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 Wed November 18, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201118 1170.25 1189.75 1167.75 1175.75 +6.00 93,941 342,171 -6,674 Hover/Click
Mar21 201118 1169.25 1187.50 1166.25 1174.75 +6.25 47,531 228,404 +5,129 Hover/Click
May21 201118 1164.25 1182.75 1161.75 1172.00 +7.25 15,135 120,757 +1,035 Hover/Click
Jul21 201118 1158.50 1176.50 1155.50 1167.25 +7.75 13,860 96,535 +1,430 Hover/Click
Aug21 201118 1141.75 1156.75 1137.00 1148.00 +7.25 1,034 6,163 +75 Hover/Click
Sep21 201118 1089.75 1101.50 1088.25 1094.50 +5.50 488 6,483 +103 Hover/Click
Nov21 201118 1047.00 1056.50 1043.75 1051.50 +4.25 10,692 78,594 -707 Hover/Click
Jan22 201118 1043.75 1054.75 1042.25 1050.25 +4.75 450 9,645 -67 Hover/Click
Mar22 201118 1027.00 1037.75 1026.50 1033.25 +4.50 496 26,606 +111 Hover/Click
May22 201118 1025.25 1033.50 1022.50 1029.25 +4.75 682 4,666 +286 Hover/Click
Jul22 201118 1026.25 1034.75 1024.00 1031.00 +5.25 999 1,574 -110 Hover/Click
Aug22 201118 1024.25 1024.25 1024.25 1024.25 +5.00 0 58 +0 Hover/Click
Sep22 201118 1005.50 1005.50 1005.50 1005.50 +5.00 0 37 +0 Hover/Click
Nov22 201118 982.00 989.25 982.00 986.50 +3.25 153 3,223 -8 Hover/Click
Total Volume and Open Interest 185,461 924,982 +603  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201118 395.90 399.50 394.30 394.90 -0.90 33,742 90,265 -6,050 Hover/Click
Jan21 201118 394.70 398.30 393.10 393.80 -0.90 18,322 121,640 +4,229 Hover/Click
Mar21 201118 391.30 394.60 389.80 390.50 -0.90 11,722 93,167 +1,924 Hover/Click
May21 201118 385.10 388.30 383.70 384.90 -0.40 4,772 62,492 +568 Hover/Click
Jul21 201118 382.20 385.60 381.20 382.40 -0.60 2,798 36,364 +529 Hover/Click
Aug21 201118 376.00 378.70 375.00 375.70 -1.00 402 6,611 +11 Hover/Click
Sep21 201118 365.10 367.00 363.60 364.30 -1.30 494 6,754 +39 Hover/Click
Oct21 201118 353.40 353.70 351.30 352.50 -0.50 1,224 7,618 +324 Hover/Click
Dec21 201118 350.60 352.30 349.10 350.70 -0.30 2,493 20,275 +901 Hover/Click
Jan22 201118 347.70 349.90 347.10 348.50 -0.10 142 1,312 +86 Hover/Click
Total Volume and Open Interest 76,483 453,118 +2,655  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201118 37.53 38.74 37.43 38.46 +0.96 51,297 80,035 -5,965 Hover/Click
Jan21 201118 37.34 38.52 37.25 38.21 +0.90 28,022 133,172 +1,326 Hover/Click
Mar21 201118 37.05 38.18 36.97 37.86 +0.82 16,958 91,646 +2,229 Hover/Click
May21 201118 36.77 37.91 36.68 37.54 +0.77 7,461 72,437 +400 Hover/Click
Jul21 201118 36.44 37.61 36.42 37.23 +0.72 3,306 48,137 +203 Hover/Click
Aug21 201118 36.48 37.13 35.98 36.72 +0.64 649 11,166 +36 Hover/Click
Sep21 201118 35.57 36.47 35.43 36.08 +0.62 579 8,768 +191 Hover/Click
Oct21 201118 34.80 35.82 34.78 35.44 +0.55 1,232 10,705 +352 Hover/Click
Dec21 201118 34.68 35.70 34.68 35.29 +0.55 2,133 29,987 +550 Hover/Click
Jan22 201118 34.68 35.50 34.66 35.11 +0.55 102 1,570 +11 Hover/Click
Total Volume and Open Interest 112,237 494,518 -522  
Canola(WCE) Weekly Monthly
Nov20 201113 559.5 559.5 559.5 559.5 +0.6 0 514 +0 Hover/Click
Jan21 201118 562.9 571.4 561.7 569.4 +5.8 8,234 101,626 -72 Hover/Click
Mar21 201118 567.0 572.2 563.8 569.9 +4.0 5,851 44,268 -1,157 Hover/Click
May21 201118 563.8 571.4 563.1 569.2 +3.7 2,533 30,514 +1,011 Hover/Click
Jul21 201118 561.2 568.5 560.4 566.2 +3.1 1,046 13,183 +468 Hover/Click
Total Volume and Open Interest 19,160 226,864 +1,243  
Corn(CBOT) Weekly Monthly
Dec20 201118 419.00 428.50 418.50 425.75 +5.50 132,116 315,517 -29,521 Hover/Click
Mar21 201118 425.25 433.00 424.00 430.50 +3.75 101,159 755,612 +9,802 Hover/Click
May21 201118 428.00 435.25 427.00 433.00 +3.25 23,014 190,716 +5,722 Hover/Click
Jul21 201118 429.00 435.75 428.00 433.75 +3.00 19,079 201,408 +1,058 Hover/Click
Sep21 201118 409.00 414.75 409.00 413.50 +3.00 5,653 75,965 +894 Hover/Click
Dec21 201118 406.00 411.50 406.00 409.00 +1.50 11,170 180,410 -621 Hover/Click
Mar22 201118 411.25 415.50 410.75 412.75 +1.00 748 13,234 +99 Hover/Click
May22 201118 414.75 416.00 412.25 413.25 +0.25 125 1,795 +24 Hover/Click
Jul22 201118 412.00 416.00 411.50 412.75 unch 1,265 12,278 +739 Hover/Click
Sep22 201118 397.00 398.00 397.00 397.00 +1.00 26 1,391 -5 Hover/Click
Total Volume and Open Interest 294,416 1,757,578 -11,778  
Wheat(CBOT) Weekly Monthly
Dec20 201118 595.75 604.25 592.50 597.75 +2.50 87,084 67,042 -12,374 Hover/Click
Mar21 201118 603.00 611.75 600.00 606.50 +3.50 66,361 177,534 +8,113 Hover/Click
May21 201118 606.75 614.75 603.75 609.75 +3.00 11,560 43,762 +426 Hover/Click
Jul21 201118 603.75 608.75 600.25 605.25 +1.00 10,323 82,874 -79 Hover/Click
Sep21 201118 605.50 611.00 603.00 607.50 +0.50 3,574 19,127 +513 Hover/Click
Dec21 201118 611.25 618.00 610.50 614.75 +0.50 1,633 31,233 +360 Hover/Click
Total Volume and Open Interest 180,808 430,210 -3,001  
Wheat(KCBT) Weekly Monthly
Dec20 201118 552.50 559.25 548.50 557.75 +5.25 21,052 37,067 -4,528 Hover/Click
Mar21 201118 560.25 568.00 557.00 566.25 +4.75 24,207 114,602 +2,420 Hover/Click
May21 201118 566.75 574.25 563.50 572.75 +4.75 4,826 31,503 -21 Hover/Click
Jul21 201118 570.25 577.50 566.75 576.00 +4.50 2,502 34,755 +379 Hover/Click
Sep21 201118 574.50 582.50 572.25 581.00 +4.25 323 6,705 -20 Hover/Click
Dec21 201118 584.25 590.25 580.50 588.75 +3.50 298 6,412 -29 Hover/Click
Mar22 201118 588.25 595.25 586.25 594.25 +3.00 0 573 +0 Hover/Click
Total Volume and Open Interest 53,209 232,126 -1,798  
Wheat(MGE) Weekly Monthly
Dec20 201118 548.50 553.25 546.25 550.25 +1.50 4,734 16,154 -1,770 Hover/Click
Mar21 201118 565.75 569.75 563.00 567.25 +1.50 3,914 30,585 +1,065 Hover/Click
May21 201118 574.50 578.00 571.75 575.75 +1.75 419 7,958 +87 Hover/Click
Jul21 201118 581.00 586.25 580.00 583.75 +1.50 431 6,565 +68 Hover/Click
Sep21 201118 589.75 592.00 587.25 590.00 +1.75 158 4,930 +68 Hover/Click
Dec21 201118 597.00 600.25 597.00 598.75 +1.50 4 2,644 +2 Hover/Click
Total Volume and Open Interest 9,660 69,034 -480  
Oats(CBOT) Weekly Monthly
Dec20 201118 296.25 298.75 294.00 297.50 +1.25 459 3,170 -217 Hover/Click
Mar21 201118 309.50 313.00 309.50 313.00 +2.00 394 2,492 +227 Hover/Click
May21 201118 311.75 314.50 311.25 314.50 +4.00 16 221 +10 Hover/Click
Jul21 201118 314.50 316.25 314.50 316.25 +4.00 3 61 +0 Hover/Click
Total Volume and Open Interest 873 5,954 +21  
Rough Rice(CBOT) Weekly Monthly
Nov20 201113 12.05 12.05 12.05 12.05 unch 1 1 +1 Hover/Click
Jan21 201118 12.30 12.45 12.30 12.45 +0.12 266 8,554 -15 Hover/Click
Mar21 201118 12.51 12.64 12.50 12.64 +0.11 10 191 +4 Hover/Click
May21 201118 12.72 12.72 12.72 12.72 +0.12 0 5 +0 Hover/Click
Total Volume and Open Interest 277 8,780 -10  
Live Cattle(CME) Weekly Monthly
Dec20 201118 111.350 111.535 110.450 110.650 -0.680 15,796 40,143 -2,889 Hover/Click
Feb21 201118 113.550 113.900 112.885 113.150 -0.430 21,898 104,983 +1,332 Hover/Click
Apr21 201118 117.250 117.650 116.450 116.635 -0.615 7,208 62,466 +1,305 Hover/Click
Jun21 201118 112.135 112.350 110.930 111.135 -1.065 4,976 50,339 +533 Hover/Click
Aug21 201118 111.600 111.830 110.400 110.600 -1.150 1,501 10,751 -40 Hover/Click
Oct21 201118 115.000 115.050 113.785 114.080 -1.020 336 4,220 +124 Hover/Click
Total Volume and Open Interest 51,800 275,785 +393  
Feeder Cattle(CME) Weekly Monthly
Nov20 201118 137.380 137.380 136.830 137.035 -0.345 468 1,453 -142 Hover/Click
Jan21 201118 139.735 139.750 136.800 137.300 -2.435 4,098 19,983 +26 Hover/Click
Mar21 201118 139.185 139.200 136.500 136.900 -2.285 1,930 8,733 -140 Hover/Click
Apr21 201118 140.400 140.800 138.235 138.600 -2.085 1,110 2,159 -33 Hover/Click
May21 201118 141.400 141.880 139.450 139.800 -1.950 786 1,875 +92 Hover/Click
Aug21 201118 146.650 146.785 144.650 145.130 -1.605 182 1,353 +37 Hover/Click
Sep21 201118 145.985 146.000 145.080 145.400 -1.335 5 83 +3 Hover/Click
Total Volume and Open Interest 8,580 35,652 -156  
Lean Hogs(CME) Weekly Monthly
Dec20 201118 64.600 66.000 64.500 65.800 +0.270 12,602 35,005 -2,633 Hover/Click
Feb21 201118 64.830 66.000 64.720 65.900 +0.270 13,252 76,031 +322 Hover/Click
Apr21 201118 68.530 69.280 68.300 68.780 -0.450 4,809 42,694 -155 Hover/Click
May21 201118 73.700 74.330 73.630 73.980 -0.370 6 1,573 -4  
Jun21 201118 79.630 80.330 79.150 79.780 -0.550 2,487 24,360 +288 Hover/Click
Jul21 201118 80.680 81.250 80.130 80.800 -0.430 1,147 14,792 -156 Hover/Click
Aug21 201118 80.380 80.830 79.700 80.430 -0.400 629 7,052 -12 Hover/Click
Oct21 201118 68.780 69.030 68.250 68.930 -0.120 202 2,783 +22 Hover/Click
Total Volume and Open Interest 35,193 205,048 -2,319  
Class III Milk(CME) Weekly Monthly
Nov20 201118 23.11 23.20 23.05 23.15 +0.12 318 5,483 +31 Hover/Click
Dec20 201118 16.26 16.44 15.80 16.01 -0.15 1,171 5,816 +58 Hover/Click
Jan21 201118 16.71 16.89 16.55 16.71 +0.04 474 3,220 +128 Hover/Click
Feb21 201118 16.60 16.78 16.53 16.64 +0.11 131 1,823 +24 Hover/Click
Mar21 201118 16.50 16.66 16.50 16.64 +0.16 65 1,669 +21 Hover/Click
Apr21 201118 16.57 16.64 16.54 16.62 +0.12 23 1,042 +7 Hover/Click
May21 201118 16.58 16.68 16.58 16.65 +0.10 32 1,099 +27 Hover/Click
Jun21 201118 16.66 16.78 16.66 16.75 +0.10 24 1,058 +18 Hover/Click
Jul21 201118 16.85 16.88 16.77 16.88 +0.08 29 389 +28 Hover/Click
Aug21 201118 16.84 16.85 16.84 16.84 +0.02 24 344 +16 Hover/Click
Sep21 201118 16.98 17.00 16.93 17.00 +0.03 59 384 +54 Hover/Click
Oct21 201118 16.85 16.88 16.85 16.85 +0.02 15 254 +4 Hover/Click
Nov21 201118 16.75 16.78 16.75 16.75 unch 10 168 +10 Hover/Click
Total Volume and Open Interest 2,386 22,952 +437  
Cocoa(ICE) Weekly Monthly
Dec20 201118 2831 2831 2831 2831 +63 49 4,328 -387 Hover/Click
Mar21 201118 2530 2607 2510 2580 +63 27,185 89,348 -1,267 Hover/Click
May21 201118 2511 2585 2496 2561 +58 13,450 35,832 +96 Hover/Click
Jul21 201118 2507 2569 2486 2547 +58 7,446 21,651 +1,258 Hover/Click
Sep21 201118 2492 2544 2474 2523 +56 2,238 9,665 +254 Hover/Click
Dec21 201118 2471 2520 2460 2496 +43 1,580 8,591 -134 Hover/Click
Mar22 201118 2462 2505 2462 2478 +33 1,087 2,364 +1,005 Hover/Click
Total Volume and Open Interest 53,035 172,876 +825  
Coffee "C"(ICE) Weekly Monthly
Dec20 201118 116.50 121.10 116.35 119.75 +3.55 12,893 19,974 -7,057 Hover/Click
Mar21 201118 119.70 124.30 119.70 122.85 +3.35 36,932 114,398 +953 Hover/Click
May21 201118 121.60 126.15 121.60 124.70 +3.35 8,935 41,340 -390 Hover/Click
Jul21 201118 123.20 127.45 123.10 126.15 +3.25 4,057 33,625 +274 Hover/Click
Sep21 201118 124.45 128.85 124.45 127.50 +3.20 2,274 21,104 +302 Hover/Click
Dec21 201118 126.00 130.30 126.00 129.00 +3.10 1,509 17,872 +56 Hover/Click
Total Volume and Open Interest 67,269 265,140 -5,807  
Orange Juice(ICE) Weekly Monthly
Jan21 201118 127.00 128.70 126.65 128.35 +1.45 1,879 8,185 -374 Hover/Click
Mar21 201118 126.40 128.50 126.20 128.50 +2.15 287 2,051 +149 Hover/Click
May21 201118 126.35 128.25 126.35 128.25 +2.10 14 434 -6 Hover/Click
Jul21 201118 129.00 129.00 129.00 129.00 +1.35 0 120 +0 Hover/Click
Sep21 201118 131.10 131.10 130.80 130.80 +1.40 0 26 +0 Hover/Click
Nov21 201118 131.60 131.60 131.60 131.60 +0.20 0 6 +0 Hover/Click
Total Volume and Open Interest 2,180 10,822 -231  
Sugar #11(ICE) Weekly Monthly
Mar21 201118 15.32 15.56 15.31 15.45 +0.14 64,744 430,630 +6,157 Hover/Click
May21 201118 14.38 14.56 14.38 14.54 +0.16 32,138 217,436 +3,251 Hover/Click
Jul21 201118 13.64 13.79 13.64 13.79 +0.15 17,238 132,647 +1,118 Hover/Click
Oct21 201118 13.55 13.65 13.53 13.65 +0.13 10,094 102,244 +870 Hover/Click
Mar22 201118 13.90 13.95 13.85 13.95 +0.11 3,974 65,700 +1,215 Hover/Click
May22 201118 13.41 13.47 13.37 13.46 +0.10 1,201 41,415 +20 Hover/Click
Jul22 201118 13.10 13.14 13.03 13.13 +0.10 664 34,777 -155 Hover/Click
Oct22 201118 12.99 13.01 12.91 13.01 +0.11 302 30,232 +18 Hover/Click
Total Volume and Open Interest 130,826 1,077,798 +12,553  
London Cocoa(LCE) Weekly Monthly
Dec20 201118 1719 1746 1710 1742 +26 4,445 34,505 -1,105 Hover/Click
Mar21 201118 1701 1744 1699 1743 +39 19,525 71,453 +1,553 Hover/Click
May21 201118 1673 1707 1667 1704 +31 11,345 38,446 +643 Hover/Click
Jul21 201118 1646 1679 1645 1677 +27 6,017 23,804 +398 Hover/Click
Sep21 201118 1637 1649 1628 1648 +16 3,472 24,383 +1,041 Hover/Click
Dec21 201118 1640 1640 1626 1636 +7 1,733 32,387 +575 Hover/Click
Mar22 201118 1632 1640 1629 1633 +3 1,390 7,835 +753 Hover/Click
Total Volume and Open Interest 47,933 237,779 +3,860  
London Sugar(LCE) Weekly Monthly
Mar21 201118 416.00 419.00 414.10 416.90 +2.80 7,102 42,821 +583 Hover/Click
May21 201118 405.20 408.80 404.50 407.00 +3.10 3,341 21,402 -246 Hover/Click
Aug21 201118 393.00 395.70 392.60 394.70 +3.30 1,765 12,368 -171 Hover/Click
Oct21 201118 383.40 385.90 383.40 384.70 +2.80 923 4,255 -179 Hover/Click
Dec21 201118 383.80 385.80 383.80 385.00 +2.80 253 2,416 +73 Hover/Click
Total Volume and Open Interest 13,540 84,556 +214  
Cotton(ICE) Weekly Monthly
Dec20 201118 68.96 69.76 68.92 69.68 +0.57 14,210 18,767 -6,020 Hover/Click
Mar21 201118 71.11 71.95 71.11 71.83 +0.53 23,287 131,378 +3,828 Hover/Click
May21 201118 72.04 72.80 72.04 72.70 +0.52 3,068 30,277 +1,132 Hover/Click
Jul21 201118 72.82 73.49 72.80 73.38 +0.51 745 17,918 +250 Hover/Click
Oct21 201118 70.00 70.78 70.00 70.78 +0.36 0 5 +0 Hover/Click
Dec21 201118 69.69 70.40 69.69 70.33 +0.59 633 20,946 +389 Hover/Click
Total Volume and Open Interest 41,948 221,832 -421  
Lumber(CME) Weekly Monthly
Jan21 201118 615.9 622.1 593.1 595.7 -14.9 169 1,875 +47  
Mar21 201118 583.0 593.5 569.6 573.6 -9.3 48 501 +14  
May21 201118 571.0 571.0 552.7 552.7 -10.3 18 301 -10  
Jul21 201118 537.4 537.4 528.2 528.2 -10.2 2 103 +1  
Sep21 201118 518.7 518.7 518.7 518.7 -10.2        
Nov21 201118 518.7 518.7 518.7 518.7 -10.2        
Jan22 201118 518.7 518.7 518.7 518.7 -10.2        
Total Volume and Open Interest 237 2,780 +52  
Crude Oil(NYM) Weekly Monthly
Dec20 201118 41.35 42.46 41.08 41.82 +0.39 378,785 145,068 -46,142 Hover/Click
Jan21 201118 41.55 42.68 41.30 42.01 +0.36 238,437 386,778 +18,934 Hover/Click
Feb21 201118 41.82 42.92 41.58 42.24 +0.34 87,533 192,303 +5,000 Hover/Click
Mar21 201118 42.09 43.16 41.88 42.49 +0.32 51,251 159,994 +4,562 Hover/Click
Apr21 201118 42.26 43.38 42.13 42.72 +0.31 20,010 77,867 -1,599 Hover/Click
May21 201118 42.57 43.56 42.37 42.92 +0.31 16,196 64,631 +847 Hover/Click
Jun21 201118 42.77 43.69 42.53 43.08 +0.31 51,330 196,431 -1,987 Hover/Click
Jul21 201118 42.79 43.77 42.76 43.18 +0.30 6,843 48,213 +475 Hover/Click
Aug21 201118 42.75 43.84 42.74 43.27 +0.31 4,221 45,624 +611 Hover/Click
Sep21 201118 42.95 43.89 42.94 43.33 +0.30 12,576 61,081 -853 Hover/Click
Oct21 201118 43.01 43.89 43.01 43.37 +0.30 3,343 36,201 +514 Hover/Click
Nov21 201118 42.98 43.94 42.97 43.42 +0.31 2,304 34,613 +428 Hover/Click
Dec21 201118 43.07 43.97 42.91 43.47 +0.32 48,439 275,172 -1,022 Hover/Click
Jan22 201118 43.48 43.48 43.48 43.48 +0.32 1,463 34,064 +722 Hover/Click
Feb22 201118 43.49 43.49 43.49 43.49 +0.32 180 17,023 +9 Hover/Click
Mar22 201118 43.50 43.67 43.50 43.50 +0.32 425 20,326 -51 Hover/Click
Total Volume and Open Interest 940,464 2,107,670 -17,563  
e-miNY Crude Oil(NYM)
Dec20 201118 41.325 42.450 41.100 41.825 +0.400 9,749 1,206 -97  
Jan21 201118 41.575 42.675 41.300 42.000 +0.350 2,987 612 +142  
Feb21 201118 41.725 42.900 41.625 42.250 +0.350 99 191 +10  
Mar21 201118 41.950 43.150 41.900 42.500 +0.325 95 364 -37  
Apr21 201118 42.750 42.900 42.500 42.725 +0.325 34 28 -23  
May21 201118 42.925 42.925 42.925 42.925 +0.325 0 33 +0  
Jun21 201118 42.600 43.675 42.575 43.075 +0.300 36 135 +1  
Jul21 201118 43.175 43.175 43.175 43.175 +0.300 2 17 +1  
Aug21 201118 43.275 43.275 43.275 43.275 +0.325 0 10 +0  
Sep21 201118 43.325 43.325 43.325 43.325 +0.300 0 7 +0  
Total Volume and Open Interest 13,010 2,775 -1  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201118 124.20 127.55 123.47 126.40 +2.49 44,032 79,234 -4,040 Hover/Click
Jan21 201118 125.17 128.31 124.43 127.11 +2.22 31,738 89,461 +3,601 Hover/Click
Feb21 201118 126.41 129.29 125.60 128.05 +2.00 13,292 37,812 +1,284 Hover/Click
Mar21 201118 127.18 130.25 126.62 128.87 +1.79 10,972 34,303 -64 Hover/Click
Apr21 201118 127.73 130.68 127.16 129.31 +1.70 4,758 20,682 -34 Hover/Click
May21 201118 129.19 131.09 129.19 130.00 +1.61 2,816 14,685 -6 Hover/Click
Jun21 201118 129.60 132.10 128.86 130.79 +1.51 6,150 28,939 +9 Hover/Click
Jul21 201118 132.10 132.60 131.55 131.75 +1.42 788 9,643 -113 Hover/Click
Aug21 201118 133.40 133.66 132.50 132.71 +1.35 366 5,981 -3 Hover/Click
Sep21 201118 134.56 134.99 133.62 133.74 +1.29 446 8,097 +101 Hover/Click
Oct21 201118 135.46 135.80 134.71 134.80 +1.27 338 5,425 +150 Hover/Click
Nov21 201118 136.22 136.57 135.76 135.76 +1.25 429 5,073 +268 Hover/Click
Dec21 201118 135.00 137.95 134.76 136.48 +1.19 1,676 35,518 -263 Hover/Click
Jan22 201118 137.41 137.64 137.41 137.41 +1.13 51 9,125 +23 Hover/Click
Total Volume and Open Interest 118,246 404,297 +1,050  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201118 115.73 117.85 114.82 116.29 +0.97 48,588 64,435 -6,436 Hover/Click
Jan21 201118 115.67 117.87 114.70 116.26 +0.98 50,105 116,678 +6,049 Hover/Click
Feb21 201118 116.47 118.90 115.80 117.33 +1.00 16,037 31,737 +1,791 Hover/Click
Mar21 201118 118.32 120.80 117.72 119.24 +0.96 9,874 40,984 +188 Hover/Click
Apr21 201118 130.20 132.94 129.93 131.23 +0.75 5,084 34,596 +429 Hover/Click
May21 201118 132.57 133.70 132.23 132.69 +0.76 3,265 19,740 +597 Hover/Click
Jun21 201118 132.22 134.44 131.64 132.92 +0.77 6,071 34,940 +635 Hover/Click
Jul21 201118 133.25 133.63 132.06 132.49 +0.76 1,344 8,698 +28 Hover/Click
Aug21 201118 132.48 132.48 131.44 131.51 +0.75 893 6,552 +189 Hover/Click
Sep21 201118 129.17 131.21 129.13 129.86 +0.74 1,158 14,102 +293 Hover/Click
Total Volume and Open Interest 145,567 412,468 +4,066  
e-miNY RBOB Gasoline(NYM)
Dec20 201118 116.29 116.29 116.29 116.29 +0.97 1 2 +0  
Jan21 201118 116.26 116.26 116.26 116.26 +0.98        
Feb21 201118 117.33 117.33 117.33 117.33 +1.00        
Mar21 201118 119.24 119.24 119.24 119.24 +0.96        
Total Volume and Open Interest 1 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201118 2.694 2.783 2.687 2.712 +0.020 189,362 79,923 -12,221 Hover/Click
Jan21 201118 2.841 2.917 2.822 2.838 -0.006 141,085 286,066 +13,112 Hover/Click
Feb21 201118 2.823 2.892 2.804 2.818 -0.008 65,381 97,370 +1,778 Hover/Click
Mar21 201118 2.772 2.832 2.755 2.767 -0.010 83,639 166,747 +14,272 Hover/Click
Apr21 201118 2.688 2.734 2.672 2.680 -0.011 63,297 86,371 +4,259 Hover/Click
May21 201118 2.685 2.736 2.677 2.684 -0.013 27,946 61,309 -1,818 Hover/Click
Jun21 201118 2.728 2.777 2.722 2.728 -0.012 12,274 34,856 -174 Hover/Click
Jul21 201118 2.781 2.827 2.775 2.784 -0.009 12,015 33,021 +207 Hover/Click
Aug21 201118 2.797 2.843 2.792 2.805 -0.006 7,850 27,388 -1,521 Hover/Click
Sep21 201118 2.788 2.831 2.781 2.794 -0.007 13,439 36,206 -379 Hover/Click
Oct21 201118 2.825 2.870 2.820 2.828 -0.009 27,566 102,228 +43 Hover/Click
Nov21 201118 2.907 2.951 2.902 2.912 -0.009 12,079 40,318 +2,454 Hover/Click
Dec21 201118 3.060 3.090 3.044 3.056 -0.008 4,894 31,874 +208 Hover/Click
Jan22 201118 3.151 3.185 3.141 3.150 -0.011 9,342 31,368 +187 Hover/Click
Feb22 201118 3.094 3.120 3.087 3.090 -0.009 4,646 23,466 +576 Hover/Click
Mar22 201118 2.964 2.970 2.933 2.937 -0.006 6,527 25,861 +66 Hover/Click
Total Volume and Open Interest 694,289 1,258,956 +22,516  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201118 43.75 44.89 43.48 44.34 +0.59 268,433 299,682 -26,622 Hover/Click
Feb21 201118 43.88 45.06 43.69 44.49 +0.53 151,893 370,777 +4,131 Hover/Click
Mar21 201118 44.07 45.24 43.92 44.66 +0.48 76,276 233,924 +3,048 Hover/Click
Apr21 201118 44.37 45.42 44.15 44.84 +0.43 51,007 131,060 -860 Hover/Click
May21 201118 44.50 45.61 44.39 45.02 +0.40 36,378 109,326 -1,904 Hover/Click
Jun21 201118 44.50 45.77 44.50 45.18 +0.37 79,089 204,091 -5,296 Hover/Click
Jul21 201118 44.85 45.84 44.70 45.27 +0.35 12,663 86,039 +1,413 Hover/Click
Aug21 201118 44.96 45.96 44.86 45.36 +0.33 7,625 54,440 +1,011 Hover/Click
Sep21 201118 45.06 46.05 44.92 45.45 +0.32 18,626 67,997 +2,703 Hover/Click
Oct21 201118 45.52 45.52 45.52 45.52 +0.32 3,394 35,776 -22 Hover/Click
Nov21 201118 45.90 45.90 45.57 45.57 +0.32 2,923 35,147 +103 Hover/Click
Dec21 201118 45.18 46.21 45.09 45.62 +0.31 62,953 239,772 +2,921 Hover/Click
Jan22 201118 45.68 45.68 45.68 45.68 +0.32 2,366 34,441 +248 Hover/Click
Feb22 201118 45.76 45.76 45.76 45.76 +0.32 1,825 34,179 +86 Hover/Click
Total Volume and Open Interest 812,146 2,405,532 -15,430  
Gas Oil(ICE) Weekly Monthly
Dec20 201118 353.50 364.50 352.25 360.75 +10.50 82,274 157,660 -5,320 Hover/Click
Jan21 201118 357.50 368.25 356.25 364.50 +10.00 56,413 149,844 +7,946 Hover/Click
Feb21 201118 362.00 372.25 360.50 368.75 +9.50 28,009 84,369 +224 Hover/Click
Mar21 201118 365.25 375.25 364.75 372.00 +9.25 18,741 53,876 -1,199 Hover/Click
Apr21 201118 368.25 378.25 367.75 375.00 +9.25 9,669 31,361 +566 Hover/Click
May21 201118 371.50 381.25 371.25 378.00 +9.00 6,713 33,663 +1,464 Hover/Click
Jun21 201118 374.00 383.75 373.50 380.75 +8.75 15,540 56,784 +331 Hover/Click
Jul21 201118 378.00 387.00 378.00 384.00 +8.50 4,579 27,207 +988 Hover/Click
Aug21 201118 380.50 390.00 380.50 387.25 +8.50 1,849 17,546 +122 Hover/Click
Sep21 201118 384.50 393.25 384.50 390.25 +8.25 1,937 29,713 +106 Hover/Click
Total Volume and Open Interest 246,738 930,415 +5,438  
Ethanol(CBOT)
Dec20 201118 1.420 1.420 1.400 1.420 unch 4 36 -4  
Jan21 201118 1.380 1.380 1.380 1.380 unch 0 18 +0  
Feb21 201118 1.380 1.380 1.380 1.380 unch        
Mar21 201118 1.380 1.380 1.380 1.380 unch        
Apr21 201118 1.395 1.395 1.395 1.395 unch        
May21 201118 1.395 1.395 1.395 1.395 unch        
Jun21 201118 1.395 1.395 1.395 1.395 unch        
Jul21 201118 1.395 1.395 1.395 1.395 unch        
Total Volume and Open Interest 4 54 -4  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201118 41.22 42.45 41.09 41.82 +0.39 32,377 46,740 -6,206 Hover/Click
Jan21 201118 41.45 42.68 41.33 42.01 +0.36 37,908 50,621 +2,480 Hover/Click
Feb21 201118 41.68 42.91 41.68 42.24 +0.34 31,071 28,266 +1,075 Hover/Click
Mar21 201118 41.97 43.08 41.97 42.49 +0.32 23,953 33,356 +2,117 Hover/Click
Apr21 201118 42.39 43.28 42.31 42.72 +0.31 9,411 15,649 +313 Hover/Click
May21 201118 42.51 43.31 42.51 42.92 +0.31 4,665 8,617 +454 Hover/Click
Jun21 201118 42.67 43.40 42.67 43.08 +0.31 8,981 45,870 -80 Hover/Click
Jul21 201118 43.37 43.68 43.02 43.18 +0.30 908 7,139 +172 Hover/Click
Aug21 201118 43.74 43.74 43.27 43.27 +0.31 618 6,854 +25 Hover/Click
Sep21 201118 43.33 43.33 43.33 43.33 +0.30 3,493 9,918 +1,972 Hover/Click
Oct21 201118 43.37 43.37 43.37 43.37 +0.30 422 7,333 +126 Hover/Click
Nov21 201118 43.42 43.42 43.42 43.42 +0.31 191 6,634 +14 Hover/Click
Dec21 201118 43.04 43.66 43.04 43.47 +0.32 7,952 78,209 +287 Hover/Click
Jan22 201118 43.88 43.88 43.48 43.48 +0.32 157 3,923 +40 Hover/Click
Feb22 201118 43.49 43.49 43.49 43.49 +0.32 31 2,754 +4 Hover/Click
Mar22 201118 43.50 43.50 43.50 43.50 +0.32 179 8,206 +1 Hover/Click
Total Volume and Open Interest 165,876 460,869 +3,007  
US Dollar Index(ICE) Weekly Monthly
Dec20 201118 92.440 92.510 92.195 92.310 -0.088 29,487 28,468 +199 Hover/Click
Mar21 201118 92.405 92.450 92.150 92.260 -0.088 138 856 +14 Hover/Click
Jun21 201118 92.245 92.275 92.175 92.240 -0.088 4 58 +2 Hover/Click
Total Volume and Open Interest 29,629 29,382 +215  
Australian Dollar(CME) Weekly Monthly
Dec20 201118 72.99 73.33 72.74 73.21 +0.14 74,603 128,274 +2,274 Hover/Click
Mar21 201118 72.99 73.36 72.79 73.26 +0.14 163 614 +27 Hover/Click
Jun21 201118 73.29 73.34 72.94 73.29 +0.14 2 100 -1 Hover/Click
Total Volume and Open Interest 75,628 129,878 +2,586  
British Pound(CME) Weekly Monthly
Dec20 201118 132.65 133.15 132.46 132.84 +0.22 73,644 136,953 +1,764 Hover/Click
Mar21 201118 132.68 133.23 132.56 132.94 +0.22 168 2,442 +17 Hover/Click
Jun21 201118 132.74 133.17 132.74 133.00 +0.22 2 228 +0 Hover/Click
Total Volume and Open Interest 73,817 140,116 +1,367  
Canadian Dollar(CME) Weekly Monthly
Dec20 201118 76.34 76.73 76.24 76.64 +0.20 51,357 130,301 -678 Hover/Click
Mar21 201118 76.30 76.75 76.28 76.68 +0.21 559 2,464 -26 Hover/Click
Jun21 201118 76.44 76.76 76.34 76.69 +0.21 38 1,257 +26 Hover/Click
Sep21 201118 76.57 76.77 76.39 76.68 +0.20 4 316 +1 Hover/Click
Total Volume and Open Interest 52,047 135,512 -684  
Japanese Yen(CME) Weekly Monthly
Dec20 201118 96.02 96.51 96.00 96.35 +0.36 101,506 160,751 -2,586 Hover/Click
Mar21 201118 96.20 96.64 96.19 96.49 +0.37 49 2,177 +9 Hover/Click
Jun21 201118 96.60 96.69 96.60 96.60 +0.36 0 140 +0 Hover/Click
Total Volume and Open Interest 101,563 163,507 -2,890  
Swiss Franc(CME) Weekly Monthly
Dec20 201118 109.83 110.06 109.69 109.94 +0.04 16,756 50,412 -1,086 Hover/Click
Mar21 201118 110.13 110.38 110.03 110.27 +0.05 72 543 +10 Hover/Click
Jun21 201118 110.56 110.56 110.43 110.56 +0.04 0 28 +0 Hover/Click
Total Volume and Open Interest 16,828 51,008 -1,076  
EuroFX(CME) Weekly Monthly
Dec20 201118 118.70 118.98 118.56 118.70 -0.02 124,456 622,082 -1,581 Hover/Click
Mar21 201118 118.94 119.24 118.84 118.97 -0.01 1,294 5,733 +73 Hover/Click
Jun21 201118 119.21 119.47 119.12 119.21 -0.02 0 953 +0 Hover/Click
Total Volume and Open Interest 126,096 633,116 -2,695  
Mexican Peso(CME) Weekly Monthly
Dec20 201118 491.75 494.25 490.00 492.38 +0.50 50,671 132,215 -3,870 Hover/Click
Mar21 201118 488.75 489.13 485.25 487.25 +0.38 23 1,179 +0 Hover/Click
Total Volume and Open Interest 50,700 133,479 -3,864  
Brazilian Real(CME) Weekly Monthly
Dec20 201118 187.40 189.55 185.80 187.95 +1.45 10,425 41,388 +2,349 Hover/Click
Jan21 201118 188.00 189.35 185.90 187.80 +1.45 339 262 +61  
Feb21 201118 187.65 188.50 185.90 187.65 +1.45 5 0 -5  
Mar21 201118 187.50 188.15 185.65 187.50 +1.45 0 18 +0 Hover/Click
Total Volume and Open Interest 10,769 41,668 +2,405  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201118 172~290 173~150 172~050 172~170 -0~010 311,508 1,195,185 +11,003 Hover/Click
Mar21 201118 174~070 174~250 173~150 173~260 -0~010 19,102 40,928 +10,808 Hover/Click
Jun21 201118 173~260 173~260 173~260 173~260 -0~010       Hover/Click
Total Volume and Open Interest 330,610 1,236,113 +21,811  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201118 138~115 138~165 138~025 138~060 -0~035 1,254,900 3,178,866 +17,885 Hover/Click
Mar21 201118 137~315 138~035 137~220 137~255 -0~035 18,216 47,883 +6,138 Hover/Click
Jun21 201118 137~255 137~255 137~255 137~255 -0~035       Hover/Click
Total Volume and Open Interest 1,273,116 3,226,749 +24,023  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201118 125~180 125~192 125~144 125~156 -0~016 681,303 3,155,678 -15,494 Hover/Click
Mar21 201118 125~280 125~292 125~246 125~256 -0~014 27,933 59,276 +17,483 Hover/Click
Jun21 201118 125~256 125~256 125~256 125~256 -0~014       Hover/Click
Total Volume and Open Interest 709,236 3,214,954 +1,989  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201118 110~116 110~120 110~113 110~116 unch 207,357 1,998,206 -20,585 Hover/Click
Mar21 201118 110~114 110~117 110~112 110~114 unch 10,302 20,412 +7,118 Hover/Click
Jun21 201118 110~114 110~114 110~114 110~114 unch       Hover/Click
Total Volume and Open Interest 217,659 2,018,618 -13,467  
Eurodollars(CME) Weekly Monthly
Dec20 201118 99.750 99.750 99.743 99.747 -0.005 117,708 1,104,958 -9,160  
Mar21 201118 99.785 99.785 99.780 99.780 -0.005 49,790 1,132,969 +2,457  
Jun21 201118 99.790 99.790 99.785 99.785 -0.005 36,915 880,492 +1,990  
Sep21 201118 99.785 99.790 99.780 99.785 unch 40,313 768,359 +7,458  
Dec21 201118 99.750 99.755 99.745 99.750 unch 122,927 808,272 +15,669  
Mar22 201118 99.690 99.710 99.685 99.700 +0.010 115,024 627,948 +526  
Jun22 201118 99.680 99.695 99.675 99.685 +0.005 70,065 629,547 -3,127  
Sep22 201118 99.665 99.680 99.660 99.665 unch 65,165 474,604 +2,577  
Dec22 201118 99.645 99.655 99.635 99.640 -0.005 109,516 453,533 -4,647  
Mar23 201118 99.625 99.635 99.615 99.615 -0.010 80,418 600,310 +7,995  
Jun23 201118 99.595 99.600 99.575 99.580 -0.010 50,856 364,195 +1,096  
Sep23 201118 99.560 99.565 99.530 99.540 -0.015 55,406 339,075 +5,205  
Dec23 201118 99.510 99.515 99.475 99.485 -0.020 82,295 343,206 +9,055  
Mar24 201118 99.455 99.465 99.420 99.430 -0.020 57,157 269,434 +15,227  
Jun24 201118 99.400 99.405 99.360 99.370 -0.020 41,994 218,568 +3,064  
Sep24 201118 99.335 99.345 99.290 99.305 -0.020 36,746 197,382 +5,075  
Dec24 201118 99.270 99.285 99.225 99.235 -0.025 41,632 191,479 -5,014  
Mar25 201118 99.210 99.225 99.160 99.175 -0.025 16,048 135,630 +1,481  
Total Volume and Open Interest 1,235,242 9,900,710 -93,838  
Ultra T-Bond(CBOT)
Dec20 201118 216~20 218~03 215~07 215~31 unch 157,381 1,008,475 -2,286  
Mar21 201118 214~28 216~13 213~19 214~10 unch 7,236 6,345 +5,039  
Jun21 201118 214~10 214~10 214~10 214~10 unch        
Total Volume and Open Interest 164,617 1,014,820 +2,753  
Ultra 10-Yr T-Note(CBOT)
Dec20 201118 157~170 157~270 157~005 157~070 -0~040 210,820 971,845 +4,849  
Mar21 201118 157~000 157~080 156~125 156~195 -0~040 1,771 1,098 +1,025  
Jun21 201118 156~195 156~195 156~195 156~195 -0~040        
Total Volume and Open Interest 212,591 972,943 +5,874  
30 Day Federal Funds(CBOT)
Nov20 201118 99.910 99.912 99.910 99.910 unch 1,122 146,870 -59  
Dec20 201118 99.915 99.915 99.910 99.915 unch 3,927 119,593 +639  
Jan21 201118 99.920 99.920 99.915 99.920 unch 1,833 157,875 -637  
Feb21 201118 99.925 99.925 99.920 99.925 unch 1,555 112,837 -223  
Mar21 201118 99.925 99.930 99.920 99.925 unch 770 74,889 +66  
Apr21 201118 99.930 99.930 99.925 99.925 unch 2,503 90,703 +104  
Total Volume and Open Interest 34,951 1,105,832 -3,028  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201118 152.15 152.21 152.12 152.18 +0.07 1,323 13,293 +181 Hover/Click
Mar21 201118 152.18 152.18 152.18 152.18 +0.07       Hover/Click
Jun21 201118 152.18 152.18 152.18 152.18 +0.07       Hover/Click
Total Volume and Open Interest 1,323 13,293 +181  
Euro-Buxl(EUREX)
Dec20 201118 226.30 227.10 225.12 225.86 -0.12 67,306 254,058 +3,611  
Mar21 201118 225.10 225.10 223.56 224.20 -0.12 768 37,818 +757  
Jun21 201118 223.06 223.06 223.06 223.06 -0.12        
Total Volume and Open Interest 68,074 291,876 +4,368  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201118 175.28 175.46 174.91 175.12 -0.06 677,915 1,365,192 +59,064 Hover/Click
Mar21 201118 177.63 177.78 177.24 177.43 -0.06 5,028 65,319 +2,520 Hover/Click
Jun21 201118 174.72 174.72 174.72 174.72 -0.06 0 1 +0 Hover/Click
Total Volume and Open Interest 682,943 1,430,512 +61,584  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201118 135.38 135.44 135.29 135.34 -0.02 338,388 1,037,591 +6,623 Hover/Click
Mar21 201118 135.26 135.26 135.19 135.19 -0.02 4,182 28,343 +3,780 Hover/Click
Jun21 201118 135.89 135.89 135.89 135.89 -0.02       Hover/Click
Total Volume and Open Interest 342,570 1,065,934 +10,403  
Euro-Schatz(EUREX)
Dec20 201118 112.31 112.32 112.31 112.31 unch 328,915 1,431,940 +24,174  
Mar21 201118 112.35 112.35 112.35 112.35 unch 3,252 8,915 +3,202  
Jun21 201118 113.11 113.11 113.11 113.11 unch        
Total Volume and Open Interest 332,167 1,440,855 +27,376  
3-Mth Euribor(EUREX)
Dec20 201118 100.530 100.535 100.520 100.535 +0.010 0 998 +0  
Mar21 201118 100.540 100.540 100.535 100.535 +0.005 0 688 +0  
Jun21 201118 100.545 100.545 100.545 100.545 +0.005 0 243 +0  
Total Volume and Open Interest 0 3,754 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201118 135~02 135~04 134~21 134~27 -0~02 211,085 492,497 +4,747 Hover/Click
Mar21 201118 134~05 134~05 133~26 133~29 -0~02 42 14,285 +38 Hover/Click
Total Volume and Open Interest 211,127 506,782 +4,785  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201118 99.96 99.96 99.95 99.95 -0.01 12,139 487,984 +39  
Mar21 201118 99.97 99.97 99.96 99.96 -0.01 38,611 730,390 +858  
Jun21 201118 100.00 100.00 99.99 99.99 -0.01 29,485 855,239 -657  
Sep21 201118 100.01 100.01 100.00 100.00 -0.01 18,454 588,911 -1,277  
Dec21 201118 100.01 100.01 100.00 100.00 -0.01 32,763 477,580 -221  
Mar22 201118 99.95 99.96 99.94 99.94 -0.00 28,909 508,331 +8,191  
Total Volume and Open Interest 369,989 4,845,617 +8,672  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201118 100.525 100.535 100.525 100.535 +0.010 81,281 525,129 +1,878  
Mar21 201118 100.530 100.540 100.530 100.540 +0.010 55,378 323,839 -296  
Jun21 201118 100.540 100.550 100.535 100.545 +0.005 40,880 380,569 +1,353  
Total Volume and Open Interest 697,433 3,439,114 -69,977  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201118 99.99 99.99 99.98 99.99 unch 2,732 127,717 +258  
Mar21 201118 99.97 99.98 99.97 99.98 unch 5,006 142,147 -806  
Jun21 201118 99.96 99.97 99.96 99.97 unch 2,839 141,389 -57  
Sep21 201118 99.95 99.96 99.95 99.96 unch 4,902 120,264 +542  
Dec21 201118 99.93 99.94 99.93 99.94 unch 7,384 105,748 +3,189  
Mar22 201118 99.90 99.91 99.90 99.91 unch 8,349 98,685 +767  
Jun22 201118 99.88 99.88 99.87 99.88 unch 4,122 51,495 -779  
Sep22 201118 99.85 99.86 99.85 99.86 unch 2,043 48,805 +1,097  
Dec22 201118 99.82 99.83 99.82 99.83 +0.01 2 4,638 +2  
Mar23 201118 99.79 99.79 99.79 99.79 -0.01 0 502 +0  
Total Volume and Open Interest 37,379 842,608 +4,213  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201118 99.04 99.12 99.04 99.12 +0.07 165,542 1,552,778 -5,809  
Mar21 201118 99.06 99.06 99.06 99.06 +0.06 0 2,722 +0  
Total Volume and Open Interest 165,542 1,555,500 -5,809  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201118 99.82 99.83 99.82 99.83 +0.01 166,977 1,023,912 -47,513  
Mar21 201118 99.83 99.83 99.83 99.83 +0.01 0 2,960 +0  
Total Volume and Open Interest 166,977 1,026,872 -47,513  
Gold(CMX) Weekly Monthly
Dec20 201118 1879.5 1884.2 1860.3 1873.9 -11.2 222,937 255,590 -15,481 Hover/Click
Feb21 201118 1886.0 1889.7 1866.2 1879.2 -12.1 31,179 203,436 +10,728 Hover/Click
Apr21 201118 1892.1 1894.0 1870.4 1883.2 -12.6 3,583 49,392 +827 Hover/Click
Jun21 201118 1895.4 1897.2 1874.4 1886.6 -12.9 4,186 23,489 +1,916 Hover/Click
Aug21 201118 1892.5 1893.6 1882.0 1889.5 -13.1 224 6,546 +112 Hover/Click
Oct21 201118 1900.9 1902.3 1882.0 1892.0 -13.4 18 4,022 +8 Hover/Click
Dec21 201118 1900.1 1901.7 1888.9 1894.5 -13.6 720 8,762 +168 Hover/Click
Feb22 201118 1894.5 1897.1 1894.5 1897.1 -13.8 80 254 +75 Hover/Click
Apr22 201118 1900.0 1900.0 1900.0 1900.0 -13.8 1 10 +0 Hover/Click
Jun22 201118 1905.6 1905.6 1905.6 1905.6 -13.8 1 98 +0 Hover/Click
Aug22 201118 1907.1 1907.1 1907.1 1907.1 -13.8 0 1 +0 Hover/Click
Total Volume and Open Interest 263,351 554,995 -1,898  
Silver(CMX) Weekly Monthly
Dec20 201118 2456.5 2478.0 2423.5 2444.8 -20.3 81,628 73,978 -5,116 Hover/Click
Mar21 201118 2468.5 2489.0 2435.5 2455.8 -20.8 11,956 72,164 +5,327 Hover/Click
May21 201118 2465.0 2493.0 2451.0 2463.6 -20.6 389 6,653 +93 Hover/Click
Jul21 201118 2472.5 2500.0 2457.5 2471.4 -20.3 97 4,620 +25 Hover/Click
Sep21 201118 2482.5 2482.5 2477.0 2478.6 -20.3 25 1,617 +4 Hover/Click
Dec21 201118 2490.0 2500.0 2485.5 2488.8 -20.3 53 1,581 +25 Hover/Click
Mar22 201118 2496.5 2496.5 2496.5 2496.5 -20.3 0 2 +0 Hover/Click
Total Volume and Open Interest 94,307 161,019 +371  
Platinum(NYMEX) Weekly Monthly
Jan21 201118 932.7 959.9 914.2 950.9 +13.8 16,972 50,957 +1,959 Hover/Click
Apr21 201118 937.3 962.5 920.8 953.7 +12.9 451 2,871 +100 Hover/Click
Jul21 201118 940.0 959.8 940.0 957.2 +12.5 6 127 +3 Hover/Click
Oct21 201118 961.1 961.1 961.1 961.1 +12.4 1 4 +0 Hover/Click
Total Volume and Open Interest 17,431 54,019 +2,062  
Palladium(NYMEX) Weekly Monthly
Dec20 201118 2324.60 2380.00 2318.00 2354.00 +27.50 1,849 6,253 -271 Hover/Click
Mar21 201118 2355.20 2394.00 2344.00 2368.30 +28.80 591 4,678 +156 Hover/Click
Jun21 201118 2369.60 2369.60 2369.60 2369.60 +27.50 102 114 +100 Hover/Click
Total Volume and Open Interest 2,542 11,045 -15  
Copper(CMX) Weekly Monthly
Dec20 201118 320.65 324.20 318.80 319.80 unch 103,351 73,387 -6,822 Hover/Click
Mar21 201118 321.90 325.20 320.10 321.25 +0.30 28,093 99,878 +7,266 Hover/Click
May21 201118 322.30 325.30 321.05 321.75 +0.20 3,737 24,266 +652 Hover/Click
Jul21 201118 322.90 326.00 321.80 322.15 +0.25 2,507 19,340 +507 Hover/Click
Sep21 201118 323.35 323.35 322.05 322.40 +0.20 987 4,133 +241 Hover/Click
Total Volume and Open Interest 139,761 230,360 +2,191  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201118 29693 29896 29331 29391 -329 164,292 92,338 +569 Hover/Click
Mar21 201118 29588 29795 29247 29293 -329 487 6,093 +218 Hover/Click
Jun21 201118 29226 29610 29205 29226 -324 0 30 +0 Hover/Click
Sep21 201118 29128 29128 29128 29128 -322 0 1 +0 Hover/Click
Total Volume and Open Interest 164,779 98,462 +787  
S & P 500(CME) Weekly Monthly
Dec20 201118 3565.00 3622.50 3557.25 3565.00 -41.75 1,583 26,794 +717  
Mar21 201118 3556.50 3556.50 3556.50 3556.50 -42.00 0 26 +0  
Jun21 201118 3547.00 3547.00 3547.00 3547.00 -41.75        
Sep21 201118 3531.25 3531.25 3531.25 3531.25 -39.75        
Total Volume and Open Interest 1,583 26,894 +717  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201118 3604.50 3623.25 3556.50 3565.00 -41.75 1,303,941 2,463,392 +10,870 Hover/Click
Mar21 201118 3596.00 3615.00 3548.75 3556.50 -42.00 7,231 42,916 +1,376 Hover/Click
Jun21 201118 3591.75 3604.50 3539.00 3547.00 -41.75 267 1,399 -6 Hover/Click
Sep21 201118 3531.25 3531.25 3531.25 3531.25 -39.75 0 18 +0 Hover/Click
Total Volume and Open Interest 1,311,441 2,507,728 +12,241  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201118 11972.00 12027.50 11861.50 11897.00 -78.00 471,101 230,794 +1,703 Hover/Click
Mar21 201118 11975.75 12020.00 11860.50 11891.50 -78.00 1,176 4,117 +568 Hover/Click
Jun21 201118 11946.75 11997.25 11855.50 11877.50 -77.25 11 447 +2 Hover/Click
Total Volume and Open Interest 472,288 235,358 +2,273  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201118 2154.00 2174.90 2124.10 2129.00 -29.20 13,332 52,834 +287 Hover/Click
Mar21 201118 2125.90 2165.10 2122.70 2125.90 -29.20       Hover/Click
Jun21 201118 2128.50 2128.50 2128.50 2128.50 -29.20       Hover/Click
Total Volume and Open Interest 13,332 52,834 +287  
Volatility Index(CBOE)
Nov20 201118 23.10 23.60 21.60 22.41 -0.57 44,143 33,858 -6,855  
Dec20 201118 24.15 25.10 23.55 24.88 +0.85 55,473 161,518 +11,033  
Jan21 201118 25.35 26.25 25.00 26.18 +0.95 13,899 41,338 +1,796  
Feb21 201118 25.54 26.30 25.26 26.23 +0.85 4,944 17,805 +37  
Total Volume and Open Interest 124,559 280,421 +7,282  
S & P 600(CME)
Dec20 201118 1016.20 1016.20 1016.20 1016.20 -12.60        
Mar21 201118 1016.90 1016.90 1016.90 1016.90 -12.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201118 1788.50 1807.40 1762.70 1768.30 -24.10 191,285 551,260 +10,098 Hover/Click
Mar21 201118 1785.00 1803.60 1760.50 1765.50 -24.10 485 878 +9 Hover/Click
Jun21 201118 1761.00 1761.00 1761.00 1761.00 -20.90       Hover/Click
Total Volume and Open Interest 191,770 552,138 +10,107  
Nikkei 225(CME)
Dec20 201118 25940 25970 25565 25645 -370 7,451 16,173 +112  
Mar21 201118 25950 25950 25585 25615 -370 1,249 1,804 +817  
Total Volume and Open Interest 8,700 17,977 +929  
Nikkei 225(SGX) Weekly Monthly
Dec20 201118 26055 26075 25655 25680 -375 76,962 113,699 -1,526  
Mar21 201118 25640 25640 25640 25640 -375 131 1,315 +316  
Jun21 201118 25490 25490 25490 25490 -375 0 6,608 +0  
Total Volume and Open Interest 77,523 143,995 -5,413  
Nikkei 225 Mini(JPX)
Dec20 201118 25925 25945 25650 25700 -340 496,540 400,577 -650  
Mar21 201118 25990 26010 25595 25630 -350 35,933 32,250 +390  
Jun21 201118 25800 25820 25420 25460 -330 704 1,776 +41  
Total Volume and Open Interest 547,274 448,182 -118,834  
Nikkei 225(JPX)
Dec20 201118 25920 25940 25650 25700 -340 48,993 327,512 +1,655  
Mar21 201118 25870 25880 25600 25630 -350 1,037 11,861 +892  
Jun21 201118 25500 25500 25460 25460 -330 0 18,068 +766  
Total Volume and Open Interest 50,058 423,441 +3,226  
Nikkei 225(CME) Yen
Dec20 201118 25930 25965 25560 25640 -360 49,605 49,391 -716  
Mar21 201118 25905 25905 25540 25580 -360 1,219 1,816 +815  
Jun21 201118 25410 25410 25410 25410 -330        
Total Volume and Open Interest 50,824 51,207 +99  
Nikkei 225(CME) e-Mini Yen
Dec20 201118 25640 25640 25640 25640 -360 0 1 +0  
Mar21 201118 25580 25580 25580 25580 -360        
Jun21 201118 25410 25410 25410 25410 -330        
Total Volume and Open Interest 0 1 +0  
CAC 40(EURONEXT) Weekly Monthly
Nov20 201118 5472.0 5521.5 5451.0 5511.5 +28.5 144,167 239,454 -839  
Dec20 201118 5460.0 5511.5 5440.5 5500.5 +28.0 69,899 114,359 +54,042  
Jan21 201118 5491.5 5491.5 5491.5 5491.5 +28.5 0 25 +0  
Mar21 201118 5493.0 5493.0 5484.5 5484.5 +28.0 0 15 +0  
Jun21 201118 5398.5 5398.5 5398.5 5398.5 +30.5        
Sep21 201118 5374.5 5374.5 5374.5 5374.5 +24.5        
Total Volume and Open Interest 214,066 368,359 +53,203  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201118 26394 26644 26288 26555 +136 109,513 111,081 -513  
Dec20 201118 26402 26629 26291 26560 +147 1,034 18,919 +135  
Total Volume and Open Interest 110,747 135,458 -255  
DAX(EUREX) Weekly Monthly
Dec20 201118 13110.0 13207.0 13065.5 13194.0 +70.0 74,080 76,894 +2,570  
Mar21 201118 13069.5 13192.0 13066.0 13185.0 +70.5 93 1,787 -36  
Jun21 201118 13168.0 13190.5 13168.0 13190.5 +70.0 4 70 +3  
Total Volume and Open Interest 74,177 78,751 +2,537  
Mini-DAX(EUREX)
Dec20 201118 13109.0 13207.0 13065.0 13194.0 +70.0 50,421 16,150 +982  
Mar21 201118 13079.0 13191.0 13061.0 13185.0 +70.5 101 382 +5  
Jun21 201118 13096.0 13190.5 13081.0 13190.5 +70.0 7 42 +4  
Total Volume and Open Interest 50,529 16,574 +991  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201118 3463 3487 3448 3480 +13 1,042,456 3,432,752 +83,619  
Mar21 201118 3442 3471 3438 3467 +14 2,002 97,016 -1,933  
Jun21 201118 3418 3418 3418 3418 +13 0 51,570 +0  
Total Volume and Open Interest 1,044,458 3,607,869 +81,686  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201118 10522 10597 10466 10536 -28 34,988 142,424 +3,184  
Mar21 201118 10390 10421 10390 10421 -28 31 1,053 +4  
Jun21 201118 10272 10272 10272 10272 -27 18 525 -2  
Total Volume and Open Interest 35,037 144,002 +3,186  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201118 6337.00 6381.50 6301.50 6375.50 +27.00 105,488 759,593 +1,131  
Mar21 201118 6291.00 6336.00 6291.00 6336.00 +26.50 53 2,825 +48  
Jun21 201118 6291.00 6291.00 6291.00 6291.00 +26.50 0 71 +0  
Total Volume and Open Interest 105,541 762,490 +1,179  
SPI 200(SFE) Weekly Monthly
Dec20 201118 6496.0 6542.0 6469.0 6525.0 +24.0 38,998 308,268 +4,446  
Mar21 201118 6460.0 6460.0 6460.0 6460.0 +23.0 271 3,543 +268  
Jun21 201118 6438.0 6438.0 6438.0 6438.0 +23.0 0 396 +0  
Total Volume and Open Interest 39,284 313,150 +4,714  
FTSE MIB(ISE)
Dec20 201118 21390.00 21640.00 21345.00 21590.00 +160.00 26,169 68,949 +1,378  
Mar21 201118 21485.00 21515.00 21290.00 21483.00 +160.00 74 1,152 +41  
Jun21 201118 21138.00 21138.00 21138.00 21138.00 +155.00 0 10 -1  
Total Volume and Open Interest 26,243 70,111 +1,418  
KOSPI 200(KFE)
Dec20 201118 340.20 341.75 338.90 339.95 -0.30 246,824 272,349 -1,444  
Mar21 201118 335.60 337.15 334.50 335.55 -0.30 914 18,910 +27  
Jun21 201118 333.90 335.00 333.90 335.00 -0.35 1 14,725 +1  
Total Volume and Open Interest 247,822 332,859 -1,418  
GSCI(CME) Weekly Monthly
Dec20 201118 373.20 374.60 372.00 372.30 +1.90 31 5,688 +26  
Jan21 201118 373.45 373.45 373.45 373.45 +1.90        
Feb21 201118 371.40 371.40 371.40 371.40 -2.20        
Total Volume and Open Interest 31 5,688 -154  
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!!!