Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri November 20, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201120 1179.00 1196.75 1176.75 1181.00 +3.50 165,853 336,102 -3,473 Hover/Click
Mar21 201120 1177.00 1195.50 1176.75 1181.25 +5.75 66,382 233,964 +2,800 Hover/Click
May21 201120 1174.50 1192.25 1174.50 1179.50 +6.50 21,063 122,921 +1,992 Hover/Click
Jul21 201120 1169.25 1185.50 1169.25 1173.75 +6.00 20,824 100,781 +2,613 Hover/Click
Aug21 201120 1154.50 1165.00 1152.50 1154.00 +5.75 1,203 6,771 +319 Hover/Click
Sep21 201120 1100.00 1107.50 1096.50 1097.25 +2.25 891 7,094 +260 Hover/Click
Nov21 201120 1050.00 1059.00 1048.75 1049.50 -1.50 13,514 81,191 +1,073 Hover/Click
Jan22 201120 1052.25 1057.50 1048.50 1049.75 +0.75 344 9,670 +29 Hover/Click
Mar22 201120 1037.50 1040.25 1032.50 1033.00 -0.75 313 26,737 +55 Hover/Click
May22 201120 1033.25 1036.75 1029.00 1029.50 -0.50 316 4,687 -35 Hover/Click
Jul22 201120 1030.75 1037.75 1030.75 1030.75 -0.25 521 1,821 +252 Hover/Click
Aug22 201120 1024.00 1024.00 1024.00 1024.00 +0.25 0 63 +0 Hover/Click
Sep22 201120 1005.25 1005.25 1005.25 1005.25 +0.25 0 37 +0 Hover/Click
Nov22 201120 989.75 993.00 985.00 985.50 -1.50 138 3,310 +30 Hover/Click
Total Volume and Open Interest 291,363 935,214 +5,914  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201120 394.00 399.40 391.70 394.70 +1.00 34,224 79,311 -2,630 Hover/Click
Jan21 201120 392.50 397.60 390.40 392.50 +0.20 30,971 126,030 +2,081 Hover/Click
Mar21 201120 389.10 394.40 388.10 390.20 +1.10 19,299 99,718 +3,477 Hover/Click
May21 201120 383.50 389.70 383.30 386.50 +2.80 8,201 64,209 +698 Hover/Click
Jul21 201120 380.70 387.60 380.70 384.30 +2.80 4,695 36,911 -79 Hover/Click
Aug21 201120 374.60 380.20 374.60 377.30 +2.50 1,156 7,056 +97 Hover/Click
Sep21 201120 363.70 367.90 363.70 365.40 +1.60 750 6,891 +14 Hover/Click
Oct21 201120 353.90 354.40 351.90 351.90 +0.10 728 7,941 +138 Hover/Click
Dec21 201120 349.30 352.90 348.70 349.70 -0.40 3,576 23,276 +644 Hover/Click
Jan22 201120 350.00 350.60 347.40 347.50 -0.70 156 1,433 +81 Hover/Click
Total Volume and Open Interest 103,839 459,489 +4,537  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201120 38.96 39.32 38.30 38.66 -0.15 57,532 67,418 -8,113 Hover/Click
Jan21 201120 38.69 39.02 38.03 38.34 -0.17 41,809 139,956 +3,468 Hover/Click
Mar21 201120 38.33 38.60 37.72 37.99 -0.14 29,060 96,350 +4,387 Hover/Click
May21 201120 37.93 38.22 37.46 37.70 -0.09 12,211 75,635 +1,572 Hover/Click
Jul21 201120 37.63 37.86 37.21 37.39 -0.07 5,338 48,228 -266 Hover/Click
Aug21 201120 36.98 37.26 36.67 36.83 -0.09 2,208 12,492 +676 Hover/Click
Sep21 201120 36.40 36.48 35.96 36.09 -0.12 1,482 9,265 +90 Hover/Click
Oct21 201120 35.72 35.72 35.21 35.35 -0.16 951 11,320 +80 Hover/Click
Dec21 201120 35.54 35.59 35.09 35.18 -0.16 3,160 31,835 +1,269 Hover/Click
Jan22 201120 35.11 35.28 34.97 34.97 -0.26 121 1,638 +45 Hover/Click
Total Volume and Open Interest 154,031 501,092 +3,241  
Canola(WCE) Weekly Monthly
Nov20 201113 559.5 559.5 559.5 559.5 +0.6 0 514 +0 Hover/Click
Jan21 201120 572.3 579.3 572.3 576.5 +4.2 12,042 101,404 -2,351 Hover/Click
Mar21 201120 570.0 577.1 570.0 573.5 +2.3 8,724 41,134 -2,043 Hover/Click
May21 201120 567.9 573.3 567.8 570.1 +1.4 5,415 28,600 -1,518 Hover/Click
Jul21 201120 562.6 569.2 562.6 565.5 +0.6 3,100 15,161 +911 Hover/Click
Total Volume and Open Interest 30,834 225,738 -4,037  
Corn(CBOT) Weekly Monthly
Dec20 201120 422.25 428.00 421.50 423.25 +0.75 205,431 257,589 -47,864 Hover/Click
Mar21 201120 426.75 433.25 426.25 428.25 +1.00 174,301 813,664 +30,428 Hover/Click
May21 201120 428.75 435.50 428.50 430.75 +1.50 38,278 202,888 +5,925 Hover/Click
Jul21 201120 429.75 436.00 429.25 430.75 +0.75 34,526 204,559 +1,677 Hover/Click
Sep21 201120 411.00 416.00 410.50 410.75 -1.00 3,759 76,826 +744 Hover/Click
Dec21 201120 408.00 411.50 407.50 408.25 +0.50 21,402 182,921 +2,641 Hover/Click
Mar22 201120 411.25 415.00 411.25 412.00 +0.50 1,066 13,393 +71 Hover/Click
May22 201120 413.50 414.75 412.00 412.00 +0.25 57 1,803 -4 Hover/Click
Jul22 201120 412.25 414.25 410.75 410.75 +0.25 1,192 13,461 +746 Hover/Click
Sep22 201120 397.25 397.50 395.25 395.25 -0.25 49 1,400 +1 Hover/Click
Total Volume and Open Interest 480,326 1,777,905 -5,531  
Wheat(CBOT) Weekly Monthly
Dec20 201120 590.00 598.25 590.00 593.25 +1.50 61,555 52,900 -7,903 Hover/Click
Mar21 201120 597.00 604.75 596.75 599.50 +0.75 59,833 190,621 +6,165 Hover/Click
May21 201120 602.00 607.75 600.25 602.25 unch 11,679 45,699 +948 Hover/Click
Jul21 201120 597.25 603.50 596.75 598.25 -1.75 10,494 84,983 +1,714 Hover/Click
Sep21 201120 600.25 605.75 599.25 600.50 -2.25 2,088 19,986 +543 Hover/Click
Dec21 201120 608.50 612.50 606.50 607.75 -2.25 1,131 31,518 +244 Hover/Click
Total Volume and Open Interest 146,995 434,450 +1,736  
Wheat(KCBT) Weekly Monthly
Dec20 201120 548.75 554.75 546.25 550.25 +1.50 15,079 28,514 -4,004 Hover/Click
Mar21 201120 556.25 563.75 554.00 559.25 +2.25 20,589 118,701 +652 Hover/Click
May21 201120 562.25 569.25 560.00 565.25 +2.25 3,318 31,897 +482 Hover/Click
Jul21 201120 566.50 573.25 564.50 569.50 +2.50 2,611 35,952 +591 Hover/Click
Sep21 201120 573.00 578.50 570.25 574.75 +2.25 163 6,742 +16 Hover/Click
Dec21 201120 581.25 586.50 578.75 582.75 +2.00 211 6,471 +48 Hover/Click
Mar22 201120 590.00 592.00 584.75 588.25 +1.50 2 578 +2 Hover/Click
Total Volume and Open Interest 41,973 229,364 -2,213  
Wheat(MGE) Weekly Monthly
Dec20 201120 546.25 551.50 542.00 544.00 -2.25 3,714 12,828 -1,440 Hover/Click
Mar21 201120 563.00 568.50 559.25 561.00 -2.25 4,970 32,959 +811 Hover/Click
May21 201120 571.75 576.75 568.50 570.00 -1.75 1,144 8,200 +265 Hover/Click
Jul21 201120 579.75 583.75 577.25 578.00 -1.75 467 6,822 +121 Hover/Click
Sep21 201120 586.50 588.50 584.00 584.75 -1.25 106 4,994 +4 Hover/Click
Dec21 201120 596.50 596.50 593.00 593.75 -1.75 56 2,708 +31 Hover/Click
Total Volume and Open Interest 10,465 68,713 -208  
Oats(CBOT) Weekly Monthly
Dec20 201120 297.50 299.50 295.00 297.75 +0.50 512 2,552 -341 Hover/Click
Mar21 201120 312.25 314.50 309.50 312.00 unch 454 3,233 +330 Hover/Click
May21 201120 314.75 316.50 313.00 315.50 +0.50 26 217 -2 Hover/Click
Jul21 201120 317.00 317.00 316.75 316.75 +0.50 1 62 +1 Hover/Click
Total Volume and Open Interest 993 6,074 -12  
Rough Rice(CBOT) Weekly Monthly
Jan21 201120 12.41 12.47 12.39 12.47 +0.03 551 8,551 -24 Hover/Click
Mar21 201120 12.58 12.65 12.58 12.65 +0.02 87 257 +63 Hover/Click
May21 201120 12.73 12.73 12.73 12.73 +0.01 0 5 +0 Hover/Click
Jul21 201120 12.84 12.84 12.84 12.84 +0.02       Hover/Click
Total Volume and Open Interest 638 8,843 +39  
Live Cattle(CME) Weekly Monthly
Dec20 201120 108.300 108.650 106.600 108.100 -0.150 10,208 34,084 -2,248 Hover/Click
Feb21 201120 110.580 111.000 109.000 110.650 +0.115 18,529 107,022 +1,385 Hover/Click
Apr21 201120 114.350 114.730 113.050 114.450 +0.250 7,961 63,508 +376 Hover/Click
Jun21 201120 109.100 109.635 108.000 109.250 +0.150 5,217 51,233 +156 Hover/Click
Aug21 201120 108.730 109.135 107.550 108.650 +0.015 2,590 10,976 +168 Hover/Click
Oct21 201120 112.430 113.050 111.550 112.650 +0.170 706 4,931 +325 Hover/Click
Total Volume and Open Interest 45,416 274,815 +208  
Feeder Cattle(CME) Weekly Monthly
Jan21 201120 135.500 135.600 133.000 134.600 -0.950 3,948 20,311 +145 Hover/Click
Mar21 201120 134.950 135.035 132.450 134.380 -0.570 2,145 8,866 +40 Hover/Click
Apr21 201120 136.500 136.600 134.185 136.185 -0.395 1,161 2,550 +81 Hover/Click
May21 201120 137.650 137.900 135.380 137.450 -0.285 762 2,340 +193 Hover/Click
Aug21 201120 143.400 143.830 141.450 143.435 +0.285 150 1,519 +23 Hover/Click
Sep21 201120 142.800 143.880 142.000 143.250 +0.250 7 96 +4 Hover/Click
Oct21 201120 142.750 143.830 142.185 143.200 +0.265 6 18 +2 Hover/Click
Total Volume and Open Interest 8,581 36,832 +376  
Lean Hogs(CME) Weekly Monthly
Dec20 201120 63.700 64.750 63.500 64.130 +0.430 6,874 30,301 -1,588 Hover/Click
Feb21 201120 62.900 65.780 62.750 65.350 +2.300 11,784 77,921 +1,311 Hover/Click
Apr21 201120 66.000 68.930 65.930 68.220 +2.000 5,396 41,916 +43 Hover/Click
May21 201120 72.300 73.580 72.300 73.500 +1.800 38 1,561 -16  
Jun21 201120 77.100 79.530 76.950 78.930 +1.550 3,125 25,333 +375 Hover/Click
Jul21 201120 78.030 80.280 78.000 79.680 +1.200 755 14,666 +20 Hover/Click
Aug21 201120 77.930 79.830 77.880 79.230 +0.880 783 7,261 +70 Hover/Click
Oct21 201120 67.380 68.830 67.380 68.480 +0.760 166 2,928 +60 Hover/Click
Total Volume and Open Interest 28,960 202,687 +282  
Class III Milk(CME) Weekly Monthly
Nov20 201120 23.11 23.15 23.09 23.14 +0.02 138 5,515 -31 Hover/Click
Dec20 201120 15.59 16.03 15.35 15.98 +0.39 1,027 5,594 -140 Hover/Click
Jan21 201120 16.25 16.70 16.10 16.64 +0.33 529 3,179 -70 Hover/Click
Feb21 201120 16.50 16.72 16.36 16.70 +0.20 177 1,887 +66 Hover/Click
Mar21 201120 16.43 16.59 16.40 16.55 +0.05 173 1,789 +97 Hover/Click
Apr21 201120 16.46 16.58 16.46 16.55 -0.01 123 1,149 +78 Hover/Click
May21 201120 16.58 16.71 16.58 16.68 +0.04 39 1,147 +29 Hover/Click
Jun21 201120 16.71 16.78 16.68 16.76 +0.05 67 1,114 +34 Hover/Click
Jul21 201120 16.92 16.94 16.87 16.94 +0.06 28 435 +27 Hover/Click
Aug21 201120 16.87 16.99 16.84 16.94 +0.12 26 377 +19 Hover/Click
Sep21 201120 17.04 17.10 17.01 17.10 +0.06 115 472 +68 Hover/Click
Oct21 201120 16.97 17.00 16.97 17.00 +0.07 19 270 +8 Hover/Click
Nov21 201120 16.83 16.88 16.83 16.84 +0.01 20 194 +19 Hover/Click
Total Volume and Open Interest 2,501 23,365 +224  
Cocoa(ICE) Weekly Monthly
Dec20 201120 2962 2962 2962 2962 +47 94 1,162 -93 Hover/Click
Mar21 201120 2664 2746 2663 2712 +47 27,785 89,458 +535 Hover/Click
May21 201120 2635 2711 2635 2682 +46 12,082 40,594 +2,956 Hover/Click
Jul21 201120 2618 2686 2618 2657 +39 7,371 24,856 +1,792 Hover/Click
Sep21 201120 2592 2653 2592 2621 +33 2,395 10,666 +332 Hover/Click
Dec21 201120 2570 2622 2569 2591 +31 2,095 9,410 +43 Hover/Click
Mar22 201120 2553 2612 2553 2575 +32 840 5,456 +669 Hover/Click
Total Volume and Open Interest 52,831 186,799 +6,333  
Coffee "C"(ICE) Weekly Monthly
Dec20 201120 120.55 121.20 114.50 115.50 -5.15 11,870 1,927 -5,668 Hover/Click
Mar21 201120 123.55 124.25 116.75 118.05 -5.15 38,612 116,992 +716 Hover/Click
May21 201120 125.30 126.10 118.70 119.95 -5.10 9,982 43,335 +1,260 Hover/Click
Jul21 201120 126.95 127.70 120.30 121.60 -5.05 5,479 34,695 +618 Hover/Click
Sep21 201120 128.30 128.95 121.70 123.00 -5.00 3,173 22,084 +591 Hover/Click
Dec21 201120 129.65 130.15 123.15 124.45 -4.90 2,132 17,231 -158 Hover/Click
Total Volume and Open Interest 72,590 253,689 -2,283  
Orange Juice(ICE) Weekly Monthly
Jan21 201120 127.80 128.15 125.00 127.70 -0.20 1,925 7,525 -505 Hover/Click
Mar21 201120 127.75 127.90 125.60 127.30 -0.40 792 2,812 +666 Hover/Click
May21 201120 126.00 126.95 126.00 126.95 -0.85 44 465 +33 Hover/Click
Jul21 201120 128.45 128.45 128.45 128.45 -1.05 5 119 -1 Hover/Click
Sep21 201120 130.40 130.40 130.40 130.40 -0.90 4 27 +1 Hover/Click
Nov21 201120 131.75 131.75 131.75 131.75 +0.05 0 6 +0 Hover/Click
Total Volume and Open Interest 2,770 10,954 +194  
Sugar #11(ICE) Weekly Monthly
Mar21 201120 15.31 15.40 14.87 15.21 -0.07 32,857 428,959 +3,478 Hover/Click
May21 201120 14.44 14.52 14.07 14.27 -0.15 17,437 221,913 +1,108 Hover/Click
Jul21 201120 13.72 13.77 13.39 13.55 -0.14 10,069 133,804 +405 Hover/Click
Oct21 201120 13.58 13.62 13.26 13.41 -0.14 4,127 102,482 +547 Hover/Click
Mar22 201120 13.84 13.90 13.54 13.70 -0.14 2,265 66,578 +514 Hover/Click
May22 201120 13.38 13.39 13.09 13.21 -0.13 2,016 41,884 -563 Hover/Click
Jul22 201120 13.06 13.06 12.78 12.88 -0.13 2,028 34,456 -1,137 Hover/Click
Oct22 201120 12.95 12.95 12.70 12.77 -0.13 574 30,695 -254 Hover/Click
Total Volume and Open Interest 72,036 1,083,686 +4,171  
London Cocoa(LCE) Weekly Monthly
Dec20 201120 1763 1816 1763 1790 +19 4,714 32,357 -656 Hover/Click
Mar21 201120 1784 1837 1784 1816 +25 14,088 70,221 -1,312 Hover/Click
May21 201120 1742 1790 1742 1777 +27 6,944 39,470 +657 Hover/Click
Jul21 201120 1713 1756 1713 1742 +25 2,276 23,405 +144 Hover/Click
Sep21 201120 1684 1722 1683 1705 +21 1,877 24,301 -187 Hover/Click
Dec21 201120 1670 1708 1669 1690 +20 1,658 32,020 -206 Hover/Click
Mar22 201120 1663 1705 1663 1686 +21 637 7,820 +96 Hover/Click
Total Volume and Open Interest 32,855 234,508 -1,739  
London Sugar(LCE) Weekly Monthly
Mar21 201120 416.10 419.20 407.70 413.30 -1.40 2,498 42,732 -512 Hover/Click
May21 201120 407.00 408.60 398.80 403.30 -1.40 1,522 21,581 +242 Hover/Click
Aug21 201120 395.30 396.30 387.30 391.60 -1.30 428 12,298 -35 Hover/Click
Oct21 201120 385.50 385.60 378.80 381.40 -1.70 126 4,223 -18 Hover/Click
Dec21 201120 385.40 386.00 377.90 381.50 -1.80 107 2,422 -7 Hover/Click
Total Volume and Open Interest 4,757 84,672 -256  
Cotton(ICE) Weekly Monthly
Dec20 201120 69.32 71.25 69.32 70.88 +1.56 6,416 8,387 -4,098 Hover/Click
Mar21 201120 71.70 73.05 71.66 72.96 +1.29 14,044 135,973 +1,336 Hover/Click
May21 201120 72.62 73.87 72.57 73.79 +1.22 2,228 32,336 +740 Hover/Click
Jul21 201120 73.49 74.49 73.29 74.40 +1.13 1,170 18,772 +538 Hover/Click
Oct21 201120 71.55 71.55 71.53 71.53 +0.56 1 4 -1 Hover/Click
Dec21 201120 70.52 71.08 70.28 70.57 +0.25 360 21,009 +77 Hover/Click
Total Volume and Open Interest 24,224 219,031 -1,410  
Lumber(CME) Weekly Monthly
Jan21 201120 625.8 641.3 622.0 630.1 +13.2 219 1,897 -11  
Mar21 201120 599.2 606.5 595.5 598.5 +10.0 63 567 +10  
May21 201120 577.6 580.5 575.9 575.9 +11.2 22 298 -6  
Jul21 201120 547.7 550.1 547.7 550.0 +10.0 3 126 +3  
Sep21 201120 540.5 540.5 540.5 540.5 +10.0        
Nov21 201120 540.5 540.5 540.5 540.5 +10.0        
Jan22 201120 540.5 540.5 540.5 540.5 +10.0        
Total Volume and Open Interest 307 2,888 -4  
Crude Oil(NYM) Weekly Monthly
Dec20 201120 41.70 42.32 41.51 42.15 +0.41 107,013 58,928 -21,758 Hover/Click
Jan21 201120 41.88 42.54 41.61 42.42 +0.52 322,651 426,611 +14,532 Hover/Click
Feb21 201120 42.09 42.75 41.84 42.64 +0.53 72,255 199,929 +2,377 Hover/Click
Mar21 201120 42.34 42.96 42.08 42.84 +0.50 42,223 170,254 +5,293 Hover/Click
Apr21 201120 42.45 43.11 42.32 43.02 +0.47 24,722 78,631 +863 Hover/Click
May21 201120 42.55 43.25 42.52 43.15 +0.41 17,095 65,117 +335 Hover/Click
Jun21 201120 42.84 43.35 42.64 43.27 +0.39 48,608 197,004 -613 Hover/Click
Jul21 201120 42.85 43.39 42.83 43.35 +0.37 8,169 49,977 +1,744 Hover/Click
Aug21 201120 42.93 43.41 42.91 43.40 +0.34 2,677 45,735 -103 Hover/Click
Sep21 201120 42.99 43.47 42.95 43.43 +0.32 3,854 59,864 -91 Hover/Click
Oct21 201120 42.97 43.49 42.97 43.45 +0.30 3,213 36,263 -31 Hover/Click
Nov21 201120 43.07 43.53 43.03 43.48 +0.29 3,251 35,022 +348 Hover/Click
Dec21 201120 43.06 43.57 43.02 43.51 +0.29 35,081 279,871 +2,764 Hover/Click
Jan22 201120 43.34 43.51 43.10 43.51 +0.28 1,067 34,704 +294 Hover/Click
Feb22 201120 43.50 43.50 43.50 43.50 +0.27 333 17,087 +13 Hover/Click
Mar22 201120 43.49 43.49 43.49 43.49 +0.26 587 20,521 +200 Hover/Click
Total Volume and Open Interest 718,161 2,092,268 +8,464  
e-miNY Crude Oil(NYM)
Jan21 201120 41.850 42.600 41.600 42.425 +0.525 7,208 934 +199  
Feb21 201120 42.075 42.750 41.875 42.650 +0.550 86 215 +13  
Mar21 201120 42.350 42.925 42.100 42.850 +0.500 39 370 +5  
Apr21 201120 43.100 43.100 42.425 43.025 +0.475 5 26 -2  
May21 201120 43.000 43.150 42.700 43.150 +0.400 0 33 +0  
Jun21 201120 42.725 43.325 42.725 43.275 +0.400 27 142 -2  
Jul21 201120 43.350 43.350 43.350 43.350 +0.375 0 17 +0  
Aug21 201120 43.400 43.400 43.400 43.400 +0.350 0 10 +0  
Sep21 201120 43.425 43.425 43.425 43.425 +0.325 0 7 +0  
Oct21 201120 43.450 43.450 43.450 43.450 +0.300 0 8 +0  
Total Volume and Open Interest 11,340 2,789 +151  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201120 127.44 128.88 126.52 128.63 +1.56 51,639 51,260 -14,754 Hover/Click
Jan21 201120 128.12 129.40 127.00 129.13 +1.47 72,764 108,281 +9,407 Hover/Click
Feb21 201120 128.55 130.04 127.78 129.82 +1.41 29,735 39,301 -1,393 Hover/Click
Mar21 201120 129.01 130.60 128.52 130.45 +1.38 19,974 34,796 +1,047 Hover/Click
Apr21 201120 129.43 130.91 128.95 130.80 +1.38 12,174 21,259 +186 Hover/Click
May21 201120 130.23 131.46 129.87 131.41 +1.37 3,940 13,465 -815 Hover/Click
Jun21 201120 131.04 132.26 130.51 132.15 +1.37 8,216 29,165 +311 Hover/Click
Jul21 201120 131.50 133.07 131.50 133.06 +1.35 954 9,506 -136 Hover/Click
Aug21 201120 132.63 134.00 132.63 134.00 +1.35 776 5,999 +64 Hover/Click
Sep21 201120 134.81 135.01 133.66 135.01 +1.35 1,477 8,376 +289 Hover/Click
Oct21 201120 135.55 136.02 135.29 136.02 +1.31 652 5,437 -25 Hover/Click
Nov21 201120 135.65 136.93 135.65 136.93 +1.27 1,215 5,663 +356 Hover/Click
Dec21 201120 137.15 137.70 136.26 137.62 +1.25 3,318 35,957 +428 Hover/Click
Jan22 201120 138.00 138.51 137.56 138.51 +1.21 109 9,222 +45 Hover/Click
Total Volume and Open Interest 207,737 398,424 -4,824  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201120 116.50 118.40 115.89 117.52 +1.27 37,125 53,597 -5,262 Hover/Click
Jan21 201120 116.08 117.99 115.54 117.03 +1.07 57,162 122,247 +1,384 Hover/Click
Feb21 201120 117.19 118.80 116.58 117.96 +1.02 17,736 30,482 -1,289 Hover/Click
Mar21 201120 118.45 120.51 118.45 119.83 +1.03 13,646 40,590 -238 Hover/Click
Apr21 201120 131.09 132.36 130.64 131.96 +1.11 7,297 34,609 -52 Hover/Click
May21 201120 132.65 133.54 132.36 133.44 +1.12 2,816 19,740 +318 Hover/Click
Jun21 201120 132.66 134.01 132.31 133.73 +1.15 5,608 35,237 -617 Hover/Click
Jul21 201120 132.20 133.52 132.20 133.29 +1.13 867 9,408 +78 Hover/Click
Aug21 201120 131.65 132.24 131.43 132.24 +1.07 604 6,463 -30 Hover/Click
Sep21 201120 130.29 130.55 129.36 130.43 +0.95 2,442 14,906 +793 Hover/Click
Total Volume and Open Interest 147,853 407,635 -4,352  
e-miNY RBOB Gasoline(NYM)
Dec20 201120 117.52 117.52 117.52 117.52 +1.27 0 2 +0  
Jan21 201120 117.03 117.03 117.03 117.03 +1.07        
Feb21 201120 117.96 117.96 117.96 117.96 +1.02        
Mar21 201120 119.83 119.83 119.83 119.83 +1.03        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201120 2.599 2.679 2.580 2.650 +0.058 124,471 48,901 -20,593 Hover/Click
Jan21 201120 2.725 2.808 2.716 2.770 +0.050 92,368 295,412 +4,671 Hover/Click
Feb21 201120 2.713 2.789 2.701 2.755 +0.052 32,420 99,131 +1,989 Hover/Click
Mar21 201120 2.670 2.740 2.654 2.709 +0.050 32,626 174,957 +2,772 Hover/Click
Apr21 201120 2.582 2.640 2.573 2.608 +0.024 33,136 86,693 -633 Hover/Click
May21 201120 2.586 2.641 2.578 2.608 +0.011 16,339 58,224 +824 Hover/Click
Jun21 201120 2.628 2.682 2.625 2.652 +0.007 7,348 36,492 +1,337 Hover/Click
Jul21 201120 2.679 2.738 2.679 2.710 +0.004 7,242 33,205 +213 Hover/Click
Aug21 201120 2.706 2.760 2.702 2.734 +0.003 10,553 30,649 +4,016 Hover/Click
Sep21 201120 2.703 2.755 2.699 2.732 +0.004 13,258 40,728 +4,667 Hover/Click
Oct21 201120 2.737 2.787 2.731 2.762 +0.001 16,766 103,198 +552 Hover/Click
Nov21 201120 2.818 2.864 2.807 2.836 -0.003 3,291 40,834 +190 Hover/Click
Dec21 201120 2.952 3.006 2.952 2.978 -0.008 1,411 31,483 +16 Hover/Click
Jan22 201120 3.066 3.102 3.050 3.072 -0.010 6,150 30,546 -1,678 Hover/Click
Feb22 201120 2.994 3.042 2.994 3.010 -0.011 3,483 23,902 +784 Hover/Click
Mar22 201120 2.875 2.895 2.850 2.866 -0.019 2,153 25,344 -19 Hover/Click
Total Volume and Open Interest 412,140 1,256,695 +324  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201120 44.15 45.24 44.05 44.96 +0.76 242,879 272,711 -4,049 Hover/Click
Feb21 201120 44.31 45.31 44.21 45.07 +0.70 146,993 400,557 +18,224 Hover/Click
Mar21 201120 44.52 45.34 44.37 45.14 +0.62 83,813 247,528 +6,306 Hover/Click
Apr21 201120 44.64 45.41 44.53 45.25 +0.56 34,817 132,633 +1,237 Hover/Click
May21 201120 44.81 45.50 44.69 45.36 +0.51 27,105 109,484 -1,206 Hover/Click
Jun21 201120 44.87 45.61 44.84 45.47 +0.47 61,050 201,553 -2,387 Hover/Click
Jul21 201120 45.02 45.65 44.91 45.52 +0.43 8,978 87,520 +1,189 Hover/Click
Aug21 201120 45.11 45.71 44.99 45.59 +0.41 7,836 54,105 -721 Hover/Click
Sep21 201120 45.20 45.75 45.07 45.66 +0.40 12,552 68,852 +696 Hover/Click
Oct21 201120 45.70 45.70 45.70 45.70 +0.38 2,199 36,870 +746 Hover/Click
Nov21 201120 45.74 45.74 45.74 45.74 +0.38 3,112 34,040 -859 Hover/Click
Dec21 201120 45.43 45.88 45.24 45.79 +0.38 45,930 239,950 -912 Hover/Click
Jan22 201120 45.85 45.85 45.83 45.83 +0.36 2,301 34,546 -50 Hover/Click
Feb22 201120 45.89 45.89 45.89 45.89 +0.35 1,213 35,158 +521 Hover/Click
Total Volume and Open Interest 706,564 2,426,921 +20,215  
Gas Oil(ICE) Weekly Monthly
Dec20 201120 361.00 366.25 358.75 359.50 +1.75 89,438 145,206 -10,097 Hover/Click
Jan21 201120 364.75 369.00 362.25 363.00 +1.75 63,245 155,210 +2,383 Hover/Click
Feb21 201120 368.00 372.75 366.25 367.25 +2.25 17,581 88,801 +1,254 Hover/Click
Mar21 201120 371.25 375.75 369.75 370.75 +2.50 12,119 55,423 +200 Hover/Click
Apr21 201120 374.75 378.25 372.75 373.75 +2.75 8,148 31,810 -559 Hover/Click
May21 201120 376.75 380.50 375.50 376.75 +2.75 5,623 34,815 +1,085 Hover/Click
Jun21 201120 378.00 383.50 378.00 379.25 +2.50 13,667 58,478 +1,094 Hover/Click
Jul21 201120 383.00 386.00 381.50 382.50 +2.50 2,626 27,443 +540 Hover/Click
Aug21 201120 386.50 388.75 385.00 385.75 +2.50 1,838 17,240 -69 Hover/Click
Sep21 201120 389.75 392.00 388.00 388.75 +2.50 1,998 29,838 +83 Hover/Click
Total Volume and Open Interest 232,241 935,551 -3,038  
Ethanol(CBOT)
Dec20 201120 1.390 1.390 1.390 1.390 unch 0 36 +0  
Jan21 201120 1.350 1.350 1.350 1.350 unch 0 18 +0  
Feb21 201120 1.350 1.350 1.350 1.350 unch        
Mar21 201120 1.350 1.350 1.350 1.350 unch        
Apr21 201120 1.365 1.365 1.365 1.365 unch        
May21 201120 1.365 1.365 1.365 1.365 unch        
Jun21 201120 1.365 1.365 1.365 1.365 unch        
Jul21 201120 1.365 1.365 1.365 1.365 unch        
Total Volume and Open Interest 0 54 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201120 41.81 42.54 41.67 42.42 +0.52 45,179 46,170 -2,942 Hover/Click
Feb21 201120 41.95 42.75 41.92 42.64 +0.53 29,190 28,119 -1,157 Hover/Click
Mar21 201120 42.29 42.90 42.19 42.84 +0.50 21,591 31,618 -132 Hover/Click
Apr21 201120 42.51 43.07 42.41 43.02 +0.47 7,729 16,239 -74 Hover/Click
May21 201120 42.69 43.17 42.60 43.15 +0.41 3,988 8,605 -142 Hover/Click
Jun21 201120 42.84 43.27 42.75 43.27 +0.39 6,046 46,298 +1 Hover/Click
Jul21 201120 43.20 43.35 42.88 43.35 +0.37 786 7,012 -109 Hover/Click
Aug21 201120 43.24 43.40 43.03 43.40 +0.34 497 6,862 -10 Hover/Click
Sep21 201120 43.25 43.43 43.11 43.43 +0.32 771 9,891 +7 Hover/Click
Oct21 201120 43.45 43.45 43.45 43.45 +0.30 130 7,358 -21 Hover/Click
Nov21 201120 43.48 43.48 43.48 43.48 +0.29 327 6,697 +41 Hover/Click
Dec21 201120 43.17 43.51 43.10 43.51 +0.29 6,348 77,141 -547 Hover/Click
Jan22 201120 43.50 43.51 43.50 43.51 +0.28 15 3,953 +13 Hover/Click
Feb22 201120 43.50 43.50 43.50 43.50 +0.27 53 2,779 +9 Hover/Click
Mar22 201120 43.49 43.49 43.49 43.49 +0.26 102 8,198 +10 Hover/Click
Apr22 201120 43.49 43.49 43.49 43.49 +0.25 0 2,288 +0 Hover/Click
Total Volume and Open Interest 146,841 434,746 -15,958  
US Dollar Index(ICE) Weekly Monthly
Dec20 201120 92.330 92.425 92.185 92.395 +0.110 14,660 29,625 +1,154 Hover/Click
Mar21 201120 92.250 92.350 92.150 92.335 +0.100 134 900 +16 Hover/Click
Jun21 201120 92.270 92.340 92.270 92.315 +0.100 4 62 +4 Hover/Click
Total Volume and Open Interest 14,798 30,587 +1,174  
Australian Dollar(CME) Weekly Monthly
Dec20 201120 72.77 73.26 72.67 73.13 +0.21 69,623 127,747 -291 Hover/Click
Mar21 201120 72.76 73.30 72.73 73.17 +0.21 340 720 +30 Hover/Click
Jun21 201120 73.21 73.23 72.88 73.21 +0.21 0 100 +0 Hover/Click
Total Volume and Open Interest 70,485 129,445 -292  
British Pound(CME) Weekly Monthly
Dec20 201120 132.55 133.06 132.48 132.80 +0.23 60,913 134,883 -517 Hover/Click
Mar21 201120 132.75 133.13 132.60 132.90 +0.23 235 2,847 -3 Hover/Click
Jun21 201120 132.77 133.31 132.77 132.96 +0.23 10 232 +4 Hover/Click
Total Volume and Open Interest 61,184 138,497 -513  
Canadian Dollar(CME) Weekly Monthly
Dec20 201120 76.51 76.70 76.36 76.37 -0.18 59,287 132,736 +1,499 Hover/Click
Mar21 201120 76.52 76.73 76.40 76.40 -0.18 430 2,729 +169 Hover/Click
Jun21 201120 76.50 76.69 76.40 76.40 -0.19 120 1,375 +58 Hover/Click
Sep21 201120 76.68 76.68 76.41 76.41 -0.19 7 322 +4 Hover/Click
Total Volume and Open Interest 59,864 138,269 +1,737  
Japanese Yen(CME) Weekly Monthly
Dec20 201120 96.40 96.46 96.27 96.34 -0.03 89,131 165,462 +3,117 Hover/Click
Mar21 201120 96.46 96.59 96.41 96.48 -0.03 113 2,112 -22 Hover/Click
Jun21 201120 96.60 96.68 96.56 96.60 -0.03 0 140 +0 Hover/Click
Total Volume and Open Interest 89,277 168,178 +3,105  
Swiss Franc(CME) Weekly Monthly
Dec20 201120 109.88 110.06 109.68 109.77 -0.13 16,519 50,284 +114 Hover/Click
Mar21 201120 110.17 110.38 110.02 110.10 -0.13 24 550 -2 Hover/Click
Jun21 201120 110.40 110.40 110.40 110.40 -0.13 30 58 +30 Hover/Click
Total Volume and Open Interest 16,573 50,917 +142  
EuroFX(CME) Weekly Monthly
Dec20 201120 118.79 118.97 118.55 118.64 -0.18 113,510 627,588 +598 Hover/Click
Mar21 201120 119.06 119.24 118.84 118.91 -0.18 808 5,771 +151 Hover/Click
Jun21 201120 119.35 119.42 119.10 119.16 -0.18 19 943 -10 Hover/Click
Total Volume and Open Interest 115,056 638,698 +752  
Mexican Peso(CME) Weekly Monthly
Dec20 201120 493.75 497.38 492.50 496.63 +0.88 41,434 131,614 +562 Hover/Click
Mar21 201120 489.88 492.25 487.63 491.50 +0.88 376 1,498 +319 Hover/Click
Total Volume and Open Interest 41,815 133,203 +886  
Brazilian Real(CME) Weekly Monthly
Dec20 201120 188.45 189.20 185.30 185.65 -2.45 7,974 42,063 -624 Hover/Click
Jan21 201120 188.50 189.10 185.20 185.50 -2.45 235 462 +87  
Feb21 201120 185.40 185.40 185.30 185.40 -2.40        
Mar21 201120 186.15 186.15 185.05 185.20 -2.45 0 18 +0 Hover/Click
Total Volume and Open Interest 8,209 42,543 -537  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201120 173~290 174~090 173~150 174~020 +0~260 389,406 1,192,374 -2,805 Hover/Click
Mar21 201120 175~080 175~210 174~270 175~140 +0~280 33,931 77,087 +21,960 Hover/Click
Jun21 201120 175~140 175~140 175~140 175~140 +0~280       Hover/Click
Total Volume and Open Interest 423,337 1,269,461 +19,155  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201120 138~165 138~200 138~120 138~160 +0~045 1,486,514 3,129,418 -60,569 Hover/Click
Mar21 201120 138~050 138~080 138~000 138~035 +0~045 170,000 152,448 +92,986 Hover/Click
Jun21 201120 138~035 138~035 138~035 138~035 +0~045       Hover/Click
Total Volume and Open Interest 1,656,514 3,281,866 +32,417  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201120 125~192 125~204 125~176 125~192 +0~014 836,700 3,055,774 -67,458 Hover/Click
Mar21 201120 125~296 125~306 125~280 125~294 +0~016 129,826 152,726 +85,497 Hover/Click
Jun21 201120 125~294 125~294 125~294 125~294 +0~016       Hover/Click
Total Volume and Open Interest 966,526 3,208,500 +18,039  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201120 110~122 110~126 110~121 110~124 +0~004 334,778 1,967,443 -16,207 Hover/Click
Mar21 201120 110~121 110~124 110~120 110~123 +0~004 98,262 93,800 +59,271 Hover/Click
Jun21 201120 110~123 110~123 110~123 110~123 +0~004       Hover/Click
Total Volume and Open Interest 433,040 2,061,243 +43,064  
Eurodollars(CME) Weekly Monthly
Dec20 201120 99.753 99.755 99.745 99.753 unch 167,633 1,101,434 -17,330  
Mar21 201120 99.790 99.790 99.780 99.785 unch 49,116 1,131,853 -821  
Jun21 201120 99.795 99.795 99.790 99.795 +0.005 43,858 878,348 -3,647  
Sep21 201120 99.785 99.790 99.785 99.790 +0.005 149,115 768,068 -1,996  
Dec21 201120 99.750 99.755 99.750 99.755 +0.005 312,646 867,219 +42,795  
Mar22 201120 99.715 99.715 99.705 99.710 +0.005 573,334 602,398 -25,701  
Jun22 201120 99.695 99.700 99.685 99.690 unch 326,250 613,133 -5,733  
Sep22 201120 99.680 99.680 99.670 99.675 +0.005 142,627 466,487 -1,551  
Dec22 201120 99.650 99.655 99.640 99.650 +0.010 131,737 457,503 -2,583  
Mar23 201120 99.635 99.635 99.620 99.630 +0.005 136,625 612,095 +10,765  
Jun23 201120 99.600 99.605 99.585 99.595 +0.005 65,902 359,133 -4,442  
Sep23 201120 99.565 99.570 99.545 99.555 +0.005 63,826 346,507 +5,862  
Dec23 201120 99.510 99.520 99.490 99.505 +0.005 66,555 345,032 +8,426  
Mar24 201120 99.460 99.470 99.440 99.450 +0.005 42,690 254,108 -2,184  
Jun24 201120 99.405 99.415 99.380 99.395 +0.010 33,280 219,957 -519  
Sep24 201120 99.340 99.350 99.315 99.330 +0.010 43,812 200,829 +4,772  
Dec24 201120 99.275 99.290 99.250 99.265 +0.010 25,616 189,724 +638  
Mar25 201120 99.220 99.235 99.190 99.210 +0.010 20,814 137,317 +377  
Total Volume and Open Interest 2,457,380 9,921,119 +12,082  
Ultra T-Bond(CBOT)
Dec20 201120 218~29 219~31 217~31 219~12 +1~23 166,468 1,007,815 -2,071  
Mar21 201120 217~26 218~09 216~10 217~23 +1~23 12,281 23,539 +10,216  
Jun21 201120 217~23 217~23 217~23 217~23 +1~23        
Total Volume and Open Interest 178,749 1,031,354 +8,145  
Ultra 10-Yr T-Note(CBOT)
Dec20 201120 157~290 158~030 157~185 157~285 +0~105 281,113 949,633 -17,501  
Mar21 201120 157~155 157~185 157~000 157~100 +0~110 60,549 41,301 +34,843  
Jun21 201120 157~100 157~100 157~100 157~100 +0~110        
Total Volume and Open Interest 341,662 990,934 +17,342  
30 Day Federal Funds(CBOT)
Nov20 201120 99.912 99.915 99.910 99.910 -0.002 728 146,741 +120  
Dec20 201120 99.915 99.925 99.915 99.920 unch 2,900 118,158 -993  
Jan21 201120 99.925 99.930 99.920 99.925 unch 1,078 153,479 -115  
Feb21 201120 99.925 99.930 99.925 99.930 unch 2,530 112,291 -248  
Mar21 201120 99.930 99.935 99.925 99.930 unch 2,655 74,771 +585  
Apr21 201120 99.930 99.935 99.930 99.930 unch 8,257 87,989 -2,794  
Total Volume and Open Interest 47,035 1,093,169 -7,769  
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 201120 227.24 227.64 226.46 227.10 +0.24 52,149 249,180 +460  
Mar21 201120 225.56 225.90 225.06 225.44 +0.24 23 37,917 +10  
Jun21 201120 224.30 224.30 224.30 224.30 +0.24        
Total Volume and Open Interest 52,172 287,097 +470  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201120 175.45 175.73 175.25 175.53 +0.20 526,036 1,301,217 -14,433 Hover/Click
Mar21 201120 177.80 178.06 177.66 177.90 +0.22 5,371 79,667 +3,330 Hover/Click
Jun21 201120 175.13 175.13 175.13 175.13 +0.20 0 1 +0 Hover/Click
Total Volume and Open Interest 531,407 1,380,885 -11,103  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201120 135.44 135.54 135.37 135.49 +0.11 286,392 1,031,139 +7,000 Hover/Click
Mar21 201120 135.29 135.38 135.26 135.35 +0.12 10,700 45,669 +6,752 Hover/Click
Jun21 201120 136.04 136.04 136.04 136.04 +0.11       Hover/Click
Total Volume and Open Interest 297,092 1,076,808 +13,752  
Euro-Schatz(EUREX)
Dec20 201120 112.33 112.37 112.32 112.36 +0.04 238,352 1,371,545 -128,895  
Mar21 201120 112.37 112.39 112.36 112.39 +0.03 3,555 14,553 +1,636  
Jun21 201120 113.15 113.15 113.15 113.15 +0.04        
Total Volume and Open Interest 241,907 1,386,098 -127,259  
3-Mth Euribor(EUREX)
Dec20 201120 100.530 100.530 100.530 100.530 unch 192 1,128 +130  
Mar21 201120 100.540 100.540 100.540 100.540 +0.005 50 738 +50  
Jun21 201120 100.550 100.550 100.550 100.550 +0.005 50 293 +50  
Total Volume and Open Interest 362 4,054 +300  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201120 135~01 135~09 134~29 135~06 +0~08 206,994 477,418 -12,429 Hover/Click
Mar21 201120 134~05 134~10 133~31 134~09 +0~08 2,324 22,082 +2,294 Hover/Click
Total Volume and Open Interest 209,318 499,500 -10,135  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201120 99.96 99.96 99.95 99.95 unch 54,771 503,650 +16,130  
Mar21 201120 99.96 99.97 99.96 99.97 +0.01 85,964 724,710 +10,306  
Jun21 201120 100.00 100.00 99.99 100.00 +0.01 52,281 854,099 +4,771  
Sep21 201120 100.00 100.01 100.00 100.01 +0.01 28,713 581,561 -3,783  
Dec21 201120 100.00 100.01 100.00 100.01 +0.01 98,628 478,904 +3,734  
Mar22 201120 99.94 99.96 99.94 99.95 +0.01 147,869 527,637 +15,758  
Total Volume and Open Interest 669,701 4,874,810 +47,811  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201120 100.535 100.535 100.530 100.530 unch 76,313 506,287 -8,818  
Mar21 201120 100.540 100.545 100.535 100.540 +0.005 109,134 343,958 +20,400  
Jun21 201120 100.550 100.555 100.545 100.550 +0.005 39,228 373,452 -4,256  
Total Volume and Open Interest 643,648 3,423,750 +1,900  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201120 99.98 99.99 99.98 99.99 unch 718 126,274 -653  
Mar21 201120 99.98 99.99 99.97 99.99 +0.01 7,165 136,101 -3,041  
Jun21 201120 99.96 99.97 99.96 99.97 unch 4,970 137,068 -2,039  
Sep21 201120 99.95 99.96 99.95 99.96 unch 4,619 119,895 -1,790  
Dec21 201120 99.93 99.93 99.92 99.93 unch 3,730 103,546 -1,000  
Mar22 201120 99.89 99.91 99.89 99.91 +0.01 8,654 104,881 +2,156  
Jun22 201120 99.87 99.88 99.86 99.87 unch 5,615 54,854 +2,084  
Sep22 201120 99.85 99.85 99.85 99.85 unch 4,402 51,211 +1,428  
Dec22 201120 99.81 99.81 99.81 99.81 unch 426 4,638 +0  
Mar23 201120 99.79 99.79 99.79 99.79 unch 0 502 +0  
Total Volume and Open Interest 40,321 840,166 -2,877  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201120 99.11 99.17 99.10 99.14 +0.02 220,486 1,584,692 +9,936  
Mar21 201120 99.06 99.10 99.06 99.09 +0.03 2 2,727 +2  
Total Volume and Open Interest 220,488 1,587,419 +9,938  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201120 99.82 99.83 99.82 99.83 +0.00 118,763 1,015,655 -9,425  
Mar21 201120 99.83 99.83 99.83 99.83 +0.00 1 2,961 +1  
Total Volume and Open Interest 118,764 1,018,616 -9,424  
Gold(CMX) Weekly Monthly
Dec20 201120 1864.8 1879.2 1859.1 1872.4 +10.9 209,000 232,785 -15,180 Hover/Click
Feb21 201120 1869.8 1884.7 1864.7 1878.2 +11.3 46,701 220,127 +9,511 Hover/Click
Apr21 201120 1872.0 1888.8 1869.1 1882.4 +11.3 4,664 51,601 +688 Hover/Click
Jun21 201120 1875.6 1891.6 1872.7 1885.4 +11.0 3,000 25,241 +671 Hover/Click
Aug21 201120 1882.7 1894.0 1881.7 1888.2 +10.8 577 6,651 -56 Hover/Click
Oct21 201120 1890.1 1891.0 1889.8 1891.0 +10.9 391 4,016 -6 Hover/Click
Dec21 201120 1886.5 1899.9 1886.2 1893.7 +11.0 405 8,793 -24 Hover/Click
Feb22 201120 1889.7 1896.3 1889.7 1896.3 +11.0 59 422 +59 Hover/Click
Apr22 201120 1899.2 1899.2 1899.2 1899.2 +11.0 0 10 +0 Hover/Click
Jun22 201120 1904.8 1904.8 1904.8 1904.8 +11.0 0 98 +0 Hover/Click
Aug22 201120 1906.3 1906.3 1906.3 1906.3 +11.0 0 1 +0 Hover/Click
Total Volume and Open Interest 265,250 553,334 -4,199  
Silver(CMX) Weekly Monthly
Dec20 201120 2411.5 2460.0 2395.5 2436.3 +31.5 82,574 64,080 -6,320 Hover/Click
Mar21 201120 2420.0 2471.5 2407.5 2449.1 +32.7 14,179 80,350 +5,286 Hover/Click
May21 201120 2438.5 2475.0 2422.5 2456.1 +32.4 295 7,131 +4 Hover/Click
Jul21 201120 2434.0 2478.0 2430.0 2463.1 +32.3 159 4,658 +8 Hover/Click
Sep21 201120 2480.0 2488.0 2469.4 2469.4 +31.6 9 1,724 +4 Hover/Click
Dec21 201120 2448.5 2490.0 2448.5 2479.6 +31.6 7 1,599 +2 Hover/Click
Mar22 201120 2487.3 2487.3 2487.3 2487.3 +31.6 0 2 +0 Hover/Click
Total Volume and Open Interest 97,356 159,991 -981  
Platinum(NYMEX) Weekly Monthly
Jan21 201120 956.3 969.2 948.1 957.2 +5.7 16,505 50,684 -71 Hover/Click
Apr21 201120 958.2 970.3 952.0 961.1 +6.6 311 3,077 -51 Hover/Click
Jul21 201120 971.8 971.8 964.4 964.4 +6.6 9 131 -1 Hover/Click
Oct21 201120 965.6 968.0 965.6 968.0 +6.5 0 3 +0 Hover/Click
Total Volume and Open Interest 16,992 54,082 +5  
Palladium(NYMEX) Weekly Monthly
Dec20 201120 2320.40 2341.10 2313.10 2323.30 +3.50 2,407 5,164 -655 Hover/Click
Mar21 201120 2339.60 2358.20 2336.10 2340.90 +4.40 950 5,655 +617 Hover/Click
Jun21 201120 2342.20 2342.20 2342.20 2342.20 +4.40 0 114 +0 Hover/Click
Total Volume and Open Interest 3,357 10,933 -38  
Copper(CMX) Weekly Monthly
Dec20 201120 321.20 330.15 320.35 329.10 +8.90 78,665 56,387 -9,340 Hover/Click
Mar21 201120 322.70 331.85 322.10 331.00 +9.00 30,500 112,238 +7,208 Hover/Click
May21 201120 322.85 332.00 322.85 331.25 +8.75 3,482 25,234 +509 Hover/Click
Jul21 201120 324.45 332.10 324.45 331.35 +8.45 1,927 18,966 -297 Hover/Click
Sep21 201120 329.35 332.10 328.50 331.45 +8.35 1,660 4,349 +269 Hover/Click
Total Volume and Open Interest 117,789 226,857 -1,481  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201120 29270 29440 29123 29212 -231 164,844 88,784 -1,013 Hover/Click
Mar21 201120 29179 29328 29039 29111 -233 173 6,175 +36 Hover/Click
Jun21 201120 29036 29036 29004 29036 -230 0 30 +0 Hover/Click
Sep21 201120 28938 28938 28938 28938 -229 0 1 +0 Hover/Click
Total Volume and Open Interest 165,017 94,990 -977  
S & P 500(CME) Weekly Monthly
Dec20 201120 3554.25 3581.75 3545.25 3554.25 -25.75 815 27,338 -415  
Mar21 201120 3545.50 3545.50 3545.50 3545.50 -26.00 0 26 +0  
Jun21 201120 3536.00 3536.00 3536.00 3536.00 -26.00        
Sep21 201120 3519.75 3519.75 3519.75 3519.75 -25.50        
Total Volume and Open Interest 815 27,438 -415  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201120 3560.00 3582.50 3542.75 3554.25 -25.75 1,325,309 2,483,643 -6,373 Hover/Click
Mar21 201120 3551.50 3574.00 3534.00 3545.50 -26.00 10,939 47,261 +3,855 Hover/Click
Jun21 201120 3540.00 3563.50 3525.25 3536.00 -26.00 50 1,403 +0 Hover/Click
Sep21 201120 3519.75 3519.75 3519.75 3519.75 -25.50 0 18 +0 Hover/Click
Total Volume and Open Interest 1,336,306 2,532,337 -2,513  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201120 11960.00 12021.00 11873.50 11905.75 -81.50 475,826 232,931 -821 Hover/Click
Mar21 201120 11944.00 12013.00 11870.00 11900.00 -81.50 463 4,264 -9 Hover/Click
Jun21 201120 11940.00 11992.75 11863.00 11884.00 -82.50 4 447 -1 Hover/Click
Total Volume and Open Interest 476,293 237,642 -831  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201120 2129.60 2152.30 2122.20 2146.00 -2.20 11,884 53,342 +242 Hover/Click
Mar21 201120 2142.40 2142.40 2122.70 2142.40 -2.20       Hover/Click
Jun21 201120 2145.50 2145.50 2145.50 2145.50 -2.20       Hover/Click
Total Volume and Open Interest 11,884 53,342 +242  
Volatility Index(CBOE)
Nov20 201118 23.10 23.60 21.60 22.41 -0.57 44,143 33,858 -6,855  
Dec20 201120 24.90 25.15 23.95 24.38 -0.10 54,104 168,441 -3,898  
Jan21 201120 26.22 26.42 25.55 25.83 -0.10 24,180 46,756 +2,554  
Feb21 201120 26.40 26.45 25.68 25.98 -0.10 7,883 19,229 +937  
Total Volume and Open Interest 93,941 261,636 +635  
S & P 600(CME)
Dec20 201120 1020.60 1020.60 1020.60 1020.60 -1.80        
Mar21 201120 1021.20 1021.20 1021.20 1021.20 -1.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201120 1770.00 1788.10 1757.30 1783.30 +0.30 167,024 549,415 -1,526 Hover/Click
Mar21 201120 1761.90 1785.00 1755.20 1780.10 unch 193 895 +16 Hover/Click
Jun21 201120 1775.80 1775.80 1775.80 1775.80 +1.00       Hover/Click
Total Volume and Open Interest 167,217 550,310 -1,510  
Nikkei 225(CME)
Dec20 201120 25505 25770 25435 25745 +135 4,581 16,260 +37  
Mar21 201120 25505 25730 25440 25715 +130 5 1,805 +2  
Total Volume and Open Interest 4,586 18,065 +39  
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 201120 25480 25555 25425 25540 unch 493,754 412,517 +3,080  
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 201120 25480 25550 25420 25540 unch 48,104 323,634 +316  
Mar21 201120 25420 25490 25370 25480 unch 580 13,695 +563  
Jun21 201120 25190 25300 25190 25300 unch 3 20,244 +452  
Total Volume and Open Interest 48,691 425,944 +3,131  
Nikkei 225(CME) Yen
Dec20 201120 25505 25765 25420 25740 +140 29,422 53,912 -683  
Mar21 201120 25680 25690 25380 25680 +140 3 1,808 +0  
Jun21 201120 25485 25485 25485 25485 +125        
Total Volume and Open Interest 29,425 55,720 -683  
Nikkei 225(CME) e-Mini Yen
Dec20 201120 25740 25740 25740 25740 +140        
Mar21 201120 25680 25680 25680 25680 +140        
Jun21 201120 25490 25490 25490 25490 +130        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Nov20 201120 5476.5 5523.5 5460.0 5492.0 +17.0 116,723 137,703 -109,292  
Dec20 201120 5462.5 5514.5 5449.5 5485.5 +21.0 98,870 247,380 +34,763  
Jan21 201120 5468.0 5480.0 5458.5 5474.5 +19.5 0 24 +0  
Mar21 201120 5469.0 5469.0 5469.0 5469.0 +21.0 3 15 +0  
Jun21 201120 5368.5 5382.5 5368.5 5382.5 +20.5        
Sep21 201120 5360.0 5360.0 5360.0 5360.0 +21.0        
Total Volume and Open Interest 215,596 399,628 -74,529  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201120 26320 26575 26226 26455 +106 106,576 112,156 +1,803  
Dec20 201120 26290 26571 26237 26455 +110 1,468 19,194 +262  
Total Volume and Open Interest 109,385 137,266 +2,404  
DAX(EUREX) Weekly Monthly
Dec20 201120 13093.0 13164.0 13032.0 13124.0 +40.0 58,965 73,247 +2,265  
Mar21 201120 13049.5 13133.0 13042.5 13115.0 +40.0 141 1,829 +30  
Jun21 201120 13120.5 13120.5 13120.5 13120.5 +40.0 1 71 +1  
Total Volume and Open Interest 59,107 75,147 +2,296  
Mini-DAX(EUREX)
Dec20 201120 13100.0 13164.0 13034.0 13124.0 +40.0 35,682 14,812 -567  
Mar21 201120 13073.0 13140.0 13057.0 13115.0 +40.0 53 377 +1  
Jun21 201120 13089.0 13120.5 13089.0 13120.5 +40.0 2 43 -4  
Total Volume and Open Interest 35,737 15,232 -570  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201120 3451 3479 3438 3463 +14 744,841 3,342,891 -10,747  
Mar21 201120 3431 3460 3431 3450 +14 9,922 102,725 +5,722  
Jun21 201120 3405 3405 3403 3403 +14 0 51,572 +0  
Total Volume and Open Interest 754,763 3,523,719 -5,025  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201120 10479 10508 10431 10469 -22 32,808 147,645 +3,955  
Mar21 201120 10354 10354 10354 10354 -22 1 1,042 +0  
Jun21 201120 10204 10204 10204 10204 -23 0 510 +0  
Total Volume and Open Interest 32,809 149,197 +3,955  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201120 6326.50 6380.00 6306.50 6334.50 +10.50 92,611 769,099 +436  
Mar21 201120 6271.00 6296.00 6271.00 6296.00 +11.50 5 2,832 +2  
Jun21 201120 6250.00 6250.00 6250.00 6250.00 +11.50 1 71 -1  
Total Volume and Open Interest 92,617 772,004 +437  
SPI 200(SFE) Weekly Monthly
Dec20 201120 6543.0 6569.0 6520.0 6534.0 -4.0 40,418 304,995 -1,413  
Mar21 201120 6469.0 6469.0 6469.0 6469.0 -4.0 142 3,746 +141  
Jun21 201120 6447.0 6447.0 6447.0 6447.0 -4.0 0 396 +0  
Total Volume and Open Interest 41,928 311,153 -818  
FTSE MIB(ISE)
Dec20 201120 21560.00 21745.00 21475.00 21681.00 +163.00 17,559 65,707 -136  
Mar21 201120 21460.00 21630.00 21420.00 21576.00 +163.00 71 1,196 +25  
Jun21 201120 21236.00 21236.00 21236.00 21236.00 +163.00 0 10 +0  
Total Volume and Open Interest 17,630 66,913 -111  
KOSPI 200(KFE)
Dec20 201120 338.85 341.70 338.55 340.30 +0.05 238,183 270,644 -983  
Mar21 201120 334.45 337.15 334.15 335.80 unch 431 18,810 -2  
Jun21 201120 335.20 335.25 335.20 335.25 +2.15 2 14,143 -583  
Total Volume and Open Interest 238,622 330,472 -1,568  
GSCI(CME) Weekly Monthly
Dec20 201120 372.40 374.60 372.20 373.55 +3.25 8 5,696 +4  
Jan21 201120 374.70 374.70 374.70 374.70 +3.25        
Feb21 201120 372.65 372.65 372.65 372.65 -0.85        
Total Volume and Open Interest 8 5,696 +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