Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon November 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201123 1195.50 1200.00 1186.00 1191.50 +10.50 130,563 335,682 -420 Hover/Click
Mar21 201123 1195.00 1199.50 1187.00 1192.50 +11.25 59,121 235,284 +1,320 Hover/Click
May21 201123 1193.25 1197.50 1184.75 1191.00 +11.50 15,743 124,268 +1,347 Hover/Click
Jul21 201123 1187.00 1190.50 1179.50 1186.25 +12.50 15,232 101,870 +1,089 Hover/Click
Aug21 201123 1167.00 1168.50 1159.50 1165.00 +11.00 508 6,759 -12 Hover/Click
Sep21 201123 1113.00 1113.00 1101.25 1105.00 +7.75 229 7,115 +21 Hover/Click
Nov21 201123 1056.25 1059.75 1052.25 1055.50 +6.00 9,682 81,816 +625 Hover/Click
Jan22 201123 1056.25 1058.50 1051.25 1054.25 +4.50 412 9,711 +41 Hover/Click
Mar22 201123 1036.75 1041.00 1034.75 1038.50 +5.50 610 26,977 +240 Hover/Click
May22 201123 1035.00 1038.00 1031.25 1034.75 +5.25 603 4,971 +284 Hover/Click
Jul22 201123 1036.25 1038.50 1032.25 1035.50 +4.75 724 1,808 -13 Hover/Click
Aug22 201123 1028.50 1028.50 1028.50 1028.50 +4.50 0 63 +0 Hover/Click
Sep22 201123 1009.75 1009.75 1009.75 1009.75 +4.50 0 37 +0 Hover/Click
Nov22 201123 994.50 994.50 987.50 989.50 +4.00 117 3,358 +48 Hover/Click
Total Volume and Open Interest 233,550 939,788 +4,574  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201123 399.90 401.40 393.70 394.90 +0.20 31,412 72,095 -7,216 Hover/Click
Jan21 201123 397.90 399.10 392.20 393.00 +0.50 27,766 127,408 +1,378 Hover/Click
Mar21 201123 395.70 396.60 390.90 392.80 +2.60 14,374 101,368 +1,650 Hover/Click
May21 201123 392.00 392.80 387.90 390.00 +3.50 6,878 64,857 +648 Hover/Click
Jul21 201123 389.80 390.40 385.90 388.10 +3.80 4,385 37,012 +101 Hover/Click
Aug21 201123 382.00 382.80 378.70 380.70 +3.40 582 6,949 -107 Hover/Click
Sep21 201123 368.90 370.30 366.40 368.30 +2.90 245 6,856 -35 Hover/Click
Oct21 201123 354.80 356.00 352.40 354.40 +2.50 375 8,061 +120 Hover/Click
Dec21 201123 353.10 354.10 350.20 352.30 +2.60 2,407 23,987 +711 Hover/Click
Jan22 201123 348.50 350.50 348.40 350.20 +2.70 12 1,432 -1 Hover/Click
Total Volume and Open Interest 88,651 456,716 -2,773  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201123 39.16 39.20 38.44 38.55 -0.11 57,218 59,675 -7,743 Hover/Click
Jan21 201123 38.50 38.87 38.11 38.34 unch 48,979 139,841 -115 Hover/Click
Mar21 201123 38.18 38.52 37.78 38.21 +0.22 24,129 97,713 +1,363 Hover/Click
May21 201123 37.89 38.28 37.53 38.01 +0.31 10,925 76,374 +739 Hover/Click
Jul21 201123 37.59 37.99 37.25 37.73 +0.34 6,095 46,704 -1,524 Hover/Click
Aug21 201123 36.93 37.35 36.71 37.10 +0.27 1,878 13,087 +595 Hover/Click
Sep21 201123 36.23 36.52 35.99 36.29 +0.20 1,039 9,300 +35 Hover/Click
Oct21 201123 35.43 35.68 35.29 35.43 +0.08 911 11,472 +152 Hover/Click
Dec21 201123 35.25 35.52 35.08 35.12 -0.06 2,514 32,355 +520 Hover/Click
Jan22 201123 35.00 35.23 34.86 34.88 -0.09 156 1,674 +36 Hover/Click
Total Volume and Open Interest 154,408 495,264 -5,828  
Canola(WCE) Weekly Monthly
Jan21 201123 577.1 584.7 576.5 584.1 +7.6 10,594 100,379 -1,025 Hover/Click
Mar21 201123 575.5 580.9 574.1 580.0 +6.5 8,578 41,618 +484 Hover/Click
May21 201123 571.9 577.1 571.3 576.8 +6.7 4,426 28,792 +192 Hover/Click
Jul21 201123 567.7 571.4 565.9 570.7 +5.2 1,677 15,520 +359 Hover/Click
Nov21 201123 520.2 524.3 520.2 522.7 +2.1 1,303 38,361 +563 Hover/Click
Total Volume and Open Interest 26,589 226,313 +575  
Corn(CBOT) Weekly Monthly
Dec20 201123 427.50 429.75 423.50 426.50 +3.25 133,305 239,112 -18,477 Hover/Click
Mar21 201123 432.25 435.75 430.25 433.25 +5.00 153,773 823,770 +10,106 Hover/Click
May21 201123 434.50 438.00 434.25 436.50 +5.75 38,167 206,887 +3,999 Hover/Click
Jul21 201123 434.25 438.00 434.25 436.25 +5.50 24,027 206,644 +2,085 Hover/Click
Sep21 201123 413.00 416.25 412.50 414.00 +3.25 2,734 77,174 +348 Hover/Click
Dec21 201123 410.00 412.75 409.50 411.00 +2.75 13,074 183,020 +99 Hover/Click
Mar22 201123 413.50 416.00 413.50 415.25 +3.25 725 13,602 +209 Hover/Click
May22 201123 416.00 416.00 415.00 415.75 +3.75 76 1,804 +1 Hover/Click
Jul22 201123 412.75 415.00 412.75 415.00 +4.25 1,057 14,032 +571 Hover/Click
Sep22 201123 397.00 398.75 394.50 394.50 -0.75 66 1,417 +17 Hover/Click
Total Volume and Open Interest 367,173 1,776,929 -976  
Wheat(CBOT) Weekly Monthly
Dec20 201123 596.00 604.75 595.75 598.75 +5.50 42,206 48,301 -4,599 Hover/Click
Mar21 201123 602.00 610.00 601.50 604.50 +5.00 57,297 195,583 +4,962 Hover/Click
May21 201123 604.50 612.25 604.50 607.00 +4.75 8,795 47,090 +1,391 Hover/Click
Jul21 201123 599.00 606.00 599.00 601.75 +3.50 8,920 86,381 +1,398 Hover/Click
Sep21 201123 602.00 607.75 602.00 604.00 +3.50 1,600 20,226 +240 Hover/Click
Dec21 201123 611.25 614.25 609.75 611.25 +3.50 1,004 31,724 +206 Hover/Click
Total Volume and Open Interest 119,917 438,063 +3,613  
Wheat(KCBT) Weekly Monthly
Dec20 201123 550.50 557.00 549.50 551.25 +1.00 11,743 27,064 -1,450 Hover/Click
Mar21 201123 559.00 566.00 559.00 560.50 +1.25 19,358 119,137 +436 Hover/Click
May21 201123 565.50 571.75 565.00 566.75 +1.50 4,991 32,583 +686 Hover/Click
Jul21 201123 570.25 575.50 568.75 570.75 +1.25 2,534 36,302 +350 Hover/Click
Sep21 201123 575.00 580.75 573.75 576.00 +1.25 275 6,831 +89 Hover/Click
Dec21 201123 586.00 588.00 581.50 583.25 +0.50 217 6,497 +26 Hover/Click
Mar22 201123 589.25 593.00 586.75 588.25 unch 7 577 -1 Hover/Click
Total Volume and Open Interest 39,128 229,501 +137  
Wheat(MGE) Weekly Monthly
Dec20 201123 546.50 550.00 541.75 542.50 -1.50 4,908 10,431 -2,397 Hover/Click
Mar21 201123 563.00 567.50 560.25 561.00 unch 7,695 34,685 +1,726 Hover/Click
May21 201123 571.50 575.75 569.25 569.75 -0.25 1,345 8,510 +310 Hover/Click
Jul21 201123 579.00 583.75 578.00 578.50 +0.50 484 7,011 +189 Hover/Click
Sep21 201123 587.50 590.00 585.00 586.00 +1.25 65 4,996 +2 Hover/Click
Dec21 201123 597.50 597.50 593.75 595.50 +1.75 21 2,723 +15 Hover/Click
Total Volume and Open Interest 14,518 68,558 -155  
Oats(CBOT) Weekly Monthly
Dec20 201123 298.00 298.75 287.00 287.25 -10.50 274 2,398 -154 Hover/Click
Mar21 201123 312.00 313.25 302.00 302.25 -9.75 232 3,360 +127 Hover/Click
May21 201123 316.75 317.00 306.25 306.75 -8.75 23 227 +10 Hover/Click
Jul21 201123 317.25 319.75 309.25 309.50 -7.25 7 62 +0 Hover/Click
Total Volume and Open Interest 538 6,057 -17  
Rough Rice(CBOT) Weekly Monthly
Jan21 201123 12.45 12.45 12.15 12.44 -0.03 162 8,606 +55 Hover/Click
Mar21 201123 12.60 12.60 12.40 12.60 -0.05 11 265 +8 Hover/Click
May21 201123 12.70 12.70 12.70 12.70 -0.03 0 5 +0 Hover/Click
Jul21 201123 12.81 12.81 12.81 12.81 -0.03       Hover/Click
Total Volume and Open Interest 173 8,906 +63  
Live Cattle(CME) Weekly Monthly
Dec20 201123 108.550 110.700 108.535 110.000 +1.900 16,015 31,966 -2,118 Hover/Click
Feb21 201123 111.285 113.635 111.180 112.900 +2.250 27,301 108,162 +1,140 Hover/Click
Apr21 201123 115.200 117.300 115.135 116.550 +2.100 9,756 63,190 -318 Hover/Click
Jun21 201123 110.000 112.135 109.950 111.600 +2.350 9,263 52,089 +856 Hover/Click
Aug21 201123 109.385 111.450 109.385 110.930 +2.280 3,666 11,123 +147 Hover/Click
Oct21 201123 113.400 115.180 113.300 114.550 +1.900 1,590 5,396 +465 Hover/Click
Total Volume and Open Interest 67,771 275,050 +235  
Feeder Cattle(CME) Weekly Monthly
Jan21 201123 135.380 138.380 135.235 137.830 +3.230 5,686 20,349 +38 Hover/Click
Mar21 201123 135.075 137.880 135.035 137.285 +2.905 2,409 9,162 +296 Hover/Click
Apr21 201123 136.750 139.535 136.750 138.985 +2.800 888 2,595 +45 Hover/Click
May21 201123 138.050 140.950 138.035 140.150 +2.700 673 2,429 +89 Hover/Click
Aug21 201123 143.685 146.435 143.435 145.700 +2.265 179 1,523 +4 Hover/Click
Sep21 201123 146.000 146.550 146.000 146.000 +2.750 4 95 -1 Hover/Click
Oct21 201123 146.200 146.200 146.200 146.200 +3.000 1 19 +1 Hover/Click
Total Volume and Open Interest 9,840 36,172 -660  
Lean Hogs(CME) Weekly Monthly
Dec20 201123 64.750 66.430 64.470 64.950 +0.820 9,883 29,475 -826 Hover/Click
Feb21 201123 65.350 68.350 65.050 67.130 +1.780 16,238 78,272 +351 Hover/Click
Apr21 201123 68.220 70.930 68.100 70.200 +1.980 5,712 40,963 -953 Hover/Click
May21 201123 74.450 75.250 74.130 75.000 +1.500 64 1,554 -7  
Jun21 201123 78.980 80.730 78.980 80.480 +1.550 3,415 25,474 +141 Hover/Click
Jul21 201123 79.980 81.400 79.750 81.100 +1.420 1,203 14,623 -43 Hover/Click
Aug21 201123 79.580 80.850 79.580 80.550 +1.320 1,260 7,446 +185 Hover/Click
Oct21 201123 68.650 69.180 68.500 68.980 +0.500 308 3,000 +72 Hover/Click
Total Volume and Open Interest 38,189 201,619 -1,068  
Class III Milk(CME) Weekly Monthly
Nov20 201123 23.12 23.14 23.12 23.14 unch 51 5,523 +8 Hover/Click
Dec20 201123 16.07 16.10 15.50 15.66 -0.32 1,021 5,438 -156 Hover/Click
Jan21 201123 16.62 16.76 16.29 16.43 -0.21 521 3,201 +22 Hover/Click
Feb21 201123 16.70 16.73 16.45 16.50 -0.20 189 1,922 +35 Hover/Click
Mar21 201123 16.60 16.63 16.45 16.45 -0.10 84 1,825 +36 Hover/Click
Apr21 201123 16.64 16.65 16.47 16.52 -0.03 33 1,177 +28 Hover/Click
May21 201123 16.68 16.68 16.67 16.68 unch 19 1,154 +7 Hover/Click
Jun21 201123 16.75 16.75 16.73 16.74 -0.02 19 1,125 +11 Hover/Click
Jul21 201123 16.94 16.94 16.93 16.94 unch 4 439 +4 Hover/Click
Aug21 201123 16.99 16.99 16.95 16.95 +0.01 6 382 +5 Hover/Click
Sep21 201123 17.10 17.10 17.09 17.10 unch 5 477 +5 Hover/Click
Oct21 201123 17.00 17.00 17.00 17.00 unch 5 270 +0 Hover/Click
Nov21 201123 16.85 16.85 16.85 16.85 +0.01 52 189 -5 Hover/Click
Total Volume and Open Interest 2,013 23,369 +4  
Cocoa(ICE) Weekly Monthly
Dec20 201123 3022 3022 3022 3022 +60 9 1,158 -4 Hover/Click
Mar21 201123 2751 2774 2724 2753 +41 27,625 91,496 +2,038 Hover/Click
May21 201123 2715 2734 2688 2705 +23 11,799 42,635 +2,041 Hover/Click
Jul21 201123 2697 2708 2659 2676 +19 6,056 26,191 +1,335 Hover/Click
Sep21 201123 2663 2673 2622 2641 +20 1,657 10,860 +194 Hover/Click
Dec21 201123 2636 2646 2596 2615 +24 991 9,548 +138 Hover/Click
Mar22 201123 2637 2637 2591 2606 +31 31 5,448 -8 Hover/Click
Total Volume and Open Interest 48,168 192,533 +5,734  
Coffee "C"(ICE) Weekly Monthly
Dec20 201123 116.65 116.65 114.35 114.45 -1.05 203 1,755 -172 Hover/Click
Mar21 201123 117.80 120.00 116.10 117.05 -1.00 22,185 115,791 -1,201 Hover/Click
May21 201123 119.60 121.95 118.00 118.95 -1.00 7,347 43,164 -171 Hover/Click
Jul21 201123 121.35 123.50 119.70 120.55 -1.05 4,082 34,892 +197 Hover/Click
Sep21 201123 122.70 124.85 121.10 121.95 -1.05 4,348 23,525 +1,441 Hover/Click
Dec21 201123 124.15 126.30 122.60 123.40 -1.05 968 17,245 +14 Hover/Click
Total Volume and Open Interest 40,110 253,661 -28  
Orange Juice(ICE) Weekly Monthly
Jan21 201123 127.45 127.85 126.85 127.65 -0.05 1,111 7,305 -220 Hover/Click
Mar21 201123 127.30 127.50 126.80 127.50 +0.20 199 2,778 -34 Hover/Click
May21 201123 127.15 127.15 127.15 127.15 +0.20 31 475 +10 Hover/Click
Jul21 201123 128.65 128.65 128.65 128.65 +0.20 5 119 +0 Hover/Click
Sep21 201123 130.60 130.60 130.60 130.60 +0.20 0 27 +0 Hover/Click
Nov21 201123 131.95 131.95 131.95 131.95 +0.20 0 6 +0 Hover/Click
Total Volume and Open Interest 1,346 10,710 -244  
Sugar #11(ICE) Weekly Monthly
Mar21 201123 15.30 15.49 15.08 15.15 -0.06 32,738 430,796 +1,837 Hover/Click
May21 201123 14.38 14.52 14.20 14.25 -0.02 15,256 220,411 -1,502 Hover/Click
Jul21 201123 13.60 13.77 13.54 13.59 +0.04 6,609 133,062 -742 Hover/Click
Oct21 201123 13.49 13.62 13.42 13.47 +0.06 3,619 102,249 -233 Hover/Click
Mar22 201123 13.86 13.91 13.73 13.77 +0.07 872 66,273 -305 Hover/Click
May22 201123 13.36 13.42 13.24 13.27 +0.06 657 41,939 +55 Hover/Click
Jul22 201123 13.02 13.09 12.91 12.93 +0.05 290 34,390 -66 Hover/Click
Oct22 201123 12.88 12.88 12.78 12.81 +0.04 907 30,636 -59 Hover/Click
Total Volume and Open Interest 61,181 1,082,674 -1,012  
London Cocoa(LCE) Weekly Monthly
Dec20 201123 1794 1844 1788 1836 +46 3,884 32,647 +290 Hover/Click
Mar21 201123 1828 1839 1815 1835 +19 15,582 70,373 +152 Hover/Click
May21 201123 1788 1793 1772 1786 +9 7,113 39,433 -37 Hover/Click
Jul21 201123 1753 1757 1736 1750 +8 3,885 23,063 -342 Hover/Click
Sep21 201123 1715 1726 1706 1716 +11 2,961 24,093 -208 Hover/Click
Dec21 201123 1692 1715 1692 1703 +13 1,718 31,778 -242 Hover/Click
Mar22 201123 1696 1712 1696 1700 +14 465 7,885 +65 Hover/Click
Total Volume and Open Interest 35,731 234,090 -418  
London Sugar(LCE) Weekly Monthly
Mar21 201123 417.90 418.50 410.30 411.50 -1.80 1,925 42,480 -252 Hover/Click
May21 201123 405.60 408.00 401.30 402.50 -0.80 996 21,765 +184 Hover/Click
Aug21 201123 395.70 396.30 391.50 392.40 +0.80 330 12,263 -35 Hover/Click
Oct21 201123 385.50 386.00 382.80 383.50 +2.10 75 4,199 -24 Hover/Click
Dec21 201123 384.80 385.10 382.80 383.30 +1.80 45 2,428 +6 Hover/Click
Total Volume and Open Interest 3,414 84,591 -81  
Cotton(ICE) Weekly Monthly
Dec20 201123 71.74 72.70 71.51 72.15 +1.27 5,281 2,651 -5,736 Hover/Click
Mar21 201123 72.99 74.27 72.77 73.80 +0.84 14,065 135,918 -55 Hover/Click
May21 201123 73.84 75.08 73.63 74.65 +0.86 2,600 33,039 +703 Hover/Click
Jul21 201123 74.32 75.62 74.32 75.24 +0.84 897 18,950 +178 Hover/Click
Oct21 201123 72.44 72.44 72.44 72.44 +0.91 0 4 +0 Hover/Click
Dec21 201123 70.70 71.64 70.64 71.50 +0.93 443 21,086 +77 Hover/Click
Total Volume and Open Interest 23,313 214,189 -4,842  
Lumber(CME) Weekly Monthly
Jan21 201123 635.0 635.0 614.1 618.4 -11.7 234 1,927 +30  
Mar21 201123 600.0 600.0 566.5 570.0 -28.5 49 559 -8  
May21 201123 549.7 549.7 543.9 543.9 -32.0 22 296 -2  
Jul21 201123 525.0 525.0 521.9 525.0 -25.0 26 140 +14  
Sep21 201123 515.5 515.5 515.5 515.5 -25.0        
Nov21 201123 515.5 515.5 515.5 515.5 -25.0        
Jan22 201123 515.5 515.5 515.5 515.5 -25.0        
Total Volume and Open Interest 331 2,922 +34  
Crude Oil(NYM) Weekly Monthly
Jan21 201123 42.46 43.36 42.29 43.06 +0.64 313,376 425,230 -1,381 Hover/Click
Feb21 201123 42.64 43.56 42.52 43.28 +0.64 91,908 194,451 -5,478 Hover/Click
Mar21 201123 42.84 43.74 42.72 43.46 +0.62 53,235 165,611 -4,643 Hover/Click
Apr21 201123 43.02 43.85 42.91 43.59 +0.57 20,965 77,496 -1,135 Hover/Click
May21 201123 43.21 44.00 43.07 43.70 +0.55 13,603 64,390 -727 Hover/Click
Jun21 201123 43.21 44.08 43.14 43.77 +0.50 40,387 196,131 -873 Hover/Click
Jul21 201123 43.32 44.07 43.32 43.81 +0.46 6,056 50,451 +474 Hover/Click
Aug21 201123 43.75 44.07 43.64 43.83 +0.43 4,651 48,460 +2,725 Hover/Click
Sep21 201123 43.46 44.04 43.45 43.84 +0.41 6,341 59,331 -533 Hover/Click
Oct21 201123 43.48 44.09 43.46 43.83 +0.38 1,021 36,303 +40 Hover/Click
Nov21 201123 43.51 44.12 43.50 43.83 +0.35 735 34,960 -62 Hover/Click
Dec21 201123 43.51 44.18 43.36 43.83 +0.32 24,549 281,692 +1,821 Hover/Click
Jan22 201123 43.95 44.05 43.49 43.81 +0.30 1,670 34,958 +254 Hover/Click
Feb22 201123 43.79 43.79 43.79 43.79 +0.29 503 17,356 +269 Hover/Click
Mar22 201123 43.77 43.77 43.77 43.77 +0.28 719 20,538 +17 Hover/Click
Apr22 201123 43.77 43.77 43.77 43.77 +0.28 117 6,655 -62 Hover/Click
Total Volume and Open Interest 681,233 2,046,206 -46,062  
e-miNY Crude Oil(NYM)
Jan21 201123 42.550 43.350 42.300 43.050 +0.625 9,425 1,025 +91  
Feb21 201123 42.725 43.550 42.500 43.275 +0.625 344 193 -22  
Mar21 201123 42.900 43.725 42.750 43.450 +0.600 58 368 -2  
Apr21 201123 43.100 43.875 42.925 43.600 +0.575 23 44 +18  
May21 201123 43.700 43.700 43.450 43.700 +0.550 1 33 +0  
Jun21 201123 43.350 44.050 43.175 43.775 +0.500 12 144 +2  
Jul21 201123 43.875 43.875 43.800 43.800 +0.450 0 17 +0  
Aug21 201123 43.825 43.825 43.825 43.825 +0.425 0 10 +0  
Sep21 201123 43.975 43.975 43.850 43.850 +0.425 0 7 +0  
Oct21 201123 43.825 43.825 43.825 43.825 +0.375 0 8 +0  
Total Volume and Open Interest 9,868 2,014 -775  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201123 128.84 131.21 128.18 131.05 +2.42 38,956 46,800 -4,460 Hover/Click
Jan21 201123 129.37 131.73 128.74 131.58 +2.45 72,887 107,498 -783 Hover/Click
Feb21 201123 129.87 132.47 129.49 132.31 +2.49 37,859 37,565 -1,736 Hover/Click
Mar21 201123 130.48 133.10 130.12 132.96 +2.51 19,116 35,769 +973 Hover/Click
Apr21 201123 131.26 133.44 130.48 133.30 +2.50 8,242 21,758 +499 Hover/Click
May21 201123 132.03 133.95 131.94 133.83 +2.42 2,871 13,586 +121 Hover/Click
Jun21 201123 132.83 134.61 131.81 134.50 +2.35 4,985 28,942 -223 Hover/Click
Jul21 201123 133.59 135.47 133.47 135.37 +2.31 687 9,616 +110 Hover/Click
Aug21 201123 135.31 136.28 135.31 136.28 +2.28 555 6,009 +10 Hover/Click
Sep21 201123 136.92 137.26 136.59 137.26 +2.25 966 8,659 +283 Hover/Click
Oct21 201123 137.50 138.25 137.50 138.25 +2.23 665 5,396 -41 Hover/Click
Nov21 201123 138.72 139.11 138.41 139.11 +2.18 637 5,694 +31 Hover/Click
Dec21 201123 138.19 140.00 137.29 139.75 +2.13 2,730 36,298 +341 Hover/Click
Jan22 201123 140.60 140.60 140.60 140.60 +2.09 327 9,236 +14 Hover/Click
Total Volume and Open Interest 192,351 393,730 -4,694  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201123 117.85 120.96 117.73 120.40 +2.88 34,314 47,811 -5,786 Hover/Click
Jan21 201123 117.42 120.18 117.13 119.71 +2.68 58,720 124,845 +2,598 Hover/Click
Feb21 201123 118.25 120.98 118.05 120.50 +2.54 18,585 29,351 -1,131 Hover/Click
Mar21 201123 120.03 122.78 119.92 122.27 +2.44 10,389 41,136 +546 Hover/Click
Apr21 201123 132.16 134.77 132.07 134.27 +2.31 5,769 34,309 -300 Hover/Click
May21 201123 134.97 135.96 134.74 135.65 +2.21 1,845 19,513 -227 Hover/Click
Jun21 201123 134.16 136.28 133.75 135.86 +2.13 4,167 36,134 +897 Hover/Click
Jul21 201123 133.68 135.64 133.58 135.37 +2.08 586 9,503 +95 Hover/Click
Aug21 201123 132.50 134.38 132.50 134.26 +2.02 529 6,451 -12 Hover/Click
Sep21 201123 132.07 132.73 131.77 132.39 +1.96 695 15,204 +298 Hover/Click
Total Volume and Open Interest 136,805 404,987 -2,648  
e-miNY RBOB Gasoline(NYM)
Dec20 201123 117.50 120.40 117.50 120.40 +2.88 0 2 +0  
Jan21 201123 119.71 119.71 119.71 119.71 +2.68        
Feb21 201123 120.50 120.50 120.50 120.50 +2.54        
Mar21 201123 122.27 122.27 122.27 122.27 +2.44        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Dec20 201123 2.705 2.728 2.649 2.711 +0.061 159,959 35,369 -13,532 Hover/Click
Jan21 201123 2.822 2.839 2.756 2.823 +0.053 151,065 300,679 +5,267 Hover/Click
Feb21 201123 2.802 2.820 2.742 2.806 +0.051 51,966 94,806 -4,325 Hover/Click
Mar21 201123 2.750 2.764 2.694 2.751 +0.042 65,862 183,944 +8,987 Hover/Click
Apr21 201123 2.638 2.653 2.597 2.637 +0.029 77,915 84,245 -2,448 Hover/Click
May21 201123 2.641 2.641 2.593 2.628 +0.020 39,298 60,949 +2,725 Hover/Click
Jun21 201123 2.664 2.678 2.639 2.671 +0.019 21,067 36,375 -117 Hover/Click
Jul21 201123 2.721 2.734 2.697 2.727 +0.017 20,991 31,609 -1,596 Hover/Click
Aug21 201123 2.737 2.756 2.721 2.749 +0.015 23,544 30,361 -288 Hover/Click
Sep21 201123 2.741 2.752 2.715 2.745 +0.013 28,154 43,932 +3,204 Hover/Click
Oct21 201123 2.762 2.783 2.746 2.775 +0.013 39,965 101,199 -1,999 Hover/Click
Nov21 201123 2.836 2.854 2.821 2.847 +0.011 13,241 41,175 +341 Hover/Click
Dec21 201123 2.980 2.994 2.964 2.987 +0.009 7,782 33,058 +1,575 Hover/Click
Jan22 201123 3.086 3.093 3.061 3.090 +0.018 10,741 30,313 -233 Hover/Click
Feb22 201123 3.024 3.029 3.001 3.027 +0.017 4,493 23,628 -274 Hover/Click
Mar22 201123 2.877 2.878 2.850 2.875 +0.009 6,220 25,290 -54 Hover/Click
Total Volume and Open Interest 736,111 1,251,689 -5,006  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201123 45.08 46.12 44.89 46.06 +1.10 210,299 251,697 -21,014 Hover/Click
Feb21 201123 45.20 46.15 45.00 46.04 +0.97 161,972 415,873 +15,316 Hover/Click
Mar21 201123 45.25 46.18 45.06 46.03 +0.89 92,237 247,546 +18 Hover/Click
Apr21 201123 45.34 46.24 45.14 46.05 +0.80 40,078 134,648 +2,015 Hover/Click
May21 201123 45.46 46.31 45.24 46.09 +0.73 23,245 107,635 -1,849 Hover/Click
Jun21 201123 45.52 46.38 45.34 46.14 +0.67 44,189 202,215 +662 Hover/Click
Jul21 201123 45.57 46.37 45.39 46.14 +0.62 4,428 87,917 +397 Hover/Click
Aug21 201123 45.64 46.36 45.50 46.18 +0.59 2,703 54,097 -8 Hover/Click
Sep21 201123 45.70 46.48 45.53 46.22 +0.56 5,659 70,062 +1,210 Hover/Click
Oct21 201123 46.22 46.34 46.22 46.24 +0.54 1,023 37,037 +167 Hover/Click
Nov21 201123 46.50 46.50 46.26 46.26 +0.52 644 34,242 +202 Hover/Click
Dec21 201123 45.30 46.53 45.30 46.29 +0.50 29,175 237,196 -2,754 Hover/Click
Jan22 201123 46.30 46.30 46.28 46.30 +0.47 477 34,613 +67 Hover/Click
Feb22 201123 46.34 46.34 46.34 46.34 +0.45 810 35,314 +156 Hover/Click
Total Volume and Open Interest 634,477 2,422,299 -4,622  
Gas Oil(ICE) Weekly Monthly
Dec20 201123 363.25 372.00 363.00 370.25 +10.75 86,664 137,856 -7,350 Hover/Click
Jan21 201123 366.75 375.50 366.25 373.50 +10.50 69,370 159,657 +4,447 Hover/Click
Feb21 201123 370.75 379.25 370.50 377.75 +10.50 32,957 88,212 -589 Hover/Click
Mar21 201123 374.25 382.75 374.00 381.25 +10.50 20,214 54,938 -485 Hover/Click
Apr21 201123 377.75 385.50 376.75 384.00 +10.25 7,715 31,806 -4 Hover/Click
May21 201123 380.00 388.00 380.00 386.75 +10.00 5,795 34,776 -39 Hover/Click
Jun21 201123 383.25 390.50 382.25 389.25 +10.00 18,323 59,236 +758 Hover/Click
Jul21 201123 385.50 393.00 385.25 392.25 +9.75 1,417 27,575 +132 Hover/Click
Aug21 201123 389.50 396.50 389.50 395.25 +9.50 1,922 17,032 -208 Hover/Click
Sep21 201123 392.25 399.50 392.25 398.00 +9.25 3,381 29,762 -76 Hover/Click
Total Volume and Open Interest 262,866 932,103 -3,448  
Ethanol(CBOT)
Dec20 201123 1.410 1.410 1.400 1.410 +0.020 4 32 -4  
Jan21 201123 1.360 1.360 1.360 1.360 +0.010 0 18 +0  
Feb21 201123 1.360 1.360 1.360 1.360 +0.010        
Mar21 201123 1.360 1.360 1.360 1.360 +0.010        
Apr21 201123 1.375 1.375 1.375 1.375 +0.010        
May21 201123 1.375 1.375 1.375 1.375 +0.010        
Jun21 201123 1.375 1.375 1.375 1.375 +0.010        
Jul21 201123 1.375 1.375 1.375 1.375 +0.010        
Total Volume and Open Interest 4 50 -4  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201123 42.48 43.36 42.32 43.06 +0.64 37,310 46,570 +400 Hover/Click
Feb21 201123 42.71 43.56 42.54 43.28 +0.64 25,266 29,974 +1,855 Hover/Click
Mar21 201123 42.90 43.74 42.80 43.46 +0.62 27,831 32,995 +1,377 Hover/Click
Apr21 201123 43.02 43.85 42.97 43.59 +0.57 13,078 15,251 -988 Hover/Click
May21 201123 43.43 43.89 43.41 43.70 +0.55 4,111 9,048 +443 Hover/Click
Jun21 201123 43.53 44.05 43.53 43.77 +0.50 8,922 46,881 +583 Hover/Click
Jul21 201123 43.67 43.98 43.63 43.81 +0.46 1,032 7,097 +85 Hover/Click
Aug21 201123 43.80 44.12 43.69 43.83 +0.43 309 6,842 -20 Hover/Click
Sep21 201123 43.82 44.13 43.68 43.84 +0.41 526 9,923 +32 Hover/Click
Oct21 201123 43.83 43.83 43.83 43.83 +0.38 118 7,342 -16 Hover/Click
Nov21 201123 43.83 43.83 43.83 43.83 +0.35 164 6,677 -20 Hover/Click
Dec21 201123 43.49 44.16 43.49 43.83 +0.32 5,022 77,072 -69 Hover/Click
Jan22 201123 43.99 43.99 43.81 43.81 +0.30 21 3,971 +18 Hover/Click
Feb22 201123 43.79 43.79 43.79 43.79 +0.29 0 2,779 +0 Hover/Click
Mar22 201123 43.77 43.77 43.77 43.77 +0.28 38 8,200 +2 Hover/Click
Apr22 201123 43.77 43.77 43.77 43.77 +0.28 0 2,288 +0 Hover/Click
Total Volume and Open Interest 127,939 411,941 -22,805  
US Dollar Index(ICE) Weekly Monthly
Dec20 201123 92.345 92.795 92.000 92.495 +0.100 20,049 29,207 -418 Hover/Click
Mar21 201123 92.325 92.730 91.955 92.435 +0.100 192 946 +46 Hover/Click
Jun21 201123 92.105 92.690 92.105 92.415 +0.100 3 61 -1 Hover/Click
Total Volume and Open Interest 20,244 30,214 -373  
Australian Dollar(CME) Weekly Monthly
Dec20 201123 73.04 73.39 72.66 72.92 -0.21 80,909 128,901 +1,154 Hover/Click
Mar21 201123 72.94 73.43 72.72 72.97 -0.20 359 789 +69 Hover/Click
Jun21 201123 73.24 73.45 72.81 73.00 -0.21 0 100 +0 Hover/Click
Total Volume and Open Interest 81,637 130,701 +1,256  
British Pound(CME) Weekly Monthly
Dec20 201123 132.98 134.00 132.66 133.27 +0.47 92,014 132,644 -2,239 Hover/Click
Mar21 201123 133.11 134.09 132.77 133.37 +0.47 413 2,917 +70 Hover/Click
Jun21 201123 133.35 134.02 132.94 133.43 +0.47 4 230 -2 Hover/Click
Total Volume and Open Interest 92,858 136,718 -1,779  
Canadian Dollar(CME) Weekly Monthly
Dec20 201123 76.37 76.67 76.27 76.46 +0.09 54,956 131,958 -778 Hover/Click
Mar21 201123 76.43 76.69 76.31 76.49 +0.09 197 2,759 +30 Hover/Click
Jun21 201123 76.60 76.69 76.33 76.50 +0.10 23 1,388 +13 Hover/Click
Sep21 201123 76.41 76.65 76.39 76.50 +0.09 11 333 +11 Hover/Click
Total Volume and Open Interest 55,220 137,547 -722  
Japanese Yen(CME) Weekly Monthly
Dec20 201123 96.36 96.48 95.59 95.72 -0.62 91,475 167,497 +2,035 Hover/Click
Mar21 201123 96.51 96.61 95.74 95.86 -0.62 378 2,333 +221 Hover/Click
Jun21 201123 95.98 96.72 95.90 95.98 -0.62 0 140 +0 Hover/Click
Total Volume and Open Interest 92,050 170,446 +2,268  
Swiss Franc(CME) Weekly Monthly
Dec20 201123 109.79 110.25 109.37 109.68 -0.09 17,349 50,029 -255 Hover/Click
Mar21 201123 110.15 110.57 109.72 110.01 -0.09 59 572 +22 Hover/Click
Jun21 201123 110.31 110.67 110.22 110.31 -0.09 1 58 +0 Hover/Click
Total Volume and Open Interest 17,409 50,684 -233  
EuroFX(CME) Weekly Monthly
Dec20 201123 118.65 119.12 118.05 118.48 -0.16 141,175 630,317 +2,729 Hover/Click
Mar21 201123 118.91 119.40 118.33 118.76 -0.15 1,648 6,418 +647 Hover/Click
Jun21 201123 119.36 119.63 118.58 119.00 -0.16 56 951 +8 Hover/Click
Total Volume and Open Interest 143,450 642,127 +3,429  
Mexican Peso(CME) Weekly Monthly
Dec20 201123 496.75 500.13 494.25 495.50 -1.13 55,532 136,346 +4,732 Hover/Click
Mar21 201123 491.50 494.88 489.38 490.50 -1.00 297 1,379 -119 Hover/Click
Total Volume and Open Interest 55,838 137,811 +4,608  
Brazilian Real(CME) Weekly Monthly
Dec20 201123 185.90 187.25 183.40 183.60 -2.05 7,025 42,496 +433 Hover/Click
Jan21 201123 186.40 187.10 183.40 183.45 -2.05 297 626 +164  
Feb21 201123 183.35 186.80 183.35 183.35 -2.05        
Mar21 201123 183.15 186.55 183.15 183.15 -2.05 18 29 +11 Hover/Click
Total Volume and Open Interest 7,340 43,151 +608  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201123 174~070 174~080 173~090 173~150 -0~190 463,696 1,171,984 -20,390 Hover/Click
Mar21 201123 175~190 175~200 174~190 174~260 -0~200 106,023 156,433 +79,346 Hover/Click
Jun21 201123 174~260 174~260 174~260 174~260 -0~200       Hover/Click
Total Volume and Open Interest 569,719 1,328,417 +58,956  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201123 138~170 138~175 138~085 138~100 -0~060 1,522,705 3,084,263 -45,155 Hover/Click
Mar21 201123 138~040 138~050 137~280 137~295 -0~060 426,793 373,678 +221,230 Hover/Click
Jun21 201123 137~295 137~295 137~295 137~295 -0~060       Hover/Click
Total Volume and Open Interest 1,949,498 3,457,941 +176,075  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201123 125~196 125~200 125~164 125~176 -0~014 901,980 2,902,133 -153,641 Hover/Click
Mar21 201123 125~300 125~300 125~262 125~280 -0~014 361,814 353,699 +200,973 Hover/Click
Jun21 201123 125~280 125~280 125~280 125~280 -0~014       Hover/Click
Total Volume and Open Interest 1,263,794 3,255,832 +47,332  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201123 110~125 110~126 110~122 110~123 -0~001 298,749 1,870,994 -96,449 Hover/Click
Mar21 201123 110~123 110~124 110~117 110~122 -0~001 134,356 184,646 +90,846 Hover/Click
Jun21 201123 110~122 110~122 110~122 110~122 -0~001       Hover/Click
Total Volume and Open Interest 433,105 2,055,640 -5,603  
Eurodollars(CME) Weekly Monthly
Dec20 201123 99.753 99.757 99.750 99.755 +0.002 145,098 1,092,955 -8,479  
Mar21 201123 99.785 99.790 99.780 99.785 unch 66,915 1,131,388 -465  
Jun21 201123 99.795 99.795 99.790 99.790 -0.005 62,605 884,018 +5,670  
Sep21 201123 99.790 99.790 99.780 99.785 -0.005 59,156 766,477 -1,591  
Dec21 201123 99.755 99.755 99.745 99.750 -0.005 125,755 863,836 -3,383  
Mar22 201123 99.710 99.715 99.700 99.710 unch 214,889 601,993 -405  
Jun22 201123 99.690 99.695 99.685 99.690 unch 128,105 615,424 +2,291  
Sep22 201123 99.675 99.675 99.665 99.670 -0.005 114,759 467,675 +1,188  
Dec22 201123 99.645 99.645 99.635 99.640 -0.010 110,873 464,904 +7,401  
Mar23 201123 99.630 99.630 99.615 99.620 -0.010 84,184 604,201 -7,894  
Jun23 201123 99.595 99.595 99.580 99.585 -0.010 46,425 362,654 +3,521  
Sep23 201123 99.555 99.560 99.540 99.545 -0.010 41,562 350,171 +3,664  
Dec23 201123 99.510 99.510 99.480 99.490 -0.015 37,054 347,815 +2,783  
Mar24 201123 99.450 99.455 99.425 99.435 -0.015 21,336 254,635 +527  
Jun24 201123 99.395 99.395 99.365 99.375 -0.020 15,668 218,439 -1,518  
Sep24 201123 99.335 99.335 99.300 99.310 -0.020 14,497 200,133 -696  
Dec24 201123 99.265 99.270 99.235 99.245 -0.020 18,585 188,367 -1,357  
Mar25 201123 99.215 99.215 99.175 99.185 -0.025 14,706 137,004 -313  
Total Volume and Open Interest 1,372,958 9,926,230 +5,111  
Ultra T-Bond(CBOT)
Dec20 201123 219~28 219~28 217~26 218~06 -1~06 330,491 898,206 -109,609  
Mar21 201123 218~02 218~06 216~05 216~17 -1~06 183,981 166,005 +142,466  
Jun21 201123 216~17 216~17 216~17 216~17 -1~06        
Total Volume and Open Interest 514,472 1,064,211 +32,857  
Ultra 10-Yr T-Note(CBOT)
Dec20 201123 157~295 157~310 157~120 157~140 -0~145 376,468 905,745 -43,888  
Mar21 201123 157~120 157~120 156~250 156~270 -0~150 137,685 136,253 +94,952  
Jun21 201123 156~270 156~270 156~270 156~270 -0~150        
Total Volume and Open Interest 514,153 1,041,998 +51,064  
30 Day Federal Funds(CBOT)
Nov20 201123 99.910 99.912 99.910 99.910 unch 2,273 145,778 -963  
Dec20 201123 99.920 99.925 99.915 99.920 unch 9,807 119,610 +1,452  
Jan21 201123 99.925 99.930 99.920 99.925 unch 28,280 152,416 -1,063  
Feb21 201123 99.930 99.930 99.925 99.925 -0.005 11,495 113,352 +1,061  
Mar21 201123 99.930 99.935 99.925 99.925 -0.005 5,467 74,129 -642  
Apr21 201123 99.935 99.935 99.930 99.930 unch 9,254 87,391 -598  
Total Volume and Open Interest 97,864 1,090,197 -2,972  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201123 152.21 152.31 152.19 152.21 -0.01 769 13,490 +127 Hover/Click
Mar21 201123 152.21 152.21 152.21 152.21 -0.01       Hover/Click
Jun21 201123 152.21 152.21 152.21 152.21 -0.01       Hover/Click
Total Volume and Open Interest 769 13,490 +127  
Euro-Buxl(EUREX)
Dec20 201123 227.56 227.78 225.82 226.22 -0.88 55,353 248,957 -223  
Mar21 201123 225.04 225.04 224.40 224.56 -0.88 95 38,003 +86  
Jun21 201123 223.42 223.42 223.42 223.42 -0.88        
Total Volume and Open Interest 55,448 286,960 -137  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201123 175.70 175.71 175.26 175.41 -0.12 522,083 1,296,917 -4,300 Hover/Click
Mar21 201123 178.06 178.08 177.63 177.77 -0.13 18,898 95,863 +16,196 Hover/Click
Jun21 201123 175.01 175.01 175.01 175.01 -0.12 0 1 +0 Hover/Click
Total Volume and Open Interest 540,981 1,392,781 +11,896  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201123 135.51 135.53 135.41 135.45 -0.04 288,449 1,016,425 -14,714 Hover/Click
Mar21 201123 135.35 135.35 135.28 135.31 -0.04 4,028 46,766 +1,097 Hover/Click
Jun21 201123 136.00 136.00 136.00 136.00 -0.04       Hover/Click
Total Volume and Open Interest 292,477 1,063,191 -13,617  
Euro-Schatz(EUREX)
Dec20 201123 112.36 112.37 112.34 112.35 -0.01 271,317 1,376,033 +4,488  
Mar21 201123 112.39 112.39 112.38 112.38 -0.01 7,192 21,437 +6,884  
Jun21 201123 113.14 113.14 113.14 113.14 -0.01        
Total Volume and Open Interest 278,509 1,397,470 +11,372  
3-Mth Euribor(EUREX)
Dec20 201123 100.530 100.530 100.530 100.530 unch 0 1,127 -1  
Mar21 201123 100.535 100.535 100.535 100.535 -0.005 60 738 +0  
Jun21 201123 100.545 100.545 100.545 100.545 -0.005 0 293 +0  
Total Volume and Open Interest 208 3,945 -109  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201123 135~06 135~09 134~26 134~30 -0~08 166,664 466,118 -11,300 Hover/Click
Mar21 201123 134~09 134~11 133~28 134~01 -0~08 3,293 25,324 +3,242 Hover/Click
Total Volume and Open Interest 169,957 491,442 -8,058  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201123 99.96 99.96 99.94 99.95 unch 14,346 507,931 +4,281  
Mar21 201123 99.97 99.97 99.96 99.96 -0.01 48,742 726,090 +1,380  
Jun21 201123 99.99 100.00 99.99 99.99 -0.01 39,162 857,427 +3,328  
Sep21 201123 100.01 100.01 100.00 100.00 -0.01 56,136 580,652 -909  
Dec21 201123 100.00 100.01 100.00 100.00 -0.01 43,572 478,402 -502  
Mar22 201123 99.95 99.95 99.93 99.93 -0.01 60,890 516,466 -11,171  
Total Volume and Open Interest 468,869 4,868,697 -6,113  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201123 100.535 100.535 100.525 100.530 unch 42,891 494,732 -11,555  
Mar21 201123 100.540 100.540 100.535 100.540 unch 34,621 337,667 -6,291  
Jun21 201123 100.550 100.550 100.540 100.545 -0.005 28,266 374,579 +1,127  
Total Volume and Open Interest 340,635 3,412,503 -11,247  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201123 99.98 99.99 99.98 99.99 unch 3,904 125,865 -409  
Mar21 201123 99.98 99.99 99.97 99.98 -0.01 3,543 134,492 -1,609  
Jun21 201123 99.97 99.97 99.96 99.97 unch 4,919 139,078 +2,010  
Sep21 201123 99.95 99.96 99.95 99.96 unch 9,750 118,014 -1,881  
Dec21 201123 99.93 99.93 99.92 99.93 unch 4,280 104,305 +759  
Mar22 201123 99.90 99.91 99.90 99.91 unch 13,615 108,910 +4,029  
Jun22 201123 99.87 99.88 99.87 99.88 +0.01 10,930 59,790 +4,936  
Sep22 201123 99.85 99.86 99.85 99.86 +0.01 4,596 53,632 +2,421  
Dec22 201123 99.82 99.82 99.82 99.82 +0.01 203 4,402 -236  
Mar23 201123 99.80 99.80 99.80 99.80 +0.01 20 498 -4  
Total Volume and Open Interest 55,774 850,168 +10,002  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201123 99.14 99.16 99.13 99.16 +0.02 187,502 1,582,088 -2,604  
Mar21 201123 99.08 99.10 99.08 99.10 +0.01 0 2,727 +0  
Total Volume and Open Interest 187,502 1,584,815 -2,604  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201123 99.83 99.84 99.82 99.84 +0.00 213,755 1,033,816 +18,161  
Mar21 201123 99.84 99.84 99.84 99.84 +0.00 1 2,961 +0  
Total Volume and Open Interest 213,756 1,036,777 +18,161  
Gold(CMX) Weekly Monthly
Dec20 201123 1869.8 1875.0 1828.0 1837.8 -34.6 222,347 217,526 -15,259 Hover/Click
Feb21 201123 1875.9 1880.7 1834.4 1844.1 -34.1 42,387 233,684 +13,557 Hover/Click
Apr21 201123 1878.9 1884.0 1838.5 1848.2 -34.2 4,824 53,451 +1,850 Hover/Click
Jun21 201123 1886.6 1886.8 1842.1 1851.3 -34.1 1,610 25,882 +641 Hover/Click
Aug21 201123 1885.2 1889.6 1846.5 1854.3 -33.9 167 6,701 +50 Hover/Click
Oct21 201123 1891.5 1891.5 1849.3 1857.1 -33.9 29 4,015 -1 Hover/Click
Dec21 201123 1894.4 1894.4 1851.0 1860.1 -33.6 424 8,844 +51 Hover/Click
Feb22 201123 1862.7 1862.7 1862.7 1862.7 -33.6 0 422 +0 Hover/Click
Apr22 201123 1850.1 1865.6 1850.1 1865.6 -33.6 0 10 +0 Hover/Click
Jun22 201123 1871.2 1871.2 1871.2 1871.2 -33.6 0 98 +0 Hover/Click
Aug22 201123 1872.7 1872.7 1872.7 1872.7 -33.6 0 1 +0 Hover/Click
Total Volume and Open Interest 272,450 554,492 +1,158  
Silver(CMX) Weekly Monthly
Dec20 201123 2422.5 2445.5 2346.0 2363.3 -73.0 94,811 56,820 -7,260 Hover/Click
Mar21 201123 2430.5 2457.5 2357.5 2375.7 -73.4 18,969 87,887 +7,537 Hover/Click
May21 201123 2450.0 2453.5 2366.5 2382.3 -73.8 837 7,203 +72 Hover/Click
Jul21 201123 2454.0 2462.5 2377.0 2390.6 -72.5 292 4,597 -61 Hover/Click
Sep21 201123 2438.0 2438.0 2380.0 2397.1 -72.3 13 1,725 +1 Hover/Click
Dec21 201123 2474.0 2474.0 2400.0 2407.3 -72.3 55 1,636 +37 Hover/Click
Mar22 201123 2475.0 2475.0 2415.0 2415.0 -72.3 0 2 +0 Hover/Click
Total Volume and Open Interest 115,216 160,360 +369  
Platinum(NYMEX) Weekly Monthly
Jan21 201123 953.0 956.4 920.0 931.7 -25.5 12,704 50,483 -201 Hover/Click
Apr21 201123 957.0 959.6 925.0 935.9 -25.2 477 3,173 +96 Hover/Click
Jul21 201123 959.0 959.0 935.0 939.3 -25.1 7 129 -2 Hover/Click
Oct21 201123 943.0 943.0 943.0 943.0 -25.0 0 3 +0 Hover/Click
Total Volume and Open Interest 13,306 53,949 -133  
Palladium(NYMEX) Weekly Monthly
Dec20 201123 2327.80 2359.20 2322.40 2353.80 +30.50 2,905 4,343 -821 Hover/Click
Mar21 201123 2341.10 2377.60 2339.90 2372.20 +31.30 1,091 6,456 +801 Hover/Click
Jun21 201123 2376.70 2376.70 2376.70 2376.70 +34.50 2 115 +1 Hover/Click
Total Volume and Open Interest 3,998 10,914 -19  
Copper(CMX) Weekly Monthly
Dec20 201123 329.00 329.60 323.50 325.80 -3.30 64,604 49,335 -7,052 Hover/Click
Mar21 201123 330.65 331.50 325.55 327.80 -3.20 26,658 120,248 +8,010 Hover/Click
May21 201123 330.80 330.85 326.05 328.35 -2.90 2,725 25,236 +2 Hover/Click
Jul21 201123 330.90 330.90 326.30 328.60 -2.75 1,712 19,046 +80 Hover/Click
Sep21 201123 329.60 329.90 328.75 328.75 -2.70 694 4,635 +286 Hover/Click
Total Volume and Open Interest 97,592 228,236 +1,379  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201123 29133 29621 29116 29546 +334 161,849 87,720 -1,064 Hover/Click
Mar21 201123 29004 29516 29004 29445 +334 231 6,186 +11 Hover/Click
Jun21 201123 29353 29353 28991 29353 +317 0 30 +0 Hover/Click
Sep21 201123 29254 29254 29254 29254 +316 0 1 +0 Hover/Click
Total Volume and Open Interest 162,080 93,937 -1,053  
S & P 500(CME) Weekly Monthly
Dec20 201123 3577.25 3579.25 3546.50 3576.00 +21.75 1,869 27,398 +60  
Mar21 201123 3567.50 3567.50 3567.50 3567.50 +22.00 0 26 +0  
Jun21 201123 3557.50 3557.50 3557.50 3557.50 +21.50        
Sep21 201123 3541.00 3541.00 3541.00 3541.00 +21.25        
Total Volume and Open Interest 1,869 27,498 +60  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201123 3546.50 3588.00 3545.50 3576.00 +21.75 1,291,117 2,499,869 +16,226 Hover/Click
Mar21 201123 3542.50 3579.00 3537.75 3567.50 +22.00 7,559 53,104 +5,843 Hover/Click
Jun21 201123 3545.00 3569.00 3528.25 3557.50 +21.50 34 1,402 -1 Hover/Click
Sep21 201123 3541.00 3541.00 3541.00 3541.00 +21.25 0 18 +0 Hover/Click
Total Volume and Open Interest 1,298,710 2,554,405 +22,068  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201123 11894.00 12001.75 11808.25 11905.25 -0.50 421,691 236,135 +3,204 Hover/Click
Mar21 201123 11918.00 11995.00 11804.00 11899.50 -0.50 432 4,283 +19 Hover/Click
Jun21 201123 11883.75 11971.75 11798.00 11883.75 -0.25 5 447 +0 Hover/Click
Total Volume and Open Interest 422,128 240,865 +3,223  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201123 2139.10 2189.70 2137.90 2179.50 +33.50 11,459 53,625 +283 Hover/Click
Mar21 201123 2175.90 2179.60 2141.30 2175.90 +33.50       Hover/Click
Jun21 201123 2179.00 2179.00 2179.00 2179.00 +33.50       Hover/Click
Total Volume and Open Interest 11,459 53,625 +283  
Volatility Index(CBOE)
Nov20 201118 23.10 23.60 21.60 22.41 -0.57 44,143 33,858 -6,855  
Dec20 201123 24.75 24.75 23.70 24.10 -0.28 45,283 174,080 +5,639  
Jan21 201123 26.20 26.20 25.25 25.73 -0.10 24,578 60,153 +13,397  
Feb21 201123 26.08 26.15 25.42 25.88 -0.10 5,780 20,056 +827  
Total Volume and Open Interest 82,794 282,776 +21,140  
S & P 600(CME)
Dec20 201123 1043.10 1043.10 1043.10 1043.10 +22.50        
Mar21 201123 1043.80 1043.80 1043.80 1043.80 +22.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201123 1778.50 1828.80 1776.60 1817.10 +33.80 150,117 551,158 +1,743 Hover/Click
Mar21 201123 1776.90 1825.20 1774.50 1814.00 +33.90 93 905 +10 Hover/Click
Jun21 201123 1808.30 1808.30 1808.30 1808.30 +32.50       Hover/Click
Total Volume and Open Interest 150,210 552,063 +1,753  
Nikkei 225(CME)
Dec20 201123 25705 26060 25660 25940 +195 5,907 16,050 -210  
Mar21 201123 25675 26025 25675 25915 +200 22 1,809 +4  
Total Volume and Open Interest 5,929 17,859 -206  
Nikkei 225(SGX) Weekly Monthly
Dec20 201123 25530 25855 25490 25810 +255 70,765 117,240 +744  
Mar21 201123 25765 25765 25765 25765 +265 0 1,302 +1  
Jun21 201123 25615 25615 25615 25615 +250 0 6,801 +0  
Total Volume and Open Interest 70,765 148,668 +745  
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 201123 25680 26055 25655 25935 +195 28,601 54,886 +974  
Mar21 201123 25780 25980 25630 25870 +190 8 1,812 +4  
Jun21 201123 25675 25675 25675 25675 +190        
Total Volume and Open Interest 28,609 56,698 +978  
Nikkei 225(CME) e-Mini Yen
Dec20 201123 25940 25940 25940 25940 +200 2 2 +2  
Mar21 201123 25870 25870 25870 25870 +190        
Jun21 201123 25680 25680 25680 25680 +190        
Total Volume and Open Interest 2 2 +2  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201123 5511.0 5548.0 5480.0 5482.5 -3.0 63,460 250,908 +3,528  
Jan21 201123 5516.5 5516.5 5472.5 5472.5 -2.0 3 24 +0  
Feb21 201123 5469.0 5469.0 5469.0 5469.0          
Mar21 201123 5473.0 5473.0 5466.5 5466.5 -2.5 0 17 +2  
Jun21 201123 5381.0 5381.0 5381.0 5381.0 -1.5        
Sep21 201123 5357.0 5357.0 5357.0 5357.0 -3.0        
Total Volume and Open Interest 138,997 315,336 -84,292  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201123 26441 26709 26375 26497 +42 94,370 112,724 +568  
Dec20 201123 26490 26703 26379 26498 +43 1,769 19,595 +401  
Total Volume and Open Interest 96,468 138,215 +949  
DAX(EUREX) Weekly Monthly
Dec20 201123 13132.0 13308.5 13116.0 13163.0 +39.0 57,499 74,832 +1,585  
Mar21 201123 13160.0 13278.0 13113.0 13154.0 +39.0 65 1,830 +1  
Jun21 201123 13159.5 13159.5 13159.5 13159.5 +39.0 2 71 +0  
Total Volume and Open Interest 57,566 76,733 +1,586  
Mini-DAX(EUREX)
Dec20 201123 13136.0 13308.0 13115.0 13163.0 +39.0 34,899 14,809 -3  
Mar21 201123 13151.0 13296.0 13130.0 13154.0 +39.0 86 374 -3  
Jun21 201123 13165.0 13266.0 13159.5 13159.5 +39.0 3 44 +1  
Total Volume and Open Interest 34,988 15,227 -5  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201123 3466 3504 3458 3470 +7 729,578 3,356,251 +13,360  
Mar21 201123 3462 3488 3445 3456 +6 62 102,158 -567  
Jun21 201123 3403 3410 3403 3410 +7 2 51,570 -2  
Total Volume and Open Interest 729,642 3,536,510 +12,791  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201123 10522 10540 10429 10465 -4 26,167 145,992 -1,653  
Mar21 201123 10422 10422 10327 10350 -4 18 1,056 +14  
Jun21 201123 10200 10200 10200 10200 -4 0 510 +0  
Total Volume and Open Interest 26,185 147,558 -1,639  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201123 6352.50 6378.50 6307.50 6332.00 -2.50 113,086 768,212 -887  
Mar21 201123 6320.00 6333.50 6290.00 6292.50 -3.50 3 2,833 +1  
Jun21 201123 6246.50 6246.50 6246.50 6246.50 -3.50 0 71 +0  
Total Volume and Open Interest 113,089 771,118 -886  
SPI 200(SFE) Weekly Monthly
Dec20 201123 6536.0 6595.0 6531.0 6561.0 +27.0 40,526 306,937 +1,942  
Mar21 201123 6497.0 6497.0 6497.0 6497.0 +28.0 25 3,770 +24  
Jun21 201123 6475.0 6475.0 6475.0 6475.0 +28.0 0 396 +0  
Total Volume and Open Interest 40,614 313,128 +1,975  
FTSE MIB(ISE)
Dec20 201123 21775.00 21995.00 21690.00 21718.00 +37.00 14,842 65,160 -547  
Mar21 201123 21780.00 21860.00 21616.00 21616.00 +40.00 69 1,230 +34  
Jun21 201123 21400.00 21405.00 21359.00 21359.00 +123.00 0 10 +0  
Total Volume and Open Interest 14,911 66,400 -513  
KOSPI 200(KFE)
Dec20 201123 342.00 348.75 340.45 348.50 +8.20 241,030 270,494 -150  
Mar21 201123 337.30 344.15 336.30 343.95 +8.15 862 18,879 +69  
Jun21 201123 336.75 343.65 336.75 342.90 +7.65 2 14,142 -1  
Total Volume and Open Interest 241,900 330,392 -80  
GSCI(CME) Weekly Monthly
Dec20 201123 375.70 377.95 375.70 377.30 +3.75 26 5,670 -26  
Jan21 201123 378.45 378.45 378.45 378.45 +3.75        
Feb21 201123 380.50 380.50 380.50 380.50 +7.85        
Total Volume and Open Interest 26 5,670 -26  
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