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 30, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201130 1198.00 1199.00 1168.00 1168.50 -23.25 85,398 316,835 -2,389 Hover/Click
Mar21 201130 1199.00 1199.75 1169.00 1169.50 -23.25 49,069 253,919 +2,476 Hover/Click
May21 201130 1197.00 1197.50 1167.25 1167.75 -23.25 15,852 124,493 +524 Hover/Click
Jul21 201130 1192.50 1193.50 1164.25 1164.75 -22.00 15,744 106,356 +580 Hover/Click
Aug21 201130 1167.50 1169.00 1144.50 1145.00 -19.50 583 7,061 +26 Hover/Click
Sep21 201130 1109.50 1109.75 1088.00 1088.25 -17.00 490 7,489 +63 Hover/Click
Nov21 201130 1060.00 1060.00 1041.25 1041.75 -15.50 9,663 83,988 +687 Hover/Click
Jan22 201130 1058.50 1058.50 1040.25 1040.25 -15.50 237 9,880 +21 Hover/Click
Mar22 201130 1032.50 1040.25 1025.00 1025.00 -14.75 424 27,550 +143 Hover/Click
May22 201130 1029.50 1037.25 1022.00 1022.00 -13.75 58 5,286 +19 Hover/Click
Jul22 201130 1028.25 1037.75 1023.00 1023.00 -13.50 361 2,258 +278 Hover/Click
Aug22 201130 1016.00 1016.00 1016.00 1016.00 -13.50 0 63 +0 Hover/Click
Sep22 201130 998.00 998.00 998.00 998.00 -13.50 0 37 +0 Hover/Click
Nov22 201130 992.75 993.00 976.25 977.00 -14.75 364 3,677 +182 Hover/Click
Total Volume and Open Interest 178,243 948,963 +2,610  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201130 400.60 402.10 392.80 393.10 -5.40 40,378 11,505 -13,066 Hover/Click
Jan21 201130 398.00 399.90 389.80 390.50 -5.80 63,361 129,426 +1,990 Hover/Click
Mar21 201130 397.20 398.40 388.70 389.20 -6.00 32,552 115,619 +2,126 Hover/Click
May21 201130 392.80 394.80 385.50 385.80 -6.20 14,431 67,851 +861 Hover/Click
Jul21 201130 390.30 392.30 383.10 383.40 -6.20 8,480 38,898 +1,042 Hover/Click
Aug21 201130 382.70 384.00 375.70 375.70 -5.80 538 6,621 +29 Hover/Click
Sep21 201130 369.30 370.20 362.80 363.10 -4.60 623 7,015 -9 Hover/Click
Oct21 201130 354.90 355.80 349.80 350.10 -3.70 944 8,350 +39 Hover/Click
Dec21 201130 352.40 354.00 347.60 348.10 -3.80 2,982 26,135 +694 Hover/Click
Jan22 201130 349.10 351.50 345.50 345.70 -4.00 78 1,546 +23 Hover/Click
Total Volume and Open Interest 164,391 419,862 -6,268  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201130 38.91 39.00 37.69 37.88 -0.82 24,728 7,314 -11,647 Hover/Click
Jan21 201130 38.65 38.65 37.41 37.49 -0.94 67,501 153,387 +6,036 Hover/Click
Mar21 201130 38.37 38.38 37.21 37.27 -0.92 40,473 114,001 +6,465 Hover/Click
May21 201130 38.08 38.08 37.01 37.06 -0.86 12,678 76,317 +291 Hover/Click
Jul21 201130 37.83 37.86 36.87 36.92 -0.80 10,856 49,937 +1,606 Hover/Click
Aug21 201130 36.65 37.29 36.43 36.49 -0.70 1,130 13,292 +72 Hover/Click
Sep21 201130 36.58 36.62 35.82 35.87 -0.65 1,139 9,801 +45 Hover/Click
Oct21 201130 35.82 35.88 35.18 35.21 -0.66 1,501 11,853 -26 Hover/Click
Dec21 201130 35.60 35.70 34.92 34.97 -0.65 3,365 32,679 -355 Hover/Click
Jan22 201130 34.69 34.85 34.69 34.70 -0.65 208 1,732 +34 Hover/Click
Total Volume and Open Interest 163,620 477,719 +2,530  
Canola(WCE) Weekly Monthly
Jan21 201130 583.3 584.6 573.4 578.1 -4.9 2,029 90,999 -156 Hover/Click
Mar21 201130 581.1 581.3 571.3 573.7 -5.5 1,130 46,793 +101 Hover/Click
May21 201130 576.4 576.5 568.4 570.1 -5.8 808 30,260 -69 Hover/Click
Jul21 201130 570.4 570.5 562.6 564.3 -5.6 233 14,927 +19 Hover/Click
Nov21 201130 525.4 525.5 519.1 520.6 -3.7 530 39,811 -50 Hover/Click
Total Volume and Open Interest 4,730 224,408 -155  
Corn(CBOT) Weekly Monthly
Dec20 201130 427.50 430.50 418.25 419.75 -5.75 124,261 41,690 -49,874 Hover/Click
Mar21 201130 435.25 439.50 424.25 426.00 -7.75 275,904 897,777 +13,910 Hover/Click
May21 201130 438.00 441.75 427.50 429.00 -7.75 39,544 215,376 -847 Hover/Click
Jul21 201130 438.75 441.25 428.25 429.75 -7.50 22,824 214,171 +858 Hover/Click
Sep21 201130 418.00 419.50 410.00 411.00 -6.50 4,372 80,490 -73 Hover/Click
Dec21 201130 414.75 415.00 407.50 408.00 -6.50 17,491 187,473 +905 Hover/Click
Mar22 201130 419.75 419.75 413.50 414.00 -5.25 2,566 14,821 +868 Hover/Click
May22 201130 421.00 421.00 415.25 415.50 -5.25 421 1,821 -2 Hover/Click
Jul22 201130 421.00 421.00 415.50 415.75 -5.50 1,623 15,552 +657 Hover/Click
Sep22 201130 393.25 393.25 391.50 391.50 -4.25 60 1,580 +34 Hover/Click
Total Volume and Open Interest 489,555 1,681,027 -33,347  
Wheat(CBOT) Weekly Monthly
Dec20 201130 599.50 600.00 579.50 580.25 -16.25 23,901 5,068 -9,969 Hover/Click
Mar21 201130 607.50 609.25 584.25 585.00 -21.00 100,173 207,214 +1,092 Hover/Click
May21 201130 610.50 612.00 588.00 588.75 -20.50 18,595 48,287 +1,362 Hover/Click
Jul21 201130 607.25 608.50 587.75 588.50 -18.25 12,590 86,317 -437 Hover/Click
Sep21 201130 610.50 610.50 590.75 591.50 -17.25 4,578 21,219 +655 Hover/Click
Dec21 201130 617.00 617.50 598.50 599.25 -16.50 2,485 32,533 +51 Hover/Click
Total Volume and Open Interest 163,104 409,952 -6,874  
Wheat(KCBT) Weekly Monthly
Dec20 201130 559.50 559.50 545.50 545.75 -15.75 10,655 2,310 -4,892 Hover/Click
Mar21 201130 565.50 567.75 546.00 547.00 -18.25 30,948 129,106 +830 Hover/Click
May21 201130 572.50 573.25 552.25 553.00 -18.25 5,822 33,204 +6 Hover/Click
Jul21 201130 575.50 577.25 556.25 556.50 -18.50 4,286 37,403 +698 Hover/Click
Sep21 201130 581.25 582.00 562.00 562.25 -17.75 642 7,120 +190 Hover/Click
Dec21 201130 588.00 590.00 570.75 570.75 -17.25 571 6,469 -32 Hover/Click
Mar22 201130 579.50 594.75 576.75 576.75 -16.00 8 586 -1 Hover/Click
Total Volume and Open Interest 52,934 216,710 -3,200  
Wheat(MGE) Weekly Monthly
Dec20 201130 548.25 548.25 534.50 534.50 -16.25 4,366 1,772 -2,365 Hover/Click
Mar21 201130 569.00 569.75 552.50 553.00 -17.00 10,800 38,127 +274 Hover/Click
May21 201130 575.75 577.50 561.25 561.50 -17.00 1,830 9,816 +240 Hover/Click
Jul21 201130 586.25 586.25 569.75 570.00 -16.25 1,376 7,919 +43 Hover/Click
Sep21 201130 593.25 593.25 578.00 578.00 -15.25 743 5,447 +47 Hover/Click
Dec21 201130 599.75 599.75 587.75 588.00 -14.25 305 2,805 +42 Hover/Click
Total Volume and Open Interest 19,434 66,124 -1,709  
Oats(CBOT) Weekly Monthly
Dec20 201130 297.25 297.25 284.00 284.75 -3.75 358 1,029 -218 Hover/Click
Mar21 201130 300.25 304.50 290.00 291.50 -8.00 432 4,072 +40 Hover/Click
May21 201130 307.25 307.25 294.75 295.75 -7.50 28 260 +3 Hover/Click
Jul21 201130 300.25 310.00 299.50 299.50 -7.25 1 66 +0 Hover/Click
Total Volume and Open Interest 860 5,479 -134  
Rough Rice(CBOT) Weekly Monthly
Jan21 201130 12.68 12.70 12.41 12.56 -0.12 206 8,639 +55 Hover/Click
Mar21 201130 12.81 12.82 12.59 12.73 -0.10 24 277 +9 Hover/Click
May21 201130 12.80 12.80 12.80 12.80 -0.14 0 5 +0 Hover/Click
Jul21 201130 12.90 12.90 12.90 12.90 -0.14       Hover/Click
Total Volume and Open Interest 230 8,951 +64  
Live Cattle(CME) Weekly Monthly
Dec20 201130 110.200 110.550 109.800 110.180 -0.455 6,222 24,197 -1,300 Hover/Click
Feb21 201130 112.730 113.400 112.450 112.885 -0.365 17,640 111,527 -451 Hover/Click
Apr21 201130 116.650 117.080 116.285 116.400 -0.550 6,877 64,457 +807 Hover/Click
Jun21 201130 111.750 112.000 111.300 111.535 -0.365 4,529 53,924 +447 Hover/Click
Aug21 201130 111.230 111.480 110.785 111.135 -0.215 1,827 11,664 +76 Hover/Click
Oct21 201130 114.180 114.850 114.150 114.550 -0.130 622 6,273 +51 Hover/Click
Total Volume and Open Interest 38,009 275,553 -240  
Feeder Cattle(CME) Weekly Monthly
Jan21 201130 139.400 141.250 138.935 141.050 +1.220 3,966 19,575 -118 Hover/Click
Mar21 201130 138.485 140.080 138.000 139.985 +0.985 2,163 9,534 +117 Hover/Click
Apr21 201130 139.735 141.285 139.300 141.080 +0.750 888 2,956 +32 Hover/Click
May21 201130 140.285 141.935 140.130 141.850 +0.615 692 3,249 +133 Hover/Click
Aug21 201130 145.880 147.200 145.600 146.985 +0.785 228 1,939 +84 Hover/Click
Sep21 201130 146.750 147.185 146.185 147.000 +0.550 51 129 +16 Hover/Click
Oct21 201130 146.900 147.000 146.285 146.900 +0.550 19 31 -8 Hover/Click
Total Volume and Open Interest 8,008 37,414 +257  
Lean Hogs(CME) Weekly Monthly
Dec20 201130 66.250 67.850 66.000 67.580 +1.700 6,009 21,661 -2,303 Hover/Click
Feb21 201130 67.430 68.780 67.150 68.580 +1.330 7,923 82,436 +623 Hover/Click
Apr21 201130 70.630 71.550 70.300 71.400 +1.020 4,173 42,231 +570 Hover/Click
May21 201130 75.650 76.150 75.650 75.950 +0.970 34 1,590 -14  
Jun21 201130 80.950 81.780 80.730 81.480 +0.550 2,701 26,707 +526 Hover/Click
Jul21 201130 81.580 82.150 81.350 81.850 +0.270 476 14,669 -13 Hover/Click
Aug21 201130 80.900 81.730 80.800 81.300 +0.270 688 7,690 +108 Hover/Click
Oct21 201130 69.300 69.450 69.230 69.300 -0.030 214 3,273 +90 Hover/Click
Total Volume and Open Interest 22,282 201,172 -392  
Class III Milk(CME) Weekly Monthly
Nov20 201130 23.24 23.27 23.23 23.27 +0.16 18 5,544 +3 Hover/Click
Dec20 201130 15.33 15.49 15.02 15.15 -0.18 758 5,068 -50 Hover/Click
Jan21 201130 16.06 16.22 15.78 15.91 -0.11 422 3,208 +37 Hover/Click
Feb21 201130 16.40 16.45 16.18 16.25 -0.03 146 2,069 +80 Hover/Click
Mar21 201130 16.42 16.53 16.39 16.42 +0.03 72 1,952 +54 Hover/Click
Apr21 201130 16.54 16.64 16.50 16.55 +0.03 17 1,268 +14 Hover/Click
May21 201130 16.66 16.66 16.65 16.65 -0.02 16 1,198 +11 Hover/Click
Jun21 201130 16.73 16.78 16.72 16.72 +0.01 13 1,157 +13 Hover/Click
Jul21 201130 16.90 16.91 16.90 16.90 -0.02 16 450 +9 Hover/Click
Aug21 201130 16.95 16.95 16.92 16.94 unch 21 407 +20 Hover/Click
Sep21 201130 17.09 17.10 17.09 17.10 unch 16 525 +15 Hover/Click
Oct21 201130 17.02 17.04 17.02 17.04 +0.03 22 300 +8 Hover/Click
Nov21 201130 16.89 16.90 16.89 16.89 unch 23 217 +17 Hover/Click
Total Volume and Open Interest 1,577 23,634 +247  
Cocoa(ICE) Weekly Monthly
Dec20 201130 3008 3008 3008 3008 -27 8 118 +0 Hover/Click
Mar21 201130 2760 2768 2725 2739 -27 22,647 93,096 +798 Hover/Click
May21 201130 2689 2694 2658 2675 -20 10,133 49,586 -101 Hover/Click
Jul21 201130 2657 2662 2629 2646 -17 5,460 26,202 -1,025 Hover/Click
Sep21 201130 2611 2634 2604 2620 -14 2,403 13,061 +891 Hover/Click
Dec21 201130 2591 2616 2588 2603 -11 658 10,609 +240 Hover/Click
Mar22 201130 2583 2608 2581 2595 -11 456 5,061 +236 Hover/Click
Total Volume and Open Interest 41,767 203,205 +1,040  
Coffee "C"(ICE) Weekly Monthly
Dec20 201130 121.35 121.40 118.90 120.70 -1.00 38 896 -33 Hover/Click
Mar21 201130 123.40 124.45 120.70 123.30 -0.90 15,723 115,146 +807 Hover/Click
May21 201130 125.35 126.05 122.55 125.10 -0.75 6,391 43,584 -329 Hover/Click
Jul21 201130 126.95 127.50 124.25 126.70 -0.65 3,329 35,861 +563 Hover/Click
Sep21 201130 128.20 128.60 125.80 128.05 -0.45 1,577 24,407 +97 Hover/Click
Dec21 201130 128.90 129.90 127.20 129.45 -0.25 751 17,679 +134 Hover/Click
Total Volume and Open Interest 28,374 254,743 +1,175  
Orange Juice(ICE) Weekly Monthly
Jan21 201130 128.90 129.30 128.35 128.75 +0.05 348 7,041 -38 Hover/Click
Mar21 201130 129.00 129.20 128.65 129.00 +0.20 64 3,017 +53 Hover/Click
May21 201130 128.20 128.65 128.20 128.65 +0.30 2 473 -1 Hover/Click
Jul21 201130 129.90 129.90 129.90 129.90 +0.05 1 119 +0 Hover/Click
Sep21 201130 131.85 131.85 131.85 131.85 +0.05 1 27 +0 Hover/Click
Nov21 201130 133.20 133.20 133.20 133.20 +0.05 1 4 -1 Hover/Click
Total Volume and Open Interest 418 10,682 +14  
Sugar #11(ICE) Weekly Monthly
Mar21 201130 14.82 14.91 14.41 14.51 -0.31 50,162 427,461 -2,080 Hover/Click
May21 201130 14.06 14.10 13.73 13.82 -0.20 20,054 219,647 -847 Hover/Click
Jul21 201130 13.52 13.55 13.21 13.31 -0.17 16,132 133,729 -1,510 Hover/Click
Oct21 201130 13.41 13.45 13.15 13.25 -0.16 7,076 103,136 -511 Hover/Click
Mar22 201130 13.78 13.82 13.55 13.65 -0.13 3,528 65,394 -1,114 Hover/Click
May22 201130 13.41 13.44 13.22 13.29 -0.12 5,278 42,009 -23 Hover/Click
Jul22 201130 13.21 13.24 13.04 13.11 -0.10 4,433 35,272 +765 Hover/Click
Oct22 201130 13.24 13.24 13.05 13.12 -0.08 1,505 31,193 +584 Hover/Click
Total Volume and Open Interest 109,272 1,081,278 -4,438  
London Cocoa(LCE) Weekly Monthly
Dec20 201130 1867 1867 1831 1839 -37 775 29,825 +100 Hover/Click
Mar21 201130 1864 1869 1848 1858 -11 4,778 71,864 +271 Hover/Click
May21 201130 1794 1794 1772 1786 -8 1,894 41,200 +175 Hover/Click
Jul21 201130 1750 1758 1738 1754 -5 1,293 23,417 +48 Hover/Click
Sep21 201130 1724 1735 1714 1731 unch 1,132 24,146 -5 Hover/Click
Dec21 201130 1718 1728 1711 1726 +1 295 31,461 -75 Hover/Click
Mar22 201130 1716 1724 1710 1724 +1 228 7,837 -94 Hover/Click
Total Volume and Open Interest 10,452 234,533 +392  
London Sugar(LCE) Weekly Monthly
Mar21 201130 405.00 405.80 395.80 398.80 -5.90 1,715 41,327 -368 Hover/Click
May21 201130 398.50 398.50 389.70 392.00 -5.80 747 24,483 -162 Hover/Click
Aug21 201130 392.00 392.00 383.50 385.70 -5.50 521 12,871 +90 Hover/Click
Oct21 201130 384.80 384.90 378.10 379.90 -5.40 72 4,277 +42 Hover/Click
Dec21 201130 384.80 384.80 377.30 379.90 -5.30 15 2,786 +15 Hover/Click
Total Volume and Open Interest 3,070 87,798 -383  
Cotton(ICE) Weekly Monthly
Dec20 201130 70.75 70.75 69.56 70.59 -1.09 74 205 -108 Hover/Click
Mar21 201130 73.24 73.48 72.05 72.15 -1.09 9,859 139,111 -485 Hover/Click
May21 201130 73.98 74.31 72.95 73.05 -1.01 2,049 35,988 +34 Hover/Click
Jul21 201130 74.64 74.96 73.66 73.75 -0.96 657 19,266 +127 Hover/Click
Oct21 201130 71.58 71.58 71.58 71.58 -0.78 0 5 +0 Hover/Click
Dec21 201130 71.09 71.69 70.66 70.75 -0.69 255 21,959 +42 Hover/Click
Total Volume and Open Interest 12,904 219,158 -390  
Lumber(CME) Weekly Monthly
Jan21 201130 627.5 648.0 615.0 636.8 +5.9 126 1,947 -6  
Mar21 201130 580.0 596.9 571.4 596.8 +16.8 45 623 +3  
May21 201130 563.4 563.4 563.4 563.4 +18.9 25 308 +0  
Jul21 201130 520.2 530.3 520.2 530.3 +9.8 4 148 +2  
Sep21 201130 520.8 520.8 520.8 520.8 +9.8        
Nov21 201130 520.8 520.8 520.8 520.8 +9.8        
Jan22 201130 520.8 520.8 520.8 520.8 +9.8        
Total Volume and Open Interest 200 3,026 -1  
Crude Oil(NYM) Weekly Monthly
Jan21 201130 45.34 45.80 44.42 45.34 -0.19 417,182 407,847 -1,490 Hover/Click
Feb21 201130 45.57 45.98 44.64 45.51 -0.23 120,318 195,002 -1,182 Hover/Click
Mar21 201130 45.79 46.13 44.85 45.65 -0.26 87,933 179,395 +3,932 Hover/Click
Apr21 201130 45.74 46.18 45.00 45.74 -0.27 59,022 90,922 +6,698 Hover/Click
May21 201130 45.74 46.20 45.10 45.78 -0.28 49,556 81,390 +2,913 Hover/Click
Jun21 201130 45.76 46.17 45.11 45.77 -0.30 113,552 214,034 +1,475 Hover/Click
Jul21 201130 45.60 46.07 45.15 45.72 -0.31 24,274 61,287 +5,145 Hover/Click
Aug21 201130 45.60 45.97 45.12 45.65 -0.31 8,637 46,836 +1,021 Hover/Click
Sep21 201130 45.59 45.84 45.05 45.56 -0.31 17,390 66,022 +2,232 Hover/Click
Oct21 201130 45.50 45.74 44.98 45.47 -0.30 6,819 37,973 +723 Hover/Click
Nov21 201130 45.27 45.60 44.90 45.39 -0.30 5,099 37,645 +1,777 Hover/Click
Dec21 201130 45.37 45.56 44.79 45.32 -0.30 89,607 283,305 -1,032 Hover/Click
Jan22 201130 45.25 45.68 44.85 45.23 -0.29 2,836 36,761 +222 Hover/Click
Feb22 201130 45.15 45.15 45.15 45.15 -0.28 1,585 17,425 +345 Hover/Click
Mar22 201130 45.09 45.09 44.98 45.09 -0.27 3,872 23,183 +945 Hover/Click
Apr22 201130 45.04 45.04 45.04 45.04 -0.26 385 6,936 -99 Hover/Click
Total Volume and Open Interest 1,083,145 2,112,146 +29,128  
e-miNY Crude Oil(NYM)
Jan21 201130 45.450 45.800 44.425 45.350 -0.175 12,128 1,696 -51  
Feb21 201130 45.525 45.975 44.650 45.500 -0.250 909 287 +37  
Mar21 201130 45.625 46.075 44.875 45.650 -0.250 120 490 +35  
Apr21 201130 45.750 46.150 45.000 45.750 -0.250 6 118 +1  
May21 201130 45.200 45.775 45.200 45.775 -0.275 5 37 +5  
Jun21 201130 45.725 46.150 45.125 45.775 -0.300 40 148 -5  
Jul21 201130 45.575 45.825 45.325 45.725 -0.300 2 19 +2  
Aug21 201130 45.650 45.650 45.625 45.650 -0.300 0 9 +0  
Sep21 201130 45.550 45.550 45.550 45.550 -0.325 0 8 +0  
Oct21 201130 45.475 45.475 45.475 45.475 -0.300 0 8 +0  
Total Volume and Open Interest 13,230 2,997 +33  
NY Harbor ULSD(NYM) Weekly Monthly
Dec20 201130 137.16 137.93 135.00 135.59 -2.46 27,705 10,101 -7,478 Hover/Click
Jan21 201130 137.86 138.57 135.60 137.14 -1.35 83,739 113,703 +1,893 Hover/Click
Feb21 201130 138.40 139.27 136.33 137.88 -1.32 29,206 45,783 +3,462 Hover/Click
Mar21 201130 138.82 139.94 137.09 138.59 -1.30 17,041 35,615 -509 Hover/Click
Apr21 201130 139.11 140.26 137.42 138.95 -1.24 9,515 24,422 +441 Hover/Click
May21 201130 139.50 140.54 138.06 139.41 -1.12 4,891 13,422 +911 Hover/Click
Jun21 201130 139.39 141.05 138.33 139.99 -0.98 9,740 29,744 +629 Hover/Click
Jul21 201130 139.53 141.62 139.36 140.74 -0.84 1,124 9,455 -89 Hover/Click
Aug21 201130 140.42 141.80 140.23 141.56 -0.74 769 6,224 -110 Hover/Click
Sep21 201130 140.98 143.10 140.98 142.44 -0.68 1,705 9,564 +85 Hover/Click
Oct21 201130 143.21 143.34 142.16 143.34 -0.63 833 5,564 -13 Hover/Click
Nov21 201130 143.93 144.51 142.92 144.14 -0.58 235 5,687 -36 Hover/Click
Dec21 201130 143.45 145.32 143.01 144.73 -0.52 2,085 36,226 +424 Hover/Click
Jan22 201130 144.28 145.50 144.28 145.50 -0.48 61 9,173 -5 Hover/Click
Total Volume and Open Interest 189,600 376,749 -38  
RBOB Gasoline(NYM) Weekly Monthly
Dec20 201130 126.80 128.20 124.45 124.89 -3.31 34,852 9,617 -9,601 Hover/Click
Jan21 201130 126.40 126.60 123.04 124.16 -2.44 81,938 138,168 +2,623 Hover/Click
Feb21 201130 126.96 127.45 124.13 125.24 -2.22 31,407 36,664 +2,085 Hover/Click
Mar21 201130 128.65 129.07 125.86 126.98 -2.13 20,929 42,580 +1,430 Hover/Click
Apr21 201130 140.61 141.16 138.22 139.37 -1.83 11,623 36,914 +1,404 Hover/Click
May21 201130 140.39 142.42 139.64 140.76 -1.67 4,556 20,997 +475 Hover/Click
Jun21 201130 141.73 142.36 139.78 140.98 -1.48 7,421 36,613 +556 Hover/Click
Jul21 201130 139.40 141.76 139.40 140.47 -1.35 1,394 10,826 -293 Hover/Click
Aug21 201130 138.71 140.44 138.44 139.42 -1.16 1,428 6,403 -245 Hover/Click
Sep21 201130 137.78 138.57 136.65 137.65 -1.00 1,542 14,910 -35 Hover/Click
Total Volume and Open Interest 201,112 396,675 -751  
e-miNY RBOB Gasoline(NYM)
Jan21 201130 124.16 124.16 124.16 124.16 -2.44        
Feb21 201130 125.24 125.24 125.24 125.24 -2.22        
Mar21 201130 126.98 126.98 126.98 126.98 -2.13        
Apr21 201130 139.37 139.37 139.37 139.37 -1.83        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jan21 201130 2.831 2.996 2.823 2.882 +0.039 112,015 293,685 -4,253 Hover/Click
Feb21 201130 2.823 2.977 2.813 2.865 +0.033 36,671 91,802 -3,875 Hover/Click
Mar21 201130 2.777 2.910 2.759 2.799 +0.023 44,651 194,836 +858 Hover/Click
Apr21 201130 2.672 2.788 2.671 2.701 +0.016 41,446 83,695 +37 Hover/Click
May21 201130 2.666 2.774 2.665 2.698 +0.016 26,160 56,805 -4,072 Hover/Click
Jun21 201130 2.704 2.808 2.703 2.736 +0.017 12,810 36,708 +950 Hover/Click
Jul21 201130 2.798 2.859 2.764 2.791 +0.017 6,140 31,435 +575 Hover/Click
Aug21 201130 2.778 2.879 2.775 2.812 +0.016 3,828 25,881 +22 Hover/Click
Sep21 201130 2.790 2.872 2.782 2.806 +0.015 4,650 39,468 -770 Hover/Click
Oct21 201130 2.802 2.900 2.801 2.833 +0.014 13,296 93,353 -2,112 Hover/Click
Nov21 201130 2.914 2.967 2.890 2.903 +0.006 1,789 40,104 -104 Hover/Click
Dec21 201130 3.046 3.105 3.038 3.046 +0.002 1,670 33,359 +62 Hover/Click
Jan22 201130 3.133 3.203 3.133 3.149 +0.002 6,186 32,804 +346 Hover/Click
Feb22 201130 3.110 3.129 3.075 3.080 unch 920 23,001 -119 Hover/Click
Mar22 201130 2.942 2.945 2.901 2.906 -0.004 2,292 26,383 +543 Hover/Click
Apr22 201130 2.533 2.545 2.514 2.516 -0.003 1,678 23,887 +525 Hover/Click
Total Volume and Open Interest 318,039 1,200,594 -14,083  
Brent Crude Oil(ICE) Weekly Monthly
Jan21 201130 47.91 47.99 46.85 47.59 -0.59 88,757 104,182 -18,352 Hover/Click
Feb21 201130 47.90 48.29 47.07 47.88 -0.37 183,262 484,185 +1,401 Hover/Click
Mar21 201130 47.98 48.36 47.21 47.95 -0.36 69,524 278,744 +2,252 Hover/Click
Apr21 201130 48.02 48.41 47.33 48.03 -0.34 31,315 151,076 -670 Hover/Click
May21 201130 48.08 48.47 47.43 48.10 -0.33 23,871 114,024 +2,341 Hover/Click
Jun21 201130 48.10 48.50 47.50 48.14 -0.32 32,767 203,930 -906 Hover/Click
Jul21 201130 48.06 48.45 47.49 48.11 -0.30 6,651 94,438 +1,585 Hover/Click
Aug21 201130 48.04 48.40 47.53 48.11 -0.28 4,761 57,074 +1,404 Hover/Click
Sep21 201130 48.02 48.38 47.52 48.09 -0.28 6,304 71,287 +281 Hover/Click
Oct21 201130 47.98 48.07 47.66 48.07 -0.27 2,573 38,110 +147 Hover/Click
Nov21 201130 48.57 48.61 48.05 48.05 -0.26 785 34,360 -3 Hover/Click
Dec21 201130 47.96 48.29 47.50 48.04 -0.24 19,994 234,725 -1,632 Hover/Click
Jan22 201130 47.49 48.16 47.49 48.03 -0.24 877 36,895 -61 Hover/Click
Feb22 201130 48.02 48.02 48.02 48.02 -0.24 631 35,666 -15 Hover/Click
Total Volume and Open Interest 483,293 2,417,353 -13,240  
Gas Oil(ICE) Weekly Monthly
Dec20 201130 390.50 394.00 383.75 387.00 -4.50 36,969 116,426 +49 Hover/Click
Jan21 201130 391.50 397.25 387.50 390.00 -5.25 46,988 151,377 +1,874 Hover/Click
Feb21 201130 398.00 401.00 391.50 393.50 -5.50 22,914 94,825 +3,240 Hover/Click
Mar21 201130 400.75 404.25 395.00 397.00 -5.50 12,381 62,647 +2,618 Hover/Click
Apr21 201130 403.50 406.25 397.50 399.25 -5.50 4,700 33,310 +521 Hover/Click
May21 201130 405.75 408.25 399.75 401.50 -5.50 2,316 37,175 -4 Hover/Click
Jun21 201130 407.50 410.25 401.50 403.50 -5.50 7,851 61,658 +505 Hover/Click
Jul21 201130 407.00 411.75 404.75 406.00 -5.25 1,451 28,468 +93 Hover/Click
Aug21 201130 412.25 414.75 407.50 408.50 -5.25 629 18,880 +78 Hover/Click
Sep21 201130 414.50 416.75 409.00 411.00 -5.00 504 32,211 -57 Hover/Click
Total Volume and Open Interest 146,002 948,027 +9,327  
Ethanol(CBOT)
Dec20 201130 1.400 1.400 1.400 1.400 unch 24 4 -19  
Jan21 201130 1.350 1.350 1.350 1.350 unch 39 44 +26  
Feb21 201130 1.350 1.350 1.350 1.350 unch        
Mar21 201130 1.350 1.350 1.350 1.350 unch        
Apr21 201130 1.380 1.380 1.365 1.365 unch        
May21 201130 1.365 1.365 1.365 1.365 unch        
Jun21 201130 1.365 1.365 1.365 1.365 unch        
Jul21 201130 1.365 1.365 1.365 1.365 unch        
Total Volume and Open Interest 63 48 +7  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201130 44.95 45.80 44.43 45.34 -0.19 6,216 40,749 -33 Hover/Click
Feb21 201130 45.16 45.98 44.67 45.51 -0.23 6,942 39,738 +9 Hover/Click
Mar21 201130 45.60 46.06 44.86 45.65 -0.26 8,934 32,665 -155 Hover/Click
Apr21 201130 45.57 46.13 45.00 45.74 -0.27 5,830 15,296 +355 Hover/Click
May21 201130 45.65 46.04 45.13 45.78 -0.28 3,064 8,290 -21 Hover/Click
Jun21 201130 45.64 45.96 45.17 45.77 -0.30 6,432 53,858 -348 Hover/Click
Jul21 201130 45.68 45.75 45.17 45.72 -0.31 2,013 8,999 +1,342 Hover/Click
Aug21 201130 45.13 45.68 45.09 45.65 -0.31 349 7,352 +19 Hover/Click
Sep21 201130 45.07 45.68 45.07 45.56 -0.31 809 12,008 +36 Hover/Click
Oct21 201130 45.47 45.47 45.47 45.47 -0.30 199 7,236 +0 Hover/Click
Nov21 201130 45.39 45.39 45.39 45.39 -0.30 64 6,505 -3 Hover/Click
Dec21 201130 45.17 45.46 44.80 45.32 -0.30 2,580 76,733 -353 Hover/Click
Jan22 201130 45.00 45.45 45.00 45.23 -0.29 6 4,010 +1 Hover/Click
Feb22 201130 45.15 45.15 45.15 45.15 -0.28 29 2,667 +0 Hover/Click
Mar22 201130 45.09 45.09 45.09 45.09 -0.27 109 8,168 +5 Hover/Click
Apr22 201130 45.04 45.04 45.04 45.04 -0.26 0 2,287 +0 Hover/Click
Total Volume and Open Interest 44,309 435,076 +1,790  
US Dollar Index(ICE) Weekly Monthly
Dec20 201130 91.730 92.040 91.490 91.857 +0.057 22,732 31,539 +0 Hover/Click
Mar21 201130 91.695 91.955 91.425 91.793 +0.053 516 1,320 +0 Hover/Click
Jun21 201130 91.690 91.772 91.500 91.772 +0.052 6 83 +0 Hover/Click
Total Volume and Open Interest 23,254 32,942 +0  
Australian Dollar(CME) Weekly Monthly
Dec20 201130 73.89 74.09 73.40 73.55 -0.37 83,782 128,989 -297 Hover/Click
Mar21 201130 73.95 74.13 73.45 73.60 -0.37 595 1,038 +24 Hover/Click
Jun21 201130 73.80 74.15 73.51 73.63 -0.37 3 110 +0 Hover/Click
Total Volume and Open Interest 84,713 131,255 -276  
British Pound(CME) Weekly Monthly
Dec20 201130 133.28 133.92 133.05 133.44 +0.26 91,345 139,329 +1,488 Hover/Click
Mar21 201130 133.38 134.01 133.18 133.56 +0.27 1,030 3,853 +408 Hover/Click
Jun21 201130 133.80 133.80 133.60 133.60 +0.26 5 235 +5 Hover/Click
Total Volume and Open Interest 92,529 144,851 +1,893  
Canadian Dollar(CME) Weekly Monthly
Dec20 201130 77.01 77.39 76.87 77.16 +0.16 62,585 136,469 +2,015 Hover/Click
Mar21 201130 77.06 77.41 76.91 77.19 +0.15 445 3,379 +156 Hover/Click
Jun21 201130 77.07 77.41 76.97 77.20 +0.16 116 1,549 +79 Hover/Click
Sep21 201130 77.07 77.36 76.98 77.20 +0.16 2 410 -2 Hover/Click
Total Volume and Open Interest 63,257 143,177 +2,354  
Japanese Yen(CME) Weekly Monthly
Dec20 201130 96.13 96.33 95.79 95.87 -0.28 82,476 183,867 +7,466 Hover/Click
Mar21 201130 96.28 96.47 95.95 96.02 -0.28 307 2,404 -66 Hover/Click
Jun21 201130 96.46 96.58 96.09 96.13 -0.27 0 155 +0 Hover/Click
Total Volume and Open Interest 82,811 186,897 +7,394  
Swiss Franc(CME) Weekly Monthly
Dec20 201130 110.59 110.92 110.02 110.37 -0.17 23,393 50,051 +363 Hover/Click
Mar21 201130 110.96 111.24 110.36 110.71 -0.16 48 614 +18 Hover/Click
Jun21 201130 111.36 111.36 110.84 111.00 -0.17 2 58 +0 Hover/Click
Total Volume and Open Interest 23,443 50,769 +381  
EuroFX(CME) Weekly Monthly
Dec20 201130 119.68 120.08 119.28 119.51 -0.10 182,930 627,934 -2,253 Hover/Click
Mar21 201130 119.97 120.36 119.57 119.80 -0.09 3,738 8,666 -296 Hover/Click
Jun21 201130 120.41 120.59 119.87 120.04 -0.10 74 932 +30 Hover/Click
Total Volume and Open Interest 187,230 642,020 -2,546  
Mexican Peso(CME) Weekly Monthly
Dec20 201130 497.75 498.75 493.75 495.25 -2.75 38,845 136,115 +935 Hover/Click
Mar21 201130 493.50 493.75 489.38 490.63 -2.50 690 2,004 +484 Hover/Click
Total Volume and Open Interest 39,537 138,208 +1,421  
Brazilian Real(CME) Weekly Monthly
Dec20 201130 186.70 189.40 186.30 187.55 +0.60 18,315 29,843 -8,264 Hover/Click
Jan21 201130 185.65 190.85 185.30 186.65 -0.15 11,049 14,491 +9,106  
Feb21 201130 188.15 189.10 185.15 186.50 -0.15 2 17 +2  
Mar21 201130 187.75 189.25 185.35 186.30 -0.20 1,865 1,904 +1,797 Hover/Click
Total Volume and Open Interest 31,231 46,255 +2,641  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201130 173~280 174~060 173~140 173~250 -0~030 546,549 134,751 -222,006 Hover/Click
Mar21 201130 175~000 175~100 174~180 174~290 -0~040 441,158 1,084,897 +79,967 Hover/Click
Jun21 201130 174~290 174~290 174~290 174~290 -0~040 0 4 +0 Hover/Click
Total Volume and Open Interest 987,707 1,219,652 -142,039  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201130 138~170 138~200 138~135 138~170 -0~005 1,841,962 343,156 -661,309 Hover/Click
Mar21 201130 138~055 138~080 138~015 138~055 -0~005 1,484,425 3,077,519 +610,123 Hover/Click
Jun21 201130 138~055 138~055 138~055 138~055 -0~005       Hover/Click
Total Volume and Open Interest 3,326,387 3,420,675 -51,186  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201130 125~210 125~232 125~196 125~222 +0~006 1,297,995 272,620 -606,538 Hover/Click
Mar21 201130 125~314 126~016 125~300 126~010 +0~010 1,152,200 2,980,664 +528,227 Hover/Click
Jun21 201130 126~010 126~010 126~010 126~010 +0~010       Hover/Click
Total Volume and Open Interest 2,450,195 3,253,284 -78,311  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201130 110~130 110~140 110~130 110~134 +0~002 736,747 241,307 -359,273 Hover/Click
Mar21 201130 110~130 110~137 110~126 110~135 +0~004 677,397 1,746,407 +353,811 Hover/Click
Jun21 201130 110~135 110~135 110~135 110~135 +0~004       Hover/Click
Total Volume and Open Interest 1,414,144 1,987,714 -5,462  
Eurodollars(CME) Weekly Monthly
Dec20 201130 99.750 99.750 99.743 99.750 unch 124,958 1,123,565 +15,928  
Mar21 201130 99.785 99.795 99.785 99.790 unch 59,507 1,145,572 +3,955  
Jun21 201130 99.795 99.800 99.790 99.795 unch 44,079 866,439 -4,853  
Sep21 201130 99.790 99.795 99.780 99.790 unch 79,442 771,884 +7,871  
Dec21 201130 99.755 99.765 99.750 99.760 +0.005 85,013 837,055 -747  
Mar22 201130 99.715 99.775 99.705 99.765 +0.050 126,913 712,262 +2,147  
Jun22 201130 99.700 99.770 99.695 99.755 +0.055 76,746 605,095 -4,750  
Sep22 201130 99.685 99.750 99.680 99.740 +0.055 127,857 495,043 +15,896  
Dec22 201130 99.665 99.710 99.650 99.700 +0.040 54,394 468,989 -459  
Mar23 201130 99.640 99.700 99.630 99.690 +0.050 58,414 596,298 -806  
Jun23 201130 99.600 99.650 99.590 99.640 +0.040 49,076 360,772 -2,266  
Sep23 201130 99.565 99.585 99.550 99.570 +0.010 63,803 362,557 +3,740  
Dec23 201130 99.510 99.525 99.495 99.515 +0.010 50,404 357,534 -6,657  
Mar24 201130 99.460 99.470 99.445 99.460 +0.005 39,423 249,816 -3,385  
Jun24 201130 99.405 99.410 99.385 99.405 +0.005 31,627 217,997 -2,341  
Sep24 201130 99.340 99.345 99.320 99.340 unch 39,680 199,188 -5,215  
Dec24 201130 99.280 99.280 99.255 99.270 -0.005 22,752 190,092 -1,056  
Mar25 201130 99.225 99.225 99.200 99.215 -0.005 31,098 146,453 +4,480  
Total Volume and Open Interest 1,215,802 10,094,047 +23,398  
Ultra T-Bond(CBOT)
Dec20 201130 217~16 218~09 216~30 217~23 +0~02 263,009 98,172 -136,147  
Mar21 201130 215~31 216~20 215~08 216~01 +0~01 260,979 991,962 +105,871  
Jun21 201130 216~01 216~01 216~01 216~01 +0~01        
Total Volume and Open Interest 523,988 1,090,134 -30,276  
Ultra 10-Yr T-Note(CBOT)
Dec20 201130 157~235 157~280 157~150 157~230 -0~005 353,979 69,935 -160,231  
Mar21 201130 157~055 157~095 156~280 157~040 -0~005 312,026 917,362 +126,437  
Jun21 201130 157~040 157~040 157~040 157~040 -0~005        
Total Volume and Open Interest 666,005 987,297 -33,794  
30 Day Federal Funds(CBOT)
Nov20 201130 99.912 99.912 99.912 99.912 unch 875 149,455 -581  
Dec20 201130 99.918 99.920 99.915 99.918 +0.003 2,224 118,629 +579  
Jan21 201130 99.920 99.925 99.920 99.920 unch 16,673 151,820 +6,504  
Feb21 201130 99.925 99.925 99.920 99.925 unch 9,504 110,445 -1,288  
Mar21 201130 99.925 99.930 99.920 99.925 unch 5,078 72,267 +673  
Apr21 201130 99.925 99.930 99.925 99.925 unch 7,724 93,994 +4,181  
Total Volume and Open Interest 57,336 1,084,850 +13,534  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201130 152.07 152.17 151.99 152.00 -0.13 713 13,702 +41 Hover/Click
Mar21 201130 152.02 152.02 151.93 151.93 -0.20       Hover/Click
Jun21 201130 151.93 151.93 151.93 151.93 -0.20       Hover/Click
Total Volume and Open Interest 713 13,702 +41  
Euro-Buxl(EUREX)
Dec20 201130 227.58 228.10 226.28 226.52 -0.64 37,111 243,092 -17,017  
Mar21 201130 225.90 226.36 224.62 224.84 -0.66 2,694 54,103 +2,249  
Jun21 201130 223.72 223.72 223.72 223.72 -0.64        
Total Volume and Open Interest 39,805 297,195 -14,768  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201130 175.63 175.72 175.21 175.25 -0.25 333,128 1,255,887 -51,857 Hover/Click
Mar21 201130 177.97 178.10 177.57 177.60 -0.26 53,518 176,861 +32,045 Hover/Click
Jun21 201130 174.85 174.85 174.85 174.85 -0.25 0 1 +0 Hover/Click
Total Volume and Open Interest 386,646 1,432,749 -19,812  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201130 135.53 135.56 135.38 135.40 -0.09 140,541 953,271 -51,870 Hover/Click
Mar21 201130 135.41 135.44 135.25 135.26 -0.09 7,507 99,896 +1,282 Hover/Click
Jun21 201130 135.95 135.95 135.95 135.95 -0.09       Hover/Click
Total Volume and Open Interest 148,048 1,053,167 -50,588  
Euro-Schatz(EUREX)
Dec20 201130 112.36 112.36 112.32 112.32 -0.03 114,806 1,339,217 -35,674  
Mar21 201130 112.39 112.39 112.36 112.36 -0.02 29,572 155,329 +24,502  
Jun21 201130 113.12 113.12 113.12 113.12 -0.02        
Total Volume and Open Interest 144,378 1,494,546 -11,172  
3-Mth Euribor(EUREX)
Dec20 201130 100.530 100.530 100.530 100.530 unch 0 1,127 +0  
Mar21 201130 100.540 100.540 100.540 100.540 unch 0 738 +0  
Jun21 201130 100.540 100.540 100.540 100.540 unch 0 293 +0  
Total Volume and Open Interest 0 3,885 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201130 135~13 135~20 135~02 135~04 -0~05 124,263 19,311 -46,907 Hover/Click
Mar21 201130 134~14 134~22 134~04 134~06 -0~05 145,234 460,078 +16,428 Hover/Click
Total Volume and Open Interest 272,411 479,449 -30,419  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201130 99.96 99.96 99.95 99.96 unch 56,224 498,797 +11,803  
Mar21 201130 99.97 99.97 99.96 99.97 unch 32,521 708,587 -12,447  
Jun21 201130 99.99 100.00 99.98 99.99 unch 12,828 848,189 -704  
Sep21 201130 100.00 100.00 99.99 100.00 unch 26,126 565,547 -1,467  
Dec21 201130 100.00 100.01 100.00 100.00 +0.00 25,421 492,272 +1,905  
Mar22 201130 99.93 99.96 99.93 99.95 +0.01 31,175 537,495 +13,205  
Total Volume and Open Interest 417,614 4,851,103 -2,943  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201130 100.535 100.535 100.530 100.530 unch 42,574 473,624 -5,991  
Mar21 201130 100.540 100.540 100.535 100.535 unch 14,666 332,150 -2,136  
Jun21 201130 100.540 100.545 100.540 100.540 unch 18,195 368,128 +1,682  
Total Volume and Open Interest 275,131 3,394,862 -6,411  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201130 99.98 99.99 99.98 99.99 unch 7,648 118,694 -4,359  
Mar21 201130 99.98 99.99 99.97 99.98 unch 26,675 143,783 +1,531  
Jun21 201130 99.96 99.97 99.96 99.97 unch 7,640 137,040 +853  
Sep21 201130 99.94 99.95 99.94 99.95 unch 17,470 128,613 +5,318  
Dec21 201130 99.91 99.92 99.91 99.92 unch 3,394 110,362 -797  
Mar22 201130 99.89 99.90 99.89 99.90 unch 4,106 120,859 +469  
Jun22 201130 99.87 99.87 99.86 99.87 unch 3,634 56,092 -845  
Sep22 201130 99.84 99.84 99.84 99.84 unch 12,318 52,956 -6,191  
Dec22 201130 99.81 99.81 99.80 99.80 unch 713 4,640 +258  
Mar23 201130 99.77 99.77 99.77 99.77 unch 0 498 +0  
Total Volume and Open Interest 83,748 874,586 -3,863  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201130 99.10 99.12 99.08 99.11 +0.01 161,207 1,570,014 -23,149  
Mar21 201130 99.05 99.06 99.04 99.05 unch 1,571 4,305 +1,238  
Total Volume and Open Interest 162,778 1,574,319 -21,911  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201130 99.83 99.83 99.82 99.83 -0.00 75,057 947,933 -16,676  
Mar21 201130 99.82 99.82 99.82 99.82 -0.01 0 2,979 +0  
Total Volume and Open Interest 75,057 950,912 -16,676  
Gold(CMX) Weekly Monthly
Dec20 201130 1785.0 1787.2 1762.3 1775.7 -6.2 205,754 45,388 -49,251 Hover/Click
Feb21 201130 1790.8 1793.3 1767.2 1780.9 -7.2 133,601 376,733 +36,294 Hover/Click
Apr21 201130 1795.0 1797.0 1771.3 1784.8 -7.3 3,790 64,625 +635 Hover/Click
Jun21 201130 1800.0 1800.0 1774.2 1787.6 -7.4 2,261 30,487 +667 Hover/Click
Aug21 201130 1798.8 1800.6 1776.6 1790.2 -7.3 741 7,400 +53 Hover/Click
Oct21 201130 1792.3 1792.3 1792.3 1792.3 -7.5 196 4,107 +69 Hover/Click
Dec21 201130 1804.3 1805.1 1783.2 1794.7 -7.6 808 9,214 -427 Hover/Click
Feb22 201130 1795.1 1797.2 1788.0 1797.2 -7.6 108 531 +105 Hover/Click
Apr22 201130 1790.0 1800.1 1790.0 1800.1 -7.6 0 9 +0 Hover/Click
Jun22 201130 1791.4 1805.7 1791.4 1805.7 -7.6 0 98 +0 Hover/Click
Aug22 201130 1807.2 1807.2 1807.2 1807.2 -7.6 0 1 +0 Hover/Click
Oct22 201130 1810.9 1810.9 1810.9 1810.9 -7.6       Hover/Click
Total Volume and Open Interest 348,755 542,896    
Silver(CMX) Weekly Monthly
Dec20 201130 2274.0 2274.0 2200.0 2253.4 -1.9 57,047 16,122 -13,254 Hover/Click
Mar21 201130 2278.0 2283.0 2196.0 2259.3 -4.6 31,880 119,549 +6,288 Hover/Click
May21 201130 2282.5 2289.5 2204.0 2266.1 -5.0 801 10,514 +65 Hover/Click
Jul21 201130 2230.5 2290.0 2220.0 2272.9 -6.3 254 5,012 +76 Hover/Click
Sep21 201130 2262.5 2295.0 2227.5 2280.0 -5.7 122 1,785 +50 Hover/Click
Dec21 201130 2312.5 2312.5 2230.0 2290.2 -5.7 136 1,682 +48 Hover/Click
Mar22 201130 2297.9 2297.9 2297.9 2297.9 -5.7 8 9 +5 Hover/Click
Total Volume and Open Interest 90,911 155,433 -6,659  
Platinum(NYMEX) Weekly Monthly
Jan21 201130 969.0 983.0 956.4 965.9 +1.1 13,902 47,537 -152 Hover/Click
Apr21 201130 975.1 987.8 961.6 970.5 +0.2 1,514 8,075 +1,307 Hover/Click
Jul21 201130 973.5 983.0 963.9 973.4 +0.1 4 143 -1 Hover/Click
Oct21 201130 967.1 977.1 967.1 977.1 +0.1 0 3 +0 Hover/Click
Total Volume and Open Interest 15,425 55,798 +1,151  
Palladium(NYMEX) Weekly Monthly
Dec20 201130 2417.30 2421.00 2378.00 2392.80 -31.60 1,334 615 -711 Hover/Click
Mar21 201130 2438.20 2442.00 2374.00 2405.90 -33.80 1,232 9,315 +337 Hover/Click
Jun21 201130 2409.60 2409.60 2409.60 2409.60 -33.80 0 115 +0 Hover/Click
Total Volume and Open Interest 2,569 10,048 -371  
Copper(CMX) Weekly Monthly
Dec20 201130 340.50 348.45 340.50 342.05 +2.10 47,410 10,497 -10,053 Hover/Click
Mar21 201130 341.80 350.50 341.70 343.80 +2.05 42,838 161,637 +8,788 Hover/Click
May21 201130 342.50 350.75 342.10 344.30 +2.20 3,779 27,577 -117 Hover/Click
Jul21 201130 343.20 350.75 343.20 344.45 +2.20 1,752 21,087 +633 Hover/Click
Sep21 201130 343.10 350.65 343.10 344.45 +2.20 330 5,263 +127 Hover/Click
Total Volume and Open Interest 97,558 235,856 -788  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201130 29914 29972 29428 29629 -245 138,712 87,983 -3,605 Hover/Click
Mar21 201130 29836 29852 29335 29526 -245 270 6,962 -5 Hover/Click
Jun21 201130 29397 29426 29281 29426 -266 0 30 +0 Hover/Click
Sep21 201130 29327 29327 29296 29327 -265 0 1 +0 Hover/Click
Total Volume and Open Interest 138,982 94,976 -3,610  
S & P 500(CME) Weekly Monthly
Dec20 201130 3644.50 3650.50 3604.00 3623.25 -13.25 1,219 28,644 +239  
Mar21 201130 3614.75 3614.75 3614.75 3614.75 -13.25 0 26 +0  
Jun21 201130 3604.25 3604.25 3604.25 3604.25 -13.50        
Sep21 201130 3584.75 3584.75 3584.75 3584.75 -15.75        
Total Volume and Open Interest 1,219 28,744 +239  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201130 3643.75 3652.00 3592.25 3623.25 -13.25 1,016,343 2,474,064 -1,632 Hover/Click
Mar21 201130 3634.25 3642.25 3583.75 3614.75 -13.25 4,602 74,303 +2,135 Hover/Click
Jun21 201130 3620.50 3632.00 3573.75 3604.25 -13.50 34 1,429 +2 Hover/Click
Sep21 201130 3584.75 3584.75 3584.75 3584.75 -15.75 0 18 +0 Hover/Click
Total Volume and Open Interest 1,020,981 2,549,828 +507  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201130 12286.50 12337.25 12086.00 12277.00 +19.50 386,232 243,169 +813 Hover/Click
Mar21 201130 12287.25 12328.25 12082.00 12271.75 +19.75 458 4,501 +50 Hover/Click
Jun21 201130 12238.25 12304.50 12075.75 12256.75 +20.25 8 454 +3 Hover/Click
Total Volume and Open Interest 386,698 248,124 +866  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201130 2210.00 2212.00 2164.00 2168.40 -36.90 12,862 53,771 -103 Hover/Click
Mar21 201130 2166.90 2166.90 2165.90 2166.90 -35.20       Hover/Click
Jun21 201130 2167.90 2167.90 2167.90 2167.90 -36.90       Hover/Click
Total Volume and Open Interest 12,862 53,771 -103  
Volatility Index(CBOE)
Nov20 201118 23.10 23.60 21.60 22.41 -0.57 44,143 33,858 -6,855  
Dec20 201130 22.50 23.80 22.35 22.38 -0.45 2,067 139,039 -5,585  
Jan21 201130 24.80 25.76 24.45 24.58 -0.45 1,143 78,398 +6,415  
Feb21 201130 25.23 26.12 24.93 25.03 -0.35 505 19,117 +382  
Total Volume and Open Interest 4,068 267,631 +1,759  
S & P 600(CME)
Dec20 201130 1034.00 1034.00 1034.00 1034.00 -25.40        
Mar21 201130 1034.70 1034.70 1034.70 1034.70 -25.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201130 1855.20 1859.00 1811.80 1820.10 -32.90 129,363 561,106 +2,005 Hover/Click
Mar21 201130 1854.90 1855.40 1810.00 1817.40 -32.80 395 1,303 +80 Hover/Click
Jun21 201130 1809.40 1809.40 1809.40 1809.40 -34.00       Hover/Click
Total Volume and Open Interest 129,758 562,409 +2,085  
Nikkei 225(CME)
Dec20 201130 26825 26940 26305 26315 -470 6,593 16,371 -26  
Mar21 201130 26815 26905 26275 26295 -470 24 1,819 +4  
Total Volume and Open Interest 6,617 18,190 -22  
Nikkei 225(SGX) Weekly Monthly
Dec20 201130 26630 26975 26405 26475 -105 91,099 113,504 -1,680  
Mar21 201130 26820 26820 26350 26435 -100 7 1,316 +3  
Jun21 201130 26280 26280 26280 26280 -105 0 6,801 +0  
Total Volume and Open Interest 91,106 145,546 -1,677  
Nikkei 225 Mini(JPX)
Dec20 201130 26880 26890 26405 26460 -170 396,524 440,264 +7,844  
Mar21 201130 26570 26840 26345 26390 -130 62,451 38,874 +1,918  
Jun21 201130 26365 26650 26165 26220 -110 1,033 1,856 -4  
Total Volume and Open Interest 810,006 490,213 +5,926  
Nikkei 225(JPX)
Dec20 201130 26890 26890 26400 26460 -170 35,305 320,773 -2,010  
Mar21 201130 26830 26830 26340 26390 -180 532 18,779 +59  
Jun21 201130 26620 26620 26220 26220 -160 6 20,501 +255  
Total Volume and Open Interest 35,843 429,175 -1,871  
Nikkei 225(CME) Yen
Dec20 201130 26825 26935 26300 26310 -465 35,967 53,946 -1,219  
Mar21 201130 26850 26865 26245 26250 -460 24 1,832 +7  
Jun21 201130 26080 26080 26080 26080 -435        
Total Volume and Open Interest 35,991 55,778 -1,212  
Nikkei 225(CME) e-Mini Yen
Dec20 201130 26310 26310 26310 26310 -470 0 2 +0  
Mar21 201130 26250 26250 26250 26250 -460        
Jun21 201130 26080 26080 26080 26080 -440        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201130 5549.5 5591.5 5485.5 5509.0 -80.0 30,422 250,442 -9,350  
Jan21 201130 5533.0 5577.0 5494.0 5498.5 -80.0 27 60 +9  
Feb21 201130 5495.5 5495.5 5495.5 5495.5 -80.0        
Mar21 201130 5510.0 5510.0 5492.5 5492.5 -80.5 2 22 -3  
Jun21 201130 5403.5 5403.5 5403.5 5403.5 -80.0 0 11 +0  
Sep21 201130 5380.5 5380.5 5380.5 5380.5 -81.5        
Total Volume and Open Interest 30,451 265,041 -9,344  
Hang Seng Index(HKFE) Weekly Monthly
Nov20 201127 26782 26841 26722 26828 +30 186,045 52,134 -28,600  
Dec20 201130 26935 26994 26301 26432 -493 69,333 110,782 +17,063  
Jan21 201130 26850 26912 26395 26447          
DAX(EUREX) Weekly Monthly
Dec20 201130 13360.5 13443.0 13220.0 13332.0 -18.5 40,456 69,917 -3,662  
Mar21 201130 13285.0 13425.5 13227.5 13323.0 -18.5 35 1,975 -22  
Jun21 201130 13328.5 13328.5 13328.5 13328.5 -18.5 0 69 +0  
Total Volume and Open Interest 40,491 71,961 -3,684  
Mini-DAX(EUREX)
Dec20 201130 13363.0 13444.0 13222.0 13332.0 -18.5 21,061 13,952 -1,050  
Mar21 201130 13300.0 13430.0 13216.0 13323.0 -18.5 52 392 +7  
Jun21 201130 13379.0 13379.0 13260.0 13328.5 -18.5 9 51 +7  
Total Volume and Open Interest 21,122 14,395 -1,036  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201130 3534 3536 3474 3505 -27 447,099 3,163,323 -119,296  
Mar21 201130 3504 3518 3465 3492 -27 9,157 124,846 +1,062  
Jun21 201130 3443 3443 3443 3443 -27 200 51,770 +200  
Total Volume and Open Interest 456,471 3,366,470 -118,034  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201130 10422 10546 10407 10506 +30 19,120 146,933 -4,928  
Mar21 201130 10318 10391 10300 10391 +30 3 1,513 -1  
Jun21 201130 10237 10237 10237 10237 +30 0 2,309 +0  
Total Volume and Open Interest 19,123 150,755 -4,929  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201130 6379.50 6396.00 6237.00 6292.50 -69.00 69,650 782,932 +12,535  
Mar21 201130 6281.00 6345.00 6216.50 6252.00 -69.00 1,401 6,691 +1,401  
Jun21 201130 6283.50 6283.50 6193.00 6199.50 -71.00 0 72 +0  
Total Volume and Open Interest 71,051 789,698 +13,936  
SPI 200(SFE) Weekly Monthly
Dec20 201130 6611.0 6644.0 6501.0 6529.0 -74.0 34,814 301,074 -3,978  
Mar21 201130 6463.0 6463.0 6463.0 6463.0 -74.0 152 4,603 +152  
Jun21 201130 6441.0 6441.0 6441.0 6441.0 -74.0 0 396 +0  
Total Volume and Open Interest 34,966 306,085 -3,826  
FTSE MIB(ISE)
Dec20 201130 22190.00 22350.00 21930.00 22055.00 -288.00 10,332 64,712 -2,679  
Mar21 201130 21960.00 22210.00 21920.00 21950.00 -286.00 28 1,296 +14  
Jun21 201130 21715.00 21715.00 21715.00 21715.00 -274.00 0 12 +0  
Total Volume and Open Interest 10,360 66,020 -2,665  
KOSPI 200(KFE)
Dec20 201130 353.65 355.00 346.65 347.25 -5.40 270,855 271,236 -2,384  
Mar21 201130 349.00 350.30 342.10 342.50 -5.55 1,528 20,713 +342  
Jun21 201130 347.60 347.60 342.30 342.30 -4.20 7 12,860 -3  
Total Volume and Open Interest 272,407 331,687 -2,048  
GSCI(CME) Weekly Monthly
Dec20 201130 388.25 388.55 383.10 385.85 -1.55 2 5,845 +0  
Jan21 201130 387.00 387.00 385.25 387.00 -1.55        
Feb21 201130 388.35 388.35 388.35 388.35 -1.65        
Total Volume and Open Interest 2 5,845 +0  
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!!!