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 Thu November 19, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201119 1174.00 1181.25 1161.75 1177.50 +1.75 148,053 339,575 -2,596 Hover/Click
Mar21 201119 1172.50 1178.25 1161.00 1175.50 +0.75 67,167 231,164 +2,760 Hover/Click
May21 201119 1170.00 1174.75 1158.50 1173.00 +1.00 20,745 120,929 +172 Hover/Click
Jul21 201119 1165.00 1170.25 1153.75 1167.75 +0.50 25,774 98,168 +1,633 Hover/Click
Aug21 201119 1147.25 1150.75 1136.00 1148.25 +0.25 1,245 6,452 +289 Hover/Click
Sep21 201119 1093.50 1096.00 1083.50 1095.00 +0.50 1,175 6,834 +351 Hover/Click
Nov21 201119 1048.75 1052.25 1040.50 1051.00 -0.50 18,360 80,118 +1,524 Hover/Click
Jan22 201119 1045.00 1050.25 1039.50 1049.00 -1.25 462 9,641 -4 Hover/Click
Mar22 201119 1030.00 1034.00 1023.00 1033.75 +0.50 429 26,682 +76 Hover/Click
May22 201119 1024.25 1030.25 1019.50 1030.00 +0.75 423 4,722 +56 Hover/Click
Jul22 201119 1022.50 1031.50 1021.00 1031.00 unch 369 1,569 -5 Hover/Click
Aug22 201119 1023.75 1023.75 1023.50 1023.75 -0.50 5 63 +5 Hover/Click
Sep22 201119 1005.00 1005.00 1005.00 1005.00 -0.50 0 37 +0 Hover/Click
Nov22 201119 982.00 987.75 977.50 987.00 +0.50 99 3,280 +57 Hover/Click
Total Volume and Open Interest 284,306 929,300 +4,318  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201119 394.90 395.20 390.70 393.70 -1.20 45,084 81,941 -8,324 Hover/Click
Jan21 201119 393.80 394.00 389.40 392.30 -1.50 28,488 123,949 +2,309 Hover/Click
Mar21 201119 390.50 390.60 385.80 389.10 -1.40 19,713 96,241 +3,074 Hover/Click
May21 201119 384.60 385.10 380.40 383.70 -1.20 7,811 63,511 +1,019 Hover/Click
Jul21 201119 381.70 382.80 378.00 381.50 -0.90 4,969 36,990 +626 Hover/Click
Aug21 201119 374.30 375.90 371.50 374.80 -0.90 1,001 6,959 +348 Hover/Click
Sep21 201119 361.70 364.00 360.90 363.80 -0.50 1,035 6,877 +123 Hover/Click
Oct21 201119 350.70 352.00 349.00 351.80 -0.70 1,073 7,803 +185 Hover/Click
Dec21 201119 348.90 350.40 347.30 350.10 -0.60 4,524 22,632 +2,357 Hover/Click
Jan22 201119 346.70 348.20 346.00 348.20 -0.30 180 1,352 +40 Hover/Click
Total Volume and Open Interest 114,289 454,952 +1,834  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201119 38.45 38.96 37.99 38.81 +0.35 50,121 75,531 -4,504 Hover/Click
Jan21 201119 38.19 38.68 37.73 38.51 +0.30 37,950 136,488 +3,316 Hover/Click
Mar21 201119 37.77 38.28 37.36 38.13 +0.27 24,229 91,963 +317 Hover/Click
May21 201119 37.48 37.94 37.05 37.79 +0.25 10,008 74,063 +1,626 Hover/Click
Jul21 201119 37.11 37.57 36.72 37.46 +0.23 4,065 48,494 +357 Hover/Click
Aug21 201119 36.93 37.01 36.22 36.92 +0.20 1,870 11,816 +650 Hover/Click
Sep21 201119 35.70 36.33 35.58 36.21 +0.13 1,393 9,175 +407 Hover/Click
Oct21 201119 35.54 35.67 34.95 35.51 +0.07 1,722 11,240 +535 Hover/Click
Dec21 201119 35.28 35.60 34.74 35.34 +0.05 2,397 30,566 +579 Hover/Click
Jan22 201119 35.21 35.38 34.69 35.23 +0.12 107 1,593 +23 Hover/Click
Total Volume and Open Interest 133,937 497,851 +3,333  
Canola(WCE) Weekly Monthly
Nov20 201113 559.5 559.5 559.5 559.5 +0.6 0 514 +0 Hover/Click
Jan21 201119 570.0 573.8 565.5 572.3 +2.9 10,834 103,755 +2,129 Hover/Click
Mar21 201119 571.9 572.5 566.1 571.2 +1.3 8,316 43,177 -1,091 Hover/Click
May21 201119 569.1 570.6 565.0 568.7 -0.5 4,208 30,118 -396 Hover/Click
Jul21 201119 566.6 567.2 561.7 564.9 -1.3 1,725 14,250 +1,067 Hover/Click
Total Volume and Open Interest 27,363 229,775 +2,911  
Corn(CBOT) Weekly Monthly
Dec20 201119 424.50 425.50 418.75 422.50 -3.25 156,573 305,453 -10,064 Hover/Click
Mar21 201119 429.00 430.75 424.25 427.25 -3.25 157,279 783,236 +27,624 Hover/Click
May21 201119 431.50 433.00 427.25 429.25 -3.75 34,897 196,963 +6,247 Hover/Click
Jul21 201119 433.00 433.50 428.75 430.00 -3.75 26,343 202,882 +1,474 Hover/Click
Sep21 201119 412.00 413.75 409.75 411.75 -1.75 3,640 76,082 +117 Hover/Click
Dec21 201119 407.50 409.75 405.50 407.75 -1.25 10,717 180,280 -130 Hover/Click
Mar22 201119 412.00 413.25 410.00 411.50 -1.25 538 13,322 +88 Hover/Click
May22 201119 411.25 413.25 410.75 411.75 -1.50 45 1,807 +12 Hover/Click
Jul22 201119 411.50 412.50 410.00 410.50 -2.25 681 12,715 +437 Hover/Click
Sep22 201119 395.50 396.25 395.25 395.50 -1.50 48 1,399 +8 Hover/Click
Total Volume and Open Interest 390,882 1,783,436 +25,858  
Wheat(CBOT) Weekly Monthly
Dec20 201119 598.75 600.25 589.75 591.75 -6.00 73,204 60,803 -6,239 Hover/Click
Mar21 201119 606.75 608.25 597.00 598.75 -7.75 57,227 184,456 +6,922 Hover/Click
May21 201119 609.25 611.00 600.25 602.25 -7.50 11,060 44,751 +989 Hover/Click
Jul21 201119 605.00 606.00 598.00 600.00 -5.25 7,514 83,269 +395 Hover/Click
Sep21 201119 607.00 608.25 600.50 602.75 -4.75 2,049 19,443 +316 Hover/Click
Dec21 201119 614.25 615.25 608.00 610.00 -4.75 1,551 31,274 +41 Hover/Click
Total Volume and Open Interest 152,903 432,714 +2,504  
Wheat(KCBT) Weekly Monthly
Dec20 201119 557.25 560.75 546.75 548.75 -9.00 18,219 32,518 -4,549 Hover/Click
Mar21 201119 565.25 569.50 555.00 557.00 -9.25 22,960 118,049 +3,447 Hover/Click
May21 201119 571.25 575.25 561.50 563.00 -9.75 2,975 31,415 -88 Hover/Click
Jul21 201119 575.00 578.50 565.50 567.00 -9.00 2,069 35,361 +606 Hover/Click
Sep21 201119 578.75 583.25 571.00 572.50 -8.50 137 6,726 +21 Hover/Click
Dec21 201119 587.75 591.00 579.50 580.75 -8.00 64 6,423 +11 Hover/Click
Mar22 201119 596.50 596.50 585.50 586.75 -7.50 6 576 +3 Hover/Click
Total Volume and Open Interest 46,430 231,577 -549  
Wheat(MGE) Weekly Monthly
Dec20 201119 550.00 554.00 545.75 546.25 -4.00 5,371 14,268 -1,886 Hover/Click
Mar21 201119 567.00 570.75 562.50 563.25 -4.00 4,588 32,148 +1,563 Hover/Click
May21 201119 574.50 578.50 571.50 571.75 -4.00 1,148 7,935 -23 Hover/Click
Jul21 201119 584.25 586.50 579.50 579.75 -4.00 504 6,701 +136 Hover/Click
Sep21 201119 588.00 591.75 585.75 586.00 -4.00 256 4,990 +60 Hover/Click
Dec21 201119 595.00 600.00 595.00 595.50 -3.25 94 2,677 +33 Hover/Click
Total Volume and Open Interest 11,965 68,921 -113  
Oats(CBOT) Weekly Monthly
Dec20 201119 298.50 299.75 295.25 297.25 -0.25 695 2,893 -277 Hover/Click
Mar21 201119 314.25 315.00 310.75 312.00 -1.00 650 2,903 +411 Hover/Click
May21 201119 313.50 315.00 313.50 315.00 +0.50 11 219 -2 Hover/Click
Jul21 201119 316.00 316.25 316.00 316.25 unch 2 61 +0 Hover/Click
Total Volume and Open Interest 1,359 6,086 +132  
Rough Rice(CBOT) Weekly Monthly
Nov20 201113 12.05 12.05 12.05 12.05 unch 1 1 +1 Hover/Click
Jan21 201119 12.44 12.45 12.39 12.44 -0.01 285 8,575 +21 Hover/Click
Mar21 201119 12.64 12.64 12.59 12.63 -0.01 7 194 +3 Hover/Click
May21 201119 12.72 12.72 12.72 12.72 -0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 292 8,804 +24  
Live Cattle(CME) Weekly Monthly
Dec20 201119 110.500 110.635 107.680 108.250 -2.400 16,222 36,332 -3,811 Hover/Click
Feb21 201119 113.050 113.150 109.830 110.535 -2.615 24,231 105,637 +654 Hover/Click
Apr21 201119 116.635 116.680 113.450 114.200 -2.435 8,573 63,132 +666 Hover/Click
Jun21 201119 111.000 111.180 108.500 109.100 -2.035 5,447 51,077 +738 Hover/Click
Aug21 201119 110.430 110.600 108.230 108.635 -1.965 2,371 10,808 +57 Hover/Click
Oct21 201119 113.830 114.135 112.100 112.480 -1.600 849 4,606 +386 Hover/Click
Total Volume and Open Interest 57,926 274,607 -1,178  
Feeder Cattle(CME) Weekly Monthly
Nov20 201119 137.100 137.380 136.750 136.785 -0.250 578 1,244 -209 Hover/Click
Jan21 201119 137.500 137.950 134.235 135.550 -1.750 4,823 20,166 +183 Hover/Click
Mar21 201119 137.130 137.350 133.785 134.950 -1.950 2,446 8,826 +93 Hover/Click
Apr21 201119 138.750 139.000 135.535 136.580 -2.020 1,766 2,469 +310 Hover/Click
May21 201119 139.750 140.150 136.685 137.735 -2.065 1,061 2,147 +272 Hover/Click
Aug21 201119 144.880 145.350 142.185 143.150 -1.980 367 1,496 +143 Hover/Click
Sep21 201119 145.080 145.080 142.535 143.000 -2.400 16 92 +9 Hover/Click
Total Volume and Open Interest 11,063 36,456 +804  
Lean Hogs(CME) Weekly Monthly
Dec20 201119 65.380 65.500 63.500 63.700 -2.100 13,781 31,889 -3,116 Hover/Click
Feb21 201119 65.180 65.450 62.900 63.050 -2.850 18,199 76,610 +579 Hover/Click
Apr21 201119 68.220 68.500 66.080 66.220 -2.560 7,506 41,873 -821 Hover/Click
May21 201119 73.280 73.280 71.400 71.700 -2.280 20 1,577 +4  
Jun21 201119 79.380 79.430 76.930 77.380 -2.400 3,501 24,958 +598 Hover/Click
Jul21 201119 80.380 80.430 78.080 78.480 -2.320 1,817 14,646 -146 Hover/Click
Aug21 201119 80.100 80.100 77.950 78.350 -2.080 664 7,191 +139 Hover/Click
Oct21 201119 68.930 68.930 67.500 67.720 -1.210 208 2,868 +85 Hover/Click
Total Volume and Open Interest 45,779 202,405 -2,643  
Class III Milk(CME) Weekly Monthly
Nov20 201119 23.10 23.15 23.10 23.12 -0.03 184 5,546 +63 Hover/Click
Dec20 201119 16.01 16.09 15.55 15.59 -0.42 1,254 5,734 -82 Hover/Click
Jan21 201119 16.50 16.60 16.29 16.31 -0.40 607 3,249 +29 Hover/Click
Feb21 201119 16.48 16.65 16.48 16.50 -0.14 134 1,821 -2 Hover/Click
Mar21 201119 16.55 16.62 16.49 16.50 -0.14 73 1,692 +23 Hover/Click
Apr21 201119 16.55 16.58 16.53 16.56 -0.06 33 1,071 +29 Hover/Click
May21 201119 16.65 16.65 16.60 16.64 -0.01 21 1,118 +19 Hover/Click
Jun21 201119 16.72 16.72 16.70 16.71 -0.04 24 1,080 +22 Hover/Click
Jul21 201119 16.88 16.88 16.88 16.88 unch 22 408 +19 Hover/Click
Aug21 201119 16.89 16.89 16.82 16.82 -0.02 33 358 +14 Hover/Click
Sep21 201119 17.04 17.04 17.04 17.04 +0.04 22 404 +20 Hover/Click
Oct21 201119 16.93 16.94 16.93 16.93 +0.08 29 262 +8 Hover/Click
Nov21 201119 16.78 16.83 16.78 16.83 +0.08 29 175 +7 Hover/Click
Total Volume and Open Interest 2,485 23,141 +189  
Cocoa(ICE) Weekly Monthly
Dec20 201119 2915 2915 2915 2915 +84 2,603 1,255 -3,073 Hover/Click
Mar21 201119 2598 2670 2576 2665 +85 37,881 88,923 -425 Hover/Click
May21 201119 2576 2641 2556 2636 +75 14,599 37,638 +1,806 Hover/Click
Jul21 201119 2560 2624 2543 2618 +71 7,615 23,064 +1,413 Hover/Click
Sep21 201119 2540 2594 2525 2588 +65 2,837 10,334 +669 Hover/Click
Dec21 201119 2515 2563 2502 2560 +64 1,758 9,367 +776 Hover/Click
Mar22 201119 2504 2543 2504 2543 +65 2,607 4,787 +2,423 Hover/Click
Total Volume and Open Interest 73,902 180,466 +7,590  
Coffee "C"(ICE) Weekly Monthly
Dec20 201119 119.80 121.00 118.65 120.65 +0.90 15,948 7,595 -12,379 Hover/Click
Mar21 201119 122.50 124.40 121.15 123.20 +0.35 38,858 116,276 +1,878 Hover/Click
May21 201119 124.60 126.20 123.05 125.05 +0.35 13,585 42,075 +735 Hover/Click
Jul21 201119 125.70 127.75 124.55 126.65 +0.50 5,138 34,077 +452 Hover/Click
Sep21 201119 127.30 129.10 125.95 128.00 +0.50 2,781 21,493 +389 Hover/Click
Dec21 201119 128.60 130.40 127.45 129.35 +0.35 2,715 17,389 -483 Hover/Click
Total Volume and Open Interest 80,503 255,972 -9,168  
Orange Juice(ICE) Weekly Monthly
Jan21 201119 128.00 128.50 124.25 127.90 -0.45 1,018 8,030 -155 Hover/Click
Mar21 201119 128.35 128.35 123.45 127.70 -0.80 185 2,146 +95 Hover/Click
May21 201119 128.25 128.25 124.15 127.80 -0.45 5 432 -2 Hover/Click
Jul21 201119 126.70 129.50 126.50 129.50 +0.50 0 120 +0 Hover/Click
Sep21 201119 131.30 131.30 131.30 131.30 +0.50 0 26 +0 Hover/Click
Nov21 201119 131.70 131.70 131.70 131.70 +0.10 0 6 +0 Hover/Click
Total Volume and Open Interest 1,208 10,760 -62  
Sugar #11(ICE) Weekly Monthly
Mar21 201119 15.45 15.52 15.22 15.28 -0.17 48,208 425,481 -5,149 Hover/Click
May21 201119 14.53 14.57 14.34 14.42 -0.12 21,456 220,805 +3,369 Hover/Click
Jul21 201119 13.79 13.79 13.59 13.69 -0.10 10,533 133,399 +752 Hover/Click
Oct21 201119 13.66 13.66 13.46 13.55 -0.10 5,975 101,935 -309 Hover/Click
Mar22 201119 13.92 13.92 13.78 13.84 -0.11 3,132 66,064 +364 Hover/Click
May22 201119 13.41 13.41 13.28 13.34 -0.12 2,253 42,447 +1,032 Hover/Click
Jul22 201119 13.07 13.07 12.95 13.01 -0.12 2,357 35,593 +816 Hover/Click
Oct22 201119 12.95 12.95 12.86 12.90 -0.11 1,059 30,949 +717 Hover/Click
Total Volume and Open Interest 95,668 1,079,515 +1,717  
London Cocoa(LCE) Weekly Monthly
Dec20 201119 1743 1776 1737 1771 +29 3,792 33,013 -1,492 Hover/Click
Mar21 201119 1750 1796 1746 1791 +48 17,569 71,533 +80 Hover/Click
May21 201119 1709 1754 1708 1750 +46 8,830 38,813 +367 Hover/Click
Jul21 201119 1680 1722 1678 1717 +40 5,095 23,261 -543 Hover/Click
Sep21 201119 1651 1690 1651 1684 +36 4,525 24,488 +105 Hover/Click
Dec21 201119 1640 1677 1640 1670 +34 2,713 32,226 -161 Hover/Click
Mar22 201119 1646 1670 1644 1665 +32 1,608 7,724 -111 Hover/Click
Total Volume and Open Interest 44,956 236,247 -1,532  
London Sugar(LCE) Weekly Monthly
Mar21 201119 417.20 419.10 413.90 414.70 -2.20 6,269 43,244 +423 Hover/Click
May21 201119 407.50 408.90 403.90 404.70 -2.30 2,380 21,339 -63 Hover/Click
Aug21 201119 395.30 396.20 392.30 392.90 -1.80 929 12,333 -35 Hover/Click
Oct21 201119 385.40 385.70 382.00 383.10 -1.60 183 4,241 -14 Hover/Click
Dec21 201119 385.60 385.70 382.50 383.30 -1.70 127 2,429 +13 Hover/Click
Total Volume and Open Interest 9,943 84,928 +372  
Cotton(ICE) Weekly Monthly
Dec20 201119 69.50 69.90 69.15 69.32 -0.36 9,651 12,485 -6,282 Hover/Click
Mar21 201119 71.83 72.09 71.42 71.67 -0.16 19,494 134,637 +3,259 Hover/Click
May21 201119 72.51 72.95 72.31 72.57 -0.13 3,900 31,596 +1,319 Hover/Click
Jul21 201119 73.21 73.58 73.02 73.27 -0.11 948 18,234 +316 Hover/Click
Oct21 201119 70.97 70.97 70.97 70.97 +0.19 0 5 +0 Hover/Click
Dec21 201119 70.29 70.72 70.10 70.32 -0.01 270 20,932 -14 Hover/Click
Total Volume and Open Interest 34,403 220,441 -1,391  
Lumber(CME) Weekly Monthly
Jan21 201119 595.2 627.7 593.5 616.9 +21.2 340 1,908 +33  
Mar21 201119 567.0 597.5 567.0 588.5 +14.9 128 557 +56  
May21 201119 562.0 567.7 561.6 564.7 +12.0 14 304 +3  
Jul21 201119 536.9 545.7 535.0 540.0 +11.8 21 123 +20  
Sep21 201119 530.5 530.5 530.5 530.5 +11.8        
Nov21 201119 530.5 530.5 530.5 530.5 +11.8        
Jan22 201119 530.5 530.5 530.5 530.5 +11.8        
Total Volume and Open Interest 503 2,892 +112  
Crude Oil(NYM) Weekly Monthly
Dec20 201119 41.61 41.98 41.08 41.74 -0.08 243,677 80,686 -64,382 Hover/Click
Jan21 201119 41.87 42.15 41.26 41.90 -0.11 236,667 412,079 +25,301 Hover/Click
Feb21 201119 42.06 42.36 41.52 42.11 -0.13 65,269 197,552 +5,249 Hover/Click
Mar21 201119 42.31 42.58 41.80 42.34 -0.15 37,711 164,961 +4,967 Hover/Click
Apr21 201119 42.55 42.78 42.05 42.55 -0.17 16,537 77,768 -99 Hover/Click
May21 201119 42.77 42.97 42.27 42.74 -0.18 9,784 64,782 +151 Hover/Click
Jun21 201119 42.92 43.16 42.42 42.88 -0.20 37,405 197,617 +1,186 Hover/Click
Jul21 201119 43.18 43.20 42.60 42.98 -0.20 3,269 48,233 +20 Hover/Click
Aug21 201119 43.12 43.27 42.69 43.06 -0.21 2,888 45,838 +214 Hover/Click
Sep21 201119 42.88 43.35 42.77 43.11 -0.22 6,856 59,955 -1,126 Hover/Click
Oct21 201119 42.90 43.30 42.82 43.15 -0.22 2,214 36,294 +93 Hover/Click
Nov21 201119 43.45 43.45 42.98 43.19 -0.23 1,886 34,674 +61 Hover/Click
Dec21 201119 43.30 43.56 42.89 43.22 -0.25 37,470 277,107 +1,935 Hover/Click
Jan22 201119 43.35 43.35 43.23 43.23 -0.25 597 34,410 +346 Hover/Click
Feb22 201119 43.23 43.23 43.23 43.23 -0.26 115 17,074 +51 Hover/Click
Mar22 201119 43.05 43.23 43.05 43.23 -0.27 807 20,321 -5 Hover/Click
Total Volume and Open Interest 726,991 2,083,804 -23,866  
e-miNY Crude Oil(NYM)
Dec20 201119 41.600 41.875 41.100 41.750 -0.075 7,125 923 -283  
Jan21 201119 41.850 42.150 41.250 41.900 -0.100 3,422 735 +123  
Feb21 201119 42.025 42.350 41.550 42.100 -0.150 70 202 +11  
Mar21 201119 42.050 42.550 41.825 42.350 -0.150 45 365 +1  
Apr21 201119 42.200 42.650 42.200 42.550 -0.175 6 28 +0  
May21 201119 42.350 42.750 42.350 42.750 -0.175 0 33 +0  
Jun21 201119 42.750 43.125 42.450 42.875 -0.200 16 144 +9  
Jul21 201119 42.975 42.975 42.975 42.975 -0.200 2 17 +0  
Aug21 201119 43.050 43.050 43.050 43.050 -0.225 0 10 +0  
Sep21 201119 43.100 43.100 43.100 43.100 -0.225 0 7 +0  
Total Volume and Open Interest 10,688 2,638 -137  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201119 126.40 127.94 125.50 127.07 +0.67 48,781 66,014 -13,220 Hover/Click
Jan21 201119 126.96 128.52 126.18 127.66 +0.55 49,742 98,874 +9,413 Hover/Click
Feb21 201119 127.86 129.21 127.08 128.41 +0.36 19,614 40,694 +2,882 Hover/Click
Mar21 201119 128.67 129.85 127.88 129.07 +0.20 12,203 33,749 -554 Hover/Click
Apr21 201119 129.61 130.18 128.33 129.42 +0.11 4,455 21,073 +391 Hover/Click
May21 201119 130.49 130.78 129.13 130.04 +0.04 1,982 14,280 -405 Hover/Click
Jun21 201119 130.51 131.56 129.80 130.78 -0.01 3,208 28,854 -85 Hover/Click
Jul21 201119 131.43 131.71 130.69 131.71 -0.04 232 9,642 -1 Hover/Click
Aug21 201119 132.62 132.68 132.40 132.65 -0.06 143 5,935 -46 Hover/Click
Sep21 201119 134.15 134.28 132.83 133.66 -0.08 341 8,087 -10 Hover/Click
Oct21 201119 134.69 134.71 134.16 134.71 -0.09 174 5,462 +37 Hover/Click
Nov21 201119 135.66 135.66 135.54 135.66 -0.10 610 5,307 +234 Hover/Click
Dec21 201119 136.40 137.07 135.11 136.37 -0.11 1,649 35,529 +11 Hover/Click
Jan22 201119 137.91 138.00 136.85 137.30 -0.11 91 9,177 +52 Hover/Click
Total Volume and Open Interest 143,883 403,248 -1,049  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201119 115.45 117.01 114.23 116.25 -0.04 42,175 58,859 -5,576 Hover/Click
Jan21 201119 115.49 116.70 114.29 115.96 -0.30 48,655 120,863 +4,185 Hover/Click
Feb21 201119 116.38 117.63 115.46 116.94 -0.39 15,442 31,771 +34 Hover/Click
Mar21 201119 118.26 119.50 117.44 118.80 -0.44 15,818 40,828 -156 Hover/Click
Apr21 201119 130.17 131.91 129.80 130.85 -0.38 8,940 34,661 +65 Hover/Click
May21 201119 133.07 133.34 131.41 132.32 -0.37 3,357 19,422 -318 Hover/Click
Jun21 201119 132.03 133.50 131.50 132.58 -0.34 6,853 35,854 +914 Hover/Click
Jul21 201119 132.81 132.81 131.35 132.16 -0.33 1,597 9,330 +632 Hover/Click
Aug21 201119 130.71 131.60 130.43 131.17 -0.34 611 6,493 -59 Hover/Click
Sep21 201119 129.96 130.02 128.95 129.48 -0.38 1,267 14,113 +11 Hover/Click
Total Volume and Open Interest 146,897 411,987 -481  
e-miNY RBOB Gasoline(NYM)
Dec20 201119 116.25 116.25 116.25 116.25 -0.04 0 2 +0  
Jan21 201119 115.96 115.96 115.96 115.96 -0.30        
Feb21 201119 116.94 116.94 116.94 116.94 -0.39        
Mar21 201119 118.80 118.80 118.80 118.80 -0.44        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201119 2.715 2.744 2.525 2.592 -0.120 110,709 69,494 -10,429 Hover/Click
Jan21 201119 2.842 2.865 2.656 2.720 -0.118 86,391 290,741 +4,675 Hover/Click
Feb21 201119 2.821 2.843 2.640 2.703 -0.115 33,801 97,142 -228 Hover/Click
Mar21 201119 2.783 2.793 2.596 2.659 -0.108 36,764 172,185 +5,438 Hover/Click
Apr21 201119 2.695 2.702 2.527 2.584 -0.096 35,924 87,326 +955 Hover/Click
May21 201119 2.701 2.705 2.542 2.597 -0.087 19,774 57,400 -3,909 Hover/Click
Jun21 201119 2.743 2.747 2.591 2.645 -0.083 6,658 35,155 +299 Hover/Click
Jul21 201119 2.798 2.801 2.650 2.706 -0.078 5,908 32,992 -29 Hover/Click
Aug21 201119 2.816 2.820 2.677 2.731 -0.074 9,923 26,633 -755 Hover/Click
Sep21 201119 2.809 2.809 2.672 2.728 -0.066 9,254 36,061 -145 Hover/Click
Oct21 201119 2.837 2.842 2.705 2.761 -0.067 21,223 102,646 +418 Hover/Click
Nov21 201119 2.908 2.924 2.793 2.839 -0.073 3,731 40,644 +326 Hover/Click
Dec21 201119 3.054 3.064 2.945 2.986 -0.070 2,747 31,467 -407 Hover/Click
Jan22 201119 3.150 3.160 3.044 3.082 -0.068 7,725 32,224 +856 Hover/Click
Feb22 201119 3.046 3.052 2.993 3.021 -0.069 3,860 23,118 -348 Hover/Click
Mar22 201119 2.926 2.926 2.855 2.885 -0.052 5,655 25,363 -498 Hover/Click
Total Volume and Open Interest 412,696 1,256,371 -2,585  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201119 43.96 44.57 43.79 44.20 -0.14 226,352 276,760 -22,922 Hover/Click
Feb21 201119 44.09 44.70 43.95 44.37 -0.12 145,578 382,333 +11,556 Hover/Click
Mar21 201119 44.28 44.85 44.13 44.52 -0.14 89,351 241,222 +7,298 Hover/Click
Apr21 201119 44.47 44.99 44.30 44.69 -0.15 37,857 131,396 +336 Hover/Click
May21 201119 44.65 45.18 44.47 44.85 -0.17 24,497 110,690 +1,364 Hover/Click
Jun21 201119 44.81 45.32 44.64 45.00 -0.18 57,466 203,940 -151 Hover/Click
Jul21 201119 44.87 45.39 44.76 45.09 -0.18 7,747 86,331 +292 Hover/Click
Aug21 201119 44.97 45.48 44.87 45.18 -0.18 4,058 54,826 +386 Hover/Click
Sep21 201119 45.09 45.58 44.96 45.26 -0.19 11,115 68,156 +159 Hover/Click
Oct21 201119 45.32 45.32 45.32 45.32 -0.20 1,829 36,124 +348 Hover/Click
Nov21 201119 45.33 45.36 45.33 45.36 -0.21 1,553 34,899 -248 Hover/Click
Dec21 201119 45.25 45.81 45.14 45.41 -0.21 40,937 240,862 +1,090 Hover/Click
Jan22 201119 45.46 45.48 45.46 45.47 -0.21 2,370 34,596 +155 Hover/Click
Feb22 201119 45.54 45.54 45.54 45.54 -0.22 1,463 34,637 +458 Hover/Click
Total Volume and Open Interest 683,565 2,406,706 +1,174  
Gas Oil(ICE) Weekly Monthly
Dec20 201119 357.25 363.25 355.75 357.75 -3.00 70,993 155,303 -2,357 Hover/Click
Jan21 201119 361.25 366.25 359.75 361.25 -3.25 46,927 152,827 +2,983 Hover/Click
Feb21 201119 365.75 370.25 363.75 365.00 -3.75 20,972 87,547 +3,178 Hover/Click
Mar21 201119 368.50 373.25 367.00 368.25 -3.75 14,989 55,223 +1,347 Hover/Click
Apr21 201119 370.75 375.75 369.75 371.00 -4.00 6,092 32,369 +1,008 Hover/Click
May21 201119 375.50 378.50 372.75 374.00 -4.00 2,688 33,730 +67 Hover/Click
Jun21 201119 377.25 381.00 375.50 376.75 -4.00 9,997 57,384 +600 Hover/Click
Jul21 201119 381.00 384.25 378.50 380.00 -4.00 1,811 26,903 -304 Hover/Click
Aug21 201119 386.75 387.25 381.75 383.25 -4.00 734 17,309 -237 Hover/Click
Sep21 201119 389.75 390.25 384.75 386.25 -4.00 2,019 29,755 +42 Hover/Click
Total Volume and Open Interest 189,331 938,589 +8,174  
Ethanol(CBOT)
Dec20 201119 1.400 1.400 1.390 1.390 -0.030 0 36 +0  
Jan21 201119 1.350 1.350 1.350 1.350 -0.030 0 18 +0  
Feb21 201119 1.350 1.350 1.350 1.350 -0.030        
Mar21 201119 1.350 1.350 1.350 1.350 -0.030        
Apr21 201119 1.365 1.365 1.365 1.365 -0.030        
May21 201119 1.365 1.365 1.365 1.365 -0.030        
Jun21 201119 1.365 1.365 1.365 1.365 -0.030        
Jul21 201119 1.365 1.365 1.365 1.365 -0.030        
Total Volume and Open Interest 0 54 +0  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201119 41.41 41.79 41.11 41.74 -0.08 25,415 37,304 -9,436 Hover/Click
Jan21 201119 41.60 42.15 41.28 41.90 -0.11 32,865 49,112 -1,509 Hover/Click
Feb21 201119 41.78 42.36 41.55 42.11 -0.13 30,717 29,276 +1,010 Hover/Click
Mar21 201119 42.33 42.55 41.87 42.34 -0.15 23,285 31,750 -1,606 Hover/Click
Apr21 201119 42.59 42.73 42.11 42.55 -0.17 8,236 16,313 +664 Hover/Click
May21 201119 42.90 42.93 42.32 42.74 -0.18 3,868 8,747 +130 Hover/Click
Jun21 201119 42.73 43.07 42.57 42.88 -0.20 8,128 46,297 +427 Hover/Click
Jul21 201119 42.79 43.00 42.79 42.98 -0.20 521 7,121 -18 Hover/Click
Aug21 201119 43.06 43.06 43.06 43.06 -0.21 557 6,872 +18 Hover/Click
Sep21 201119 43.11 43.11 43.11 43.11 -0.22 916 9,884 -34 Hover/Click
Oct21 201119 43.15 43.15 43.15 43.15 -0.22 281 7,379 +46 Hover/Click
Nov21 201119 43.19 43.19 43.19 43.19 -0.23 72 6,656 +22 Hover/Click
Dec21 201119 43.32 43.47 42.94 43.22 -0.25 5,657 77,688 -521 Hover/Click
Jan22 201119 43.05 43.36 43.05 43.23 -0.25 20 3,940 +17 Hover/Click
Feb22 201119 43.23 43.23 43.23 43.23 -0.26 16 2,770 +16 Hover/Click
Mar22 201119 43.23 43.23 43.23 43.23 -0.27 178 8,188 -18 Hover/Click
Total Volume and Open Interest 143,483 450,704 -10,165  
US Dollar Index(ICE) Weekly Monthly
Dec20 201119 92.505 92.720 92.225 92.285 -0.025 17,590 28,471 +3 Hover/Click
Mar21 201119 92.445 92.620 92.190 92.235 -0.025 151 884 +28 Hover/Click
Jun21 201119 92.360 92.360 92.200 92.215 -0.025 0 58 +0 Hover/Click
Total Volume and Open Interest 17,741 29,413 +31  
Australian Dollar(CME) Weekly Monthly
Dec20 201119 73.04 73.07 72.56 72.92 -0.29 66,495 128,038 -236 Hover/Click
Mar21 201119 73.09 73.09 72.61 72.96 -0.30 258 690 +76 Hover/Click
Jun21 201119 73.00 73.00 72.67 73.00 -0.29 0 100 +0 Hover/Click
Total Volume and Open Interest 66,915 129,737 -141  
British Pound(CME) Weekly Monthly
Dec20 201119 132.68 132.81 131.97 132.57 -0.27 82,075 135,400 -1,553 Hover/Click
Mar21 201119 132.52 132.86 132.08 132.67 -0.27 869 2,850 +408 Hover/Click
Jun21 201119 132.50 132.73 132.25 132.73 -0.27 0 228 +0 Hover/Click
Total Volume and Open Interest 83,111 139,010 -1,106  
Canadian Dollar(CME) Weekly Monthly
Dec20 201119 76.46 76.62 76.21 76.55 -0.09 47,351 131,237 +936 Hover/Click
Mar21 201119 76.50 76.64 76.24 76.58 -0.10 286 2,560 +96 Hover/Click
Jun21 201119 76.33 76.60 76.26 76.59 -0.10 77 1,317 +60 Hover/Click
Sep21 201119 76.31 76.60 76.31 76.60 -0.08 7 318 +2 Hover/Click
Total Volume and Open Interest 47,738 136,532 +1,020  
Japanese Yen(CME) Weekly Monthly
Dec20 201119 96.33 96.45 95.98 96.37 +0.02 78,850 162,345 +1,594 Hover/Click
Mar21 201119 96.41 96.58 96.12 96.51 +0.02 130 2,134 -43 Hover/Click
Jun21 201119 96.63 96.66 96.26 96.63 +0.03 0 140 +0 Hover/Click
Total Volume and Open Interest 79,008 165,073 +1,566  
Swiss Franc(CME) Weekly Monthly
Dec20 201119 109.82 109.96 109.48 109.90 -0.04 16,357 50,170 -242 Hover/Click
Mar21 201119 110.12 110.28 109.82 110.23 -0.04 37 552 +9 Hover/Click
Jun21 201119 110.72 110.72 110.29 110.53 -0.03 0 28 +0 Hover/Click
Total Volume and Open Interest 16,394 50,775 -233  
EuroFX(CME) Weekly Monthly
Dec20 201119 118.60 118.89 118.22 118.82 +0.12 125,537 626,990 +4,908 Hover/Click
Mar21 201119 118.82 119.17 118.50 119.09 +0.12 841 5,620 -113 Hover/Click
Jun21 201119 118.97 119.39 118.76 119.34 +0.13 25 953 +0 Hover/Click
Total Volume and Open Interest 127,138 637,946 +4,830  
Mexican Peso(CME) Weekly Monthly
Dec20 201119 490.50 495.88 488.25 495.75 +3.38 51,635 131,052 -1,163 Hover/Click
Mar21 201119 485.88 490.75 483.38 490.63 +3.38 12 1,179 +0 Hover/Click
Total Volume and Open Interest 51,648 132,317 -1,162  
Brazilian Real(CME) Weekly Monthly
Dec20 201119 186.00 188.70 185.75 188.10 +0.15 9,890 42,687 +1,299 Hover/Click
Jan21 201119 186.10 188.50 185.80 187.95 +0.15 357 375 +113  
Feb21 201119 187.80 188.00 186.15 187.80 +0.15        
Mar21 201119 187.65 188.00 186.00 187.65 +0.15 3 18 +0 Hover/Click
Total Volume and Open Interest 10,250 43,080 +1,412  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201119 172~250 173~290 172~240 173~080 +0~230 327,789 1,195,179 -6 Hover/Click
Mar21 201119 174~030 175~080 174~030 174~180 +0~240 24,808 55,127 +14,199 Hover/Click
Jun21 201119 174~180 174~180 174~180 174~180 +0~240       Hover/Click
Total Volume and Open Interest 352,597 1,250,306 +14,193  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201119 138~070 138~165 138~070 138~115 +0~055 1,329,088 3,189,987 +11,121 Hover/Click
Mar21 201119 137~275 138~040 137~275 137~310 +0~055 36,707 59,462 +11,579 Hover/Click
Jun21 201119 137~310 137~310 137~310 137~310 +0~055       Hover/Click
Total Volume and Open Interest 1,365,795 3,249,449 +22,700  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201119 125~160 125~194 125~160 125~176 +0~020 640,690 3,123,232 -32,446 Hover/Click
Mar21 201119 125~270 125~296 125~264 125~276 +0~020 14,799 67,229 +7,953 Hover/Click
Jun21 201119 125~276 125~276 125~276 125~276 +0~020       Hover/Click
Total Volume and Open Interest 655,489 3,190,461 -24,493  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201119 110~115 110~123 110~115 110~120 +0~002 220,655 1,983,650 -14,556 Hover/Click
Mar21 201119 110~115 110~122 110~114 110~117 +0~003 17,946 34,529 +14,117 Hover/Click
Jun21 201119 110~117 110~117 110~117 110~117 +0~003       Hover/Click
Total Volume and Open Interest 238,601 2,018,179 -439  
Eurodollars(CME) Weekly Monthly
Dec20 201119 99.745 99.755 99.743 99.753 +0.005 90,042 1,118,764 +13,806  
Mar21 201119 99.785 99.790 99.780 99.785 +0.005 46,507 1,132,674 -295  
Jun21 201119 99.790 99.795 99.785 99.790 +0.005 39,089 881,995 +1,503  
Sep21 201119 99.785 99.790 99.780 99.785 unch 52,176 770,064 +1,705  
Dec21 201119 99.750 99.755 99.745 99.750 unch 84,470 824,424 +16,152  
Mar22 201119 99.700 99.715 99.700 99.705 +0.005 145,332 628,099 +151  
Jun22 201119 99.685 99.695 99.685 99.690 +0.005 87,430 618,866 -10,681  
Sep22 201119 99.665 99.680 99.665 99.670 +0.005 75,359 468,038 -6,566  
Dec22 201119 99.640 99.650 99.640 99.640 unch 90,354 460,086 +6,553  
Mar23 201119 99.620 99.635 99.620 99.625 +0.010 76,066 601,330 +1,020  
Jun23 201119 99.585 99.600 99.580 99.590 +0.010 50,666 363,575 -620  
Sep23 201119 99.545 99.565 99.545 99.550 +0.010 47,639 340,645 +1,570  
Dec23 201119 99.490 99.510 99.490 99.500 +0.015 77,413 336,606 -6,600  
Mar24 201119 99.440 99.455 99.435 99.445 +0.015 45,226 256,292 -13,142  
Jun24 201119 99.380 99.405 99.375 99.385 +0.015 26,159 220,476 +1,908  
Sep24 201119 99.315 99.340 99.315 99.320 +0.015 21,581 196,057 -1,325  
Dec24 201119 99.250 99.280 99.245 99.255 +0.020 24,995 189,086 -2,393  
Mar25 201119 99.180 99.220 99.180 99.200 +0.025 21,980 136,940 +1,310  
Total Volume and Open Interest 1,153,512 9,909,037 +8,327  
Ultra T-Bond(CBOT)
Dec20 201119 216~18 218~28 216~18 217~21 +1~22 161,218 1,009,886 +1,411  
Mar21 201119 214~31 217~06 214~31 216~00 +1~22 9,243 13,323 +6,978  
Jun21 201119 216~00 216~00 216~00 216~00 +1~22        
Total Volume and Open Interest 170,461 1,023,209 +8,389  
Ultra 10-Yr T-Note(CBOT)
Dec20 201119 157~105 157~285 157~100 157~180 +0~110 201,420 967,134 -4,711  
Mar21 201119 156~295 157~095 156~260 156~310 +0~115 8,933 6,458 +5,360  
Jun21 201119 156~310 156~310 156~310 156~310 +0~115        
Total Volume and Open Interest 210,353 973,592 +649  
30 Day Federal Funds(CBOT)
Nov20 201119 99.912 99.912 99.910 99.912 +0.002 394 146,621 -249  
Dec20 201119 99.915 99.920 99.910 99.920 +0.005 8,863 119,151 -442  
Jan21 201119 99.915 99.925 99.915 99.925 +0.005 7,512 153,594 -4,281  
Feb21 201119 99.925 99.930 99.920 99.930 +0.005 2,203 112,539 -298  
Mar21 201119 99.925 99.930 99.925 99.930 +0.005 4,601 74,186 -703  
Apr21 201119 99.930 99.930 99.925 99.930 +0.005 376 90,783 +80  
Total Volume and Open Interest 30,507 1,100,938 -4,894  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201119 152.17 152.23 152.13 152.22 +0.04 563 13,363 +70 Hover/Click
Mar21 201119 152.22 152.22 152.22 152.22 +0.04       Hover/Click
Jun21 201119 152.22 152.22 152.22 152.22 +0.04       Hover/Click
Total Volume and Open Interest 563 13,363 +70  
Euro-Buxl(EUREX)
Dec20 201119 225.96 227.16 225.80 226.86 +1.00 50,583 248,720 -5,338  
Mar21 201119 224.58 225.44 224.58 225.20 +1.00 92 37,907 +89  
Jun21 201119 224.06 224.06 224.06 224.06 +1.00        
Total Volume and Open Interest 50,675 286,627 -5,249  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201119 175.20 175.41 175.10 175.33 +0.21 528,184 1,315,650 -49,542 Hover/Click
Mar21 201119 177.48 177.73 177.48 177.68 +0.25 14,674 76,337 +11,018 Hover/Click
Jun21 201119 174.93 174.93 174.93 174.93 +0.21 0 1 +0 Hover/Click
Total Volume and Open Interest 542,858 1,391,988 -38,524  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201119 135.38 135.42 135.33 135.38 +0.04 335,819 1,024,139 -13,452 Hover/Click
Mar21 201119 135.23 135.26 135.21 135.23 +0.04 11,899 38,917 +10,574 Hover/Click
Jun21 201119 135.93 135.93 135.93 135.93 +0.04       Hover/Click
Total Volume and Open Interest 347,718 1,063,056 -2,878  
Euro-Schatz(EUREX)
Dec20 201119 112.32 112.33 112.31 112.32 +0.01 394,700 1,500,440 +68,500  
Mar21 201119 112.36 112.36 112.35 112.36 +0.01 4,503 12,917 +4,002  
Jun21 201119 113.11 113.11 113.11 113.11 +0.01        
Total Volume and Open Interest 399,203 1,513,357 +72,502  
3-Mth Euribor(EUREX)
Dec20 201119 100.530 100.530 100.530 100.530 -0.005 0 998 +0  
Mar21 201119 100.540 100.540 100.535 100.535 unch 0 688 +0  
Jun21 201119 100.545 100.545 100.545 100.545 unch 0 243 +0  
Total Volume and Open Interest 0 3,754 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201119 134~30 135~04 134~24 134~30 +0~04 231,272 489,847 -2,650 Hover/Click
Mar21 201119 134~01 134~06 133~28 134~01 +0~04 5,547 19,788 +5,503 Hover/Click
Total Volume and Open Interest 236,819 509,635 +2,853  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201119 99.96 99.96 99.95 99.95 unch 13,227 487,520 -464  
Mar21 201119 99.96 99.97 99.96 99.96 unch 67,802 714,404 -15,986  
Jun21 201119 100.00 100.00 99.99 99.99 unch 56,161 849,328 -5,911  
Sep21 201119 100.00 100.01 100.00 100.00 unch 28,418 585,344 -3,567  
Dec21 201119 100.00 100.01 100.00 100.00 unch 34,939 475,170 -2,410  
Mar22 201119 99.94 99.96 99.94 99.94 unch 24,719 511,879 +3,548  
Total Volume and Open Interest 374,096 4,826,999 -18,618  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201119 100.535 100.535 100.525 100.530 -0.005 36,948 515,105 -10,024  
Mar21 201119 100.540 100.545 100.535 100.535 -0.005 36,751 323,558 -281  
Jun21 201119 100.545 100.550 100.540 100.545 unch 19,129 377,708 -2,861  
Total Volume and Open Interest 353,717 3,421,850 -17,264  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201119 99.98 99.99 99.98 99.99 unch 923 126,927 -790  
Mar21 201119 99.98 99.98 99.97 99.98 unch 12,768 139,142 -3,005  
Jun21 201119 99.97 99.97 99.96 99.97 unch 7,507 139,107 -2,282  
Sep21 201119 99.95 99.96 99.94 99.96 unch 5,947 121,685 +1,421  
Dec21 201119 99.93 99.93 99.92 99.93 -0.01 4,256 104,546 -1,202  
Mar22 201119 99.90 99.91 99.89 99.90 -0.01 14,460 102,725 +4,040  
Jun22 201119 99.88 99.88 99.87 99.87 -0.01 4,864 52,770 +1,275  
Sep22 201119 99.85 99.85 99.84 99.85 -0.01 3,458 49,783 +978  
Dec22 201119 99.82 99.82 99.81 99.81 -0.02 5 4,638 +0  
Mar23 201119 99.79 99.79 99.79 99.79 unch 0 502 +0  
Total Volume and Open Interest 54,188 843,043 +435  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201119 99.12 99.12 99.08 99.12 unch 338,447 1,574,756 +21,978  
Mar21 201119 99.06 99.06 99.06 99.06 unch 3 2,725 +3  
Total Volume and Open Interest 338,450 1,577,481 +21,981  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201119 99.83 99.83 99.82 99.83 unch 141,503 1,025,080 +1,168  
Mar21 201119 99.83 99.83 99.83 99.83 unch 0 2,960 +0  
Total Volume and Open Interest 141,503 1,028,040 +1,168  
Gold(CMX) Weekly Monthly
Dec20 201119 1872.0 1872.6 1850.0 1861.5 -12.4 160,884 247,965 -7,625 Hover/Click
Feb21 201119 1877.0 1877.8 1855.7 1866.9 -12.3 21,643 210,616 +7,180 Hover/Click
Apr21 201119 1877.3 1879.4 1860.0 1871.1 -12.1 6,581 50,913 +1,521 Hover/Click
Jun21 201119 1884.7 1884.7 1863.2 1874.4 -12.2 2,768 24,570 +1,081 Hover/Click
Aug21 201119 1873.3 1877.5 1870.0 1877.4 -12.1 424 6,707 +161 Hover/Click
Oct21 201119 1879.9 1880.1 1879.9 1880.1 -11.9 55 4,022 +0 Hover/Click
Dec21 201119 1890.0 1890.0 1876.1 1882.7 -11.8 627 8,817 +55 Hover/Click
Feb22 201119 1885.3 1885.3 1885.3 1885.3 -11.8 111 363 +109 Hover/Click
Apr22 201119 1888.2 1888.2 1888.2 1888.2 -11.8 0 10 +0 Hover/Click
Jun22 201119 1893.8 1893.8 1893.8 1893.8 -11.8 0 98 +0 Hover/Click
Aug22 201119 1895.3 1895.3 1895.3 1895.3 -11.8 0 1 +0 Hover/Click
Total Volume and Open Interest 193,222 557,533 +2,538  
Silver(CMX) Weekly Monthly
Dec20 201119 2438.0 2442.5 2367.0 2404.8 -40.0 57,853 70,400 -3,578 Hover/Click
Mar21 201119 2453.0 2453.0 2379.0 2416.4 -39.4 9,759 75,064 +2,900 Hover/Click
May21 201119 2451.5 2451.5 2394.0 2423.7 -39.9 959 7,127 +474 Hover/Click
Jul21 201119 2462.5 2462.5 2400.0 2430.8 -40.6 292 4,650 +30 Hover/Click
Sep21 201119 2418.5 2437.8 2418.5 2437.8 -40.8 180 1,720 +103 Hover/Click
Dec21 201119 2466.5 2466.5 2430.5 2448.0 -40.8 54 1,597 +16 Hover/Click
Mar22 201119 2455.7 2455.7 2455.7 2455.7 -40.8 0 2 +0 Hover/Click
Total Volume and Open Interest 69,152 160,972 -47  
Platinum(NYMEX) Weekly Monthly
Jan21 201119 950.3 959.0 936.1 951.5 +0.6 13,662 50,755 -202 Hover/Click
Apr21 201119 948.9 960.4 940.3 954.5 +0.8 629 3,128 +257 Hover/Click
Jul21 201119 948.0 957.8 947.6 957.8 +0.6 7 132 +5 Hover/Click
Oct21 201119 961.5 961.5 961.5 961.5 +0.4 2 3 -1 Hover/Click
Total Volume and Open Interest 14,301 54,077 +58  
Palladium(NYMEX) Weekly Monthly
Dec20 201119 2334.50 2349.00 2270.60 2319.80 -34.20 2,012 5,819 -434 Hover/Click
Mar21 201119 2336.20 2365.10 2294.40 2336.50 -31.80 747 5,038 +360 Hover/Click
Jun21 201119 2292.40 2337.80 2292.40 2337.80 -31.80 1 114 +0 Hover/Click
Total Volume and Open Interest 2,760 10,971 -74  
Copper(CMX) Weekly Monthly
Dec20 201119 319.45 321.75 316.90 320.20 +0.40 71,436 65,727 -7,660 Hover/Click
Mar21 201119 320.85 323.50 318.55 322.00 +0.75 25,216 105,030 +5,152 Hover/Click
May21 201119 321.35 323.95 319.15 322.50 +0.75 2,710 24,725 +459 Hover/Click
Jul21 201119 321.55 324.20 319.80 322.90 +0.75 1,803 19,263 -77 Hover/Click
Sep21 201119 321.85 323.75 321.05 323.10 +0.70 647 4,080 -53 Hover/Click
Total Volume and Open Interest 102,966 228,338 -2,022  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201119 29370 29476 29182 29443 +52 155,946 89,797 -2,541 Hover/Click
Mar21 201119 29280 29368 29096 29344 +51 208 6,139 +46 Hover/Click
Jun21 201119 29266 29266 29057 29266 +40 0 30 +0 Hover/Click
Sep21 201119 29167 29167 29066 29167 +39 0 1 +0 Hover/Click
Total Volume and Open Interest 156,154 95,967 -2,495  
S & P 500(CME) Weekly Monthly
Dec20 201119 3550.50 3580.00 3543.00 3580.00 +15.00 2,621 27,753 +959  
Mar21 201119 3571.50 3571.50 3571.50 3571.50 +15.00 0 26 +0  
Jun21 201119 3562.00 3562.00 3562.00 3562.00 +15.00        
Sep21 201119 3545.25 3545.25 3545.25 3545.25 +14.00        
Total Volume and Open Interest 2,621 27,853 +959  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201119 3562.00 3582.75 3542.25 3580.00 +15.00 1,268,206 2,490,016 +26,624 Hover/Click
Mar21 201119 3556.00 3574.50 3534.50 3571.50 +15.00 5,087 43,406 +490 Hover/Click
Jun21 201119 3548.75 3564.00 3524.75 3562.00 +15.00 101 1,403 +4 Hover/Click
Sep21 201119 3545.25 3545.25 3545.25 3545.25 +14.00 0 18 +0 Hover/Click
Total Volume and Open Interest 1,273,400 2,534,850 +27,122  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201119 11876.00 12000.00 11804.50 11987.25 +90.25 401,505 233,752 +2,958 Hover/Click
Mar21 201119 11883.00 11992.00 11800.50 11981.50 +90.00 524 4,273 +156 Hover/Click
Jun21 201119 11854.00 11971.25 11792.75 11966.50 +89.00 4 448 +1 Hover/Click
Total Volume and Open Interest 402,033 238,473 +3,115  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201119 2128.90 2149.30 2113.20 2148.20 +19.20 9,558 53,100 +266 Hover/Click
Mar21 201119 2144.60 2144.60 2112.50 2144.60 +18.70       Hover/Click
Jun21 201119 2147.70 2147.70 2147.70 2147.70 +19.20       Hover/Click
Total Volume and Open Interest 9,558 53,100 +266  
Volatility Index(CBOE)
Nov20 201118 23.10 23.60 21.60 22.41 -0.57 44,143 33,858 -6,855  
Dec20 201119 24.95 25.20 24.09 24.48 -0.40 55,323 172,339 +10,821  
Jan21 201119 26.08 26.36 25.55 25.93 -0.25 15,405 44,202 +2,864  
Feb21 201119 26.17 26.40 25.72 26.08 -0.15 5,609 18,292 +487  
Total Volume and Open Interest 127,116 261,001 -19,420  
S & P 600(CME)
Dec20 201119 1022.40 1022.40 1022.40 1022.40 +6.20        
Mar21 201119 1023.10 1023.10 1023.10 1023.10 +6.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201119 1765.40 1784.50 1753.80 1783.00 +14.70 163,796 550,941 -319 Hover/Click
Mar21 201119 1766.00 1780.50 1751.70 1780.10 +14.60 86 879 +1 Hover/Click
Jun21 201119 1774.80 1774.80 1774.80 1774.80 +13.80       Hover/Click
Total Volume and Open Interest 163,882 551,820 -318  
Nikkei 225(CME)
Dec20 201119 25600 25690 25415 25610 -35 4,749 16,223 +50  
Mar21 201119 25595 25645 25395 25585 -30 6 1,803 -1  
Total Volume and Open Interest 4,755 18,026 +49  
Nikkei 225(SGX) Weekly Monthly
Dec20 201119 25680 25925 25470 25555 -125 83,698 116,496 +2,797  
Mar21 201119 25540 25545 25500 25500 -140 41 1,301 -14  
Jun21 201119 25365 25365 25365 25365 -125 468 6,801 +193  
Total Volume and Open Interest 85,255 147,923 +3,928  
Nikkei 225 Mini(JPX)
Dec20 201119 25670 25675 25470 25540 -160 466,700 409,437 +8,860  
Mar21 201119 25640 25865 25415 25480 -150 50,434 32,782 +532  
Jun21 201119 25425 25680 25230 25300 -160 755 1,818 +42  
Total Volume and Open Interest 530,460 458,427 +10,245  
Nikkei 225(JPX)
Dec20 201119 25670 25680 25470 25540 -160 45,193 323,318 -4,194  
Mar21 201119 25610 25610 25410 25480 -150 925 13,132 +1,271  
Jun21 201119 25450 25450 25250 25300 -160 1 19,792 +1,724  
Total Volume and Open Interest 46,146 422,813 -628  
Nikkei 225(CME) Yen
Dec20 201119 25630 25690 25410 25600 -40 28,717 54,595 +5,204  
Mar21 201119 25540 25595 25355 25540 -40 25 1,808 -8  
Jun21 201119 25360 25360 25360 25360 -50        
Total Volume and Open Interest 28,742 56,403 +5,196  
Nikkei 225(CME) e-Mini Yen
Dec20 201119 25600 25600 25600 25600 -40 1 0 -1  
Mar21 201119 25540 25540 25540 25540 -40        
Jun21 201119 25360 25360 25360 25360 -50        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Nov20 201119 5481.0 5500.5 5449.0 5475.0 -36.5 171,702 246,995 +7,541  
Dec20 201119 5463.5 5510.0 5438.5 5464.5 -36.0 130,250 212,617 +98,258  
Jan21 201119 5435.0 5460.0 5435.0 5455.0 -36.5 1 24 -1  
Mar21 201119 5448.0 5448.0 5448.0 5448.0 -36.5 0 15 +0  
Jun21 201119 5362.0 5362.0 5362.0 5362.0 -36.5        
Sep21 201119 5339.0 5339.0 5339.0 5339.0 -35.5        
Total Volume and Open Interest 301,953 474,157 +105,798  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201119 26540 26632 26313 26349 -206 97,763 110,353 -728  
Dec20 201119 26547 26628 26320 26345 -215 998 18,932 +13  
Total Volume and Open Interest 99,125 134,862 -596  
DAX(EUREX) Weekly Monthly
Dec20 201119 13089.0 13141.5 13024.5 13084.0 -110.0 56,793 70,982 -5,912  
Mar21 201119 13077.0 13108.0 13031.5 13075.0 -110.0 58 1,799 +12  
Jun21 201119 13093.0 13093.0 13080.5 13080.5 -110.0 0 70 +0  
Total Volume and Open Interest 56,851 72,851 -5,900  
Mini-DAX(EUREX)
Dec20 201119 13099.0 13143.0 13026.0 13084.0 -110.0 37,805 15,379 -771  
Mar21 201119 13048.0 13129.0 13026.0 13075.0 -110.0 57 376 -6  
Jun21 201119 13076.0 13081.0 13049.0 13080.5 -110.0 11 47 +5  
Total Volume and Open Interest 37,873 15,802 -772  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201119 3448 3466 3436 3449 -31 732,361 3,353,638 -79,114  
Mar21 201119 3439 3449 3427 3436 -31 2,160 97,003 -13  
Jun21 201119 3390 3390 3389 3389 -29 2 51,572 +2  
Total Volume and Open Interest 734,523 3,528,744 -79,125  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201119 10494 10518 10441 10491 -45 31,540 143,690 +1,266  
Mar21 201119 10350 10377 10340 10376 -45 0 1,042 -11  
Jun21 201119 10227 10227 10227 10227 -45 0 510 -15  
Total Volume and Open Interest 31,540 145,242 +1,240  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201119 6298.00 6358.50 6296.50 6324.00 -51.50 141,374 768,663 +9,070  
Mar21 201119 6282.00 6286.00 6272.00 6284.50 -51.50 1,305 2,830 +5  
Jun21 201119 6238.50 6238.50 6238.50 6238.50 -52.50 1 72 +1  
Total Volume and Open Interest 142,681 771,567 +9,077  
SPI 200(SFE) Weekly Monthly
Dec20 201119 6523.0 6571.0 6491.0 6538.0 +13.0 46,310 306,408 -1,860  
Mar21 201119 6473.0 6473.0 6473.0 6473.0 +13.0 62 3,605 +62  
Jun21 201119 6451.0 6451.0 6451.0 6451.0 +13.0 0 396 +0  
Total Volume and Open Interest 47,110 311,971 -1,179  
FTSE MIB(ISE)
Dec20 201119 21505.00 21680.00 21400.00 21518.00 -72.00 19,033 65,843 -3,106  
Mar21 201119 21415.00 21550.00 21300.00 21413.00 -70.00 75 1,171 +19  
Jun21 201119 21073.00 21073.00 21073.00 21073.00 -65.00 0 10 +0  
Total Volume and Open Interest 19,108 67,024 -3,087  
KOSPI 200(KFE)
Dec20 201119 338.80 340.35 337.45 340.25 +0.30 245,727 271,627 -722  
Mar21 201119 334.30 335.80 333.00 335.80 +0.25 587 18,812 -98  
Jun21 201119 335.10 335.10 333.10 333.10 -1.90 2 14,726 +1  
Total Volume and Open Interest 246,330 332,040 -819  
GSCI(CME) Weekly Monthly
Dec20 201119 369.15 370.75 368.80 370.30 -2.00 23 5,692 +4  
Jan21 201119 371.45 371.45 371.45 371.45 -2.00        
Feb21 201119 373.50 373.50 373.50 373.50 +2.10        
Total Volume and Open Interest 23 5,692 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy