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 13, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201113 1145.50 1157.00 1138.00 1148.00 +2.50 173,589 355,204 -5,365 Hover/Click
Mar21 201113 1144.75 1155.75 1137.00 1148.00 +3.25 93,113 217,928 +2,666 Hover/Click
May21 201113 1141.00 1152.50 1133.00 1145.75 +4.75 33,839 118,525 -4,769 Hover/Click
Jul21 201113 1135.75 1147.75 1128.50 1142.00 +6.00 26,302 91,084 -487 Hover/Click
Aug21 201113 1119.00 1129.50 1111.00 1124.25 +6.50 1,971 5,791 +159 Hover/Click
Sep21 201113 1068.00 1079.25 1062.25 1075.50 +8.75 1,344 6,132 +96 Hover/Click
Nov21 201113 1031.00 1045.50 1027.25 1040.25 +9.00 21,696 79,253 +1,372 Hover/Click
Jan22 201113 1026.50 1042.00 1024.75 1037.50 +9.00 888 9,515 +125 Hover/Click
Mar22 201113 1012.00 1025.00 1008.25 1021.00 +9.25 987 26,004 +131 Hover/Click
May22 201113 1014.25 1020.00 1004.00 1016.75 +9.50 449 4,338 +31 Hover/Click
Jul22 201113 1010.25 1021.50 1005.50 1017.75 +9.75 400 1,654 +41 Hover/Click
Aug22 201113 1012.25 1012.25 1012.25 1012.25 +10.25 0 33 +0 Hover/Click
Sep22 201113 993.50 993.50 993.50 993.50 +8.50 0 37 +0 Hover/Click
Nov22 201113 966.00 980.00 965.50 976.00 +8.25 112 3,155 -15 Hover/Click
Total Volume and Open Interest 355,181 919,156 -6,126  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201113 388.10 391.20 386.30 388.10 unch 86,596 104,045 -8,276 Hover/Click
Jan21 201113 387.30 390.30 385.40 387.80 +0.70 37,865 111,071 +5,240 Hover/Click
Mar21 201113 382.90 386.30 381.30 384.20 +1.30 24,622 89,512 +2,801 Hover/Click
May21 201113 378.10 382.10 376.70 379.90 +1.50 10,380 61,001 +641 Hover/Click
Jul21 201113 375.80 380.10 374.20 378.10 +2.20 5,516 35,292 +192 Hover/Click
Aug21 201113 368.80 374.30 367.70 372.00 +3.30 1,177 6,486 +107 Hover/Click
Sep21 201113 356.70 363.80 356.30 361.30 +4.60 897 6,511 -123 Hover/Click
Oct21 201113 344.70 351.90 343.90 348.70 +5.00 438 7,097 -2 Hover/Click
Dec21 201113 342.10 349.90 342.10 346.80 +4.70 2,969 18,634 +584 Hover/Click
Jan22 201113 345.70 346.90 343.90 344.40 +4.20 94 1,198 +14 Hover/Click
Total Volume and Open Interest 170,615 447,388 +1,183  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201113 37.00 37.50 36.60 37.13 +0.08 79,649 94,955 -1,901 Hover/Click
Jan21 201113 36.85 37.35 36.43 36.96 +0.10 41,655 126,293 +4,789 Hover/Click
Mar21 201113 36.65 37.10 36.22 36.69 +0.04 30,350 86,742 +135 Hover/Click
May21 201113 36.42 36.78 35.99 36.41 -0.01 13,762 68,945 +905 Hover/Click
Jul21 201113 36.21 36.45 35.75 36.12 -0.03 8,611 47,149 -284 Hover/Click
Aug21 201113 35.69 35.92 35.33 35.70 +0.01 3,671 11,083 +760 Hover/Click
Sep21 201113 35.18 35.30 34.83 35.18 unch 3,094 8,328 +268 Hover/Click
Oct21 201113 34.75 34.77 34.37 34.68 -0.02 1,794 10,084 +304 Hover/Click
Dec21 201113 34.64 34.69 34.26 34.60 -0.02 3,034 28,136 +426 Hover/Click
Jan22 201113 34.34 34.53 34.18 34.48 -0.01 65 1,534 -10 Hover/Click
Total Volume and Open Interest 185,767 489,996 +5,389  
Canola(WCE) Weekly Monthly
Nov20 201113 559.5 559.5 559.5 559.5 +0.6 0 514 +0 Hover/Click
Jan21 201113 559.4 563.8 559.2 560.5 +0.6 18,196 101,626 +3,414 Hover/Click
Mar21 201113 563.2 566.9 563.2 563.6 +0.4 9,322 45,319 +950 Hover/Click
May21 201113 562.7 566.4 562.5 563.1 +0.1 5,006 27,405 +1,024 Hover/Click
Jul21 201113 560.2 563.7 560.2 560.8 unch 2,511 11,164 -158 Hover/Click
Total Volume and Open Interest 38,448 219,112 +7,161  
Corn(CBOT) Weekly Monthly
Dec20 201113 407.50 413.25 403.75 410.50 +2.25 306,427 416,811 -42,706 Hover/Click
Mar21 201113 417.50 422.25 413.50 419.50 +1.25 232,307 699,729 +40,960 Hover/Click
May21 201113 422.00 426.75 418.50 424.00 +1.00 57,703 170,362 -215 Hover/Click
Jul21 201113 424.25 428.50 420.75 426.25 +1.00 47,644 193,505 +2,098 Hover/Click
Sep21 201113 402.25 407.50 401.00 405.75 +2.50 8,512 73,303 +408 Hover/Click
Dec21 201113 402.00 406.50 400.00 404.50 +2.00 27,381 177,213 +2,956 Hover/Click
Mar22 201113 407.50 411.25 405.75 409.00 +1.25 1,745 11,358 +361 Hover/Click
May22 201113 411.50 413.50 408.75 410.75 +0.75 25 1,655 +14 Hover/Click
Jul22 201113 410.75 415.25 409.75 411.50 +0.25 917 10,503 +526 Hover/Click
Sep22 201113 389.75 392.50 389.75 392.50 +2.00 12 1,449 +0 Hover/Click
Total Volume and Open Interest 682,911 1,764,897 +4,577  
Wheat(CBOT) Weekly Monthly
Dec20 201113 586.25 596.25 580.25 593.50 +5.25 107,814 106,296 -19,859 Hover/Click
Mar21 201113 595.00 604.25 589.25 602.00 +4.75 76,285 155,656 +13,691 Hover/Click
May21 201113 597.50 607.25 592.25 605.00 +4.75 14,672 41,243 +214 Hover/Click
Jul21 201113 595.25 604.25 590.00 602.25 +4.50 14,683 78,313 +2,142 Hover/Click
Sep21 201113 598.50 606.50 592.75 604.50 +4.00 3,606 18,328 +465 Hover/Click
Dec21 201113 606.25 614.50 600.50 611.75 +3.50 2,876 30,335 +312 Hover/Click
Total Volume and Open Interest 220,786 438,609 -2,909  
Wheat(KCBT) Weekly Monthly
Dec20 201113 542.50 554.25 537.50 552.00 +8.00 38,902 54,977 -8,407 Hover/Click
Mar21 201113 552.50 562.75 546.50 560.50 +7.75 35,901 100,183 +5,843 Hover/Click
May21 201113 558.50 568.75 552.50 566.75 +7.75 5,504 30,565 +208 Hover/Click
Jul21 201113 562.00 572.50 556.75 570.75 +7.75 3,619 33,028 +24 Hover/Click
Sep21 201113 568.50 578.00 562.50 576.25 +7.75 382 6,665 +5 Hover/Click
Dec21 201113 577.00 586.75 571.00 584.75 +7.50 534 6,457 -68 Hover/Click
Mar22 201113 583.00 591.75 577.25 590.25 +7.25 52 572 -6 Hover/Click
Total Volume and Open Interest 84,895 232,954 -2,401  
Wheat(MGE) Weekly Monthly
Dec20 201113 548.00 555.50 543.75 554.75 +5.75 6,777 23,651 -2,244 Hover/Click
Mar21 201113 565.00 570.50 560.25 569.75 +4.50 7,892 26,073 +13 Hover/Click
May21 201113 570.00 577.50 569.75 576.25 +3.00 1,049 7,570 +187 Hover/Click
Jul21 201113 581.75 584.50 578.00 583.50 +1.75 880 6,269 +261 Hover/Click
Sep21 201113 585.75 589.25 582.25 587.50 +1.00 559 4,378 +192 Hover/Click
Dec21 201113 591.75 599.75 589.00 595.75 +1.00 202 2,618 +29 Hover/Click
Total Volume and Open Interest 17,368 70,754 -1,557  
Oats(CBOT) Weekly Monthly
Dec20 201113 299.75 299.75 293.25 295.50 -4.50 130 3,824 -4 Hover/Click
Mar21 201113 306.50 309.00 303.25 307.50 -1.00 115 1,921 +34 Hover/Click
May21 201113 308.50 308.50 304.50 307.25 -2.00 21 201 +6 Hover/Click
Jul21 201113 310.00 310.00 310.00 310.00 -2.00 9 61 +3 Hover/Click
Total Volume and Open Interest 275 6,011 +39  
Rough Rice(CBOT) Weekly Monthly
Nov20 201113 12.05 12.05 12.05 12.05 unch 1 1 +1 Hover/Click
Jan21 201113 12.31 12.38 12.27 12.37 +0.10 299 8,591 -157 Hover/Click
Mar21 201113 12.47 12.56 12.46 12.56 +0.09 6 178 -1 Hover/Click
May21 201113 12.65 12.65 12.65 12.65 +0.09 0 5 +0 Hover/Click
Total Volume and Open Interest 306 8,804 -157  
Live Cattle(CME) Weekly Monthly
Dec20 201113 111.635 112.035 109.785 109.930 -2.050 30,993 55,266 -7,882 Hover/Click
Feb21 201113 114.500 114.700 112.050 112.230 -2.570 26,737 95,051 +6,548 Hover/Click
Apr21 201113 117.980 118.135 116.080 116.200 -2.150 11,140 59,227 +1,551 Hover/Click
Jun21 201113 112.350 112.600 111.000 111.180 -1.550 7,797 47,647 -3 Hover/Click
Aug21 201113 111.580 111.785 110.330 110.650 -1.250 3,057 10,150 +251 Hover/Click
Oct21 201113 114.450 114.730 113.285 113.635 -1.165 863 3,769 +273 Hover/Click
Total Volume and Open Interest 80,951 273,795 +858  
Feeder Cattle(CME) Weekly Monthly
Nov20 201113 140.000 140.000 137.350 137.485 -2.595 534 2,067 -121 Hover/Click
Jan21 201113 140.100 140.300 137.630 137.880 -2.855 4,946 19,721 -332 Hover/Click
Mar21 201113 139.250 139.400 136.685 137.150 -2.550 3,341 8,703 -152 Hover/Click
Apr21 201113 140.400 140.600 138.100 138.630 -2.405 1,375 2,094 +59 Hover/Click
May21 201113 141.500 141.550 139.200 139.600 -2.350 783 1,696 +119 Hover/Click
Aug21 201113 146.500 146.500 144.330 144.750 -2.080 289 1,197 +97 Hover/Click
Sep21 201113 145.350 145.350 144.985 145.100 -2.135 6 71 +2 Hover/Click
Total Volume and Open Interest 11,275 35,552 -328  
Lean Hogs(CME) Weekly Monthly
Dec20 201113 66.030 66.030 64.180 64.900 -0.900 27,210 45,312 -6,687 Hover/Click
Feb21 201113 66.600 66.600 64.430 64.580 -2.140 19,955 68,258 +4,610 Hover/Click
Apr21 201113 70.150 70.150 67.750 68.030 -2.320 7,511 43,265 -352 Hover/Click
May21 201113 74.150 74.230 73.350 73.450 -1.800 43 1,514 +2  
Jun21 201113 80.900 80.900 78.530 78.830 -2.450 5,252 22,990 +77 Hover/Click
Jul21 201113 81.850 81.850 79.500 79.830 -2.350 3,120 13,510 +970 Hover/Click
Aug21 201113 81.130 81.130 79.030 79.300 -2.180 636 6,480 +81 Hover/Click
Oct21 201113 68.630 68.780 67.550 67.880 -1.150 99 2,666 +30 Hover/Click
Total Volume and Open Interest 63,869 204,672 -1,263  
Class III Milk(CME) Weekly Monthly
Nov20 201113 23.44 23.44 23.10 23.13 -0.24 454 5,519 +37 Hover/Click
Dec20 201113 18.24 18.38 17.71 17.71 -0.75 759 5,639 +106 Hover/Click
Jan21 201113 17.37 17.39 16.95 16.96 -0.60 586 2,861 +125 Hover/Click
Feb21 201113 16.78 16.78 16.52 16.54 -0.33 199 1,608 +3 Hover/Click
Mar21 201113 16.50 16.52 16.40 16.40 -0.16 79 1,569 +11 Hover/Click
Apr21 201113 16.47 16.47 16.41 16.41 -0.09 5 1,012 +4 Hover/Click
May21 201113 16.47 16.48 16.43 16.44 -0.03 3 1,043 +2 Hover/Click
Jun21 201113 16.60 16.60 16.52 16.54 +0.01 7 1,027 +2 Hover/Click
Jul21 201113 16.68 16.75 16.68 16.75 +0.11 2 356 +2 Hover/Click
Aug21 201113 16.75 16.77 16.66 16.71 +0.08 2 320 +2 Hover/Click
Sep21 201113 16.82 16.91 16.76 16.91 +0.11 2 304 +2 Hover/Click
Oct21 201113 16.80 16.82 16.78 16.78 +0.03 2 245 +0 Hover/Click
Nov21 201113 16.69 16.70 16.63 16.63 +0.05 5 155 +2 Hover/Click
Total Volume and Open Interest 2,111 21,839 +304  
Cocoa(ICE) Weekly Monthly
Dec20 201113 2318 2652 2316 2365 +25 6,895 16,077 -3,264 Hover/Click
Mar21 201113 2339 2395 2332 2365 +9 15,841 89,219 +1,465 Hover/Click
May21 201113 2335 2384 2329 2361 +8 5,184 35,020 +340 Hover/Click
Jul21 201113 2333 2379 2331 2359 +7 1,537 20,489 -31 Hover/Click
Sep21 201113 2337 2373 2336 2359 +8 162 9,211 +37 Hover/Click
Dec21 201113 2348 2359 2336 2359 +9 57 8,803 +10 Hover/Click
Mar22 201113 2363 2363 2363 2363 +9 14 1,359 +0 Hover/Click
Total Volume and Open Interest 29,690 181,275 -1,443  
Coffee "C"(ICE) Weekly Monthly
Dec20 201113 110.15 110.55 108.65 109.25 -0.85 25,497 47,121 -7,037 Hover/Click
Mar21 201113 113.20 113.40 111.55 112.20 -0.75 30,530 106,146 +3,270 Hover/Click
May21 201113 114.90 115.25 113.40 114.10 -0.70 9,544 39,509 +713 Hover/Click
Jul21 201113 116.60 116.75 115.10 115.75 -0.70 5,961 33,866 +975 Hover/Click
Sep21 201113 118.15 118.35 116.85 117.30 -0.70 1,994 20,183 +416 Hover/Click
Dec21 201113 120.00 120.25 119.00 119.20 -0.80 984 17,471 +205 Hover/Click
Total Volume and Open Interest 74,830 280,971 -1,381  
Orange Juice(ICE) Weekly Monthly
Jan21 201113 119.40 123.10 119.35 122.60 +2.85 585 8,745 -90 Hover/Click
Mar21 201113 120.00 122.85 119.40 122.10 +2.15 305 1,541 +213 Hover/Click
May21 201113 121.00 122.75 121.00 122.35 +1.70 7 405 +0 Hover/Click
Jul21 201113 124.15 124.15 124.15 124.15 +1.20 0 131 +0 Hover/Click
Sep21 201113 126.25 126.25 126.25 126.25 +0.70 0 26 +0 Hover/Click
Nov21 201113 128.65 128.65 128.65 128.65 +0.70 0 6 +0 Hover/Click
Total Volume and Open Interest 897 10,854 +123  
Sugar #11(ICE) Weekly Monthly
Mar21 201113 14.86 15.08 14.79 14.96 +0.04 47,175 424,889 -2,973 Hover/Click
May21 201113 14.05 14.20 13.97 14.07 -0.05 29,585 210,132 +6,927 Hover/Click
Jul21 201113 13.40 13.52 13.29 13.39 -0.07 12,443 131,923 -622 Hover/Click
Oct21 201113 13.30 13.39 13.15 13.25 -0.10 3,690 101,269 +167 Hover/Click
Mar22 201113 13.55 13.69 13.43 13.54 -0.10 1,281 63,874 +369 Hover/Click
May22 201113 13.10 13.23 12.98 13.05 -0.12 626 41,312 +163 Hover/Click
Jul22 201113 12.76 12.92 12.73 12.73 -0.13 339 34,839 +69 Hover/Click
Oct22 201113 12.66 12.75 12.60 12.60 -0.15 166 30,219 -27 Hover/Click
Total Volume and Open Interest 95,587 1,060,591 +4,206  
London Cocoa(LCE) Weekly Monthly
Dec20 201113 1584 1599 1577 1592 -5 2,443 36,108 -439 Hover/Click
Mar21 201113 1597 1613 1589 1608 -3 6,632 69,413 +143 Hover/Click
May21 201113 1578 1598 1576 1593 -4 3,473 37,599 +11 Hover/Click
Jul21 201113 1574 1591 1571 1587 -4 781 23,249 +1 Hover/Click
Sep21 201113 1576 1589 1570 1586 -4 816 22,982 +198 Hover/Click
Dec21 201113 1580 1590 1572 1589 -3 263 31,188 -40 Hover/Click
Mar22 201113 1590 1600 1583 1599 -3 0 6,925 +0 Hover/Click
Total Volume and Open Interest 14,408 232,174 -126  
London Sugar(LCE) Weekly Monthly
Dec20 201113 404.80 412.80 404.80 412.80 +5.90 4,262 16,136 -1,102 Hover/Click
Mar21 201113 405.00 409.70 403.60 406.80 unch 5,544 41,269 +846 Hover/Click
May21 201113 396.90 400.90 390.50 395.60 -3.80 1,767 21,719 -156 Hover/Click
Aug21 201113 386.40 390.00 380.00 384.90 -3.90 540 12,177 +51 Hover/Click
Oct21 201113 381.20 382.50 373.00 377.70 -4.30 83 4,509 +45 Hover/Click
Total Volume and Open Interest 12,233 99,008 -288  
Cotton(ICE) Weekly Monthly
Dec20 201113 68.45 68.77 68.22 68.46 -0.02 22,323 54,685 -10,316 Hover/Click
Mar21 201113 70.55 70.75 70.18 70.40 -0.22 24,360 115,556 +7,265 Hover/Click
May21 201113 71.44 71.60 71.09 71.27 -0.29 6,378 26,805 +1,256 Hover/Click
Jul21 201113 72.09 72.28 71.77 71.96 -0.32 1,549 16,648 +348 Hover/Click
Oct21 201113 69.46 69.46 69.46 69.46 -0.46 0 5 +0 Hover/Click
Dec21 201113 69.00 69.22 68.69 68.85 -0.32 448 20,784 -1 Hover/Click
Total Volume and Open Interest 55,070 237,022 -1,448  
Lumber(CME) Weekly Monthly
Nov20 201113 579.9 589.1 572.9 589.1 +30.1 21 132 -16  
Jan21 201113 578.8 587.0 574.0 578.3 +2.0 159 1,777 +4  
Mar21 201113 554.8 560.0 552.9 552.9 +2.4 50 477 +13  
May21 201113 537.3 545.4 534.3 534.3 +6.3 25 287 +17  
Jul21 201113 512.7 524.5 512.7 519.5 +14.5 5 71 +3  
Sep21 201113 510.0 510.0 510.0 510.0 +3.5        
Nov21 201113 510.0 510.0 510.0 510.0 +3.5        
Total Volume and Open Interest 260 2,744 +21  
Crude Oil(NYM) Weekly Monthly
Dec20 201113 40.94 40.94 40.06 40.13 -0.99 443,772 237,835 -8,640 Hover/Click
Jan21 201113 41.21 41.21 40.33 40.40 -1.01 216,248 326,984 +22,788 Hover/Click
Feb21 201113 41.54 41.54 40.64 40.70 -1.04 105,988 170,079 +10,637 Hover/Click
Mar21 201113 41.81 41.81 40.94 41.01 -1.04 66,212 150,981 +4,693 Hover/Click
Apr21 201113 42.11 42.11 41.24 41.30 -1.02 36,355 79,593 +2,795 Hover/Click
May21 201113 42.31 42.31 41.49 41.55 -0.99 22,365 62,316 +206 Hover/Click
Jun21 201113 42.45 42.52 41.66 41.76 -0.95 64,277 197,623 -2,717 Hover/Click
Jul21 201113 42.64 42.64 41.85 41.92 -0.92 9,470 47,200 +89 Hover/Click
Aug21 201113 42.51 42.67 41.99 42.04 -0.90 3,716 43,622 +77 Hover/Click
Sep21 201113 42.86 42.86 42.07 42.16 -0.86 9,681 61,048 -122 Hover/Click
Oct21 201113 42.69 42.83 42.23 42.24 -0.85 3,743 35,598 +832 Hover/Click
Nov21 201113 42.49 42.89 42.21 42.32 -0.81 2,358 33,534 +302 Hover/Click
Dec21 201113 43.01 43.07 42.25 42.39 -0.80 58,161 269,585 +4,143 Hover/Click
Jan22 201113 42.43 42.43 42.43 42.43 -0.78 877 33,342 +303 Hover/Click
Feb22 201113 42.47 42.47 42.47 42.47 -0.76 1,155 17,002 +547 Hover/Click
Mar22 201113 42.51 42.51 42.51 42.51 -0.75 1,141 20,321 +295 Hover/Click
Total Volume and Open Interest 1,076,445 2,092,928 +39,478  
e-miNY Crude Oil(NYM)
Dec20 201113 40.900 40.950 40.075 40.125 -1.000 13,824 1,624 +117  
Jan21 201113 41.175 41.175 40.350 40.400 -1.000 1,911 473 +72  
Feb21 201113 41.500 41.500 40.650 40.700 -1.050 121 173 -7  
Mar21 201113 41.850 41.850 40.925 41.000 -1.050 77 407 +1  
Apr21 201113 41.950 41.950 41.300 41.300 -1.025 3 49 +0  
May21 201113 41.550 41.550 41.550 41.550 -1.000 7 33 +0  
Jun21 201113 42.400 42.400 41.725 41.750 -0.950 28 128 -1  
Jul21 201113 41.925 41.925 41.925 41.925 -0.925 2 15 -1  
Aug21 201113 42.050 42.050 42.050 42.050 -0.900 0 10 +0  
Sep21 201113 42.150 42.150 42.150 42.150 -0.875 0 7 +0  
Total Volume and Open Interest 16,007 3,097 +188  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201113 122.69 122.77 120.14 120.42 -2.91 75,154 93,827 -8,312 Hover/Click
Jan21 201113 123.93 124.00 121.34 121.59 -2.96 41,770 78,770 +4,495 Hover/Click
Feb21 201113 124.61 125.27 122.68 122.92 -2.90 21,382 36,426 +91 Hover/Click
Mar21 201113 125.80 126.29 123.83 124.05 -2.84 21,689 31,918 -881 Hover/Click
Apr21 201113 125.51 126.80 124.55 124.69 -2.79 9,785 20,591 -222 Hover/Click
May21 201113 126.45 127.51 125.47 125.60 -2.80 4,167 13,807 -487 Hover/Click
Jun21 201113 127.82 128.80 126.42 126.59 -2.79 9,597 28,721 -391 Hover/Click
Jul21 201113 129.08 129.31 127.68 127.68 -2.75 1,637 9,464 +139 Hover/Click
Aug21 201113 130.35 130.35 128.76 128.76 -2.70 1,059 6,015 -145 Hover/Click
Sep21 201113 131.67 131.68 129.89 129.89 -2.66 914 7,892 +36 Hover/Click
Oct21 201113 132.75 132.75 131.03 131.03 -2.66 305 5,060 +42 Hover/Click
Nov21 201113 133.58 133.58 132.06 132.06 -2.69 319 4,428 +86 Hover/Click
Dec21 201113 134.88 134.88 132.79 132.89 -2.71 5,389 36,195 +758 Hover/Click
Jan22 201113 134.15 134.15 133.94 133.94 -2.70 346 8,798 +17 Hover/Click
Total Volume and Open Interest 195,758 402,062 -4,690  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201113 115.03 115.03 111.78 112.54 -3.17 67,928 88,455 -10,653 Hover/Click
Jan21 201113 114.90 114.91 112.04 112.50 -3.08 59,141 94,135 +8,792 Hover/Click
Feb21 201113 115.35 115.64 113.28 113.64 -2.89 22,185 27,194 -448 Hover/Click
Mar21 201113 117.09 117.37 115.18 115.54 -2.71 20,147 40,599 +482 Hover/Click
Apr21 201113 128.81 129.00 127.27 127.42 -2.48 9,546 33,495 +1,283 Hover/Click
May21 201113 129.96 130.46 128.84 128.94 -2.47 8,115 18,138 +1,402 Hover/Click
Jun21 201113 130.45 130.80 129.11 129.28 -2.46 14,208 32,483 +1,862 Hover/Click
Jul21 201113 129.49 130.36 128.95 129.03 -2.43 4,647 8,110 -781 Hover/Click
Aug21 201113 129.21 129.48 128.23 128.23 -2.36 3,107 6,052 +17 Hover/Click
Sep21 201113 128.08 128.28 126.73 126.73 -2.31 2,785 13,757 +255 Hover/Click
Total Volume and Open Interest 216,957 401,247 +2,662  
e-miNY RBOB Gasoline(NYM)
Dec20 201113 112.54 112.54 112.54 112.54 -3.17 0 1 +0  
Jan21 201113 112.50 112.50 112.50 112.50 -3.08        
Feb21 201113 113.64 113.64 113.64 113.64 -2.89        
Mar21 201113 115.54 115.54 115.54 115.54 -2.71        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201113 2.949 3.087 2.949 2.995 +0.019 139,900 119,105 -11,851 Hover/Click
Jan21 201113 3.075 3.204 3.074 3.122 +0.028 88,299 255,978 +11,375 Hover/Click
Feb21 201113 3.052 3.159 3.042 3.083 +0.026 33,500 97,512 -740 Hover/Click
Mar21 201113 2.961 3.062 2.954 2.997 +0.028 42,227 146,939 +3,374 Hover/Click
Apr21 201113 2.851 2.919 2.843 2.872 +0.018 34,851 82,041 +1,687 Hover/Click
May21 201113 2.838 2.903 2.836 2.859 +0.013 20,237 62,591 +1,288 Hover/Click
Jun21 201113 2.884 2.937 2.876 2.895 +0.009 7,856 34,394 +273 Hover/Click
Jul21 201113 2.926 2.978 2.921 2.938 +0.006 7,315 31,803 +447 Hover/Click
Aug21 201113 2.935 2.984 2.930 2.948 +0.006 3,606 29,196 -161 Hover/Click
Sep21 201113 2.922 2.966 2.920 2.933 +0.006 3,402 38,212 +235 Hover/Click
Oct21 201113 2.946 3.000 2.946 2.968 +0.010 12,156 99,467 +1,386 Hover/Click
Nov21 201113 3.039 3.071 3.021 3.041 +0.013 3,578 37,673 +142 Hover/Click
Dec21 201113 3.176 3.211 3.164 3.185 +0.017 1,733 30,868 -37 Hover/Click
Jan22 201113 3.258 3.306 3.258 3.280 +0.015 4,662 30,119 +524 Hover/Click
Feb22 201113 3.186 3.229 3.186 3.208 +0.015 2,335 22,956 -477 Hover/Click
Mar22 201113 3.015 3.034 3.010 3.010 +0.009 3,002 25,771 -22 Hover/Click
Total Volume and Open Interest 414,522 1,233,034 +8,707  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201113 43.20 43.34 42.63 42.78 -0.75 346,768 335,579 -38,578 Hover/Click
Feb21 201113 43.26 43.55 42.80 42.96 -0.83 201,207 352,271 +10,679 Hover/Click
Mar21 201113 43.67 43.78 43.03 43.19 -0.86 129,903 219,773 +6,115 Hover/Click
Apr21 201113 43.97 44.04 43.30 43.45 -0.86 64,567 127,251 +774 Hover/Click
May21 201113 44.16 44.30 43.56 43.71 -0.85 38,664 106,923 +333 Hover/Click
Jun21 201113 44.41 44.53 43.80 43.95 -0.83 85,144 198,306 -8,616 Hover/Click
Jul21 201113 44.55 44.68 43.99 44.10 -0.82 16,267 83,536 -546 Hover/Click
Aug21 201113 44.66 44.83 44.15 44.26 -0.81 10,854 53,397 +924 Hover/Click
Sep21 201113 44.81 44.97 44.28 44.41 -0.80 20,582 62,992 +2,792 Hover/Click
Oct21 201113 44.64 44.64 44.52 44.52 -0.78 2,779 35,962 -91 Hover/Click
Nov21 201113 44.73 44.73 44.61 44.61 -0.77 3,402 34,347 -54 Hover/Click
Dec21 201113 45.20 45.25 44.58 44.69 -0.77 62,864 238,752 -1,561 Hover/Click
Jan22 201113 44.90 44.90 44.77 44.77 -0.77 4,510 33,461 -590 Hover/Click
Feb22 201113 45.00 45.00 44.88 44.88 -0.76 3,101 33,399 +704 Hover/Click
Total Volume and Open Interest 1,037,152 2,376,510 -23,295  
Gas Oil(ICE) Weekly Monthly
Dec20 201113 348.50 350.50 343.25 344.75 -10.50 125,810 169,402 +6,404 Hover/Click
Jan21 201113 353.75 355.00 348.25 349.50 -10.75 75,439 128,035 +2,686 Hover/Click
Feb21 201113 358.25 359.75 353.00 354.50 -10.25 33,796 74,680 +3,334 Hover/Click
Mar21 201113 361.75 363.00 356.75 358.25 -10.25 19,394 57,908 -2,072 Hover/Click
Apr21 201113 365.25 366.25 360.25 361.50 -10.25 8,858 30,107 +641 Hover/Click
May21 201113 368.25 369.75 363.75 365.00 -10.25 8,042 31,502 -606 Hover/Click
Jun21 201113 371.00 372.75 366.75 368.00 -10.25 24,532 54,830 -717 Hover/Click
Jul21 201113 373.25 376.25 370.50 371.75 -9.75 4,592 26,377 -104 Hover/Click
Aug21 201113 378.50 379.75 374.00 375.25 -9.75 3,111 16,711 +373 Hover/Click
Sep21 201113 381.25 382.50 377.50 378.50 -9.75 5,774 28,935 -303 Hover/Click
Total Volume and Open Interest 364,541 909,661 -1,475  
Ethanol(CBOT)
Dec20 201113 1.430 1.480 1.420 1.480 +0.030 10 49 +10  
Jan21 201113 1.440 1.440 1.440 1.440 +0.030 0 18 +0  
Feb21 201113 1.440 1.440 1.440 1.440 +0.030        
Mar21 201113 1.440 1.440 1.440 1.440 +0.030        
Apr21 201113 1.455 1.455 1.455 1.455 +0.030        
May21 201113 1.455 1.455 1.455 1.455 +0.030        
Jun21 201113 1.455 1.455 1.455 1.455 +0.030        
Jul21 201113 1.455 1.455 1.455 1.455 +0.030        
Total Volume and Open Interest 10 67 +10  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201113 40.57 40.84 40.08 40.13 -0.99 29,217 58,356 -2,697 Hover/Click
Jan21 201113 41.19 41.19 40.34 40.40 -1.01 41,482 42,293 +2,161 Hover/Click
Feb21 201113 41.20 41.42 40.67 40.70 -1.04 36,409 23,356 -890 Hover/Click
Mar21 201113 41.67 41.70 40.96 41.01 -1.04 27,132 28,752 +626 Hover/Click
Apr21 201113 41.95 41.98 41.24 41.30 -1.02 9,659 15,337 +2,251 Hover/Click
May21 201113 41.85 42.21 41.53 41.55 -0.99 4,146 7,894 +40 Hover/Click
Jun21 201113 42.05 42.40 41.70 41.76 -0.95 12,690 45,263 +902 Hover/Click
Jul21 201113 42.20 42.20 41.92 41.92 -0.92 679 6,759 +123 Hover/Click
Aug21 201113 42.04 42.04 42.04 42.04 -0.90 435 6,809 +2 Hover/Click
Sep21 201113 42.16 42.16 42.16 42.16 -0.86 1,328 7,907 +66 Hover/Click
Oct21 201113 42.24 42.24 42.24 42.24 -0.85 365 7,106 -87 Hover/Click
Nov21 201113 42.32 42.32 42.32 42.32 -0.81 222 6,528 +45 Hover/Click
Dec21 201113 42.65 42.91 42.34 42.39 -0.80 9,914 79,055 -933 Hover/Click
Jan22 201113 42.86 42.94 42.43 42.43 -0.78 112 3,918 +20 Hover/Click
Feb22 201113 42.47 42.47 42.47 42.47 -0.76 30 2,542 +20 Hover/Click
Mar22 201113 42.51 42.51 42.51 42.51 -0.75 301 8,186 +32 Hover/Click
Total Volume and Open Interest 178,812 450,569 +3,128  
US Dollar Index(ICE) Weekly Monthly
Dec20 201113 92.960 93.005 92.700 92.750 -0.205 23,547 28,224 -48 Hover/Click
Mar21 201113 92.895 92.960 92.670 92.707 -0.208 168 794 +48 Hover/Click
Jun21 201113 92.965 92.965 92.688 92.688 -0.207 17 55 +7 Hover/Click
Total Volume and Open Interest 23,732 29,073 +7  
Australian Dollar(CME) Weekly Monthly
Dec20 201113 72.33 72.75 72.23 72.66 +0.27 75,966 128,233 -1,268 Hover/Click
Mar21 201113 72.45 72.79 72.28 72.71 +0.27 49 387 -3 Hover/Click
Jun21 201113 72.74 72.74 72.34 72.74 +0.28 1 101 +1 Hover/Click
Total Volume and Open Interest 76,569 129,346 -1,269  
British Pound(CME) Weekly Monthly
Dec20 201113 131.21 132.04 131.12 131.79 +0.59 94,660 136,634 -1,554 Hover/Click
Mar21 201113 131.30 132.11 131.22 131.89 +0.60 326 2,062 +65 Hover/Click
Jun21 201113 131.26 132.16 131.26 131.95 +0.60 0 228 +0 Hover/Click
Total Volume and Open Interest 95,087 139,852 -1,494  
Canadian Dollar(CME) Weekly Monthly
Dec20 201113 76.08 76.25 75.92 76.13 +0.01 48,037 134,154 +2,195 Hover/Click
Mar21 201113 76.14 76.27 75.96 76.16 +0.01 185 2,259 +43 Hover/Click
Jun21 201113 76.00 76.27 75.99 76.17 +0.01 15 804 +7 Hover/Click
Sep21 201113 76.13 76.21 76.00 76.17 +0.01 1 298 +0 Hover/Click
Total Volume and Open Interest 48,334 138,696 +2,240  
Japanese Yen(CME) Weekly Monthly
Dec20 201113 95.17 95.67 95.13 95.61 +0.43 80,843 178,581 -1,861 Hover/Click
Mar21 201113 95.46 95.80 95.27 95.75 +0.44 104 2,157 +12 Hover/Click
Jun21 201113 95.86 95.91 95.41 95.86 +0.43 0 140 +0 Hover/Click
Total Volume and Open Interest 81,031 181,653 -1,865  
Swiss Franc(CME) Weekly Monthly
Dec20 201113 109.40 109.67 109.27 109.58 +0.17 18,791 52,923 +1,003 Hover/Click
Mar21 201113 109.82 109.98 109.60 109.91 +0.18 231 510 -45 Hover/Click
Jun21 201113 109.97 110.41 109.97 110.20 +0.18 0 28 +0 Hover/Click
Total Volume and Open Interest 19,022 53,486 +958  
EuroFX(CME) Weekly Monthly
Dec20 201113 118.14 118.46 118.07 118.41 +0.26 138,880 625,698 -2,623 Hover/Click
Mar21 201113 118.45 118.73 118.34 118.68 +0.26 3,726 5,384 +1,580 Hover/Click
Jun21 201113 118.92 118.92 118.61 118.92 +0.26 7 958 +0 Hover/Click
Total Volume and Open Interest 143,807 637,639 -1,354  
Mexican Peso(CME) Weekly Monthly
Dec20 201113 483.75 489.38 481.75 488.38 +4.00 50,872 130,119 +2,829 Hover/Click
Mar21 201113 480.25 484.38 477.25 483.38 +3.63 49 1,230 +6 Hover/Click
Total Volume and Open Interest 50,924 131,445 +2,835  
Brazilian Real(CME) Weekly Monthly
Dec20 201113 183.65 185.00 180.90 182.45 -0.80 7,080 42,261 -382 Hover/Click
Jan21 201113 182.70 184.75 180.75 182.30 -0.75 101 154 -15  
Feb21 201113 181.15 182.20 180.85 182.20 -0.70        
Mar21 201113 182.05 182.05 180.75 182.05 -0.70       Hover/Click
Total Volume and Open Interest 7,181 42,415 -397  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201113 172~110 172~270 172~000 172~060 -0~030 451,239 1,195,423 +0 Hover/Click
Mar21 201113 173~240 174~030 173~090 173~140 -0~040 8,486 23,011 +0 Hover/Click
Jun21 201113 173~140 173~140 173~140 173~140 -0~040       Hover/Click
Total Volume and Open Interest 459,725 1,218,434 +0  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201113 138~065 138~105 138~015 138~035 -0~015 2,068,812 3,174,312 +0 Hover/Click
Mar21 201113 137~260 137~300 137~210 137~230 -0~015 10,769 32,903 +0 Hover/Click
Jun21 201113 137~230 137~230 137~230 137~230 -0~015       Hover/Click
Total Volume and Open Interest 2,079,581 3,207,215 +0  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201113 125~164 125~176 125~142 125~152 -0~006 976,265 3,145,173 +0 Hover/Click
Mar21 201113 125~264 125~280 125~242 125~252 -0~004 17,291 29,842 +0 Hover/Click
Jun21 201113 125~252 125~252 125~252 125~252 -0~004       Hover/Click
Total Volume and Open Interest 993,556 3,175,015 +0  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201113 110~114 110~116 110~111 110~114 -0~001 276,614 2,000,258 +0 Hover/Click
Mar21 201113 110~113 110~113 110~110 110~111 -0~002 2,813 6,611 +0 Hover/Click
Jun21 201113 110~111 110~111 110~111 110~111 -0~002       Hover/Click
Total Volume and Open Interest 279,427 2,006,869 +0  
Eurodollars(CME) Weekly Monthly
Dec20 201113 99.755 99.755 99.750 99.750 -0.005 150,403 1,034,647 +0  
Mar21 201113 99.785 99.785 99.780 99.780 -0.005 361,595 1,102,924 +0  
Jun21 201113 99.790 99.795 99.785 99.785 -0.005 214,835 868,467 +0  
Sep21 201113 99.785 99.790 99.780 99.780 -0.005 183,395 760,242 +0  
Dec21 201113 99.750 99.755 99.745 99.745 -0.005 229,783 749,085 +0  
Mar22 201113 99.690 99.690 99.680 99.680 -0.005 198,517 621,573 +0  
Jun22 201113 99.680 99.680 99.665 99.670 -0.005 211,881 636,487 +0  
Sep22 201113 99.665 99.665 99.650 99.655 -0.005 141,856 414,642 +0  
Dec22 201113 99.645 99.645 99.625 99.630 -0.005 210,616 426,131 +0  
Mar23 201113 99.625 99.625 99.605 99.610 -0.005 169,863 573,988 +0  
Jun23 201113 99.590 99.590 99.565 99.575 -0.005 143,741 345,054 +0  
Sep23 201113 99.550 99.555 99.525 99.535 -0.005 84,851 320,180 +0  
Dec23 201113 99.500 99.505 99.475 99.480 -0.010 126,658 314,715 +0  
Mar24 201113 99.445 99.455 99.415 99.425 -0.010 76,505 238,451 +0  
Jun24 201113 99.385 99.395 99.360 99.365 -0.010 66,776 213,090 +0  
Sep24 201113 99.325 99.335 99.295 99.300 -0.010 54,444 186,494 +0  
Dec24 201113 99.260 99.270 99.230 99.235 -0.010 41,704 189,115 +0  
Mar25 201113 99.195 99.210 99.165 99.170 -0.015 27,740 136,601 +0  
Total Volume and Open Interest 2,793,411 9,631,169 +0  
Ultra T-Bond(CBOT)
Dec20 201113 215~14 216~12 214~22 215~06 +0~06 208,628 1,011,073 +0  
Mar21 201113 213~25 214~23 213~03 213~17 +0~06 438 915 +0  
Jun21 201113 213~17 213~17 213~17 213~17 +0~06        
Total Volume and Open Interest 209,066 1,011,988 +0  
Ultra 10-Yr T-Note(CBOT)
Dec20 201113 157~070 157~155 156~295 157~010 -0~040 321,851 946,507 +0  
Mar21 201113 156~170 156~255 156~110 156~130 -0~050 0 61 +0  
Jun21 201113 156~130 156~130 156~130 156~130 -0~050        
Total Volume and Open Interest 321,851 946,568 +0  
30 Day Federal Funds(CBOT)
Nov20 201113 99.910 99.910 99.910 99.910 unch 1,975 147,039 +0  
Dec20 201113 99.915 99.915 99.910 99.915 unch 5,257 116,380 +0  
Jan21 201113 99.915 99.920 99.915 99.915 -0.005 8,072 159,036 +0  
Feb21 201113 99.920 99.925 99.920 99.920 -0.005 5,010 99,134 +0  
Mar21 201113 99.925 99.925 99.920 99.920 -0.005 11,403 74,258 +0  
Apr21 201113 99.925 99.930 99.925 99.925 unch 6,575 97,443 +0  
Total Volume and Open Interest 80,803 1,103,316 +0  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201112 151.85 152.04 151.82 152.00 +0.15 1,295 13,344 -37 Hover/Click
Mar21 201112 152.00 152.00 152.00 152.00 +0.15       Hover/Click
Jun21 201112 152.00 152.00 152.00 152.00 +0.15       Hover/Click
Total Volume and Open Interest 1,295 13,344 -37  
Euro-Buxl(EUREX)
Dec20 201113 224.34 225.44 223.68 224.46 +0.86 75,238 253,612 -8,771  
Mar21 201113 222.62 223.60 222.62 222.80 +0.84 60 34,940 +60  
Jun21 201113 221.66 221.66 221.66 221.66 +0.86        
Total Volume and Open Interest 75,298 288,552 -8,711  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201113 174.91 175.17 174.78 174.94 +0.20 653,875 1,382,517 -103,364 Hover/Click
Mar21 201113 177.25 177.42 177.17 177.23 +0.22 3,167 59,579 +1,325 Hover/Click
Jun21 201113 174.54 174.54 174.54 174.54 +0.20 0 1 +0 Hover/Click
Total Volume and Open Interest 657,042 1,442,097 -102,039  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201113 135.35 135.39 135.29 135.32 +0.05 401,587 1,063,245 -62,426 Hover/Click
Mar21 201113 135.20 135.22 135.16 135.16 +0.06 1,391 8,838 +1,206 Hover/Click
Jun21 201113 135.87 135.87 135.87 135.87 +0.05       Hover/Click
Total Volume and Open Interest 402,978 1,072,083 -61,220  
Euro-Schatz(EUREX)
Dec20 201113 112.32 112.33 112.31 112.32 +0.01 403,297 1,511,090 -150,338  
Mar21 201113 112.36 112.36 112.36 112.36 +0.02 0 2,006 +0  
Jun21 201113 113.11 113.11 113.11 113.11 +0.01        
Total Volume and Open Interest 403,297 1,513,096 -150,338  
3-Mth Euribor(EUREX)
Dec20 201113 100.520 100.520 100.520 100.520 +0.005 50 1,098 -50  
Mar21 201113 100.530 100.530 100.530 100.530 +0.010 0 638 +0  
Jun21 201113 100.535 100.535 100.535 100.535 +0.005 0 243 -39  
Total Volume and Open Interest 60 3,824 -119  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201113 134~26 134~31 134~19 134~24 +0~07 217,893 492,793 -8,862 Hover/Click
Mar21 201113 133~30 133~31 133~27 133~27 +0~07 1,004 14,245 +1,004 Hover/Click
Total Volume and Open Interest 218,897 507,038 -7,858  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201113 99.96 99.96 99.96 99.96 +0.00 109,398 492,759 -11,119  
Mar21 201113 99.97 99.98 99.97 99.97 +0.00 152,276 728,005 +46,553  
Jun21 201113 100.00 100.00 100.00 100.00 +0.00 91,767 860,195 +15,653  
Sep21 201113 100.01 100.01 100.00 100.01 unch 82,220 585,390 +9,139  
Dec21 201113 100.01 100.01 100.00 100.00 unch 64,164 476,030 +22,400  
Mar22 201113 99.94 99.95 99.93 99.94 unch 57,165 489,149 +2,308  
Total Volume and Open Interest 862,398 4,850,224 +111,073  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201113 100.520 100.525 100.515 100.520 unch 167,729 523,840 +40,960  
Mar21 201113 100.520 100.530 100.520 100.525 unch 145,999 324,172 -204  
Jun21 201113 100.530 100.540 100.530 100.535 +0.005 71,887 384,319 -2,928  
Total Volume and Open Interest 1,033,858 3,516,099 +39,640  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201113 99.98 99.99 99.97 99.99 +0.01 20,291 136,338 +1,683  
Mar21 201113 99.97 99.99 99.97 99.98 unch 24,735 145,570 -1,801  
Jun21 201113 99.96 99.98 99.95 99.97 unch 18,890 143,393 -4,587  
Sep21 201113 99.94 99.96 99.94 99.96 +0.01 22,158 122,446 +705  
Dec21 201113 99.92 99.94 99.92 99.94 +0.01 17,811 102,156 +5,202  
Mar22 201113 99.90 99.92 99.89 99.91 +0.01 18,109 99,633 -1,389  
Jun22 201113 99.88 99.90 99.88 99.90 +0.01 9,238 54,626 +1,765  
Sep22 201113 99.86 99.88 99.86 99.88 +0.02 10,325 47,781 +6,736  
Dec22 201113 99.85 99.85 99.84 99.84 +0.01 20 4,636 +0  
Mar23 201113 99.83 99.83 99.83 99.83 +0.01 20 502 +0  
Total Volume and Open Interest 141,697 858,319 +8,414  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201113 99.09 99.13 99.07 99.12 +0.03 330,892 1,570,756 -64,944  
Mar21 201113 99.07 99.07 99.07 99.07 +0.04 0 2,672 +0  
Total Volume and Open Interest 330,892 1,573,428 -64,944  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201113 99.82 99.83 99.82 99.82 unch 338,808 1,163,971 -30,045  
Mar21 201113 99.84 99.84 99.84 99.84 unch 0 2,960 +0  
Total Volume and Open Interest 338,808 1,166,931 -30,045  
Gold(CMX) Weekly Monthly
Dec20 201113 1875.6 1895.8 1872.1 1886.2 +12.9 215,170 296,148 -17,491 Hover/Click
Feb21 201113 1883.0 1902.4 1878.8 1893.0 +12.8 45,214 163,099 +15,150 Hover/Click
Apr21 201113 1886.8 1906.6 1886.0 1898.3 +12.9 7,570 45,981 +2,381 Hover/Click
Jun21 201113 1895.5 1910.7 1891.0 1902.8 +12.9 2,910 21,186 +363 Hover/Click
Aug21 201113 1894.9 1913.9 1894.9 1906.3 +12.8 398 5,628 +118 Hover/Click
Oct21 201113 1915.7 1915.7 1908.0 1909.5 +12.9 45 3,989 +3 Hover/Click
Dec21 201113 1902.0 1919.6 1902.0 1912.7 +12.9 696 8,713 +385 Hover/Click
Feb22 201113 1915.9 1915.9 1915.9 1915.9 +13.1 7 58 +5 Hover/Click
Apr22 201113 1918.8 1918.8 1918.8 1918.8 +13.1 0 10 +0 Hover/Click
Jun22 201113 1924.4 1924.4 1924.4 1924.4 +13.1 0 98 +0 Hover/Click
Aug22 201113 1925.9 1925.9 1925.9 1925.9 +13.1 0 1 +0 Hover/Click
Total Volume and Open Interest 272,769 548,578 +1,129  
Silver(CMX) Weekly Monthly
Dec20 201113 2436.5 2490.0 2421.5 2477.5 +46.9 76,987 84,660 -5,472 Hover/Click
Mar21 201113 2448.5 2503.0 2436.0 2490.7 +46.1 15,224 57,575 +5,531 Hover/Click
May21 201113 2457.5 2510.0 2451.0 2499.3 +46.7 1,572 6,515 +255 Hover/Click
Jul21 201113 2468.0 2511.5 2468.0 2507.9 +46.5 1,019 4,015 +674 Hover/Click
Sep21 201113 2507.5 2519.5 2507.5 2516.0 +46.8 167 1,502 +67 Hover/Click
Dec21 201113 2526.2 2526.2 2526.2 2526.2 +46.8 250 1,493 +210 Hover/Click
Mar22 201113 2533.9 2533.9 2533.9 2533.9 +46.8 0 2 +0 Hover/Click
Total Volume and Open Interest 95,284 156,293 +1,282  
Platinum(NYMEX) Weekly Monthly
Jan21 201113 881.7 899.4 880.0 896.0 +12.0 9,992 49,307 +340 Hover/Click
Apr21 201113 884.2 903.1 884.2 900.0 +12.4 334 2,586 +77 Hover/Click
Jul21 201113 904.0 904.0 904.0 904.0 +12.0 13 101 +13 Hover/Click
Oct21 201113 908.2 908.2 908.2 908.2 +12.0 0 4 +0 Hover/Click
Total Volume and Open Interest 10,364 52,065 +441  
Palladium(NYMEX) Weekly Monthly
Dec20 201113 2343.70 2358.10 2317.60 2329.70 -12.20 3,458 6,913 -754 Hover/Click
Mar21 201113 2353.00 2365.80 2329.70 2341.80 -10.90 497 3,749 +282 Hover/Click
Jun21 201113 2340.00 2340.00 2340.00 2340.00 -10.70 0 14 +0 Hover/Click
Total Volume and Open Interest 3,955 10,676 -497  
Copper(CMX) Weekly Monthly
Dec20 201113 313.50 318.90 312.75 317.80 +3.30 69,695 92,304 -7,884 Hover/Click
Mar21 201113 313.65 319.60 313.45 318.50 +3.30 19,872 81,750 +4,151 Hover/Click
May21 201113 314.70 320.00 314.40 318.90 +3.20 3,912 22,226 +475 Hover/Click
Jul21 201113 315.00 320.15 314.80 319.10 +3.10 2,839 17,085 +1,273 Hover/Click
Sep21 201113 318.85 319.45 318.85 319.30 +3.10 343 3,883 +129 Hover/Click
Total Volume and Open Interest 97,120 226,225 -1,903  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201113 29060 29483 28858 29410 +418 167,386 90,980 +1,764 Hover/Click
Mar21 201113 28872 29376 28770 29312 +413 580 4,937 +501 Hover/Click
Jun21 201113 29256 29256 28726 29256 +421 0 30 +0 Hover/Click
Sep21 201113 29161 29161 29161 29161 +423 0 1 +0 Hover/Click
Total Volume and Open Interest 167,966 95,948 +2,265  
S & P 500(CME) Weekly Monthly
Dec20 201113 3582.00 3584.00 3519.25 3582.00 +49.50 1,163 25,577 +760  
Mar21 201113 3572.75 3572.75 3572.75 3572.75 +49.25 0 26 +0  
Jun21 201113 3562.75 3562.75 3562.75 3562.75 +50.00        
Sep21 201113 3549.00 3549.00 3549.00 3549.00 +51.50        
Total Volume and Open Interest 1,163 25,677 +760  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201113 3537.50 3590.00 3518.00 3582.00 +49.50 1,324,983 2,447,770 +25,705 Hover/Click
Mar21 201113 3527.75 3580.25 3509.50 3572.75 +49.25 3,581 38,439 +625 Hover/Click
Jun21 201113 3518.00 3569.25 3499.75 3562.75 +50.00 631 1,405 +562 Hover/Click
Sep21 201113 3549.00 3549.00 3549.00 3549.00 +51.50 1 18 +0 Hover/Click
Total Volume and Open Interest 1,329,197 2,487,634 +26,892  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201113 11857.00 11952.75 11801.75 11933.50 +113.50 546,218 231,127 -3,411 Hover/Click
Mar21 201113 11841.25 11945.00 11797.00 11926.50 +113.75 804 3,273 +158 Hover/Click
Jun21 201113 11871.25 11922.25 11790.50 11912.50 +113.25 17 447 +0 Hover/Click
Total Volume and Open Interest 547,039 234,847 -3,253  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201113 2070.40 2115.30 2053.80 2111.80 +45.00 9,623 52,879 -334 Hover/Click
Mar21 201113 2110.30 2110.30 2055.40 2110.30 +45.00       Hover/Click
Jun21 201113 2111.30 2111.30 2111.30 2111.30 +45.00       Hover/Click
Total Volume and Open Interest 9,623 52,879 -334  
Volatility Index(CBOE)
Nov20 201113 25.90 26.50 23.25 23.33 -2.55 48,920 52,329 -8,122  
Dec20 201113 26.58 27.00 24.60 25.08 -1.50 45,536 141,220 +6,022  
Jan21 201113 26.60 26.88 25.32 25.73 -0.95 13,436 35,596 +2,357  
Feb21 201113 26.30 26.47 25.35 25.68 -0.60 5,273 17,034 +605  
Total Volume and Open Interest 118,435 269,611 +1,007  
S & P 600(CME)
Dec20 201113 994.70 994.70 994.70 994.70 +26.20        
Mar21 201113 995.40 995.40 995.40 995.40 +26.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201113 1707.30 1750.00 1693.20 1743.70 +36.30 137,312 528,904 +1,513 Hover/Click
Mar21 201113 1700.90 1746.10 1690.60 1740.40 +36.00 56 966 +7 Hover/Click
Jun21 201113 1734.60 1734.60 1734.60 1734.60 +36.10       Hover/Click
Total Volume and Open Interest 137,368 529,870 +1,520  
Nikkei 225(CME)
Dec20 201113 25380 25680 25225 25635 +335 8,137 16,034 +830  
Mar21 201113 25305 25625 25225 25610 +315 6 225 +1  
Total Volume and Open Interest 8,143 16,259 +831  
Nikkei 225(SGX) Weekly Monthly
Dec20 201112 25400 25700 25315 25350 -30 168,360 118,477 +7,259  
Mar21 201112 25505 25505 25310 25310 -30 8 998 +1  
Jun21 201112 25165 25165 25165 25165 -25 0 6,608 +0  
Total Volume and Open Interest 169,500 151,859 +7,856  
Nikkei 225 Mini(JPX)
Dec20 201113 25390 25460 25205 25340 -20 542,077 428,482 +14,275  
Mar21 201112 25385 25635 25250 25310 -40 94,925 31,134 +2,770  
Jun21 201112 25190 25450 25095 25130 -50 1,860 1,854 -114  
Total Volume and Open Interest 896,528 521,327 -18,183  
Nikkei 225(JPX)
Dec20 201113 25390 25460 25210 25340 -20 53,509 331,534 +7,242  
Mar21 201113 25330 25390 25150 25270 -40 763 11,092 -709  
Jun21 201113 25090 25100 24980 25100 -30 5 16,304 -1  
Total Volume and Open Interest 54,279 424,892 +5,416  
Nikkei 225(CME) Yen
Dec20 201113 25305 25670 25210 25620 +340 41,446 47,972 -125  
Mar21 201113 25320 25580 25155 25560 +340 26 244 +21  
Jun21 201113 25365 25365 25365 25365 +310        
Total Volume and Open Interest 41,472 48,217 -104  
Nikkei 225(CME) e-Mini Yen
Dec20 201113 25300 25620 25300 25620 +340 0 2 +0  
Mar21 201113 25560 25560 25560 25560 +340        
Jun21 201113 25370 25370 25370 25370 +310        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov20 201113 5346.0 5410.5 5329.5 5380.0 +18.0 67,091 246,250 -25,385  
Dec20 201113 5335.5 5396.5 5325.5 5369.5 +18.0 540 58,065 -227  
Jan21 201113 5360.0 5360.0 5360.0 5360.0 +18.0 1 25 +1  
Mar21 201113 5352.5 5352.5 5352.5 5352.5 +18.0 0 15 +0  
Jun21 201113 5267.5 5267.5 5267.5 5267.5 +18.0        
Sep21 201113 5248.0 5248.0 5248.0 5248.0 +18.0        
Total Volume and Open Interest 67,632 318,861 -25,611  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201113 26235 26363 25920 26177 -41 151,562 113,617 -552  
Dec20 201113 26238 26360 25921 26175 -50 2,504 18,341 -121  
Total Volume and Open Interest 155,345 136,951 -612  
DAX(EUREX) Weekly Monthly
Dec20 201113 13002.0 13134.5 12921.0 13092.5 +26.0 70,016 75,381 -6,054  
Mar21 201113 12977.0 13120.0 12972.5 13082.0 +26.5 268 1,599 +153  
Jun21 201113 13089.5 13089.5 13089.5 13089.5 +27.0 0 46 +0  
Total Volume and Open Interest 70,284 77,026 -5,901  
Mini-DAX(EUREX)
Dec20 201113 12995.0 13135.0 12926.0 13092.5 +26.0 58,231 16,115 -385  
Mar21 201113 12968.0 13112.0 12968.0 13082.0 +26.5 107 379 -6  
Jun21 201113 13025.0 13125.0 13025.0 13089.5 +27.0 4 37 -2  
Total Volume and Open Interest 58,342 16,531 -393  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201113 3408 3453 3392 3438 +6 1,038,712 3,498,406 -203,828  
Mar21 201113 3397 3439 3386 3424 +6 25,184 87,374 +2,805  
Jun21 201113 3376 3376 3376 3376 +6 6,000 55,570 -95  
Total Volume and Open Interest 1,069,896 3,667,881 -201,118  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201113 10469 10505 10427 10484 +10 44,093 143,344 -2,147  
Mar21 201113 10370 10370 10369 10369 +10 5 1,038 -1  
Jun21 201113 10219 10219 10219 10219 +9 0 527 +0  
Total Volume and Open Interest 44,098 144,909 -2,148  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201113 6264.00 6338.00 6246.00 6313.00 -24.50 134,018 767,433 +6,098  
Mar21 201113 6273.50 6273.50 6273.50 6273.50 -24.50 2 2,746 -5  
Jun21 201113 6227.50 6227.50 6227.50 6227.50 -24.50 0 71 +0  
Total Volume and Open Interest 134,020 770,251 +6,093  
SPI 200(SFE) Weekly Monthly
Dec20 201113 6424.0 6450.0 6373.0 6395.0 -35.0 62,906 302,389 -7,804  
Mar21 201113 6332.0 6332.0 6332.0 6332.0 -35.0 541 2,440 +541  
Jun21 201113 6310.0 6310.0 6310.0 6310.0 -35.0 0 396 +0  
Total Volume and Open Interest 63,827 306,160 -7,259  
FTSE MIB(ISE)
Dec20 201113 20700.00 21090.00 20610.00 20894.00 +78.00 20,534 69,504 -4,932  
Mar21 201113 20945.00 20965.00 20650.00 20792.00 +73.00 250 1,081 +225  
Jun21 201113 20495.00 20495.00 20452.00 20452.00 -32.00 0 9 +0  
Total Volume and Open Interest 20,784 70,594 -4,707  
KOSPI 200(KFE)
Dec20 201113 328.55 333.25 328.10 333.10 +3.50 299,003 288,400 +9,660  
Mar21 201113 323.80 328.65 323.75 328.55 +3.30 486 18,393 +247  
Jun21 201113 324.95 327.75 324.95 327.75 +2.00 2 14,926 -2  
Total Volume and Open Interest 299,496 347,796 +9,905  
GSCI(CME) Weekly Monthly
Nov20 201113 364.75 364.75 360.95 361.30 -3.20 882 982 -823  
Dec20 201113 367.30 367.30 363.75 364.25 -3.80 879 4,831 +818  
Jan21 201113 364.95 364.95 364.95 364.95 -2.40        
Total Volume and Open Interest 1,761 5,813 -5  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!