 +499 Hover/Click
Apr21 201111 130.85 132.26 128.12 128.54 -0.12 12,028 20,422 +582 Hover/Click
May21 201111 133.34 133.40 129.09 129.42 -0.05 10,450 14,887 -309 Hover/Click
Jun21 201111 130.69 134.37 130.02 130.36 -0.01 15,295 28,871 +1,012 Hover/Click
Jul21 201111 132.24 135.31 131.28 131.40 +0.03 1,670 9,291 +141 Hover/Click
Aug21 201111 135.44 135.70 132.13 132.44 +0.07 696 6,117 +50 Hover/Click
Sep21 201111 134.07 137.27 133.58 133.58 +0.11 1,093 7,876 -22 Hover/Click
Oct21 201111 137.55 137.55 134.43 134.71 +0.14 721 4,948 -171 Hover/Click
Nov21 201111 138.56 138.84 135.78 135.78 +0.14 747 4,177 +105 Hover/Click
Dec21 201111 136.54 140.14 136.30 136.65 +0.16 7,903 35,316 +223 Hover/Click
Jan22 201111 140.55 140.55 137.69 137.69 +0.14 106 8,787 +38 Hover/Click
Total Volume and Open Interest 281,669 410,734 -67  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201111 120.07 123.41 117.29 117.59 -1.82 85,504 105,320 -8,744 Hover/Click
Jan21 201111 119.47 122.72 117.10 117.40 -1.46 71,958 79,236 +8,055 Hover/Click
Feb21 201111 120.92 123.40 118.01 118.33 -1.25 25,493 26,945 +375 Hover/Click
Mar21 201111 122.00 124.76 119.67 119.99 -1.01 26,365 39,327 +727 Hover/Click
Apr21 201111 131.90 135.27 130.90 131.28 -0.58 14,980 32,197 +953 Hover/Click
May21 201111 133.85 136.43 132.43 132.72 -0.40 10,198 15,724 +314 Hover/Click
Jun21 201111 134.28 136.95 132.60 132.98 -0.28 17,457 28,976 -395 Hover/Click
Jul21 201111 135.10 136.02 132.57 132.61 -0.19 4,133 8,904 -52 Hover/Click
Aug21 201111 134.41 135.16 131.67 131.67 -0.17 4,911 6,036 +506 Hover/Click
Sep21 201111 132.74 132.74 129.92 130.08 -0.13 8,016 12,883 +2,101 Hover/Click
Total Volume and Open Interest 279,662 393,561 +5,335  
e-miNY RBOB Gasoline(NYM)
Dec20 201111 117.59 117.59 117.59 117.59 -1.82 0 2 +0  
Jan21 201111 117.40 117.40 117.40 117.40 -1.46        
Feb21 201111 118.33 118.33 118.33 118.33 -1.25        
Mar21 201111 119.99 119.99 119.99 119.99 -1.01        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201111 2.948 3.057 2.911 3.031 +0.082 125,977 144,084 -6,044 Hover/Click
Jan21 201111 3.071 3.168 3.042 3.151 +0.078 77,017 240,021 +7,649 Hover/Click
Feb21 201111 3.041 3.133 3.011 3.116 +0.075 39,662 99,761 +7,592 Hover/Click
Mar21 201111 2.969 3.041 2.936 3.026 +0.067 38,422 143,373 +959 Hover/Click
Apr21 201111 2.836 2.903 2.822 2.892 +0.059 39,195 79,474 +996 Hover/Click
May21 201111 2.822 2.883 2.812 2.872 +0.052 24,331 58,350 +1,055 Hover/Click
Jun21 201111 2.873 2.919 2.856 2.910 +0.046 9,285 34,309 +563 Hover/Click
Jul21 201111 2.918 2.964 2.910 2.957 +0.040 13,644 30,840 +2,988 Hover/Click
Aug21 201111 2.939 2.971 2.926 2.966 +0.035 3,214 28,794 +14 Hover/Click
Sep21 201111 2.943 2.954 2.912 2.949 +0.030 4,459 38,174 +591 Hover/Click
Oct21 201111 2.972 2.985 2.945 2.980 +0.027 19,464 92,992 +833 Hover/Click
Nov21 201111 3.028 3.052 3.013 3.047 +0.028 4,633 36,571 +404 Hover/Click
Dec21 201111 3.167 3.188 3.149 3.184 +0.028 2,962 30,496 -216 Hover/Click
Jan22 201111 3.257 3.284 3.248 3.280 +0.028 4,264 30,086 -856 Hover/Click
Feb22 201111 3.185 3.208 3.179 3.208 +0.026 2,332 23,522 -77 Hover/Click
Mar22 201111 3.003 3.017 2.987 3.017 +0.022 2,370 23,913 -128 Hover/Click
Total Volume and Open Interest 414,842 1,221,352 +15,956  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201111 43.77 45.30 43.60 43.80 +0.19 393,050 417,944 -25,574 Hover/Click
Feb21 201111 44.00 45.51 43.87 44.08 +0.17 213,361 326,020 +17,542 Hover/Click
Mar21 201111 44.28 45.73 44.15 44.34 +0.15 136,072 219,336 +510 Hover/Click
Apr21 201111 44.51 45.96 44.41 44.60 +0.14 62,511 124,056 +3,050 Hover/Click
May21 201111 44.78 46.16 44.68 44.84 +0.14 42,387 102,506 +2,901 Hover/Click
Jun21 201111 44.99 46.34 44.87 45.06 +0.15 110,342 207,875 +5,426 Hover/Click
Jul21 201111 45.02 46.44 45.02 45.19 +0.15 15,198 82,946 +784 Hover/Click
Aug21 201111 45.15 46.55 45.15 45.34 +0.17 8,565 51,720 +729 Hover/Click
Sep21 201111 45.28 46.66 45.28 45.47 +0.17 18,497 58,905 +895 Hover/Click
Oct21 201111 46.61 46.61 45.56 45.56 +0.18 2,799 36,078 +316 Hover/Click
Nov21 201111 45.80 46.15 45.64 45.64 +0.18 2,713 34,792 +179 Hover/Click
Dec21 201111 45.59 46.86 45.51 45.72 +0.18 82,438 243,396 -1,785 Hover/Click
Jan22 201111 45.80 45.80 45.80 45.80 +0.19 7,747 34,787 +821 Hover/Click
Feb22 201111 45.90 45.90 45.90 45.90 +0.19 3,358 31,675 +162 Hover/Click
Total Volume and Open Interest 1,142,449 2,425,180 +1,824  
Gas Oil(ICE) Weekly Monthly
Nov20 201111 355.25 369.25 351.50 358.50 +7.50 58,731 36,774 -16,834 Hover/Click
Dec20 201111 358.50 372.00 354.00 361.00 +7.75 163,176 165,482 -3,607 Hover/Click
Jan21 201111 361.50 375.50 358.50 365.00 +8.00 88,540 112,647 -1,623 Hover/Click
Feb21 201111 365.75 379.50 363.25 369.50 +8.00 39,529 70,222 +2,308 Hover/Click
Mar21 201111 368.50 382.25 366.75 372.50 +7.75 25,548 59,744 +412 Hover/Click
Apr21 201111 372.25 384.50 370.00 375.50 +7.75 14,007 29,063 +435 Hover/Click
May21 201111 376.00 387.25 374.25 378.75 +7.75 9,041 32,163 -102 Hover/Click
Jun21 201111 377.25 391.00 376.50 381.75 +8.00 29,518 55,762 +1,359 Hover/Click
Jul21 201111 381.50 393.00 380.50 385.00 +7.75 5,169 25,193 +117 Hover/Click
Aug21 201111 385.50 395.75 384.25 388.50 +8.00 2,582 16,103 -57 Hover/Click
Total Volume and Open Interest 478,427 907,168 -13,979  
Ethanol(CBOT)
Dec20 201111 1.420 1.420 1.420 1.420 -0.027 3 39 +0  
Jan21 201111 1.405 1.405 1.405 1.405 -0.027 24 14 +14  
Feb21 201111 1.405 1.405 1.405 1.405 -0.027        
Mar21 201111 1.405 1.405 1.405 1.405 -0.027        
Apr21 201111 1.420 1.420 1.420 1.420 -0.027        
May21 201111 1.420 1.420 1.420 1.420 -0.027        
Jun21 201111 1.420 1.420 1.420 1.420 -0.027        
Jul21 201111 1.420 1.420 1.420 1.420 -0.027        
Total Volume and Open Interest 27 53 +14  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201111 41.60 43.04 41.33 41.45 +0.09 53,804 65,260 -5,117 Hover/Click
Jan21 201111 41.86 43.33 41.62 41.74 +0.07 60,583 38,585 +218 Hover/Click
Feb21 201111 42.13 43.57 41.99 42.06 +0.08 52,741 22,835 -1,101 Hover/Click
Mar21 201111 42.61 43.77 42.29 42.37 +0.10 40,475 27,201 +2,186 Hover/Click
Apr21 201111 42.83 43.97 42.61 42.64 +0.13 15,632 12,919 +814 Hover/Click
May21 201111 43.03 44.14 42.79 42.86 +0.15 5,801 7,867 +321 Hover/Click
Jun21 201111 43.18 44.31 42.97 43.04 +0.17 17,055 43,741 +1,934 Hover/Click
Jul21 201111 43.29 44.08 43.17 43.17 +0.18 1,294 6,806 +224 Hover/Click
Aug21 201111 43.27 43.27 43.27 43.27 +0.20 982 6,516 -58 Hover/Click
Sep21 201111 43.33 43.33 43.33 43.33 +0.18 2,513 7,804 +110 Hover/Click
Oct21 201111 43.39 43.39 43.39 43.39 +0.19 839 7,185 +185 Hover/Click
Nov21 201111 43.46 43.46 43.46 43.46 +0.21 408 6,571 +97 Hover/Click
Dec21 201111 43.35 44.31 43.35 43.52 +0.23 13,082 79,806 +1,339 Hover/Click
Jan22 201111 43.54 43.54 43.54 43.54 +0.24 94 3,949 +20 Hover/Click
Feb22 201111 43.56 43.56 43.56 43.56 +0.24 46 2,462 +31 Hover/Click
Mar22 201111 43.59 43.59 43.59 43.59 +0.25 321 8,253 -46 Hover/Click
Total Volume and Open Interest 270,437 444,375 +1,831  
US Dollar Index(ICE) Weekly Monthly
Dec20 201111 92.730 93.190 92.595 93.025 +0.290 45,985 28,938 -1,432 Hover/Click
Mar21 201111 92.665 93.165 92.600 92.995 +0.290 398 719 -39 Hover/Click
Jun21 201111 93.000 93.135 92.975 92.975 +0.290 3 49 +2 Hover/Click
Total Volume and Open Interest 46,386 29,706 -1,469  
Australian Dollar(CME) Weekly Monthly
Dec20 201111 72.87 73.20 72.61 72.77 -0.06 161,477 128,574 -989 Hover/Click
Mar21 201111 72.95 73.23 72.66 72.81 -0.06 197 386 +45 Hover/Click
Jun21 201111 72.66 73.24 72.66 72.84 -0.06 0 100 +0 Hover/Click
Total Volume and Open Interest 162,528 129,726 -762  
British Pound(CME) Weekly Monthly
Dec20 201111 132.72 133.26 131.94 132.15 -0.42 116,095 138,065 +3,255 Hover/Click
Mar21 201111 132.85 133.28 132.03 132.24 -0.41 226 2,001 -3 Hover/Click
Jun21 201111 132.30 132.97 132.24 132.30 -0.41 0 228 +0 Hover/Click
Total Volume and Open Interest 116,655 141,353 +3,145  
Canadian Dollar(CME) Weekly Monthly
Dec20 201111 76.75 76.88 76.48 76.53 -0.29 99,122 129,818 +1,694 Hover/Click
Mar21 201111 76.74 76.90 76.51 76.56 -0.28 285 2,194 +79 Hover/Click
Jun21 201111 76.55 76.90 76.54 76.56 -0.29 94 738 +18 Hover/Click
Sep21 201111 76.58 76.87 76.56 76.56 -0.29 11 298 +11 Hover/Click
Total Volume and Open Interest 99,548 134,229 +1,800  
Japanese Yen(CME) Weekly Monthly
Dec20 201111 95.03 95.26 94.66 94.87 -0.14 194,775 183,715 -4,416 Hover/Click
Mar21 201111 95.18 95.39 94.78 95.00 -0.14 353 2,115 -38 Hover/Click
Jun21 201111 95.12 95.50 94.93 95.12 -0.14 10 140 +5 Hover/Click
Total Volume and Open Interest 195,376 186,714 -4,429  
Swiss Franc(CME) Weekly Monthly
Dec20 201111 109.41 109.52 108.88 109.11 -0.29 38,210 50,580 -2,830 Hover/Click
Mar21 201111 109.66 109.82 109.22 109.43 -0.28 72 204 +25 Hover/Click
Jun21 201111 109.73 109.73 109.71 109.73 -0.28 0 26 +0 Hover/Click
Total Volume and Open Interest 38,282 50,835 -2,805  
EuroFX(CME) Weekly Monthly
Dec20 201111 118.26 118.42 117.54 117.83 -0.39 247,147 625,059 +618 Hover/Click
Mar21 201111 118.60 118.67 117.81 118.10 -0.38 1,179 3,497 +165 Hover/Click
Jun21 201111 118.37 118.90 118.08 118.34 -0.38 4 959 +0 Hover/Click
Total Volume and Open Interest 249,569 634,812 +753  
Mexican Peso(CME) Weekly Monthly
Dec20 201111 490.25 492.25 483.38 485.75 -5.13 119,634 124,437 +4,033 Hover/Click
Mar21 201111 485.38 487.38 478.75 481.13 -5.00 1,531 1,223 +41 Hover/Click
Total Volume and Open Interest 121,174 125,756 +4,080  
Brazilian Real(CME) Weekly Monthly
Dec20 201111 184.55 186.00 183.20 184.75 -0.95 18,425 42,598 -2,224 Hover/Click
Jan21 201111 184.45 185.80 183.10 184.60 -0.95 222 141 +80  
Feb21 201111 184.45 184.45 184.45 184.45 -0.95        
Mar21 201111 184.30 184.30 184.30 184.30 -0.90       Hover/Click
Total Volume and Open Interest 18,647 42,739 -2,144  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201111 170~070 170~270 169~160 170~210 +0~210 646,818 1,188,870 -9,883 Hover/Click
Mar21 201111 171~150 171~310 170~200 171~270 +0~230 2,362 18,446 +651 Hover/Click
Jun21 201111 171~270 171~270 171~270 171~270 +0~230       Hover/Click
Total Volume and Open Interest 649,180 1,207,316 -9,232  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201111 137~160 137~215 137~080 137~195 +0~055 2,778,418 3,177,646 +85,298 Hover/Click
Mar21 201111 137~025 137~075 136~265 137~060 +0~055 15,035 30,025 +4,651 Hover/Click
Jun21 201111 137~060 137~060 137~060 137~060 +0~055       Hover/Click
Total Volume and Open Interest 2,793,453 3,207,671 +89,949  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201111 125~076 125~092 125~046 125~080 +0~012 1,455,387 3,131,970 +24,705 Hover/Click
Mar21 201111 125~160 125~180 125~134 125~170 +0~014 4,852 16,611 +2,205 Hover/Click
Jun21 201111 125~170 125~170 125~170 125~170 +0~014       Hover/Click
Total Volume and Open Interest 1,460,239 3,148,581 +26,910  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201111 110~111 110~112 110~105 110~107 -0~002 442,185 1,999,134 +22,798 Hover/Click
Mar21 201111 110~105 110~106 110~103 110~105 -0~001 2,135 4,667 +1,154 Hover/Click
Jun21 201111 110~105 110~105 110~105 110~105 -0~001       Hover/Click
Total Volume and Open Interest 444,320 2,003,801 +23,952  
Eurodollars(CME) Weekly Monthly
Dec20 201111 99.760 99.760 99.740 99.740 -0.020 131,328 1,029,946 +3,328  
Mar21 201111 99.780 99.785 99.775 99.775 -0.005 229,507 1,013,038 -28,439  
Jun21 201111 99.785 99.790 99.780 99.780 -0.005 225,283 838,200 +8,668  
Sep21 201111 99.780 99.785 99.780 99.780 -0.005 234,799 752,914 -66  
Dec21 201111 99.750 99.755 99.745 99.745 -0.005 349,157 762,576 +1,854  
Mar22 201111 99.685 99.690 99.675 99.680 unch 465,176 647,575 -67,004  
Jun22 201111 99.670 99.675 99.660 99.665 unch 328,356 654,967 +41,037  
Sep22 201111 99.655 99.655 99.640 99.645 unch 260,335 406,438 -1,041  
Dec22 201111 99.620 99.625 99.605 99.615 +0.005 365,338 445,209 -28,066  
Mar23 201111 99.585 99.595 99.575 99.590 +0.010 355,571 546,567 +40,833  
Jun23 201111 99.540 99.555 99.525 99.545 +0.015 308,315 332,919 +16,172  
Sep23 201111 99.490 99.505 99.470 99.500 +0.020 201,776 312,199 +13,551  
Dec23 201111 99.420 99.445 99.400 99.435 +0.025 257,641 306,074 -8,725  
Mar24 201111 99.355 99.380 99.330 99.370 +0.030 178,541 230,648 -4,951  
Jun24 201111 99.280 99.315 99.255 99.305 +0.035 187,593 215,616 +16,533  
Sep24 201111 99.210 99.245 99.185 99.235 +0.035 134,334 176,533 -4,821  
Dec24 201111 99.135 99.175 99.105 99.165 +0.040 106,146 186,627 +647  
Mar25 201111 99.065 99.100 99.030 99.095 +0.045 67,405 139,176 +625  
Total Volume and Open Interest 4,551,128 9,488,105 +2,484  
Ultra T-Bond(CBOT)
Dec20 201111 210~29 211~31 209~18 211~22 +1~08 257,845 1,003,022 +7,334  
Mar21 201111 209~13 210~10 207~30 210~01 +1~08 104 635 +28  
Jun21 201111 210~01 210~01 210~01 210~01 +1~08        
Total Volume and Open Interest 257,949 1,003,657 +7,362  
Ultra 10-Yr T-Note(CBOT)
Dec20 201111 155~265 156~070 155~125 156~035 +0~125 440,043 938,297 +20,125  
Mar21 201111 154~260 155~145 154~245 155~140 +0~125 0 61 +0  
Jun21 201111 155~140 155~140 155~140 155~140 +0~125        
Total Volume and Open Interest 440,043 938,358 +20,125  
30 Day Federal Funds(CBOT)
Nov20 201111 99.912 99.912 99.910 99.910 unch 2,187 146,854 -923  
Dec20 201111 99.915 99.915 99.915 99.915 unch 11,281 116,662 -474  
Jan21 201111 99.920 99.920 99.915 99.915 -0.005 16,340 159,483 -134  
Feb21 201111 99.920 99.920 99.915 99.920 unch 9,397 98,033 -1,587  
Mar21 201111 99.920 99.925 99.915 99.920 unch 8,799 67,148 +2,021  
Apr21 201111 99.920 99.925 99.920 99.920 unch 13,347 97,806 +922  
Total Volume and Open Interest 171,554 1,098,663 +23,376  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201111 151.82 151.91 151.78 151.85 +0.03 1,123 13,381 -44 Hover/Click
Mar21 201111 151.85 151.85 151.85 151.85 +0.03       Hover/Click
Jun21 201111 151.85 151.85 151.85 151.85 +0.03       Hover/Click
Total Volume and Open Interest 1,123 13,381 -44  
Euro-Buxl(EUREX)
Dec20 201111 220.72 222.50 219.48 221.82 +1.04 112,517 260,015 +14,039  
Mar21 201111 220.18 220.18 220.18 220.18 +1.04 2,531 35,880 +2,466  
Jun21 201111 219.02 219.02 219.02 219.02 +1.04        
Total Volume and Open Interest 115,048 295,895 +16,505  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201111 174.01 174.50 173.66 174.30 +0.28 1,190,804 1,550,560 +208,917 Hover/Click
Mar21 201111 176.15 176.68 175.84 176.54 +0.32 11,965 56,884 +8,961 Hover/Click
Jun21 201111 173.90 173.90 173.90 173.90 +0.28 1 1 +1 Hover/Click
Total Volume and Open Interest 1,202,770 1,607,445 +217,879  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201111 135.11 135.23 135.00 135.16 +0.05 639,678 1,151,639 +104,493 Hover/Click
Mar21 201111 134.87 135.02 134.87 134.98 +0.05 2,226 7,465 +2,226 Hover/Click
Jun21 201111 135.71 135.71 135.71 135.71 +0.05       Hover/Click
Total Volume and Open Interest 641,904 1,159,104 +106,719  
Euro-Schatz(EUREX)
Dec20 201111 112.29 112.31 112.28 112.29 unch 752,758 1,671,344 +179,090  
Mar21 201111 112.32 112.32 112.32 112.32 unch 0 6 +0  
Jun21 201111 113.08 113.08 113.08 113.08 unch        
Total Volume and Open Interest 752,758 1,671,350 +179,090  
3-Mth Euribor(EUREX)
Dec20 201111 100.515 100.520 100.515 100.520 unch 1 1,170 +1  
Mar21 201111 100.525 100.525 100.525 100.525 unch 20 638 +0  
Jun21 201111 100.525 100.525 100.525 100.525 -0.005 0 282 +0  
Total Volume and Open Interest 51 3,955 -29  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201111 133~29 134~04 133~19 133~28 -0~05 364,317 504,825 -2,331 Hover/Click
Mar21 201111 133~06 133~06 132~31 132~31 -0~05 7,970 13,241 +6,710 Hover/Click
Total Volume and Open Interest 372,287 518,066 +4,379  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201111 99.96 99.96 99.94 99.95 -0.01 50,136 508,320 -5,058  
Mar21 201111 99.96 99.96 99.95 99.96 -0.00 182,656 671,411 +21,628  
Jun21 201111 99.99 99.99 99.97 99.98 -0.00 167,880 841,490 +17,019  
Sep21 201111 99.99 100.00 99.97 99.99 -0.01 109,765 583,965 +7,788  
Dec21 201111 99.99 100.00 99.97 99.99 unch 117,914 449,972 +520  
Mar22 201111 99.93 99.93 99.92 99.93 -0.00 133,467 477,954 +32,426  
Total Volume and Open Interest 1,318,077 4,733,046 +106,418  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201111 100.520 100.525 100.515 100.520 unch 93,312 451,213 -6,366  
Mar21 201111 100.525 100.535 100.515 100.525 unch 100,749 320,402 -12,584  
Jun21 201111 100.525 100.535 100.520 100.525 unch 73,861 375,981 -1,973  
Total Volume and Open Interest 1,154,987 3,449,329 -14,397  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201111 99.97 99.99 99.97 99.98 unch 1,590 131,784 -85  
Mar21 201111 99.97 99.97 99.95 99.97 unch 2,254 137,702 +871  
Jun21 201111 99.96 99.97 99.94 99.96 -0.01 8,633 139,831 -4,429  
Sep21 201111 99.95 99.95 99.93 99.94 -0.02 2,664 118,824 -442  
Dec21 201111 99.94 99.94 99.91 99.92 -0.02 2,327 95,603 +547  
Mar22 201111 99.92 99.92 99.89 99.89 -0.03 1,964 97,368 +121  
Jun22 201111 99.90 99.90 99.87 99.88 -0.03 2,846 48,869 +1,334  
Sep22 201111 99.88 99.88 99.85 99.86 -0.03 762 36,232 +197  
Dec22 201111 99.84 99.84 99.82 99.82 -0.04 960 4,636 +857  
Mar23 201111 99.80 99.80 99.80 99.80 -0.03 0 502 +0  
Total Volume and Open Interest 24,089 812,489 -940  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201111 99.08 99.09 99.00 99.01 -0.07 163,460 1,562,355 +2,583  
Mar21 201111 98.95 98.95 98.95 98.95 -0.08 1,020 2,671 +1,020  
Total Volume and Open Interest 164,480 1,565,026 +3,603  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201111 99.82 99.83 99.80 99.81 -0.01 96,993 1,113,052 -15,116  
Mar21 201111 99.82 99.82 99.82 99.82 -0.02 2,960 2,960 +2,960  
Total Volume and Open Interest 99,953 1,116,012 -12,156  
Gold(CMX) Weekly Monthly
Dec20 201111 1876.1 1882.5 1853.9 1861.6 -14.8 496,088 342,828 -52,914 Hover/Click
Feb21 201111 1882.6 1888.8 1860.2 1868.1 -14.9 96,859 130,337 +31,547 Hover/Click
Apr21 201111 1890.4 1893.3 1866.1 1873.2 -15.3 12,531 40,440 +3,119 Hover/Click
Jun21 201111 1895.2 1898.5 1870.0 1877.6 -15.5 3,521 20,995 -88 Hover/Click
Aug21 201111 1897.1 1900.3 1874.0 1881.1 -15.8 567 5,369 +57 Hover/Click
Oct21 201111 1901.0 1901.3 1884.2 1884.2 -15.9 146 3,986 -3 Hover/Click
Dec21 201111 1904.5 1905.4 1883.4 1887.2 -16.1 623 8,187 +187 Hover/Click
Feb22 201111 1886.5 1890.2 1886.5 1890.2 -16.3 15 53 +8 Hover/Click
Apr22 201111 1893.1 1893.1 1893.1 1893.1 -16.3 0 10 +0 Hover/Click
Jun22 201111 1898.7 1898.7 1898.7 1898.7 -16.3 0 98 +0 Hover/Click
Aug22 201111 1900.2 1900.2 1900.2 1900.2 -16.3 0 1 +0 Hover/Click
Total Volume and Open Interest 614,858 556,199 -14,727  
Silver(CMX) Weekly Monthly
Dec20 201111 2430.5 2451.0 2381.0 2426.7 -19.5 168,829 95,763 -11,734 Hover/Click
Mar21 201111 2442.5 2464.0 2395.5 2440.6 -19.6 23,889 45,304 +5,300 Hover/Click
May21 201111 2464.5 2464.5 2407.5 2448.4 -20.3 1,764 5,943 -31 Hover/Click
Jul21 201111 2478.0 2478.0 2418.0 2456.8 -20.5 1,054 3,245 +236 Hover/Click
Sep21 201111 2462.0 2464.5 2433.0 2464.5 -21.5 253 1,404 +53 Hover/Click
Dec21 201111 2480.0 2480.0 2474.8 2474.8 -22.3 99 1,225 +38 Hover/Click
Mar22 201111 2482.5 2482.5 2482.5 2482.5 -22.3 0 2 +0 Hover/Click
Total Volume and Open Interest 196,210 153,391 -6,130  
Platinum(NYMEX) Weekly Monthly
Jan21 201111 886.2 893.5 859.1 868.1 -24.6 18,477 49,368 -55 Hover/Click
Apr21 201111 889.0 893.5 863.4 871.8 -24.5 498 2,326 +128 Hover/Click
Jul21 201111 873.2 877.0 873.2 876.1 -24.6 16 74 +16 Hover/Click
Oct21 201111 880.6 880.6 880.6 880.6 -24.9 0 4 +0 Hover/Click
Total Volume and Open Interest 19,051 51,845 +109  
Palladium(NYMEX) Weekly Monthly
Dec20 201111 2470.10 2479.40 2310.20 2316.80 -154.60 3,008 8,086 +71 Hover/Click
Mar21 201111 2481.80 2481.80 2319.40 2325.60 -153.90 478 2,964 +319 Hover/Click
Jun21 201111 2323.00 2323.00 2323.00 2323.00 -153.80 1 14 -1 Hover/Click
Total Volume and Open Interest 3,502 11,079 +404  
Copper(CMX) Weekly Monthly
Dec20 201111 315.40 317.55 310.75 313.40 -2.15 103,981 111,334 -6,173 Hover/Click
Mar21 201111 316.10 318.15 311.50 314.10 -2.15 25,483 75,588 +2,493 Hover/Click
May21 201111 315.85 318.45 312.20 314.70 -2.15 5,684 19,742 +1,255 Hover/Click
Jul21 201111 317.80 319.00 312.80 315.05 -2.20 3,291 14,660 +1,148 Hover/Click
Sep21 201111 315.40 315.40 314.25 315.25 -2.30 345 3,532 +128 Hover/Click
Total Volume and Open Interest 139,776 233,753 -1,272  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201111 29360 29570 29184 29311 -8 313,050 87,857 +820 Hover/Click
Mar21 201111 29280 29464 29099 29215 -6 1,370 4,202 +371 Hover/Click
Jun21 201111 29157 29286 29062 29157 unch 14 31 +8 Hover/Click
Sep21 201111 29063 29105 29063 29063 +5       Hover/Click
Total Volume and Open Interest 314,434 92,090 +1,199  
S & P 500(CME) Weekly Monthly
Dec20 201111 3567.25 3575.75 3533.50 3568.00 +27.00 13,007 22,591 +4,997  
Mar21 201111 3559.00 3559.00 3559.00 3559.00 +27.50 0 26 +0  
Jun21 201111 3548.75 3548.75 3548.75 3548.75 +27.50        
Sep21 201111 3533.00 3533.00 3533.00 3533.00 +28.75        
Total Volume and Open Interest 13,007 22,691 +4,997  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201111 3546.25 3576.75 3531.00 3568.00 +27.00 2,605,322 2,395,163 +21,963 Hover/Click
Mar21 201111 3539.75 3567.00 3522.00 3559.00 +27.50 11,660 38,086 +5,996 Hover/Click
Jun21 201111 3520.50 3557.00 3513.00 3548.75 +27.50 226 849 +62 Hover/Click
Sep21 201111 3533.00 3533.00 3533.00 3533.00 +28.75 0 17 +0 Hover/Click
Total Volume and Open Interest 2,617,208 2,434,116 +28,021  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201111 11632.25 11917.75 11575.25 11886.00 +267.75 731,881 226,237 +1,778 Hover/Click
Mar21 201111 11610.25 11906.25 11569.75 11878.75 +268.50 2,520 2,805 +241 Hover/Click
Jun21 201111 11730.00 11886.50 11560.00 11865.00 +268.50 27 445 -1 Hover/Click
Total Volume and Open Interest 734,428 229,487 +2,018  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201111 2112.10 2121.60 2088.90 2103.60 -2.50 18,631 52,812 -873 Hover/Click
Mar21 201111 2100.10 2110.80 2088.70 2100.10 -4.50       Hover/Click
Jun21 201111 2103.10 2103.10 2103.10 2103.10 -2.50       Hover/Click
Total Volume and Open Interest 18,631 52,812 -873  
Volatility Index(CBOE)
Nov20 201111 24.70 24.96 23.18 23.83 -0.85 99,512 74,412 -6,921  
Dec20 201111 25.48 25.75 24.50 24.98 -0.45 99,585 134,216 +6,632  
Jan21 201111 25.80 26.11 25.09 25.43 -0.45 31,329 32,030 +5,974  
Feb21 201111 25.60 25.80 25.19 25.48 -0.15 15,554 16,853 -247  
Total Volume and Open Interest 257,091 280,788 +5,576  
S & P 600(CME)
Dec20 201111 989.10 989.10 989.10 989.10 -6.40        
Mar21 201111 989.70 989.70 989.70 989.70 -6.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201111 1735.80 1747.80 1717.10 1735.20 +1.00 277,769 518,280 -5,779 Hover/Click
Mar21 201111 1734.60 1744.10 1714.50 1732.20 +1.00 737 973 +244 Hover/Click
Jun21 201111 1725.50 1725.50 1725.50 1725.50 unch       Hover/Click
Total Volume and Open Interest 278,506 519,253 -5,535  
Nikkei 225(CME)
Dec20 201111 25300 25715 25165 25600 +360 21,338 14,294 -1,272  
Mar21 201111 25640 25685 25170 25585 +365 12 225 +8  
Total Volume and Open Interest 21,350 14,519 -1,264  
Nikkei 225(SGX) Weekly Monthly
Dec20 201111 25015 25450 25005 25380 +470 94,045 111,218 +1,283  
Mar21 201111 25175 25340 25125 25340 +470 0 997 +1  
Jun21 201111 25190 25190 25190 25190 +470 0 6,608 +0  
Total Volume and Open Interest 94,363 144,003 +1,284  
Nikkei 225 Mini(JPX)
Dec20 201111 25290 25420 25145 25420 +470 696,171 437,133 +7,810  
Mar21 201111 25070 25385 25035 25350 +450 58,351 28,364 +2,608  
Jun21 201111 24885 25200 24860 25180 +460 1,222 1,968 +1  
Total Volume and Open Interest 794,875 539,510 +37,529  
Nikkei 225(JPX)
Dec20 201111 25290 25420 25150 25420 +470 74,925 325,062 +9,448  
Mar21 201111 25220 25350 25090 25350 +450 3,121 11,530 +1,299  
Jun21 201111 25010 25180 24910 25180 +460 9 16,303 +2  
Total Volume and Open Interest 78,094 420,063 +10,722  
Nikkei 225(CME) Yen
Dec20 201111 25300 25705 25150 25580 +355 102,371 46,356 -878  
Mar21 201111 25465 25635 25105 25515 +355 11 223 +4  
Jun21 201111 25320 25320 25320 25320 +355        
Total Volume and Open Interest 102,383 46,580 -873  
Nikkei 225(CME) e-Mini Yen
Dec20 201111 25580 25580 25580 25580 +350 0 2 +0  
Mar21 201111 25520 25520 25520 25520 +360        
Jun21 201111 25320 25320 25320 25320 +350        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov20 201111 5419.5 5465.5 5406.5 5444.5 +27.0 201,607 285,285 +34,592  
Dec20 201111 5413.0 5452.5 5399.0 5434.5 +27.0 2,273 58,279 +717  
Jan21 201111 5449.0 5449.0 5424.0 5424.0 +27.5 16 14 +4  
Mar21 201111 5419.5 5419.5 5419.5 5419.5 +26.0 15 15 +15  
Jun21 201111 5332.0 5332.0 5332.0 5332.0 +24.5        
Sep21 201111 5314.5 5314.5 5314.5 5314.5 +22.5        
Total Volume and Open Interest 203,911 358,099 +35,328  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201111 26348 26452 26176 26258 -103 129,322 110,529 -4,007  
Dec20 201111 26319 26430 26194 26255 -104 2,787 17,991 +648  
Total Volume and Open Interest 133,052 133,292 -3,533  
DAX(EUREX) Weekly Monthly
Dec20 201111 13120.0 13239.5 13092.0 13225.5 +30.5 141,963 91,112 +16,464  
Mar21 201111 13080.0 13225.0 13080.0 13213.5 +31.0 241 1,488 +102  
Jun21 201111 13221.5 13221.5 13221.5 13221.5 +30.5 38 67 +32  
Total Volume and Open Interest 142,242 92,667 +16,598  
Mini-DAX(EUREX)
Dec20 201111 13121.0 13240.0 13090.0 13225.5 +30.5 127,171 19,603 +6,160  
Mar21 201111 13134.0 13223.0 13134.0 13213.5 +31.0 193 415 +99  
Jun21 201111 13202.0 13221.5 13202.0 13221.5 +30.5 41 55 +22  
Total Volume and Open Interest 127,405 20,073 +6,281  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201111 3430 3471 3421 3468 +17 2,620,092 4,006,148 +408,465  
Mar21 201111 3441 3455 3417 3454 +17 3,392 82,006 +198  
Jun21 201111 3404 3404 3404 3404 +14 1 53,665 +0  
Total Volume and Open Interest 2,623,485 4,166,350 +408,663  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201111 10320 10537 10315 10517 +197 85,039 151,716 +7,448  
Mar21 201111 10220 10410 10220 10402 +195 6 854 -2  
Jun21 201111 10253 10253 10253 10253 +196 36 527 +22  
Total Volume and Open Interest 85,081 153,097 +7,468  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201111 6242.00 6378.00 6239.00 6374.00 +90.50 204,912 761,375 +3,762  
Mar21 201111 6260.00 6334.50 6260.00 6334.00 +90.00 7 1,734 -3  
Jun21 201111 6288.00 6288.00 6288.00 6288.00 +90.00 0 71 +0  
Total Volume and Open Interest 204,919 763,181 +3,759  
SPI 200(SFE) Weekly Monthly
Dec20 201111 6343.0 6447.0 6338.0 6439.0 +98.0 58,028 298,304 +2,168  
Mar21 201111 6377.0 6377.0 6377.0 6377.0 +98.0 0 1,765 +0  
Jun21 201111 6355.0 6355.0 6355.0 6355.0 +98.0 108 396 +108  
Total Volume and Open Interest 58,157 301,400 +2,276  
FTSE MIB(ISE)
Dec20 201111 20865.00 21050.00 20785.00 20965.00 +121.00 57,781 78,276 +7,908  
Mar21 201111 20770.00 20900.00 20700.00 20868.00 +119.00 270 836 +171  
Jun21 201111 20528.00 20528.00 20528.00 20528.00 +106.00 5 14 +5  
Total Volume and Open Interest 58,056 79,126 +8,084  
KOSPI 200(KFE)
Dec20 201111 326.55 331.65 326.50 331.25 +5.10 271,853 280,985 +4,841  
Mar21 201111 321.70 327.15 321.70 326.85 +5.15 447 17,952 +276  
Jun21 201111 324.95 325.00 324.95 325.00 +3.15 2 14,928 +1  
Total Volume and Open Interest 272,307 339,942 +5,119  
GSCI(CME) Weekly Monthly
Nov20 201111 371.15 373.10 366.30 366.85 -0.10 1,332 4,381 -1,097  
Dec20 201111 375.45 376.40 369.90 370.60 +0.10 1,330 1,480 +1,268  
Jan21 201111 371.30 374.90 371.30 371.30 +1.50        
Total Volume and Open Interest 2,662 5,861 +171  
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521