Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 25, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201125 1197.50 1198.50 1183.25 1184.00 -7.25 113,186 321,644 -8,709 Hover/Click
Mar21 201125 1199.00 1200.25 1184.75 1185.75 -7.50 61,291 245,884 +4,858 Hover/Click
May21 201125 1197.25 1198.50 1183.00 1184.00 -8.00 18,761 124,544 -818 Hover/Click
Jul21 201125 1194.25 1194.50 1179.00 1179.75 -8.00 18,565 103,772 -101 Hover/Click
Aug21 201125 1171.50 1171.50 1157.00 1157.50 -7.75 1,087 6,969 +73 Hover/Click
Sep21 201125 1109.75 1110.25 1097.50 1098.75 -7.00 700 7,351 +56 Hover/Click
Nov21 201125 1058.50 1060.00 1049.25 1050.00 -6.00 9,492 82,932 +590 Hover/Click
Jan22 201125 1056.50 1058.00 1048.00 1049.00 -5.50 518 9,802 +40 Hover/Click
Mar22 201125 1039.00 1041.75 1032.75 1033.00 -5.75 672 27,293 +180 Hover/Click
May22 201125 1032.25 1038.25 1029.25 1029.50 -5.75 214 5,261 +40 Hover/Click
Jul22 201125 1032.25 1038.50 1030.75 1031.00 -5.00 101 1,874 -15 Hover/Click
Aug22 201125 1024.50 1024.50 1024.50 1024.50 -4.75 0 63 +0 Hover/Click
Sep22 201125 1006.50 1006.50 1006.50 1006.50 -5.25 0 37 +0 Hover/Click
Nov22 201125 990.50 993.00 985.00 985.50 -5.00 108 3,368 -19 Hover/Click
Total Volume and Open Interest 224,695 940,864 -3,825  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201125 399.40 402.40 395.00 396.90 -1.40 36,146 34,722 -10,303 Hover/Click
Jan21 201125 398.00 401.30 393.80 395.90 -1.00 51,439 127,854 -374 Hover/Click
Mar21 201125 396.70 398.80 392.60 394.80 -1.20 30,730 107,515 +5,782 Hover/Click
May21 201125 393.40 395.10 389.60 391.00 -2.20 7,603 66,044 +874 Hover/Click
Jul21 201125 391.40 392.70 387.20 388.50 -2.90 5,952 37,555 +377 Hover/Click
Aug21 201125 384.00 384.60 379.40 380.70 -3.20 842 6,763 -37 Hover/Click
Sep21 201125 369.70 370.50 366.10 367.20 -3.70 405 6,878 -91 Hover/Click
Oct21 201125 355.00 355.60 351.30 352.60 -3.50 238 8,269 +53 Hover/Click
Dec21 201125 353.50 353.80 349.20 350.70 -3.40 2,400 24,686 +471 Hover/Click
Jan22 201125 350.20 350.20 347.40 348.70 -3.70 126 1,514 +49 Hover/Click
Total Volume and Open Interest 136,362 428,609 -3,078  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201125 38.38 38.68 38.05 38.18 +0.12 38,798 31,374 -10,489 Hover/Click
Jan21 201125 37.99 38.28 37.66 37.86 +0.14 73,101 146,814 +146 Hover/Click
Mar21 201125 37.91 38.07 37.51 37.65 +0.04 32,314 105,609 +5,874 Hover/Click
May21 201125 37.84 37.91 37.37 37.46 -0.03 16,132 76,530 +83 Hover/Click
Jul21 201125 37.67 37.78 37.18 37.30 -0.02 11,089 46,974 +70 Hover/Click
Aug21 201125 37.22 37.23 36.76 36.80 +0.02 2,516 13,064 +60 Hover/Click
Sep21 201125 36.44 36.48 36.11 36.12 +0.09 1,372 9,326 +82 Hover/Click
Oct21 201125 35.62 35.78 35.27 35.46 +0.20 996 11,629 +6 Hover/Click
Dec21 201125 35.29 35.52 34.96 35.12 +0.18 3,113 32,700 -115 Hover/Click
Jan22 201125 34.99 35.26 34.87 34.90 +0.26 142 1,692 +41 Hover/Click
Total Volume and Open Interest 180,191 483,023 -4,045  
Canola(WCE) Weekly Monthly
Jan21 201125 576.1 580.4 573.5 578.9 +2.1 8,998 98,318 -30 Hover/Click
Mar21 201125 573.9 577.0 570.1 575.4 +1.6 7,233 43,855 -233 Hover/Click
May21 201125 573.8 573.9 567.9 572.6 +1.0 4,605 29,459 +1,244 Hover/Click
Jul21 201125 567.1 567.7 561.8 566.0 +1.8 2,441 15,279 -250 Hover/Click
Nov21 201125 522.0 524.9 519.0 523.0 +0.8 1,081 39,283 +106 Hover/Click
Total Volume and Open Interest 24,366 227,832 +832  
Corn(CBOT) Weekly Monthly
Dec20 201125 426.00 427.50 420.00 420.00 -5.75 153,801 135,886 -37,743 Hover/Click
Mar21 201125 433.00 434.75 427.25 427.50 -5.00 180,555 867,963 +18,413 Hover/Click
May21 201125 435.75 437.75 430.00 430.25 -5.50 38,173 216,837 +6,102 Hover/Click
Jul21 201125 436.75 438.50 431.25 431.50 -5.00 24,830 209,930 +2,063 Hover/Click
Sep21 201125 415.00 416.50 411.75 412.50 -2.25 4,215 79,101 +558 Hover/Click
Dec21 201125 412.50 413.50 410.00 410.75 -1.50 13,006 186,036 +266 Hover/Click
Mar22 201125 417.25 418.00 415.25 416.00 -1.00 729 13,846 +128 Hover/Click
May22 201125 417.50 417.75 416.50 417.50 -0.50 31 1,823 +11 Hover/Click
Jul22 201125 417.50 418.50 416.00 417.50 unch 984 15,124 +252 Hover/Click
Sep22 201125 394.25 394.25 393.50 394.25 unch 195 1,559 +125 Hover/Click
Total Volume and Open Interest 417,139 1,737,962 -9,495  
Wheat(CBOT) Weekly Monthly
Dec20 201125 612.75 616.50 587.00 588.25 -23.00 22,141 21,525 -8,213 Hover/Click
Mar21 201125 619.00 622.75 595.25 596.50 -21.00 70,487 202,054 +2,895 Hover/Click
May21 201125 620.25 623.25 598.25 599.75 -19.00 9,051 47,183 +51 Hover/Click
Jul21 201125 612.00 615.00 595.25 597.00 -15.00 6,109 86,944 +1,311 Hover/Click
Sep21 201125 614.25 616.25 597.75 599.50 -14.25 1,855 20,441 +152 Hover/Click
Dec21 201125 621.75 622.50 605.25 606.75 -13.50 1,084 32,429 +178 Hover/Click
Total Volume and Open Interest 110,831 419,376 -3,604  
Wheat(KCBT) Weekly Monthly
Dec20 201125 563.25 565.00 543.00 543.75 -17.25 15,059 13,830 -4,607 Hover/Click
Mar21 201125 570.75 575.00 549.75 550.50 -20.25 20,252 125,042 +2,711 Hover/Click
May21 201125 578.50 580.75 555.75 556.50 -20.25 4,217 33,230 +317 Hover/Click
Jul21 201125 580.00 584.00 560.00 560.50 -19.75 2,159 36,681 -61 Hover/Click
Sep21 201125 588.00 588.50 565.75 566.00 -19.25 277 6,875 +112 Hover/Click
Dec21 201125 592.25 595.75 573.75 574.25 -18.25 61 6,458 +3 Hover/Click
Mar22 201125 598.75 600.00 579.25 579.75 -17.50 4 583 +4 Hover/Click
Total Volume and Open Interest 42,029 223,209 -1,521  
Wheat(MGE) Weekly Monthly
Dec20 201125 549.25 557.25 542.25 543.50 -7.25 4,139 0 -8,691 Hover/Click
Mar21 201125 569.50 573.00 561.00 561.50 -8.25 6,525 0 -35,377 Hover/Click
May21 201125 578.75 581.50 569.25 569.75 -8.75 1,601 0 -8,797 Hover/Click
Jul21 201125 587.50 590.25 577.25 577.75 -9.25 1,075 0 -7,314 Hover/Click
Sep21 201125 594.25 597.00 580.25 584.75 -9.75 458 0 -4,994 Hover/Click
Dec21 201125 604.00 605.75 593.00 595.00 -9.25 83 0 -2,731 Hover/Click
Total Volume and Open Interest 13,888 67,833 -279  
Oats(CBOT) Weekly Monthly
Dec20 201125 288.00 289.00 283.00 285.75 -1.75 394 1,584 -250 Hover/Click
Mar21 201125 303.50 303.50 296.75 300.25 -3.50 559 3,869 +139 Hover/Click
May21 201125 305.75 305.75 301.00 304.25 -4.25 100 229 +4 Hover/Click
Jul21 201125 307.00 307.75 307.00 307.75 -4.00 5 66 +4 Hover/Click
Total Volume and Open Interest 1,059 5,759 -102  
Rough Rice(CBOT) Weekly Monthly
Jan21 201125 12.40 12.56 12.40 12.44 +0.05 359 8,614 +2 Hover/Click
Mar21 201125 12.55 12.69 12.55 12.60 +0.05 32 260 -11 Hover/Click
May21 201125 12.70 12.70 12.70 12.70 +0.05 0 5 +0 Hover/Click
Jul21 201125 12.81 12.81 12.81 12.81 +0.05       Hover/Click
Total Volume and Open Interest 391 8,909 -9  
Live Cattle(CME) Weekly Monthly
Dec20 201125 111.535 111.650 110.885 111.385 +0.205 9,460 26,846 -3,059 Hover/Click
Feb21 201125 114.250 114.350 113.600 114.180 +0.230 26,387 111,780 +1,682 Hover/Click
Apr21 201125 117.430 117.785 116.850 117.430 +0.280 7,279 63,686 +522 Hover/Click
Jun21 201125 112.200 112.430 111.535 112.330 +0.430 5,713 53,207 +505 Hover/Click
Aug21 201125 111.250 111.700 110.800 111.600 +0.450 2,558 11,533 +78 Hover/Click
Oct21 201125 114.885 115.350 114.635 114.980 +0.150 1,246 6,024 +133 Hover/Click
Total Volume and Open Interest 53,087 276,348 +7  
Feeder Cattle(CME) Weekly Monthly
Jan21 201125 138.900 140.580 138.685 140.185 +1.585 4,547 20,285 -217 Hover/Click
Mar21 201125 138.350 139.830 138.130 139.285 +1.155 2,229 9,073 -74 Hover/Click
Apr21 201125 139.400 140.880 139.250 140.400 +1.050 926 2,756 +36 Hover/Click
May21 201125 140.250 141.550 139.985 141.050 +0.920 832 2,606 +94 Hover/Click
Aug21 201125 145.850 146.950 145.650 146.450 +0.600 246 1,601 +54 Hover/Click
Sep21 201125 146.400 147.100 146.350 146.700 +0.250 28 110 +11 Hover/Click
Oct21 201125 146.450 146.830 146.400 146.580 -0.070 26 39 +12 Hover/Click
Total Volume and Open Interest 8,834 36,470 -84  
Lean Hogs(CME) Weekly Monthly
Dec20 201125 65.400 66.330 64.930 66.180 +0.880 11,408 26,049 -1,931 Hover/Click
Feb21 201125 66.900 67.850 66.530 67.680 +0.930 20,097 81,858 +1,559 Hover/Click
Apr21 201125 70.250 70.900 70.080 70.750 +0.520 8,155 41,656 +443 Hover/Click
May21 201125 75.230 75.850 75.050 75.800 +0.620 70 1,589 +28  
Jun21 201125 80.830 81.350 80.630 81.180 +0.350 3,686 25,949 +305 Hover/Click
Jul21 201125 81.480 81.850 81.250 81.730 +0.300 1,134 14,655 +76 Hover/Click
Aug21 201125 80.900 81.180 80.680 81.080 +0.200 1,200 7,390 +39 Hover/Click
Oct21 201125 69.180 69.380 68.930 69.300 +0.120 291 3,094 +52 Hover/Click
Total Volume and Open Interest 46,162 203,118 +599  
Class III Milk(CME) Weekly Monthly
Nov20 201125 23.14 23.24 23.10 23.11 -0.03 103 5,541 -2 Hover/Click
Dec20 201125 15.51 15.57 15.28 15.33 -0.30 533 5,118 -24 Hover/Click
Jan21 201125 16.29 16.30 15.99 16.02 -0.28 330 3,171 +5 Hover/Click
Feb21 201125 16.33 16.38 16.25 16.28 -0.12 83 1,989 +32 Hover/Click
Mar21 201125 16.40 16.42 16.35 16.39 -0.01 37 1,898 +11 Hover/Click
Apr21 201125 16.45 16.52 16.45 16.52 unch 43 1,254 +19 Hover/Click
May21 201125 16.63 16.67 16.63 16.67 unch 9 1,187 +9 Hover/Click
Jun21 201125 16.71 16.80 16.71 16.71 -0.03 6 1,144 +5 Hover/Click
Jul21 201125 16.90 16.93 16.89 16.92 -0.02 0 441 +0 Hover/Click
Aug21 201125 16.96 16.96 16.90 16.94 +0.03 2 387 +0 Hover/Click
Sep21 201125 17.02 17.10 17.02 17.10 unch 10 510 +10 Hover/Click
Oct21 201125 17.01 17.02 17.01 17.01 unch 0 292 +0 Hover/Click
Nov21 201125 16.89 16.90 16.89 16.89 unch 0 200 +0 Hover/Click
Total Volume and Open Interest 1,156 23,387 +65  
Cocoa(ICE) Weekly Monthly
Dec20 201125 2993 2993 2993 2993 -61 15 147 -88 Hover/Click
Mar21 201125 2759 2768 2685 2724 -61 29,746 92,852 -566 Hover/Click
May21 201125 2697 2700 2631 2667 -52 15,913 47,098 +1,028 Hover/Click
Jul21 201125 2669 2672 2606 2638 -52 5,537 26,459 +41 Hover/Click
Sep21 201125 2640 2642 2584 2609 -52 1,880 11,303 +344 Hover/Click
Dec21 201125 2597 2601 2575 2591 -51 778 10,224 +367 Hover/Click
Mar22 201125 2580 2596 2572 2585 -50 515 5,145 -64 Hover/Click
Total Volume and Open Interest 54,385 198,657 +1,062  
Coffee "C"(ICE) Weekly Monthly
Dec20 201125 114.35 115.15 114.05 114.50 +1.35 39 1,004 -37 Hover/Click
Mar21 201125 117.00 119.15 116.05 117.15 +1.25 19,088 114,955 -14 Hover/Click
May21 201125 118.95 121.00 117.95 119.00 +1.15 4,726 43,748 -2 Hover/Click
Jul21 201125 120.65 122.60 119.70 120.70 +1.20 1,891 35,200 +115 Hover/Click
Sep21 201125 122.10 123.85 121.10 122.10 +1.20 1,281 24,057 +166 Hover/Click
Dec21 201125 123.30 125.25 122.70 123.55 +1.15 498 17,481 +215 Hover/Click
Total Volume and Open Interest 27,773 253,660 +469  
Orange Juice(ICE) Weekly Monthly
Jan21 201125 127.70 127.70 126.35 127.35 -0.35 505 7,265 +32 Hover/Click
Mar21 201125 128.20 128.20 126.50 127.60 -0.30 65 2,871 +50 Hover/Click
May21 201125 127.50 127.50 127.50 127.50 -0.20 0 474 +0 Hover/Click
Jul21 201125 129.00 129.00 129.00 129.00 -0.20 0 119 +0 Hover/Click
Sep21 201125 130.95 130.95 130.95 130.95 -0.20 0 27 +0 Hover/Click
Nov21 201125 132.30 132.30 132.30 132.30 -0.20 0 5 +0 Hover/Click
Total Volume and Open Interest 570 10,761 +82  
Sugar #11(ICE) Weekly Monthly
Mar21 201125 15.06 15.15 14.66 14.77 -0.27 31,163 428,364 -1,664 Hover/Click
May21 201125 14.16 14.23 13.84 13.95 -0.18 13,772 220,621 +108 Hover/Click
Jul21 201125 13.53 13.59 13.28 13.40 -0.09 5,248 133,263 +537 Hover/Click
Oct21 201125 13.40 13.48 13.19 13.33 -0.05 3,616 103,331 +693 Hover/Click
Mar22 201125 13.73 13.79 13.55 13.68 -0.01 1,030 66,633 +164 Hover/Click
May22 201125 13.26 13.36 13.18 13.30 +0.08 601 41,938 +0 Hover/Click
Jul22 201125 12.94 13.14 12.94 13.09 +0.19 261 34,480 +59 Hover/Click
Oct22 201125 12.92 13.11 12.92 13.07 +0.27 166 30,635 -33 Hover/Click
Total Volume and Open Interest 56,143 1,082,352 -103  
London Cocoa(LCE) Weekly Monthly
Dec20 201125 1882 1895 1831 1842 -45 2,953 31,487 -756 Hover/Click
Mar21 201125 1844 1852 1800 1824 -30 10,814 69,623 -114 Hover/Click
May21 201125 1783 1788 1739 1755 -35 3,806 39,819 -158 Hover/Click
Jul21 201125 1750 1750 1706 1720 -30 2,249 23,507 +367 Hover/Click
Sep21 201125 1706 1707 1681 1697 -24 1,174 23,485 -404 Hover/Click
Dec21 201125 1695 1702 1676 1696 -18 1,057 31,548 -37 Hover/Click
Mar22 201125 1696 1704 1690 1698 -16 384 7,686 -23 Hover/Click
Total Volume and Open Interest 22,466 231,993 -1,105  
London Sugar(LCE) Weekly Monthly
Mar21 201125 410.60 411.40 398.30 400.70 -7.90 2,096 41,679 -203 Hover/Click
May21 201125 402.40 403.20 393.40 395.30 -5.40 916 22,448 +154 Hover/Click
Aug21 201125 393.10 394.30 385.60 387.90 -3.40 297 12,413 +74 Hover/Click
Oct21 201125 384.90 386.50 379.30 381.40 -2.00 116 4,157 -16 Hover/Click
Dec21 201125 384.70 385.60 378.80 381.40 -2.00 72 2,474 +33 Hover/Click
Total Volume and Open Interest 3,560 84,731 +103  
Cotton(ICE) Weekly Monthly
Dec20 201125 71.02 71.02 70.80 70.80 -0.73 133 398 -182 Hover/Click
Mar21 201125 72.84 73.15 72.30 72.36 -0.62 18,895 140,326 +1,720 Hover/Click
May21 201125 73.70 73.96 73.19 73.21 -0.62 6,257 35,738 +1,966 Hover/Click
Jul21 201125 74.29 74.48 73.86 73.89 -0.58 1,558 18,923 +164 Hover/Click
Oct21 201125 71.65 71.65 71.65 71.65 -0.42 0 5 +0 Hover/Click
Dec21 201125 70.90 71.25 70.63 70.73 -0.30 1,044 21,745 +353 Hover/Click
Total Volume and Open Interest 28,098 219,661 +3,984  
Lumber(CME) Weekly Monthly
Jan21 201125 603.0 625.0 599.2 617.1 +16.6 193 1,976 +36  
Mar21 201125 560.5 577.4 554.6 569.3 +18.1 102 612 +52  
May21 201125 535.6 544.5 530.0 535.6 +12.7 18 305 +4  
Jul21 201125 518.2 522.7 517.7 517.7 +17.7 1 146 +0  
Sep21 201125 508.2 508.2 508.2 508.2 +17.7        
Nov21 201125 508.2 508.2 508.2 508.2 +17.7        
Jan22 201125 508.2 508.2 508.2 508.2 +17.7        
Total Volume and Open Interest 314 3,039 +92  
Crude Oil(NYM) Weekly Monthly
Jan21 201125 44.82 46.26 44.73 45.71 +0.80 300,717 418,318 -8,162 Hover/Click
Feb21 201125 45.05 46.44 44.87 45.91 +0.80 98,448 205,354 +3,583 Hover/Click
Mar21 201125 45.17 46.52 45.08 46.03 +0.78 75,566 171,928 +1,552 Hover/Click
Apr21 201125 45.23 46.53 45.19 46.11 +0.76 33,867 81,587 +1,582 Hover/Click
May21 201125 45.29 46.53 45.24 46.14 +0.73 24,519 70,110 +1,776 Hover/Click
Jun21 201125 45.33 46.48 45.25 46.12 +0.71 70,113 203,514 +3,542 Hover/Click
Jul21 201125 45.29 46.38 45.29 46.07 +0.69 15,829 51,307 -96 Hover/Click
Aug21 201125 45.85 46.25 45.23 45.98 +0.67 7,130 47,819 -585 Hover/Click
Sep21 201125 45.13 46.16 45.10 45.91 +0.67 13,385 61,577 +1,484 Hover/Click
Oct21 201125 45.08 46.01 45.08 45.81 +0.65 3,537 36,665 +364 Hover/Click
Nov21 201125 45.02 45.93 45.02 45.74 +0.65 2,166 35,039 +142 Hover/Click
Dec21 201125 44.91 45.86 44.89 45.67 +0.64 46,834 286,159 +2,000 Hover/Click
Jan22 201125 45.64 45.64 45.26 45.58 +0.64 3,776 35,670 +861 Hover/Click
Feb22 201125 45.76 45.76 45.00 45.50 +0.65 4,496 16,632 -747 Hover/Click
Mar22 201125 45.43 45.43 45.43 45.43 +0.66 4,601 22,073 +1,018 Hover/Click
Apr22 201125 45.37 45.37 45.37 45.37 +0.66 114 6,725 -17 Hover/Click
Total Volume and Open Interest 735,364 2,063,756 +9,664  
e-miNY Crude Oil(NYM)
Jan21 201125 44.800 46.250 44.725 45.700 +0.800 9,172 1,424 +119  
Feb21 201125 45.025 46.425 44.950 45.900 +0.800 360 244 +27  
Mar21 201125 45.375 46.500 45.350 46.025 +0.775 54 364 -7  
Apr21 201125 45.925 46.525 45.700 46.100 +0.750 27 37 -6  
May21 201125 45.600 46.150 45.600 46.150 +0.750 5 37 +3  
Jun21 201125 46.000 46.450 45.550 46.125 +0.725 33 150 +5  
Jul21 201125 46.075 46.075 46.075 46.075 +0.700 2 17 +0  
Aug21 201125 45.975 45.975 45.975 45.975 +0.675 0 10 +0  
Sep21 201125 45.900 45.900 45.900 45.900 +0.650 2 8 +1  
Oct21 201125 45.800 45.800 45.800 45.800 +0.650 0 8 +0  
Total Volume and Open Interest 9,674 2,464 +141  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201125 136.11 139.87 135.61 138.66 +2.71 27,965 28,920 -9,045 Hover/Click
Jan21 201125 136.58 140.04 136.04 138.92 +2.50 62,379 111,657 +1,901 Hover/Click
Feb21 201125 137.12 140.65 136.76 139.61 +2.48 19,124 42,136 +2,567 Hover/Click
Mar21 201125 137.66 141.21 137.37 140.24 +2.50 14,621 35,377 +113 Hover/Click
Apr21 201125 137.92 141.41 137.66 140.48 +2.45 6,055 23,719 +898 Hover/Click
May21 201125 139.32 141.55 139.26 140.78 +2.34 4,290 12,792 -864 Hover/Click
Jun21 201125 139.00 142.07 138.65 141.18 +2.23 7,426 29,151 +96 Hover/Click
Jul21 201125 141.27 142.60 140.78 141.81 +2.16 909 9,404 -115 Hover/Click
Aug21 201125 142.08 143.40 141.69 142.50 +2.06 640 6,249 -32 Hover/Click
Sep21 201125 142.81 144.20 142.50 143.31 +1.99 1,002 8,883 +43 Hover/Click
Oct21 201125 143.72 145.00 143.43 144.15 +1.92 911 5,812 +396 Hover/Click
Nov21 201125 143.65 144.86 143.65 144.86 +1.86 276 5,693 -13 Hover/Click
Dec21 201125 144.17 146.24 143.37 145.37 +1.85 1,890 36,366 +142 Hover/Click
Jan22 201125 146.09 146.09 145.42 146.06 +1.86 144 9,192 -54 Hover/Click
Total Volume and Open Interest 147,932 386,351 -3,924  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201125 125.77 129.64 125.58 128.75 +2.93 29,540 31,015 -8,731 Hover/Click
Jan21 201125 125.23 127.95 124.80 127.10 +2.00 63,360 134,745 +4,212 Hover/Click
Feb21 201125 125.29 128.70 125.29 127.91 +2.06 18,887 32,891 +1,338 Hover/Click
Mar21 201125 127.47 130.26 127.20 129.46 +1.95 11,444 41,633 +518 Hover/Click
Apr21 201125 139.99 142.12 139.01 141.31 +2.01 6,037 34,589 +53 Hover/Click
May21 201125 142.01 143.02 141.20 142.50 +1.95 3,578 19,733 -136 Hover/Click
Jun21 201125 140.91 143.26 140.34 142.50 +1.87 5,654 37,177 +555 Hover/Click
Jul21 201125 141.19 142.31 140.52 141.83 +1.84 1,457 9,881 +386 Hover/Click
Aug21 201125 139.65 141.17 139.51 140.58 +1.78 917 6,544 +9 Hover/Click
Sep21 201125 137.50 139.26 137.50 138.61 +1.69 1,891 15,213 -24 Hover/Click
Total Volume and Open Interest 146,822 405,361 -1,298  
e-miNY RBOB Gasoline(NYM)
Dec20 201125 128.75 128.75 128.75 128.75 +2.93 1 1 -1  
Jan21 201125 127.10 127.10 127.10 127.10 +2.00        
Feb21 201125 127.91 127.91 127.91 127.91 +2.06        
Mar21 201125 129.46 129.46 129.46 129.46 +1.95        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Dec20 201125 2.765 2.914 2.700 2.896 +0.121 38,777 17,462 -6,215 Hover/Click
Jan21 201125 2.895 3.002 2.838 2.961 +0.061 87,348 303,193 +44 Hover/Click
Feb21 201125 2.875 2.975 2.823 2.936 +0.059 21,128 95,779 +131 Hover/Click
Mar21 201125 2.810 2.900 2.762 2.865 +0.056 33,793 190,628 +3,450 Hover/Click
Apr21 201125 2.692 2.756 2.664 2.734 +0.043 29,290 83,301 +184 Hover/Click
May21 201125 2.678 2.731 2.658 2.718 +0.040 13,707 60,332 +45 Hover/Click
Jun21 201125 2.716 2.767 2.696 2.754 +0.037 6,697 36,401 +163 Hover/Click
Jul21 201125 2.772 2.817 2.751 2.807 +0.035 9,446 30,677 +59 Hover/Click
Aug21 201125 2.793 2.834 2.774 2.827 +0.033 6,291 27,354 -1,116 Hover/Click
Sep21 201125 2.788 2.826 2.766 2.822 +0.033 7,227 41,735 -1,710 Hover/Click
Oct21 201125 2.820 2.855 2.797 2.851 +0.031 11,257 96,660 -162 Hover/Click
Nov21 201125 2.893 2.926 2.871 2.924 +0.030 2,540 40,436 +51 Hover/Click
Dec21 201125 3.020 3.067 3.014 3.067 +0.030 2,714 33,398 +421 Hover/Click
Jan22 201125 3.136 3.170 3.118 3.169 +0.029 6,186 30,911 +757 Hover/Click
Feb22 201125 3.076 3.100 3.062 3.100 +0.025 1,025 22,984 +552 Hover/Click
Mar22 201125 2.912 2.934 2.900 2.933 +0.020 1,790 25,418 +147 Hover/Click
Total Volume and Open Interest 283,511 1,232,691 -2,523  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201125 47.80 49.06 47.72 48.61 +0.75 267,249 181,411 -29,142 Hover/Click
Feb21 201125 47.72 48.96 47.64 48.53 +0.75 271,568 449,057 +10,954 Hover/Click
Mar21 201125 47.73 48.95 47.63 48.54 +0.76 130,551 261,116 +8,513 Hover/Click
Apr21 201125 47.74 48.96 47.65 48.55 +0.75 64,598 142,255 +5,456 Hover/Click
May21 201125 47.77 48.98 47.75 48.57 +0.74 51,082 106,068 -3,350 Hover/Click
Jun21 201125 47.80 48.97 47.73 48.58 +0.74 88,677 198,220 -2,404 Hover/Click
Jul21 201125 47.74 48.87 47.74 48.53 +0.73 13,584 89,603 +1,471 Hover/Click
Aug21 201125 47.74 48.81 47.74 48.51 +0.72 8,515 55,267 +949 Hover/Click
Sep21 201125 47.73 48.82 47.73 48.49 +0.71 23,096 68,358 -2,365 Hover/Click
Oct21 201125 48.27 48.46 48.27 48.46 +0.70 3,591 37,481 -356 Hover/Click
Nov21 201125 48.32 48.59 48.14 48.43 +0.70 3,471 33,622 -695 Hover/Click
Dec21 201125 47.69 48.68 47.64 48.41 +0.70 62,382 235,206 -3,188 Hover/Click
Jan22 201125 48.17 48.79 47.82 48.39 +0.71 4,023 35,704 +783 Hover/Click
Feb22 201125 48.45 48.45 48.01 48.38 +0.72 2,345 36,222 +536 Hover/Click
Total Volume and Open Interest 1,049,387 2,408,107 -11,286  
Gas Oil(ICE) Weekly Monthly
Dec20 201125 386.50 398.00 385.75 389.25 +0.50 59,723 123,902 +1,533 Hover/Click
Jan21 201125 390.00 401.25 389.00 392.75 +0.75 81,791 151,714 -6,310 Hover/Click
Feb21 201125 393.50 404.75 392.75 396.50 +1.00 54,201 92,857 +4,001 Hover/Click
Mar21 201125 396.50 407.75 395.75 400.00 +1.50 33,711 57,600 -433 Hover/Click
Apr21 201125 399.75 409.50 399.75 402.50 +1.75 14,399 32,859 +1,315 Hover/Click
May21 201125 400.75 411.50 400.75 404.75 +1.75 8,273 35,248 +308 Hover/Click
Jun21 201125 403.25 413.50 402.75 407.00 +2.00 27,273 60,553 +1,487 Hover/Click
Jul21 201125 408.50 415.25 408.00 409.50 +2.00 4,541 28,249 +455 Hover/Click
Aug21 201125 409.75 418.00 409.75 412.00 +2.00 2,576 17,715 +11 Hover/Click
Sep21 201125 412.25 420.50 412.25 414.50 +2.00 5,231 31,544 +1,463 Hover/Click
Total Volume and Open Interest 320,766 936,015 +11,356  
Ethanol(CBOT)
Dec20 201125 1.380 1.400 1.310 1.370 -0.040 7 25 -7  
Jan21 201125 1.399 1.399 1.330 1.330 -0.030 0 18 +0  
Feb21 201125 1.330 1.330 1.330 1.330 -0.030        
Mar21 201125 1.330 1.330 1.330 1.330 -0.030        
Apr21 201125 1.345 1.345 1.345 1.345 -0.030        
May21 201125 1.345 1.345 1.345 1.345 -0.030        
Jun21 201125 1.345 1.345 1.345 1.345 -0.030        
Jul21 201125 1.345 1.345 1.345 1.345 -0.030        
Total Volume and Open Interest 7 43 -7  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201125 44.81 46.26 44.73 45.71 +0.80 33,053 43,663 -1,659 Hover/Click
Feb21 201125 44.99 46.43 44.95 45.91 +0.80 36,747 38,829 +6,932 Hover/Click
Mar21 201125 45.14 46.52 45.12 46.03 +0.78 32,064 33,002 +798 Hover/Click
Apr21 201125 45.26 46.49 45.22 46.11 +0.76 17,357 13,916 -408 Hover/Click
May21 201125 45.32 46.47 45.32 46.14 +0.73 7,955 8,486 -129 Hover/Click
Jun21 201125 45.33 46.42 45.30 46.12 +0.71 17,429 52,366 +3,003 Hover/Click
Jul21 201125 45.27 46.28 45.27 46.07 +0.69 1,887 7,850 +79 Hover/Click
Aug21 201125 45.83 45.98 45.73 45.98 +0.67 1,008 6,944 +6 Hover/Click
Sep21 201125 45.60 46.09 45.60 45.91 +0.67 3,343 10,833 +583 Hover/Click
Oct21 201125 45.81 45.81 45.81 45.81 +0.65 545 7,330 +44 Hover/Click
Nov21 201125 45.74 45.74 45.74 45.74 +0.65 261 6,633 -26 Hover/Click
Dec21 201125 44.97 45.82 44.97 45.67 +0.64 8,775 79,569 +1,444 Hover/Click
Jan22 201125 44.95 45.58 44.95 45.58 +0.64 104 3,974 +23 Hover/Click
Feb22 201125 45.50 45.50 45.50 45.50 +0.65 217 2,626 -142 Hover/Click
Mar22 201125 45.43 45.43 45.43 45.43 +0.66 426 8,073 -123 Hover/Click
Apr22 201125 45.37 45.37 45.37 45.37 +0.66 8 2,293 +2 Hover/Click
Total Volume and Open Interest 166,970 427,705 +12,578  
US Dollar Index(ICE) Weekly Monthly
Dec20 201125 92.130 92.255 91.905 91.965 -0.255 35,608 29,595 +699 Hover/Click
Mar21 201125 92.065 92.195 91.850 91.905 -0.260 346 1,075 +87 Hover/Click
Jun21 201125 92.060 92.060 91.870 91.885 -0.260 12 72 +8 Hover/Click
Total Volume and Open Interest 35,966 30,742 +794  
Australian Dollar(CME) Weekly Monthly
Dec20 201125 73.61 73.75 73.27 73.67 +0.12 96,162 129,836 +1,044 Hover/Click
Mar21 201125 73.69 73.79 73.30 73.72 +0.12 397 868 +57 Hover/Click
Jun21 201125 73.56 73.77 73.37 73.75 +0.12 19 110 +10 Hover/Click
Total Volume and Open Interest 97,084 131,806 +1,184  
British Pound(CME) Weekly Monthly
Dec20 201125 133.62 133.95 133.06 133.84 +0.31 115,483 136,128 +3,566 Hover/Click
Mar21 201125 133.71 134.04 133.17 133.94 +0.31 666 3,321 +251 Hover/Click
Jun21 201125 133.27 134.04 133.27 134.00 +0.32 2 231 +0 Hover/Click
Total Volume and Open Interest 116,393 141,123 +3,824  
Canadian Dollar(CME) Weekly Monthly
Dec20 201125 76.94 77.01 76.76 76.96 +0.07 55,214 132,830 +1,062 Hover/Click
Mar21 201125 76.98 77.03 76.79 76.99 +0.07 429 3,046 +191 Hover/Click
Jun21 201125 76.88 77.04 76.80 77.00 +0.07 71 1,464 +38 Hover/Click
Sep21 201125 76.84 76.99 76.84 76.99 +0.06 1 356 +1 Hover/Click
Total Volume and Open Interest 55,813 138,952 +1,284  
Japanese Yen(CME) Weekly Monthly
Dec20 201125 95.72 95.94 95.63 95.79 +0.13 99,043 173,950 +1,780 Hover/Click
Mar21 201125 95.86 96.08 95.77 95.93 +0.13 172 2,470 +27 Hover/Click
Jun21 201125 96.05 96.19 96.05 96.05 +0.13 0 155 +0 Hover/Click
Total Volume and Open Interest 99,261 177,026 +1,798  
Swiss Franc(CME) Weekly Monthly
Dec20 201125 109.81 110.22 109.48 110.12 +0.42 24,076 50,371 -93 Hover/Click
Mar21 201125 110.12 110.55 109.82 110.45 +0.42 110 573 +3 Hover/Click
Jun21 201125 110.51 110.96 110.51 110.75 +0.43 0 58 +0 Hover/Click
Total Volume and Open Interest 24,207 51,048 -69  
EuroFX(CME) Weekly Monthly
Dec20 201125 118.98 119.35 118.87 119.22 +0.34 205,523 628,870 -376 Hover/Click
Mar21 201125 119.24 119.62 119.15 119.49 +0.34 2,161 6,812 +305 Hover/Click
Jun21 201125 119.53 119.85 119.41 119.74 +0.35 7 901 +0 Hover/Click
Total Volume and Open Interest 208,469 641,086 +0  
Mexican Peso(CME) Weekly Monthly
Dec20 201125 498.25 500.25 496.75 499.88 +1.63 50,176 133,344 -2,980 Hover/Click
Mar21 201125 493.38 495.25 491.88 495.00 +1.63 44 1,268 +11 Hover/Click
Total Volume and Open Interest 50,226 134,699 -2,968  
Brazilian Real(CME) Weekly Monthly
Dec20 201125 186.20 188.50 185.25 187.80 +2.00 11,885 40,677 -4,016 Hover/Click
Jan21 201125 185.10 188.35 184.80 187.70 +2.05 3,219 3,028 +2,203  
Feb21 201125 187.55 188.00 187.55 187.55 +2.00 0 10 +0  
Mar21 201125 185.55 187.90 185.15 187.40 +2.05 0 35 +0 Hover/Click
Total Volume and Open Interest 15,104 43,750 -1,813  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201125 172~310 173~210 172~170 172~280 -0~010 825,765 726,246 -317,668 Hover/Click
Mar21 201125 174~030 174~240 173~190 174~000 -0~030 554,882 661,686 +354,553 Hover/Click
Jun21 201125 174~000 174~000 174~000 174~000 -0~030       Hover/Click
Total Volume and Open Interest 1,380,647 1,387,932 +36,885  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201125 138~080 138~150 138~040 138~085 +0~005 2,573,621 2,075,597 -842,895 Hover/Click
Mar21 201125 137~275 138~025 137~230 137~285 +0~010 1,545,853 1,522,902 +919,761 Hover/Click
Jun21 201125 137~285 137~285 137~285 137~285 +0~010       Hover/Click
Total Volume and Open Interest 4,119,474 3,598,499 +76,866  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201125 125~172 125~204 125~162 125~182 +0~004 2,498,166 1,794,187 -820,256 Hover/Click
Mar21 201125 125~274 125~310 125~262 125~286 +0~006 1,938,789 1,532,570 +848,208 Hover/Click
Jun21 201125 125~286 125~286 125~286 125~286 +0~006       Hover/Click
Total Volume and Open Interest 4,436,955 3,326,757 +27,952  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201125 110~125 110~132 110~124 110~127 +0~002 1,264,185 1,210,573 -501,803 Hover/Click
Mar21 201125 110~122 110~127 110~120 110~125 +0~002 1,012,154 865,335 +492,662 Hover/Click
Jun21 201125 110~125 110~125 110~125 110~125 +0~002       Hover/Click
Total Volume and Open Interest 2,276,339 2,075,908 -9,141  
Eurodollars(CME) Weekly Monthly
Dec20 201125 99.747 99.750 99.743 99.747 -0.003 108,387 1,085,960 -8,069  
Mar21 201125 99.790 99.790 99.785 99.785 unch 67,976 1,133,501 -3,519  
Jun21 201125 99.790 99.795 99.790 99.790 unch 44,866 868,887 -12,181  
Sep21 201125 99.785 99.790 99.780 99.785 unch 103,484 758,882 -3,599  
Dec21 201125 99.755 99.755 99.750 99.750 unch 182,450 855,636 -5,804  
Mar22 201125 99.700 99.715 99.700 99.705 +0.005 197,395 646,254 +33,438  
Jun22 201125 99.685 99.700 99.680 99.690 +0.005 80,463 596,670 -13,005  
Sep22 201125 99.670 99.685 99.665 99.675 +0.005 101,749 479,310 +9,625  
Dec22 201125 99.640 99.660 99.635 99.650 +0.010 80,918 457,487 -3,047  
Mar23 201125 99.625 99.640 99.615 99.630 +0.010 52,177 596,478 -4,457  
Jun23 201125 99.585 99.600 99.575 99.590 +0.010 46,142 362,102 -1,738  
Sep23 201125 99.545 99.555 99.535 99.545 +0.005 55,005 350,416 -301  
Dec23 201125 99.485 99.500 99.475 99.485 +0.005 56,207 355,219 +11,349  
Mar24 201125 99.430 99.445 99.415 99.435 +0.010 31,253 252,592 +750  
Jun24 201125 99.370 99.390 99.355 99.375 +0.010 33,761 217,569 +201  
Sep24 201125 99.305 99.325 99.285 99.310 +0.010 39,572 204,243 +4,834  
Dec24 201125 99.235 99.255 99.220 99.240 +0.010 23,981 191,045 +833  
Mar25 201125 99.175 99.200 99.155 99.180 +0.010 27,245 137,249 +1,522  
Total Volume and Open Interest 1,389,938 9,934,389 +10,227  
Ultra T-Bond(CBOT)
Dec20 201125 216~05 217~10 215~07 215~23 -0~24 518,488 508,028 -260,422  
Mar21 201125 214~15 215~21 213~17 214~01 -0~25 362,851 589,133 +272,871  
Jun21 201125 214~01 214~01 214~01 214~01 -0~25        
Total Volume and Open Interest 881,339 1,097,161 +12,449  
Ultra 10-Yr T-Note(CBOT)
Dec20 201125 157~050 157~170 156~275 157~055 +0~015 572,030 571,098 -239,043  
Mar21 201125 156~175 156~300 156~090 156~185 +0~015 403,349 482,984 +234,075  
Jun21 201125 156~185 156~185 156~185 156~185 +0~015        
Total Volume and Open Interest 975,379 1,054,082 -4,968  
30 Day Federal Funds(CBOT)
Nov20 201125 99.912 99.915 99.912 99.912 unch 9,528 149,622 +6,424  
Dec20 201125 99.920 99.920 99.915 99.915 -0.005 9,116 119,255 -723  
Jan21 201125 99.920 99.925 99.920 99.920 -0.005 8,123 144,574 -1,869  
Feb21 201125 99.925 99.930 99.925 99.925 -0.005 4,860 110,812 +131  
Mar21 201125 99.925 99.930 99.925 99.925 -0.005 6,448 70,849 -3,848  
Apr21 201125 99.925 99.930 99.925 99.925 -0.005 4,882 87,719 +1,030  
Total Volume and Open Interest 66,310 1,067,770 -4,641  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201125 152.11 152.18 152.07 152.16 +0.04 168 13,616 -11 Hover/Click
Mar21 201125 152.16 152.16 152.16 152.16 +0.04       Hover/Click
Jun21 201125 152.16 152.16 152.16 152.16 +0.04       Hover/Click
Total Volume and Open Interest 168 13,616 -11  
Euro-Buxl(EUREX)
Dec20 201125 225.22 226.76 224.68 226.22 +0.28 67,754 254,624 +586  
Mar21 201125 223.30 224.96 223.30 224.56 +0.28 183 39,041 +171  
Jun21 201125 223.42 223.42 223.42 223.42 +0.28        
Total Volume and Open Interest 67,937 293,665 +757  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201125 175.10 175.46 174.96 175.33 +0.07 552,775 1,293,027 +1,705 Hover/Click
Mar21 201125 177.44 177.82 177.30 177.69 +0.07 10,499 102,789 +6,603 Hover/Click
Jun21 201125 174.93 174.93 174.93 174.93 +0.07 0 1 +0 Hover/Click
Total Volume and Open Interest 563,274 1,395,817 +8,308  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201125 135.37 135.49 135.33 135.44 +0.03 262,207 998,114 -40,028 Hover/Click
Mar21 201125 135.20 135.35 135.20 135.30 +0.03 20,942 67,471 +14,648 Hover/Click
Jun21 201125 135.99 135.99 135.99 135.99 +0.03       Hover/Click
Total Volume and Open Interest 283,149 1,065,585 -25,380  
Euro-Schatz(EUREX)
Dec20 201125 112.33 112.36 112.32 112.35 +0.01 324,980 1,422,353 -15,978  
Mar21 201125 112.36 112.38 112.36 112.38 +0.00 34,513 84,835 +27,476  
Jun21 201125 113.14 113.14 113.14 113.14 +0.00        
Total Volume and Open Interest 359,493 1,507,188 +11,498  
3-Mth Euribor(EUREX)
Dec20 201125 100.530 100.530 100.530 100.530 unch 0 1,127 +0  
Mar21 201125 100.535 100.535 100.535 100.535 unch 0 738 +0  
Jun21 201125 100.540 100.540 100.540 100.540 unch 0 293 +0  
Total Volume and Open Interest 0 3,945 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201125 134~27 135~06 134~23 135~03 +0~05 498,570 322,526 -138,419 Hover/Click
Mar21 201125 133~29 134~09 133~26 134~05 +0~05 298,343 237,672 +184,400 Hover/Click
Total Volume and Open Interest 797,466 560,198 +45,981  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201125 99.95 99.96 99.94 99.95 -0.01 81,768 487,286 -19,413  
Mar21 201125 99.96 99.96 99.96 99.96 -0.00 36,591 711,141 +0  
Jun21 201125 99.98 99.99 99.97 99.98 -0.00 14,474 852,797 -2,475  
Sep21 201125 100.00 100.00 99.99 100.00 -0.00 35,044 568,840 -413  
Dec21 201125 100.00 100.00 99.98 100.00 -0.00 23,457 476,771 +2,518  
Mar22 201125 99.93 99.94 99.92 99.93 -0.01 21,709 520,562 +5,730  
Total Volume and Open Interest 401,364 4,819,766 -2,163  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201125 100.525 100.530 100.525 100.530 +0.005 79,254 481,331 -3,799  
Mar21 201125 100.530 100.535 100.530 100.535 unch 19,225 338,113 +2,065  
Jun21 201125 100.540 100.540 100.535 100.540 unch 29,256 369,002 -2,929  
Total Volume and Open Interest 467,588 3,426,638 +5,182  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201125 99.98 99.99 99.98 99.99 unch 1,235 125,430 -191  
Mar21 201125 99.97 99.98 99.97 99.98 unch 4,938 142,205 -1  
Jun21 201125 99.96 99.96 99.95 99.96 -0.01 7,324 136,499 -5,551  
Sep21 201125 99.94 99.94 99.93 99.94 -0.01 5,385 119,757 +569  
Dec21 201125 99.93 99.93 99.91 99.92 -0.01 4,667 105,853 +932  
Mar22 201125 99.89 99.89 99.88 99.89 -0.01 8,987 116,792 +5,057  
Jun22 201125 99.86 99.86 99.85 99.86 -0.01 2,884 58,860 -1,844  
Sep22 201125 99.84 99.84 99.82 99.83 -0.02 3,009 55,680 +244  
Dec22 201125 99.79 99.79 99.79 99.79 -0.02 0 4,392 -10  
Mar23 201125 99.77 99.77 99.77 99.77 -0.01 0 498 +0  
Total Volume and Open Interest 38,499 867,115 -825  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201125 99.11 99.12 99.05 99.07 -0.04 114,415 1,570,721 -2,875  
Mar21 201125 99.01 99.02 99.01 99.02 -0.04 4 2,739 +4  
Total Volume and Open Interest 114,419 1,573,460 -2,871  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201125 99.83 99.83 99.82 99.83 -0.00 116,718 1,000,807 -1,714  
Mar21 201125 99.82 99.83 99.82 99.83 -0.00 18 2,979 +18  
Total Volume and Open Interest 116,736 1,003,786 -1,696  
Gold(CMX) Weekly Monthly
Dec20 201125 1805.2 1816.3 1798.6 1805.5 +0.9 319,657 153,719 -43,290 Hover/Click
Feb21 201125 1812.0 1821.7 1804.7 1811.2 +0.3 108,427 299,127 +45,454 Hover/Click
Apr21 201125 1816.0 1825.1 1809.0 1815.1 +0.1 8,087 56,348 +1,203 Hover/Click
Jun21 201125 1819.7 1828.3 1812.4 1817.8 -0.1 4,467 28,664 +1,498 Hover/Click
Aug21 201125 1821.7 1829.9 1816.2 1820.2 -0.4 777 7,028 +326 Hover/Click
Oct21 201125 1824.5 1824.5 1822.6 1822.6 -0.8 45 4,012 -3 Hover/Click
Dec21 201125 1828.4 1835.4 1822.5 1825.0 -1.4 757 9,440 +543 Hover/Click
Feb22 201125 1835.9 1835.9 1825.0 1827.5 -1.5 2 426 +2 Hover/Click
Apr22 201125 1830.4 1835.7 1830.4 1830.4 -1.5 1 9 -1 Hover/Click
Jun22 201125 1836.0 1836.0 1836.0 1836.0 -1.5 0 98 +0 Hover/Click
Aug22 201125 1837.5 1837.5 1837.5 1837.5 -1.5 0 1 +0 Hover/Click
Total Volume and Open Interest 443,779 563,693 +4,901  
Silver(CMX) Weekly Monthly
Dec20 201125 2329.0 2354.5 2311.5 2336.2 +6.2 106,428 43,193 -8,880 Hover/Click
Mar21 201125 2339.0 2364.0 2321.0 2344.6 +3.6 26,225 103,467 +6,792 Hover/Click
May21 201125 2348.0 2369.5 2332.0 2351.9 +3.0 1,331 7,897 +251 Hover/Click
Jul21 201125 2357.0 2379.5 2345.0 2360.0 +3.5 277 4,882 +100 Hover/Click
Sep21 201125 2368.5 2378.5 2366.5 2366.5 +3.5 107 1,735 +12 Hover/Click
Dec21 201125 2389.5 2389.5 2376.7 2376.7 +3.5 68 1,651 +10 Hover/Click
Mar22 201125 2401.0 2401.0 2384.4 2384.4 +3.5 9 4 +2 Hover/Click
Total Volume and Open Interest 134,846 163,416 -1,569  
Platinum(NYMEX) Weekly Monthly
Jan21 201125 965.7 973.4 951.8 969.8 +11.5 14,307 47,725 -2,159 Hover/Click
Apr21 201125 970.0 977.9 959.4 974.3 +11.5 1,749 5,534 +1,246 Hover/Click
Jul21 201125 976.0 979.0 971.6 977.5 +11.4 12 140 +6 Hover/Click
Oct21 201125 981.2 981.2 981.2 981.2 +11.4 2 3 +0 Hover/Click
Total Volume and Open Interest 16,074 53,450 -908  
Palladium(NYMEX) Weekly Monthly
Dec20 201125 2348.30 2349.70 2323.00 2342.60 -9.60 2,169 2,204 -806 Hover/Click
Mar21 201125 2369.00 2370.00 2344.90 2364.70 -7.10 1,445 8,252 +719 Hover/Click
Jun21 201125 2369.20 2369.20 2369.20 2369.20 -7.10 2 115 +0 Hover/Click
Total Volume and Open Interest 3,622 10,577 -81  
Copper(CMX) Weekly Monthly
Dec20 201125 330.05 333.05 328.00 330.95 +1.00 81,102 31,315 -13,689 Hover/Click
Mar21 201125 332.55 335.15 330.10 333.05 +1.05 40,169 138,810 +10,439 Hover/Click
May21 201125 332.70 335.45 330.65 333.60 +1.15 3,665 26,890 +864 Hover/Click
Jul21 201125 332.95 335.05 331.20 333.90 +1.25 1,745 20,165 +719 Hover/Click
Sep21 201125 334.35 335.35 330.90 334.05 +1.35 340 4,738 +115 Hover/Click
Total Volume and Open Interest 128,349 231,810 -1,616  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201125 30029 30165 29757 29828 -170 154,472 87,729 +516 Hover/Click
Mar21 201125 29929 30058 29664 29724 -172 376 6,919 +202 Hover/Click
Jun21 201125 29647 29870 29634 29647 -166 0 30 +0 Hover/Click
Sep21 201125 29547 29547 29547 29547 -165 0 1 +0 Hover/Click
Total Volume and Open Interest 154,848 94,679 +718  
S & P 500(CME) Weekly Monthly
Dec20 201125 3640.25 3653.50 3625.25 3627.25 -5.50 1,207 27,544 +407  
Mar21 201125 3618.50 3618.50 3618.50 3618.50 -5.50 0 26 +0  
Jun21 201125 3608.50 3608.50 3608.50 3608.50 -5.50        
Sep21 201125 3592.50 3592.50 3592.50 3592.50 -5.25        
Total Volume and Open Interest 1,207 27,644 +407  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201125 3635.50 3655.00 3615.25 3627.25 -5.50 1,204,848 2,464,998 +12,055 Hover/Click
Mar21 201125 3629.25 3645.75 3606.75 3618.50 -5.50 12,096 65,292 +6,252 Hover/Click
Jun21 201125 3621.25 3635.75 3597.00 3608.50 -5.50 55 1,420 +13 Hover/Click
Sep21 201125 3592.50 3592.50 3592.50 3592.50 -5.25 0 18 +0 Hover/Click
Total Volume and Open Interest 1,216,999 2,531,740 +18,320  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201125 12098.50 12177.75 12077.50 12152.25 +76.25 425,777 235,871 +1,073 Hover/Click
Mar21 201125 12100.00 12170.00 12075.00 12146.75 +76.50 430 4,367 +37 Hover/Click
Jun21 201125 12124.00 12149.75 12068.25 12132.00 +76.50 0 450 +0 Hover/Click
Total Volume and Open Interest 426,207 240,688 +1,110  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201125 2218.00 2227.90 2188.90 2200.70 -15.90 11,021 54,068 -25 Hover/Click
Mar21 201125 2197.50 2218.50 2189.30 2197.50 -15.50       Hover/Click
Jun21 201125 2200.20 2200.20 2200.20 2200.20 -15.90       Hover/Click
Total Volume and Open Interest 11,021 54,068 -25  
Volatility Index(CBOE)
Nov20 201118 23.10 23.60 21.60 22.41 -0.57 44,143 33,858 -6,855  
Dec20 201125 23.60 23.95 22.60 22.63 -0.97 37,119 149,344 -8,834  
Jan21 201125 25.44 25.90 24.81 24.83 -0.80 23,332 65,837 +5,595  
Feb21 201125 25.63 26.05 25.30 25.33 -0.50 4,944 19,484 +305  
Total Volume and Open Interest 71,781 263,424 -2,844  
S & P 600(CME)
Dec20 201125 1060.10 1060.10 1060.10 1060.10 -9.60        
Mar21 201125 1060.80 1060.80 1060.80 1060.80 -9.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201125 1853.30 1863.60 1828.10 1844.60 -6.90 139,532 553,358 +5,168 Hover/Click
Mar21 201125 1852.80 1859.90 1826.10 1841.70 -6.90 386 1,187 -3 Hover/Click
Jun21 201125 1838.90 1838.90 1838.90 1838.90 -4.40       Hover/Click
Total Volume and Open Interest 139,918 554,545 +5,165  
Nikkei 225(CME)
Dec20 201125 26460 26715 26190 26310 -165 3,866 16,449 +259  
Mar21 201125 26630 26645 26170 26280 -170 69 1,813 +2  
Total Volume and Open Interest 3,935 18,262 +261  
Nikkei 225(SGX) Weekly Monthly
Dec20 201125 26215 26715 26200 26360 +160 22,518 115,562 -627  
Mar21 201125 26260 26320 26260 26320 +160 0 1,307 +0  
Jun21 201125 26170 26170 26170 26170 +160 0 6,801 +0  
Total Volume and Open Interest 22,536 147,595 -627  
Nikkei 225 Mini(JPX)
Dec20 201125 26475 26715 26250 26380 +150 665,661 416,097 +3,336  
Mar21 201125 26180 26650 26160 26320 +150 29,487 35,311 +1,263  
Jun21 201125 25965 26470 25965 26140 +160 443 1,797 +20  
Total Volume and Open Interest 709,945 471,201 +8,492  
Nikkei 225(JPX)
Dec20 201125 26470 26720 26260 26380 +150 51,544 324,628 +3,127  
Mar21 201125 26420 26650 26200 26320 +150 938 16,369 +1,153  
Jun21 201125 26210 26250 26140 26140 +160 4 20,246 +3  
Total Volume and Open Interest 52,488 431,016 +4,983  
Nikkei 225(CME) Yen
Dec20 201125 26450 26710 26185 26305 -165 20,653 54,493 -23  
Mar21 201125 26600 26625 26125 26240 -165 15 1,820 +7  
Jun21 201125 26045 26045 26045 26045 -165        
Total Volume and Open Interest 20,668 56,313 -16  
Nikkei 225(CME) e-Mini Yen
Dec20 201125 26310 26310 26310 26310 -160 0 2 +0  
Mar21 201125 26240 26240 26240 26240 -170        
Jun21 201125 26050 26050 26050 26050 -160        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201125 5556.0 5580.5 5534.0 5561.0 +11.5 57,331 253,890 +0  
Jan21 201125 5538.0 5551.0 5531.0 5551.0 +11.5 70 51 +0  
Feb21 201125 5547.5 5547.5 5547.5 5547.5 +11.5        
Mar21 201125 5550.0 5550.0 5522.0 5545.5 +11.5 0 20 +0  
Jun21 201125 5457.5 5457.5 5457.5 5457.5 +11.0 11 11 +0  
Sep21 201125 5435.0 5435.0 5435.0 5435.0 +13.5        
Total Volume and Open Interest 57,412 268,478 +0  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201125 26608 27077 26539 26645 +28 108,840 109,431 -4,295  
Dec20 201125 26610 27075 26530 26647 +40 17,075 28,492 +7,500  
Total Volume and Open Interest 126,060 143,835 +3,198  
DAX(EUREX) Weekly Monthly
Dec20 201125 13344.5 13370.5 13226.0 13299.0 +13.0 69,617 76,066 +2,073  
Mar21 201125 13333.5 13341.5 13225.5 13290.0 +13.0 143 1,924 +94  
Jun21 201125 13295.5 13295.5 13295.5 13295.5 +13.0 0 69 +0  
Total Volume and Open Interest 69,760 78,059 +2,167  
Mini-DAX(EUREX)
Dec20 201125 13348.0 13390.0 13226.0 13299.0 +13.0 37,626 15,579 +1,178  
Mar21 201125 13369.0 13369.0 13220.0 13290.0 +13.0 154 392 +8  
Jun21 201125 13336.0 13336.0 13294.0 13295.5 +13.0 7 43 -2  
Total Volume and Open Interest 37,787 16,014 +1,184  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201125 3519 3529 3490 3512 +7 779,491 3,315,172 -7,115  
Mar21 201125 3500 3502 3479 3498 +7 452 119,906 -1,184  
Jun21 201125 3443 3451 3443 3451 +7 2 51,572 +0  
Total Volume and Open Interest 779,945 3,513,181 -8,299  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201125 10504 10537 10474 10490 +13 27,344 149,170 +1,860  
Mar21 201125 10360 10385 10360 10375 +13 15 1,066 +12  
Jun21 201125 10221 10221 10221 10221 +12 1 511 +1  
Total Volume and Open Interest 27,360 150,747 +1,873  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201125 6445.00 6472.50 6359.00 6373.00 -38.00 86,523 764,281 -12,302  
Mar21 201125 6391.00 6391.00 6332.50 6332.50 -38.00 2,509 5,290 +2,456  
Jun21 201125 6282.00 6282.00 6282.00 6282.00 -42.50 1 72 +1  
Total Volume and Open Interest 89,034 769,646 -9,844  
SPI 200(SFE) Weekly Monthly
Dec20 201125 6649.0 6710.0 6623.0 6677.0 +30.0 29,695 301,323 -699  
Mar21 201125 6605.0 6633.0 6605.0 6612.0 +31.0 100 3,920 +100  
Jun21 201125 6590.0 6590.0 6590.0 6590.0 +31.0 0 396 +0  
Total Volume and Open Interest 29,796 305,650 -598  
FTSE MIB(ISE)
Dec20 201125 22165.00 22370.00 22050.00 22306.00 +175.00 16,211 66,316 +323  
Mar21 201125 22200.00 22225.00 21950.00 22196.00 +175.00 43 1,253 +9  
Jun21 201125 21954.00 21954.00 21954.00 21954.00 +188.00 2 12 +2  
Total Volume and Open Interest 16,256 67,581 +334  
KOSPI 200(KFE)
Dec20 201125 352.60 353.65 346.30 348.10 -1.90 250,694 271,564 +2,243  
Mar21 201125 348.00 349.10 341.75 343.85 -1.95 1,313 19,486 +595  
Jun21 201125 347.65 347.65 344.70 344.70 -0.30 5 13,940 -1  
Total Volume and Open Interest 252,027 331,871 +2,840  
GSCI(CME) Weekly Monthly
Dec20 201125 386.45 389.55 385.80 386.90 +1.05 64 5,734 +48  
Jan21 201125 388.05 389.60 386.95 388.05 +1.05        
Feb21 201125 390.10 390.10 390.10 390.10 +5.15        
Total Volume and Open Interest 64 5,734 +48  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!