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 Mon November 16, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201116 1150.25 1155.25 1144.00 1153.50 +5.50 125,087 352,276 -2,928 Hover/Click
Mar21 201116 1150.00 1156.00 1145.00 1154.50 +6.50 70,010 218,866 +938 Hover/Click
May21 201116 1148.00 1154.00 1143.00 1153.00 +7.25 24,594 118,792 +267 Hover/Click
Jul21 201116 1144.00 1149.50 1140.00 1148.50 +6.50 18,601 90,576 -508 Hover/Click
Aug21 201116 1124.25 1131.00 1123.25 1130.00 +5.75 683 5,837 +46 Hover/Click
Sep21 201116 1078.50 1082.50 1074.50 1081.00 +5.50 338 6,238 +106 Hover/Click
Nov21 201116 1040.25 1046.75 1039.00 1045.25 +5.00 14,401 78,749 -504 Hover/Click
Jan22 201116 1037.25 1044.50 1037.00 1043.25 +5.75 325 9,580 +65 Hover/Click
Mar22 201116 1025.00 1028.50 1020.75 1026.50 +5.50 305 26,100 +96 Hover/Click
May22 201116 1018.75 1024.25 1015.75 1022.75 +6.00 369 4,345 +7 Hover/Click
Jul22 201116 1020.00 1025.00 1017.50 1024.50 +6.75 258 1,670 +16 Hover/Click
Aug22 201116 1018.75 1018.75 1018.75 1018.75 +6.50 13 33 +0 Hover/Click
Sep22 201116 1000.00 1000.00 1000.00 1000.00 +6.50 0 37 +0 Hover/Click
Nov22 201116 977.25 981.50 975.50 980.75 +4.75 116 3,142 -13 Hover/Click
Total Volume and Open Interest 255,551 916,499 -2,657  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201116 389.20 390.80 386.50 389.30 +1.20 66,849 101,165 -2,880 Hover/Click
Jan21 201116 389.00 390.90 386.30 389.30 +1.50 35,115 114,226 +3,155 Hover/Click
Mar21 201116 385.50 387.40 383.20 386.30 +2.10 18,802 90,565 +1,053 Hover/Click
May21 201116 380.70 383.10 379.10 381.40 +1.50 8,403 62,034 +1,033 Hover/Click
Jul21 201116 378.90 381.00 377.50 379.20 +1.10 4,949 35,507 +215 Hover/Click
Aug21 201116 373.30 375.10 372.00 373.30 +1.30 702 6,467 -19 Hover/Click
Sep21 201116 363.60 364.30 361.50 362.60 +1.30 393 6,614 +103 Hover/Click
Oct21 201116 351.20 352.00 349.20 350.50 +1.80 192 7,046 -51 Hover/Click
Dec21 201116 346.40 350.20 346.10 348.60 +1.80 1,510 18,724 +90 Hover/Click
Jan22 201116 347.60 347.80 345.60 346.00 +1.60 47 1,212 +14 Hover/Click
Total Volume and Open Interest 137,231 450,091 +2,703  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201116 37.17 37.58 36.77 37.43 +0.30 66,013 88,761 -6,194 Hover/Click
Jan21 201116 36.96 37.44 36.65 37.28 +0.32 35,948 129,829 +3,536 Hover/Click
Mar21 201116 36.71 37.15 36.43 37.02 +0.33 20,757 87,449 +707 Hover/Click
May21 201116 36.39 36.84 36.16 36.72 +0.31 11,878 70,438 +1,493 Hover/Click
Jul21 201116 36.12 36.53 35.93 36.43 +0.31 5,015 47,615 +466 Hover/Click
Aug21 201116 35.74 36.05 35.64 35.97 +0.27 859 11,013 -70 Hover/Click
Sep21 201116 35.22 35.50 35.00 35.42 +0.24 598 8,370 +42 Hover/Click
Oct21 201116 34.76 34.95 34.52 34.91 +0.23 309 10,128 +44 Hover/Click
Dec21 201116 34.90 34.95 34.39 34.82 +0.22 1,296 28,488 +352 Hover/Click
Jan22 201116 34.37 34.67 34.36 34.67 +0.19 19 1,553 +19 Hover/Click
Total Volume and Open Interest 142,706 490,379 +383  
Canola(WCE) Weekly Monthly
Nov20 201113 559.5 559.5 559.5 559.5 +0.6 0 514 +0 Hover/Click
Jan21 201116 560.5 560.7 556.4 559.3 -1.2 16,045 100,844 -782 Hover/Click
Mar21 201116 563.0 563.5 559.7 562.5 -1.1 8,723 45,719 +400 Hover/Click
May21 201116 561.4 563.3 559.3 562.3 -0.8 3,313 28,571 +1,166 Hover/Click
Jul21 201116 560.0 561.5 557.0 560.5 -0.3 2,159 12,334 +1,170 Hover/Click
Total Volume and Open Interest 32,419 222,252 +3,140  
Corn(CBOT) Weekly Monthly
Dec20 201116 409.00 416.75 409.00 416.25 +5.75 234,330 372,261 -44,550 Hover/Click
Mar21 201116 418.00 424.75 418.00 424.25 +4.75 177,452 731,153 +31,424 Hover/Click
May21 201116 422.50 428.50 422.50 428.25 +4.25 44,645 177,490 +7,128 Hover/Click
Jul21 201116 421.75 430.00 421.75 429.75 +3.50 35,468 196,440 +2,935 Hover/Click
Sep21 201116 405.25 410.75 405.00 410.00 +4.25 6,273 73,874 +571 Hover/Click
Dec21 201116 404.00 407.75 403.25 407.25 +2.75 22,625 178,158 +945 Hover/Click
Mar22 201116 408.25 412.25 408.25 412.00 +3.00 2,585 11,979 +621 Hover/Click
May22 201116 412.50 414.00 412.50 413.25 +2.50 404 1,701 +46 Hover/Click
Jul22 201116 410.25 415.00 410.25 413.25 +1.75 698 10,605 +102 Hover/Click
Sep22 201116 395.00 395.00 395.00 395.00 +2.50 131 1,388 -61 Hover/Click
Total Volume and Open Interest 525,358 1,764,214 -683  
Wheat(CBOT) Weekly Monthly
Dec20 201116 593.75 601.00 586.00 598.00 +4.50 91,052 91,447 -14,849 Hover/Click
Mar21 201116 602.00 607.75 593.50 604.75 +2.75 69,627 166,707 +11,051 Hover/Click
May21 201116 606.00 611.00 597.00 608.50 +3.50 14,617 41,722 +479 Hover/Click
Jul21 201116 603.00 608.50 596.00 606.50 +4.25 13,954 80,750 +2,437 Hover/Click
Sep21 201116 604.00 611.00 599.00 609.00 +4.50 2,654 18,490 +162 Hover/Click
Dec21 201116 612.00 618.00 606.50 616.25 +4.50 2,031 30,570 +235 Hover/Click
Total Volume and Open Interest 194,267 438,228 -381  
Wheat(KCBT) Weekly Monthly
Dec20 201116 551.00 560.25 543.25 558.00 +6.00 32,990 48,128 -6,849 Hover/Click
Mar21 201116 560.50 568.75 551.50 566.75 +6.25 32,050 107,375 +7,192 Hover/Click
May21 201116 566.00 574.75 558.00 573.00 +6.25 5,218 30,917 +352 Hover/Click
Jul21 201116 570.50 577.75 562.50 576.50 +5.75 4,600 33,833 +805 Hover/Click
Sep21 201116 575.75 582.25 570.00 581.75 +5.50 294 6,719 +54 Hover/Click
Dec21 201116 581.00 590.50 577.50 590.25 +5.50 78 6,467 +10 Hover/Click
Mar22 201116 596.00 596.00 596.00 596.00 +5.75 1 573 +1 Hover/Click
Total Volume and Open Interest 75,234 234,519 +1,565  
Wheat(MGE) Weekly Monthly
Dec20 201116 554.75 557.00 548.00 554.50 -0.25 7,596 20,315 -3,336 Hover/Click
Mar21 201116 569.00 572.25 563.25 569.75 unch 5,721 27,749 +1,676 Hover/Click
May21 201116 574.75 580.00 570.00 577.25 +1.00 1,082 7,783 +213 Hover/Click
Jul21 201116 579.50 587.25 578.00 585.00 +1.50 1,210 6,595 +326 Hover/Click
Sep21 201116 586.75 593.00 583.00 590.50 +3.00 965 4,702 +324 Hover/Click
Dec21 201116 598.00 599.75 598.00 599.00 +3.25 102 2,631 +13 Hover/Click
Total Volume and Open Interest 16,681 69,972 -782  
Oats(CBOT) Weekly Monthly
Dec20 201116 296.25 299.25 294.50 296.25 +0.75 501 3,690 -134 Hover/Click
Mar21 201116 308.00 312.00 306.00 308.25 +0.75 291 2,096 +175 Hover/Click
May21 201116 306.25 312.00 306.00 309.00 +1.75 7 200 -1 Hover/Click
Jul21 201116 312.00 312.00 310.75 311.25 +1.25 0 61 +0 Hover/Click
Total Volume and Open Interest 799 6,051 +40  
Rough Rice(CBOT) Weekly Monthly
Nov20 201113 12.05 12.05 12.05 12.05 unch 1 1 +1 Hover/Click
Jan21 201116 12.29 12.42 12.24 12.28 -0.09 245 8,543 -48 Hover/Click
Mar21 201116 12.58 12.58 12.46 12.48 -0.09 16 179 +1 Hover/Click
May21 201116 12.56 12.56 12.56 12.56 -0.09 0 5 +0 Hover/Click
Total Volume and Open Interest 261 8,756 -48  
Live Cattle(CME) Weekly Monthly
Dec20 201116 110.350 110.700 109.800 110.430 +0.500 27,705 47,652 -7,614 Hover/Click
Feb21 201116 112.750 113.000 111.830 112.035 -0.195 24,652 100,577 +5,526 Hover/Click
Apr21 201116 116.535 116.900 116.100 116.350 +0.150 8,791 60,158 +931 Hover/Click
Jun21 201116 111.350 111.700 110.950 111.300 +0.120 4,929 48,382 +735 Hover/Click
Aug21 201116 110.700 111.100 110.330 110.730 +0.080 2,499 10,343 +193 Hover/Click
Oct21 201116 113.500 114.200 113.350 113.830 +0.195 713 3,948 +179 Hover/Click
Total Volume and Open Interest 69,567 273,836 +41  
Feeder Cattle(CME) Weekly Monthly
Nov20 201116 137.300 137.735 136.735 137.285 -0.200 700 1,862 -205 Hover/Click
Jan21 201116 137.950 138.300 136.735 137.935 +0.055 3,514 20,097 +376 Hover/Click
Mar21 201116 137.185 137.900 136.380 137.685 +0.535 2,233 8,704 +1 Hover/Click
Apr21 201116 138.630 139.580 138.235 139.400 +0.770 1,062 2,190 +96 Hover/Click
May21 201116 139.435 140.700 139.400 140.350 +0.750 839 1,756 +60 Hover/Click
Aug21 201116 144.580 145.500 144.500 145.185 +0.435 230 1,286 +89 Hover/Click
Sep21 201116 145.100 145.100 145.100 145.100 unch 21 79 +8 Hover/Click
Total Volume and Open Interest 8,608 35,986 +434  
Lean Hogs(CME) Weekly Monthly
Dec20 201116 64.970 65.800 64.600 65.150 +0.250 26,881 40,234 -5,078 Hover/Click
Feb21 201116 64.630 65.200 63.700 63.780 -0.800 19,497 74,427 +6,169 Hover/Click
Apr21 201116 68.050 68.480 67.330 67.450 -0.580 7,854 43,079 -186 Hover/Click
May21 201116 73.250 73.250 72.750 72.750 -0.700 173 1,593 +79  
Jun21 201116 79.000 79.350 78.250 78.430 -0.400 4,300 23,597 +607 Hover/Click
Jul21 201116 79.900 80.330 79.300 79.430 -0.400 3,208 14,659 +1,149 Hover/Click
Aug21 201116 79.480 79.850 78.980 79.100 -0.200 1,258 6,865 +385 Hover/Click
Oct21 201116 67.880 68.630 67.800 68.100 +0.220 246 2,734 +68 Hover/Click
Total Volume and Open Interest 63,479 207,880 +3,208  
Class III Milk(CME) Weekly Monthly
Nov20 201116 23.10 23.12 22.94 23.03 -0.10 198 5,488 -31 Hover/Click
Dec20 201116 17.46 17.62 16.65 16.74 -0.97 947 5,623 -16 Hover/Click
Jan21 201116 16.89 17.02 16.70 16.76 -0.20 478 2,975 +114 Hover/Click
Feb21 201116 16.51 16.61 16.40 16.51 -0.03 261 1,723 +115 Hover/Click
Mar21 201116 16.42 16.44 16.32 16.40 unch 49 1,585 +16 Hover/Click
Apr21 201116 16.38 16.46 16.38 16.43 +0.02 43 1,019 +7 Hover/Click
May21 201116 16.44 16.50 16.41 16.46 +0.02 10 1,038 -5 Hover/Click
Jun21 201116 16.55 16.55 16.54 16.55 +0.01 7 1,027 +0 Hover/Click
Jul21 201116 16.72 16.77 16.63 16.77 +0.02 18 356 +0 Hover/Click
Aug21 201116 16.72 16.75 16.68 16.75 +0.04 0 320 +0 Hover/Click
Sep21 201116 16.74 16.90 16.74 16.90 -0.01 2 306 +2 Hover/Click
Oct21 201116 16.82 16.83 16.79 16.83 +0.05 0 245 +0 Hover/Click
Nov21 201116 16.67 16.67 16.67 16.67 +0.04 0 155 +0 Hover/Click
Total Volume and Open Interest 2,015 22,043 +204  
Cocoa(ICE) Weekly Monthly
Dec20 201116 2439 2653 2438 2653 +288 6,613 11,047 -5,030 Hover/Click
Mar21 201116 2409 2464 2405 2435 +70 18,331 90,560 +1,341 Hover/Click
May21 201116 2397 2435 2389 2421 +60 5,336 35,711 +691 Hover/Click
Jul21 201116 2404 2429 2384 2413 +54 1,612 20,396 -93 Hover/Click
Sep21 201116 2389 2423 2380 2406 +47 384 9,279 +68 Hover/Click
Dec21 201116 2387 2419 2377 2401 +42 280 8,739 -64 Hover/Click
Mar22 201116 2381 2420 2378 2402 +39 7 1,359 +0 Hover/Click
Total Volume and Open Interest 32,563 178,188 -3,087  
Coffee "C"(ICE) Weekly Monthly
Dec20 201116 109.95 116.20 109.80 115.65 +6.40 27,567 34,102 -13,019 Hover/Click
Mar21 201116 113.05 119.30 112.80 118.75 +6.55 31,335 110,864 +4,718 Hover/Click
May21 201116 114.35 121.05 114.35 120.55 +6.45 9,574 40,955 +1,446 Hover/Click
Jul21 201116 116.60 122.65 116.40 122.15 +6.40 8,795 33,494 -372 Hover/Click
Sep21 201116 118.25 124.10 117.95 123.60 +6.30 3,969 20,709 +526 Hover/Click
Dec21 201116 120.00 125.75 119.80 125.30 +6.10 3,939 17,776 +305 Hover/Click
Total Volume and Open Interest 86,714 274,641 -6,330  
Orange Juice(ICE) Weekly Monthly
Jan21 201116 121.50 127.25 121.30 125.75 +3.15 926 8,690 -55 Hover/Click
Mar21 201116 121.70 127.00 121.55 126.25 +4.15 218 1,665 +124 Hover/Click
May21 201116 123.00 126.30 123.00 126.30 +3.95 46 393 -12 Hover/Click
Jul21 201116 127.80 127.80 127.80 127.80 +3.65 8 124 -7 Hover/Click
Sep21 201116 129.55 129.55 129.55 129.55 +3.30 1 26 +0 Hover/Click
Nov21 201116 131.55 131.55 131.55 131.55 +2.90 0 6 +0 Hover/Click
Total Volume and Open Interest 1,199 10,904 +50  
Sugar #11(ICE) Weekly Monthly
Mar21 201116 14.96 15.58 14.96 15.47 +0.51 68,150 422,299 -2,590 Hover/Click
May21 201116 14.06 14.50 14.05 14.43 +0.36 39,396 213,886 +3,754 Hover/Click
Jul21 201116 13.37 13.74 13.37 13.66 +0.27 18,279 131,223 -700 Hover/Click
Oct21 201116 13.25 13.57 13.25 13.51 +0.26 6,035 101,774 +505 Hover/Click
Mar22 201116 13.62 13.85 13.62 13.80 +0.26 1,749 64,231 +357 Hover/Click
May22 201116 13.14 13.34 13.14 13.29 +0.24 838 41,361 +49 Hover/Click
Jul22 201116 12.82 13.00 12.82 12.93 +0.20 866 34,761 -78 Hover/Click
Oct22 201116 12.69 12.85 12.69 12.78 +0.18 296 30,268 +49 Hover/Click
Total Volume and Open Interest 135,946 1,062,063 +1,472  
London Cocoa(LCE) Weekly Monthly
Dec20 201116 1619 1660 1617 1659 +67 2,767 35,990 -118 Hover/Click
Mar21 201116 1627 1660 1627 1656 +48 9,119 69,328 -85 Hover/Click
May21 201116 1613 1627 1608 1622 +29 4,221 38,063 +464 Hover/Click
Jul21 201116 1605 1611 1592 1602 +15 1,618 23,235 -14 Hover/Click
Sep21 201116 1604 1605 1582 1591 +5 1,396 23,342 +360 Hover/Click
Dec21 201116 1596 1596 1583 1592 +3 1,212 31,728 +540 Hover/Click
Mar22 201116 1605 1605 1592 1598 -1 216 6,998 +73 Hover/Click
Total Volume and Open Interest 20,715 233,486 +1,312  
London Sugar(LCE) Weekly Monthly
Mar21 201116 409.30 423.60 408.50 420.80 +14.00 8,239 42,070 +801 Hover/Click
May21 201116 398.90 409.40 398.80 406.60 +11.00 2,340 21,743 +24 Hover/Click
Aug21 201116 388.30 395.60 388.10 392.00 +7.10 608 12,195 +18 Hover/Click
Oct21 201116 381.00 385.50 380.10 381.10 +3.40 238 4,353 -156 Hover/Click
Dec21 201116 381.30 385.00 379.90 380.90 +3.00 39 2,293 +27 Hover/Click
Total Volume and Open Interest 15,778 97,133 -1,875  
Cotton(ICE) Weekly Monthly
Dec20 201116 68.40 70.00 68.40 69.57 +1.11 25,217 42,840 -11,845 Hover/Click
Mar21 201116 70.40 72.00 70.33 71.58 +1.18 27,817 123,477 +7,921 Hover/Click
May21 201116 71.37 72.87 71.25 72.46 +1.19 6,012 28,894 +2,089 Hover/Click
Jul21 201116 72.17 73.49 72.12 73.12 +1.16 1,941 17,184 +536 Hover/Click
Oct21 201116 70.82 70.82 70.82 70.82 +1.36 0 5 +0 Hover/Click
Dec21 201116 69.06 70.35 69.06 69.88 +1.03 591 20,476 -308 Hover/Click
Total Volume and Open Interest 61,599 235,417 -1,605  
Lumber(CME) Weekly Monthly
Jan21 201116 574.8 599.4 574.8 593.5 +15.2 170 1,818 +41  
Mar21 201116 544.2 572.9 544.2 567.5 +14.6 44 485 +8  
May21 201116 544.0 555.0 542.5 548.3 +14.0 18 285 -2  
Jul21 201116 534.0 534.0 534.0 534.0 +14.5 0 71 +0  
Sep21 201116 524.5 524.5 524.5 524.5 +14.5        
Nov21 201116 524.5 524.5 524.5 524.5 +14.5        
Jan22 201116 524.5 524.5 524.5 524.5 +14.5        
Total Volume and Open Interest 286 2,763    
Crude Oil(NYM) Weekly Monthly
Dec20 201116 40.17 42.09 40.15 41.34 +1.21 401,031 214,098 -23,737 Hover/Click
Jan21 201116 40.44 42.35 40.40 41.57 +1.17 180,091 353,145 +26,161 Hover/Click
Feb21 201116 40.68 42.61 40.68 41.82 +1.12 68,802 179,050 +8,971 Hover/Click
Mar21 201116 41.13 42.86 41.01 42.09 +1.08 44,173 153,777 +2,796 Hover/Click
Apr21 201116 41.34 43.09 41.34 42.33 +1.03 25,402 80,783 +1,190 Hover/Click
May21 201116 41.67 43.26 41.67 42.54 +0.99 14,448 64,147 +1,831 Hover/Click
Jun21 201116 41.71 43.41 41.71 42.71 +0.95 44,326 198,855 +1,232 Hover/Click
Jul21 201116 42.17 43.34 42.17 42.83 +0.91 5,898 47,675 +475 Hover/Click
Aug21 201116 42.45 43.54 42.45 42.91 +0.87 5,583 45,203 +1,581 Hover/Click
Sep21 201116 42.29 43.60 42.29 42.97 +0.81 8,166 61,006 -42 Hover/Click
Oct21 201116 42.53 43.63 42.53 43.02 +0.78 1,920 35,587 -11 Hover/Click
Nov21 201116 42.65 43.66 42.65 43.06 +0.74 1,530 33,989 +455 Hover/Click
Dec21 201116 42.50 43.70 42.44 43.10 +0.71 41,745 272,193 +2,608 Hover/Click
Jan22 201116 43.12 43.12 43.12 43.12 +0.69 986 33,373 +31 Hover/Click
Feb22 201116 43.14 43.14 43.14 43.14 +0.67 336 16,998 -4 Hover/Click
Mar22 201116 42.99 43.16 42.99 43.16 +0.65 532 20,340 +19 Hover/Click
Total Volume and Open Interest 863,928 2,119,387 +26,459  
e-miNY Crude Oil(NYM)
Dec20 201116 40.175 42.100 40.125 41.350 +1.225 11,512 1,468 -156  
Jan21 201116 40.400 42.350 40.400 41.575 +1.175 1,869 490 +17  
Feb21 201116 40.775 42.575 40.750 41.825 +1.125 66 179 +6  
Mar21 201116 41.200 42.675 41.200 42.100 +1.100 72 408 +1  
Apr21 201116 41.600 42.325 41.600 42.325 +1.025 3 49 +0  
May21 201116 42.550 42.550 42.550 42.550 +1.000 1 33 +0  
Jun21 201116 42.100 43.350 42.100 42.700 +0.950 28 128 +0  
Jul21 201116 43.675 43.675 42.825 42.825 +0.900 2 15 +0  
Aug21 201116 42.900 42.900 42.900 42.900 +0.850 0 10 +0  
Sep21 201116 42.975 42.975 42.975 42.975 +0.825 0 7 +0  
Total Volume and Open Interest 13,571 2,955 -142  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201116 120.46 125.15 120.42 122.89 +2.47 63,496 88,719 -5,108 Hover/Click
Jan21 201116 121.82 126.20 121.54 124.04 +2.45 43,041 83,107 +4,337 Hover/Click
Feb21 201116 123.33 127.47 122.86 125.33 +2.41 21,828 37,249 +823 Hover/Click
Mar21 201116 124.38 128.53 124.04 126.41 +2.36 17,711 32,165 +247 Hover/Click
Apr21 201116 126.08 129.11 126.05 126.94 +2.25 7,944 20,815 +224 Hover/Click
May21 201116 129.38 129.49 127.32 127.72 +2.12 4,476 14,235 +428 Hover/Click
Jun21 201116 127.77 130.65 127.77 128.61 +2.02 9,425 29,010 +289 Hover/Click
Jul21 201116 129.01 131.46 129.01 129.66 +1.98 1,287 9,625 +161 Hover/Click
Aug21 201116 132.60 132.60 130.72 130.72 +1.96 691 5,962 -53 Hover/Click
Sep21 201116 133.44 133.44 131.50 131.85 +1.96 910 7,780 -112 Hover/Click
Oct21 201116 134.05 134.05 132.96 132.96 +1.93 458 5,178 +118 Hover/Click
Nov21 201116 133.99 134.15 133.95 133.95 +1.89 444 4,431 +3 Hover/Click
Dec21 201116 135.30 136.72 134.41 134.76 +1.87 2,564 35,715 -480 Hover/Click
Jan22 201116 137.19 137.19 135.77 135.77 +1.83 138 8,813 +15 Hover/Click
Total Volume and Open Interest 174,852 402,959 +897  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201116 112.50 117.46 112.31 114.68 +2.14 70,160 79,941 -8,514 Hover/Click
Jan21 201116 112.57 117.38 112.28 114.70 +2.20 62,545 105,737 +11,602 Hover/Click
Feb21 201116 113.64 118.41 113.62 115.82 +2.18 20,101 28,148 +954 Hover/Click
Mar21 201116 115.84 120.26 115.84 117.77 +2.23 23,645 40,023 -576 Hover/Click
Apr21 201116 127.98 132.02 127.98 129.78 +2.36 11,590 33,181 -314 Hover/Click
May21 201116 129.31 133.46 129.31 131.31 +2.37 4,518 18,246 +108 Hover/Click
Jun21 201116 129.58 133.52 129.58 131.61 +2.33 10,428 34,659 +2,176 Hover/Click
Jul21 201116 132.69 133.15 131.11 131.29 +2.26 1,738 8,247 +137 Hover/Click
Aug21 201116 129.10 132.26 129.10 130.41 +2.18 1,101 6,139 +87 Hover/Click
Sep21 201116 130.14 130.61 128.54 128.84 +2.11 2,368 14,051 +294 Hover/Click
Total Volume and Open Interest 214,096 408,073 +6,826  
e-miNY RBOB Gasoline(NYM)
Dec20 201116 114.70 114.70 114.70 114.70 +2.16 1 2 +1  
Jan21 201116 114.70 114.70 114.70 114.70 +2.20        
Feb21 201116 115.80 115.82 115.80 115.80 +2.16        
Mar21 201116 117.80 117.80 117.77 117.80 +2.26        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Dec20 201116 2.871 2.887 2.675 2.697 -0.298 126,609 105,792 -13,313 Hover/Click
Jan21 201116 3.008 3.022 2.842 2.864 -0.258 79,971 265,359 +9,381 Hover/Click
Feb21 201116 2.979 2.993 2.826 2.847 -0.236 26,580 95,653 -1,859 Hover/Click
Mar21 201116 2.899 2.920 2.771 2.795 -0.202 38,860 149,473 +2,534 Hover/Click
Apr21 201116 2.783 2.817 2.706 2.726 -0.146 30,987 81,714 -327 Hover/Click
May21 201116 2.780 2.811 2.705 2.728 -0.131 18,730 64,090 +1,499 Hover/Click
Jun21 201116 2.850 2.851 2.745 2.768 -0.127 11,085 35,196 +802 Hover/Click
Jul21 201116 2.884 2.898 2.793 2.818 -0.120 12,258 32,758 +955 Hover/Click
Aug21 201116 2.899 2.911 2.808 2.834 -0.114 3,678 28,347 -849 Hover/Click
Sep21 201116 2.880 2.888 2.795 2.824 -0.109 5,004 36,014 -2,198 Hover/Click
Oct21 201116 2.904 2.940 2.835 2.860 -0.108 9,064 100,330 +863 Hover/Click
Nov21 201116 3.011 3.015 2.920 2.946 -0.095 2,074 37,594 -79 Hover/Click
Dec21 201116 3.090 3.152 3.066 3.090 -0.095 2,042 31,639 +771 Hover/Click
Jan22 201116 3.232 3.250 3.160 3.185 -0.095 4,142 30,332 +213 Hover/Click
Feb22 201116 3.168 3.173 3.099 3.119 -0.089 2,501 22,881 -75 Hover/Click
Mar22 201116 2.989 2.989 2.929 2.954 -0.056 3,230 25,191 -580 Hover/Click
Total Volume and Open Interest 384,688 1,233,233 +199  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201116 42.71 44.67 42.71 43.82 +1.04 266,038 329,449 -6,130 Hover/Click
Feb21 201116 42.70 44.80 42.70 43.99 +1.03 162,720 356,108 +3,837 Hover/Click
Mar21 201116 43.10 44.95 43.10 44.19 +1.00 103,243 232,828 +13,055 Hover/Click
Apr21 201116 43.38 45.13 43.38 44.41 +0.96 37,007 130,218 +2,967 Hover/Click
May21 201116 43.75 45.32 43.75 44.62 +0.91 24,006 108,764 +1,841 Hover/Click
Jun21 201116 44.00 45.52 44.00 44.81 +0.86 62,568 202,368 +4,062 Hover/Click
Jul21 201116 44.16 45.59 44.16 44.92 +0.82 10,623 84,325 +789 Hover/Click
Aug21 201116 44.48 45.70 44.48 45.03 +0.77 7,053 53,984 +587 Hover/Click
Sep21 201116 44.64 45.80 44.64 45.13 +0.72 14,180 64,614 +1,622 Hover/Click
Oct21 201116 45.64 45.64 45.21 45.21 +0.69 3,394 36,113 +151 Hover/Click
Nov21 201116 45.26 45.26 45.26 45.26 +0.65 3,730 34,972 +625 Hover/Click
Dec21 201116 44.74 45.97 44.74 45.33 +0.64 48,097 238,249 -503 Hover/Click
Jan22 201116 45.40 45.40 45.39 45.39 +0.62 2,224 33,853 +392 Hover/Click
Feb22 201116 45.47 45.47 45.47 45.47 +0.59 1,258 33,716 +317 Hover/Click
Total Volume and Open Interest 783,718 2,402,259 +25,749  
Gas Oil(ICE) Weekly Monthly
Dec20 201116 345.00 359.25 344.25 352.75 +8.00 115,936 165,159 -4,243 Hover/Click
Jan21 201116 349.75 363.25 349.00 357.25 +7.75 79,874 137,222 +9,187 Hover/Click
Feb21 201116 354.75 368.00 354.50 362.25 +7.75 34,378 79,733 +5,053 Hover/Click
Mar21 201116 358.75 371.25 358.25 366.00 +7.75 18,102 56,445 -1,463 Hover/Click
Apr21 201116 362.00 374.50 362.00 369.25 +7.75 8,695 30,747 +640 Hover/Click
May21 201116 366.25 377.50 366.25 372.50 +7.50 4,332 32,347 +845 Hover/Click
Jun21 201116 370.00 380.50 369.75 375.50 +7.50 16,619 55,454 +624 Hover/Click
Jul21 201116 374.75 383.50 374.25 379.00 +7.25 1,392 26,670 +293 Hover/Click
Aug21 201116 378.25 387.25 378.00 382.50 +7.25 1,637 17,022 +311 Hover/Click
Sep21 201116 381.50 390.25 381.25 385.75 +7.25 2,484 28,976 +41 Hover/Click
Total Volume and Open Interest 304,380 915,673 +6,012  
Ethanol(CBOT)
Dec20 201116 1.440 1.440 1.440 1.440 -0.040 3 46 -3  
Jan21 201116 1.400 1.400 1.400 1.400 -0.040 0 18 +0  
Feb21 201116 1.400 1.400 1.400 1.400 -0.040        
Mar21 201116 1.400 1.400 1.400 1.400 -0.040        
Apr21 201116 1.415 1.415 1.415 1.415 -0.040        
May21 201116 1.415 1.415 1.415 1.415 -0.040        
Jun21 201116 1.415 1.415 1.415 1.415 -0.040        
Jul21 201116 1.415 1.415 1.415 1.415 -0.040        
Total Volume and Open Interest 3 64 -3  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201116 40.28 42.09 40.18 41.34 +1.21 29,639 53,953 -4,403 Hover/Click
Jan21 201116 40.48 42.35 40.48 41.57 +1.17 40,328 45,710 +3,417 Hover/Click
Feb21 201116 40.87 42.60 40.87 41.82 +1.12 37,175 25,744 +2,388 Hover/Click
Mar21 201116 41.18 42.85 41.18 42.09 +1.08 27,192 29,937 +1,185 Hover/Click
Apr21 201116 41.65 43.06 41.65 42.33 +1.03 8,900 16,172 +835 Hover/Click
May21 201116 41.86 43.24 41.86 42.54 +0.99 4,937 8,155 +261 Hover/Click
Jun21 201116 42.23 43.38 42.23 42.71 +0.95 9,301 45,989 +726 Hover/Click
Jul21 201116 42.83 42.83 42.83 42.83 +0.91 468 6,886 +127 Hover/Click
Aug21 201116 43.03 43.03 42.91 42.91 +0.87 415 6,812 +3 Hover/Click
Sep21 201116 42.97 42.97 42.97 42.97 +0.81 860 7,906 -1 Hover/Click
Oct21 201116 43.02 43.02 43.02 43.02 +0.78 319 7,169 +63 Hover/Click
Nov21 201116 43.06 43.06 43.06 43.06 +0.74 92 6,540 +12 Hover/Click
Dec21 201116 42.77 43.68 42.75 43.10 +0.71 8,259 78,557 -498 Hover/Click
Jan22 201116 43.06 43.49 43.05 43.12 +0.69 438 3,881 -37 Hover/Click
Feb22 201116 43.14 43.14 43.14 43.14 +0.67 276 2,770 +228 Hover/Click
Mar22 201116 43.16 43.16 43.16 43.16 +0.65 194 8,164 -22 Hover/Click
Total Volume and Open Interest 170,855 455,062 +4,493  
US Dollar Index(ICE) Weekly Monthly
Dec20 201116 92.715 92.850 92.435 92.630 -0.120 23,307 28,116 -108 Hover/Click
Mar21 201116 92.620 92.785 92.400 92.580 -0.127 210 806 +12 Hover/Click
Jun21 201116 92.535 92.635 92.535 92.560 -0.128 0 55 +0 Hover/Click
Total Volume and Open Interest 23,517 28,977 -96  
Australian Dollar(CME) Weekly Monthly
Dec20 201116 72.68 73.28 72.68 73.15 +0.49 80,309 126,802 -1,431 Hover/Click
Mar21 201116 73.00 73.30 72.90 73.20 +0.49 91 398 +11 Hover/Click
Jun21 201116 73.10 73.23 73.10 73.23 +0.49 0 101 +0 Hover/Click
Total Volume and Open Interest 81,252 127,926 -1,420  
British Pound(CME) Weekly Monthly
Dec20 201116 131.97 132.44 131.67 131.92 +0.13 88,690 133,373 -3,261 Hover/Click
Mar21 201116 132.21 132.50 131.80 132.02 +0.13 368 2,196 +134 Hover/Click
Jun21 201116 132.10 132.10 132.08 132.08 +0.13 2 228 +0 Hover/Click
Total Volume and Open Interest 89,330 136,732 -3,120  
Canadian Dollar(CME) Weekly Monthly
Dec20 201116 76.15 76.55 76.11 76.37 +0.24 59,819 131,996 -2,158 Hover/Click
Mar21 201116 76.28 76.57 76.23 76.41 +0.25 224 2,376 +117 Hover/Click
Jun21 201116 76.27 76.58 76.27 76.41 +0.24 529 1,223 +419 Hover/Click
Sep21 201116 76.49 76.49 76.41 76.41 +0.24 24 311 +13 Hover/Click
Total Volume and Open Interest 60,883 137,078 -1,618  
Japanese Yen(CME) Weekly Monthly
Dec20 201116 95.57 95.85 95.14 95.64 +0.03 91,765 171,079 -7,502 Hover/Click
Mar21 201116 95.72 95.96 95.42 95.78 +0.03 91 2,151 -6 Hover/Click
Jun21 201116 95.90 95.90 95.90 95.90 +0.04 0 140 +0 Hover/Click
Total Volume and Open Interest 91,945 174,142 -7,511  
Swiss Franc(CME) Weekly Monthly
Dec20 201116 109.64 110.00 109.36 109.63 +0.05 16,663 52,222 -701 Hover/Click
Mar21 201116 110.13 110.30 109.73 109.96 +0.05 34 535 +25 Hover/Click
Jun21 201116 110.25 110.25 110.25 110.25 +0.05 0 28 +0 Hover/Click
Total Volume and Open Interest 16,697 52,810 -676  
EuroFX(CME) Weekly Monthly
Dec20 201116 118.47 118.77 118.21 118.50 +0.09 123,009 624,963 -735 Hover/Click
Mar21 201116 118.77 119.00 118.49 118.77 +0.09 992 5,129 -255 Hover/Click
Jun21 201116 119.02 119.02 119.02 119.02 +0.10 14 953 -5 Hover/Click
Total Volume and Open Interest 124,427 636,614 -1,025  
Mexican Peso(CME) Weekly Monthly
Dec20 201116 488.63 494.75 488.63 491.25 +2.88 54,011 131,535 +1,416 Hover/Click
Mar21 201116 484.25 488.50 484.25 486.25 +2.88 32 1,239 +9 Hover/Click
Total Volume and Open Interest 54,136 132,857 +1,412  
Brazilian Real(CME) Weekly Monthly
Dec20 201116 182.55 186.30 182.55 183.90 +1.45 7,098 40,849 -1,412 Hover/Click
Jan21 201116 183.80 185.75 183.05 183.75 +1.45 33 166 +12  
Feb21 201116 182.00 183.55 182.00 183.55 +1.35 1 1 +1  
Mar21 201116 183.40 183.40 183.40 183.40 +1.35 20 18 +18 Hover/Click
Total Volume and Open Interest 7,152 41,034 -1,381  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201116 172~030 172~220 171~090 171~290 -0~090 440,703 1,186,439 -8,984 Hover/Click
Mar21 201116 173~140 174~000 172~160 173~050 -0~090 6,961 28,008 +4,997 Hover/Click
Jun21 201116 173~050 173~050 173~050 173~050 -0~090       Hover/Click
Total Volume and Open Interest 447,664 1,214,447 -3,987  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201116 138~025 138~080 137~270 138~010 -0~025 1,742,283 3,178,764 +4,452 Hover/Click
Mar21 201116 137~225 137~280 137~145 137~205 -0~025 14,439 39,180 +6,277 Hover/Click
Jun21 201116 137~205 137~205 137~205 137~205 -0~025       Hover/Click
Total Volume and Open Interest 1,756,722 3,217,944 +10,729  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201116 125~150 125~172 125~124 125~144 -0~006 982,961 3,179,441 +34,268 Hover/Click
Mar21 201116 125~240 125~266 125~220 125~240 -0~012 10,360 34,989 +5,147 Hover/Click
Jun21 201116 125~240 125~240 125~240 125~240 -0~012       Hover/Click
Total Volume and Open Interest 993,321 3,214,430 +39,415  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201116 110~112 110~116 110~111 110~113 -0~001 277,954 2,012,127 +11,869 Hover/Click
Mar21 201116 110~112 110~113 110~110 110~111 unch 5,013 10,934 +4,323 Hover/Click
Jun21 201116 110~111 110~111 110~111 110~111 unch       Hover/Click
Total Volume and Open Interest 282,967 2,023,061 +16,192  
Eurodollars(CME) Weekly Monthly
Dec20 201116 99.753 99.755 99.750 99.755 +0.005 127,853 1,064,600 +29,953  
Mar21 201116 99.780 99.785 99.780 99.785 +0.005 124,553 1,124,588 +21,664  
Jun21 201116 99.785 99.790 99.785 99.790 +0.005 105,316 888,979 +20,512  
Sep21 201116 99.785 99.785 99.780 99.785 +0.005 118,446 758,950 -1,292  
Dec21 201116 99.750 99.750 99.740 99.750 +0.005 154,526 791,054 +41,969  
Mar22 201116 99.685 99.690 99.675 99.685 +0.005 211,387 624,004 +2,431  
Jun22 201116 99.670 99.675 99.660 99.670 unch 150,012 622,690 -13,797  
Sep22 201116 99.655 99.660 99.640 99.650 -0.005 184,817 468,251 +53,609  
Dec22 201116 99.630 99.640 99.610 99.625 -0.005 202,215 448,755 +22,624  
Mar23 201116 99.610 99.620 99.590 99.605 -0.005 134,349 575,042 +1,054  
Jun23 201116 99.575 99.580 99.550 99.565 -0.010 112,782 358,993 +13,939  
Sep23 201116 99.530 99.545 99.510 99.525 -0.010 90,057 332,779 +12,599  
Dec23 201116 99.475 99.495 99.455 99.470 -0.010 119,073 328,287 +13,572  
Mar24 201116 99.420 99.440 99.390 99.410 -0.015 95,748 250,777 +12,326  
Jun24 201116 99.360 99.380 99.330 99.350 -0.015 68,534 215,348 +2,258  
Sep24 201116 99.295 99.320 99.265 99.285 -0.015 53,527 187,986 +1,492  
Dec24 201116 99.235 99.255 99.195 99.215 -0.020 53,832 193,051 +3,936  
Mar25 201116 99.170 99.190 99.125 99.150 -0.020 36,204 133,827 -2,774  
Total Volume and Open Interest 2,257,744 9,882,637 +251,468  
Ultra T-Bond(CBOT)
Dec20 201116 215~04 216~10 213~13 214~22 -0~16 204,020 1,009,748 -1,325  
Mar21 201116 213~08 214~16 211~29 213~01 -0~16 205 1,032 +117  
Jun21 201116 213~01 213~01 213~01 213~01 -0~16        
Total Volume and Open Interest 204,225 1,010,780 -1,208  
Ultra 10-Yr T-Note(CBOT)
Dec20 201116 156~310 157~100 156~155 156~270 -0~060 281,393 962,548 +16,041  
Mar21 201116 156~075 156~115 155~305 156~070 -0~060 16 64 +3  
Jun21 201116 156~070 156~070 156~070 156~070 -0~060        
Total Volume and Open Interest 281,409 962,612 +16,044  
30 Day Federal Funds(CBOT)
Nov20 201116 99.910 99.912 99.910 99.912 +0.002 74 146,995 -44  
Dec20 201116 99.915 99.915 99.910 99.915 unch 3,540 118,908 +2,528  
Jan21 201116 99.915 99.920 99.915 99.920 +0.005 2,827 158,311 -725  
Feb21 201116 99.925 99.925 99.920 99.925 +0.005 2,351 112,774 +13,640  
Mar21 201116 99.925 99.925 99.920 99.925 +0.005 1,893 73,699 -559  
Apr21 201116 99.925 99.925 99.925 99.925 unch 16,370 94,006 -3,437  
Total Volume and Open Interest 47,837 1,109,281 +5,965  
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 201116 224.32 225.78 222.80 224.82 +0.36 74,984 252,611 -1,001  
Mar21 201116 223.62 223.62 221.44 223.16 +0.36 40 34,973 +33  
Jun21 201116 222.02 222.02 222.02 222.02 +0.36        
Total Volume and Open Interest 75,024 287,584 -968  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201116 174.94 175.29 174.45 174.93 -0.01 666,820 1,374,695 -7,822 Hover/Click
Mar21 201116 177.35 177.60 176.71 177.22 -0.01 2,236 60,346 +767 Hover/Click
Jun21 201116 174.53 174.53 174.53 174.53 -0.01 0 1 +0 Hover/Click
Total Volume and Open Interest 669,056 1,435,042 -7,055  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201116 135.33 135.44 135.17 135.30 -0.02 356,509 1,028,088 -35,157 Hover/Click
Mar21 201116 135.27 135.27 135.14 135.14 -0.02 12,320 20,846 +12,008 Hover/Click
Jun21 201116 135.85 135.85 135.85 135.85 -0.02       Hover/Click
Total Volume and Open Interest 368,829 1,048,934 -23,149  
Euro-Schatz(EUREX)
Dec20 201116 112.32 112.34 112.29 112.31 -0.01 261,600 1,412,154 -98,936  
Mar21 201116 112.38 112.38 112.35 112.35 -0.01 2,004 4,009 +2,003  
Jun21 201116 113.10 113.10 113.10 113.10 -0.01        
Total Volume and Open Interest 263,604 1,416,163 -96,933  
3-Mth Euribor(EUREX)
Dec20 201116 100.525 100.525 100.525 100.525 +0.005 100 998 -100  
Mar21 201116 100.530 100.530 100.530 100.530 unch 150 688 +50  
Jun21 201116 100.535 100.535 100.535 100.535 unch 0 243 +0  
Total Volume and Open Interest 250 3,774 -50  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201116 134~26 134~30 134~07 134~20 -0~04 278,108 493,346 +553 Hover/Click
Mar21 201116 133~29 133~29 133~14 133~23 -0~04 2 14,245 +0 Hover/Click
Total Volume and Open Interest 278,110 507,591 +553  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201116 99.96 99.96 99.96 99.96 -0.00 44,975 485,987 -6,772  
Mar21 201116 99.97 99.97 99.96 99.96 -0.01 46,827 733,175 +5,170  
Jun21 201116 100.00 100.00 99.99 100.00 -0.00 53,409 854,712 -5,483  
Sep21 201116 100.01 100.01 100.00 100.01 unch 39,989 593,256 +7,866  
Dec21 201116 100.00 100.01 100.00 100.01 +0.01 48,283 475,728 -302  
Mar22 201116 99.93 99.94 99.92 99.94 unch 45,705 497,657 +8,508  
Total Volume and Open Interest 546,696 4,829,044 -21,180  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201116 100.520 100.530 100.520 100.525 +0.005 36,612 525,613 +1,773  
Mar21 201116 100.530 100.535 100.525 100.530 +0.005 37,186 320,611 -3,561  
Jun21 201116 100.535 100.540 100.530 100.535 unch 58,837 379,169 -5,150  
Total Volume and Open Interest 558,536 3,499,236 -16,863  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201116 99.98 99.99 99.98 99.99 unch 15,944 130,863 -5,475  
Mar21 201116 99.97 99.98 99.97 99.98 unch 2,717 145,228 -342  
Jun21 201116 99.96 99.97 99.96 99.97 unch 3,582 140,887 -2,506  
Sep21 201116 99.95 99.96 99.94 99.96 unch 5,613 119,581 -2,865  
Dec21 201116 99.93 99.94 99.91 99.94 unch 13,750 100,957 -1,199  
Mar22 201116 99.90 99.91 99.89 99.91 unch 8,139 98,355 -1,278  
Jun22 201116 99.89 99.90 99.87 99.90 unch 5,550 52,833 -1,793  
Sep22 201116 99.87 99.88 99.85 99.88 unch 2,861 48,246 +465  
Dec22 201116 99.85 99.85 99.84 99.84 unch 2 4,636 +0  
Mar23 201116 99.83 99.83 99.83 99.83 unch 0 502 +0  
Total Volume and Open Interest 58,178 843,346 -14,973  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201116 99.12 99.13 99.09 99.11 -0.01 301,657 1,550,968 -19,788  
Mar21 201116 99.06 99.06 99.06 99.06 -0.01 0 2,672 +0  
Total Volume and Open Interest 301,657 1,553,640 -19,788  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201116 99.82 99.83 99.82 99.83 +0.01 313,756 1,098,804 -65,167  
Mar21 201116 99.84 99.84 99.84 99.84 unch 0 2,960 +0  
Total Volume and Open Interest 313,756 1,101,764 -65,167  
Gold(CMX) Weekly Monthly
Dec20 201116 1886.6 1898.0 1861.5 1887.8 +1.6 209,934 279,319 -16,829 Hover/Click
Feb21 201116 1893.7 1904.3 1868.8 1894.1 +1.1 46,074 183,417 +20,318 Hover/Click
Apr21 201116 1900.6 1907.7 1874.3 1899.0 +0.7 5,420 47,411 +1,430 Hover/Click
Jun21 201116 1906.3 1913.6 1878.1 1902.8 unch 2,002 21,359 +173 Hover/Click
Aug21 201116 1903.1 1906.0 1903.0 1906.0 -0.3 910 6,176 +548 Hover/Click
Oct21 201116 1912.3 1912.3 1896.4 1908.9 -0.6 8 3,993 +4 Hover/Click
Dec21 201116 1913.5 1921.5 1890.0 1911.8 -0.9 239 8,784 +71 Hover/Click
Feb22 201116 1914.8 1914.8 1914.8 1914.8 -1.1 1 57 -1 Hover/Click
Apr22 201116 1917.7 1917.7 1917.7 1917.7 -1.1 0 10 +0 Hover/Click
Jun22 201116 1920.0 1923.3 1920.0 1923.3 -1.1 0 98 +0 Hover/Click
Aug22 201116 1924.8 1924.8 1924.8 1924.8 -1.1 0 1 +0 Hover/Click
Total Volume and Open Interest 265,045 554,194 +5,616  
Silver(CMX) Weekly Monthly
Dec20 201116 2480.0 2515.5 2425.5 2480.2 +2.7 62,741 80,443 -4,217 Hover/Click
Mar21 201116 2490.0 2528.5 2440.5 2491.7 +1.0 14,732 64,128 +6,553 Hover/Click
May21 201116 2525.5 2533.0 2460.0 2499.9 +0.6 1,158 6,477 -38 Hover/Click
Jul21 201116 2535.0 2536.5 2468.5 2507.8 -0.1 854 4,502 +487 Hover/Click
Sep21 201116 2515.9 2515.9 2515.9 2515.9 -0.1 202 1,615 +113 Hover/Click
Dec21 201116 2552.0 2552.0 2491.0 2526.1 -0.1 50 1,521 +28 Hover/Click
Mar22 201116 2533.8 2533.8 2533.8 2533.8 -0.1 0 2 +0 Hover/Click
Total Volume and Open Interest 79,803 159,218 +2,925  
Platinum(NYMEX) Weekly Monthly
Jan21 201116 894.5 931.9 890.0 927.5 +31.5 9,717 49,030 -277 Hover/Click
Apr21 201116 898.8 935.2 894.5 931.3 +31.3 302 2,674 +88 Hover/Click
Jul21 201116 916.2 938.5 905.0 935.4 +31.4 15 112 +11 Hover/Click
Oct21 201116 900.0 939.6 900.0 939.6 +31.4 0 4 +0 Hover/Click
Total Volume and Open Interest 10,051 51,883 -182  
Palladium(NYMEX) Weekly Monthly
Dec20 201116 2333.70 2363.90 2305.30 2345.10 +15.40 2,287 6,670 -243 Hover/Click
Mar21 201116 2360.90 2376.10 2326.90 2357.70 +15.90 891 4,342 +593 Hover/Click
Jun21 201116 2358.70 2358.70 2358.70 2358.70 +18.70 0 14 +0 Hover/Click
Total Volume and Open Interest 3,178 11,026 +350  
Copper(CMX) Weekly Monthly
Dec20 201116 317.90 326.25 317.90 322.20 +4.40 67,752 83,411 -8,893 Hover/Click
Mar21 201116 317.85 326.95 317.85 322.95 +4.45 23,609 88,147 +6,397 Hover/Click
May21 201116 319.80 327.20 319.80 323.40 +4.50 3,984 23,273 +1,047 Hover/Click
Jul21 201116 323.60 326.50 322.35 323.70 +4.60 2,626 18,325 +1,240 Hover/Click
Sep21 201116 326.05 326.05 322.45 323.90 +4.60 108 3,902 +19 Hover/Click
Total Volume and Open Interest 99,028 226,099 -126  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201116 29435 29998 29435 29865 +455 185,689 89,571 -1,409 Hover/Click
Mar21 201116 29372 29850 29372 29768 +456 1,212 5,550 +613 Hover/Click
Jun21 201116 29697 29697 29697 29697 +441 0 30 +0 Hover/Click
Sep21 201116 29597 29597 29597 29597 +436 0 1 +0 Hover/Click
Total Volume and Open Interest 186,901 95,152 -796  
S & P 500(CME) Weekly Monthly
Dec20 201116 3618.75 3623.00 3618.75 3623.00 +41.00 701 25,577 +0  
Mar21 201116 3614.25 3614.25 3614.25 3614.25 +41.50 0 26 +0  
Jun21 201116 3604.25 3604.25 3604.25 3604.25 +41.50        
Sep21 201116 3585.25 3585.25 3585.25 3585.25 +36.25        
Total Volume and Open Interest 701 25,677 +0  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201116 3587.00 3637.00 3586.50 3623.00 +41.00 1,685,890 2,458,540 +10,770 Hover/Click
Mar21 201116 3585.25 3627.00 3585.25 3614.25 +41.50 2,368 38,722 +283 Hover/Click
Jun21 201116 3585.00 3610.75 3583.00 3604.25 +41.50 24 1,408 +3 Hover/Click
Sep21 201116 3585.25 3585.25 3585.25 3585.25 +36.25 0 18 +0 Hover/Click
Total Volume and Open Interest 1,688,284 2,498,690 +11,056  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201116 11957.25 12065.00 11851.75 12005.00 +71.50 554,930 228,211 -2,916 Hover/Click
Mar21 201116 11961.75 12053.00 11866.50 11998.75 +72.25 637 3,406 +133 Hover/Click
Jun21 201116 12022.00 12022.00 11955.00 11982.75 +70.25 7 446 -1 Hover/Click
Total Volume and Open Interest 555,574 232,063 -2,784  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201116 2121.00 2165.00 2119.20 2153.30 +41.50 13,165 52,972 +93 Hover/Click
Mar21 201116 2151.80 2151.80 2151.80 2151.80 +41.50       Hover/Click
Jun21 201116 2152.80 2152.80 2152.80 2152.80 +41.50       Hover/Click
Total Volume and Open Interest 13,165 52,972 +93  
Volatility Index(CBOE)
Nov20 201116 23.35 24.11 22.69 22.93 -0.40 67,823 43,976 -8,353  
Dec20 201116 24.65 25.35 24.25 24.53 -0.55 71,270 148,555 +7,335  
Jan21 201116 25.59 26.10 25.20 25.53 -0.20 17,072 37,802 +2,206  
Feb21 201116 25.59 25.90 25.28 25.58 -0.10 6,684 17,240 +206  
Total Volume and Open Interest 170,799 271,066 +1,455  
S & P 600(CME)
Dec20 201116 1023.30 1023.30 1023.30 1023.30 +28.60        
Mar21 201116 1023.90 1023.90 1023.90 1023.90 +28.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201116 1747.00 1793.60 1745.10 1783.90 +40.20 181,033 529,920 +1,016 Hover/Click
Mar21 201116 1751.40 1791.30 1746.90 1780.90 +40.50 111 945 -21 Hover/Click
Jun21 201116 1773.70 1773.70 1773.70 1773.70 +39.10       Hover/Click
Total Volume and Open Interest 181,144 530,865 +995  
Nikkei 225(CME)
Dec20 201116 25675 26220 25650 26180 +545 7,740 16,419 +385  
Mar21 201116 25680 26170 25680 26150 +540 4 225 +0  
Total Volume and Open Interest 7,744 16,644 +385  
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 201116 25700 25990 25670 25990 +650 558,538 408,217 -20,265  
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 201116 25700 25990 25670 25990 +650 62,099 325,646 -5,888  
Mar21 201116 25640 25920 25610 25920 +650 1,279 10,879 -213  
Jun21 201116 25740 25740 25740 25740 +640 2 17,303 +999  
Total Volume and Open Interest 63,384 419,368 -5,524  
Nikkei 225(CME) Yen
Dec20 201116 25660 26215 25645 26175 +555 35,673 50,219 +2,247  
Mar21 201116 25630 26120 25630 26110 +550 25 249 +5  
Jun21 201116 25910 25910 25910 25910 +545        
Total Volume and Open Interest 35,698 50,468 +2,251  
Nikkei 225(CME) e-Mini Yen
Dec20 201116 26180 26180 26175 26180 +560 2 2 +0  
Mar21 201116 26110 26110 26110 26110 +550        
Jun21 201116 25910 25910 25910 25910 +540        
Total Volume and Open Interest 2 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov20 201116 5444.5 5520.0 5400.0 5470.5 +90.5 74,680 246,050 -200  
Dec20 201116 5433.5 5509.5 5391.0 5460.0 +90.5 3,639 59,905 +1,840  
Jan21 201116 5450.5 5450.5 5450.5 5450.5 +90.5 0 25 +0  
Mar21 201116 5444.0 5444.0 5444.0 5444.0 +91.5 12 15 +0  
Jun21 201116 5355.0 5355.0 5355.0 5355.0 +87.5        
Sep21 201116 5338.5 5338.5 5338.5 5338.5 +90.5        
Total Volume and Open Interest 78,331 320,501 +1,640  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201116 26188 26467 26123 26372 +195 122,124 112,438 -1,179  
Dec20 201116 26167 26460 26142 26373 +198 2,667 18,745 +404  
Total Volume and Open Interest 125,349 136,426 -525  
DAX(EUREX) Weekly Monthly
Dec20 201116 13166.5 13275.0 13066.0 13158.0 +65.5 71,226 76,326 +945  
Mar21 201116 13190.0 13245.0 13100.0 13147.5 +65.5 210 1,705 +106  
Jun21 201116 13203.0 13238.5 13155.0 13155.0 +65.5 9 55 +9  
Total Volume and Open Interest 71,445 78,086 +1,060  
Mini-DAX(EUREX)
Dec20 201116 13154.0 13272.0 13067.0 13158.0 +65.5 49,352 15,947 -168  
Mar21 201116 13194.0 13238.0 13082.0 13147.5 +65.5 64 393 +14  
Jun21 201116 13202.0 13239.0 13079.0 13155.0 +65.5 2 37 +0  
Total Volume and Open Interest 49,418 16,377 -154  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201116 3457 3495 3436 3470 +32 1,005,458 3,453,982 -44,424  
Mar21 201116 3449 3472 3428 3456 +32 24,760 100,851 +13,477  
Jun21 201116 3408 3408 3408 3408 +32 1 51,570 -4,000  
Total Volume and Open Interest 1,030,219 3,632,934 -34,947  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201116 10538 10571 10441 10555 +71 29,751 140,774 -2,570  
Mar21 201116 10422 10441 10341 10440 +71 0 1,038 +0  
Jun21 201116 10292 10292 10290 10290 +71 0 527 +0  
Total Volume and Open Interest 29,751 142,339 -2,570  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201116 6353.50 6451.50 6317.50 6418.00 +105.00 115,284 762,537 -4,896  
Mar21 201116 6310.00 6378.50 6303.50 6378.50 +105.00 43 2,777 +31  
Jun21 201116 6332.50 6332.50 6332.50 6332.50 +105.00 0 71 +0  
Total Volume and Open Interest 115,327 765,386 -4,865  
SPI 200(SFE) Weekly Monthly
Dec20 201116 6402.0 6497.0 6389.0 6486.0 +91.0 47,593 305,752 +3,363  
Mar21 201116 6352.0 6423.0 6352.0 6423.0 +91.0 770 3,210 +770  
Jun21 201116 6401.0 6401.0 6401.0 6401.0 +91.0 0 396 +0  
Total Volume and Open Interest 48,372 310,299 +4,139  
FTSE MIB(ISE)
Dec20 201116 21160.00 21420.00 20980.00 21301.00 +407.00 18,333 67,978 -1,526  
Mar21 201116 21040.00 21300.00 20910.00 21196.00 +404.00 28 1,095 +14  
Jun21 201116 20856.00 20856.00 20856.00 20856.00 +404.00 1 10 +1  
Total Volume and Open Interest 18,362 69,083 -1,511  
KOSPI 200(KFE)
Dec20 201116 335.50 341.15 334.35 340.10 +7.00 334,495 274,708 -13,692  
Mar21 201116 331.05 336.50 330.00 335.65 +7.10 296 18,294 -99  
Jun21 201116 333.00 333.00 333.00 333.00 +5.25 5 14,724 -202  
Total Volume and Open Interest 334,801 334,603 -13,193  
GSCI(CME) Weekly Monthly
Dec20 201116 369.15 371.35 369.15 369.15 +4.90 814 5,628 +797  
Jan21 201116 368.45 368.45 368.45 368.45 +3.50        
Feb21 201116 368.45 368.45 368.45 368.45          
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!!!