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 Tue December 01, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201201 1169.25 1176.00 1161.25 1162.00 -6.50 49,078 316,839 +4 Hover/Click
Mar21 201201 1170.00 1177.00 1162.25 1163.00 -6.50 27,626 256,127 +2,208 Hover/Click
May21 201201 1167.75 1175.00 1159.75 1161.00 -6.75 9,389 125,333 +840 Hover/Click
Jul21 201201 1165.25 1171.75 1156.75 1158.50 -6.25 6,561 107,293 +937 Hover/Click
Aug21 201201 1146.00 1151.25 1136.75 1138.75 -6.25 141 7,076 +15 Hover/Click
Sep21 201201 1085.75 1093.25 1080.75 1082.50 -5.75 183 7,479 -10 Hover/Click
Nov21 201201 1041.50 1046.75 1034.50 1036.50 -5.25 3,618 83,900 -88 Hover/Click
Jan22 201201 1040.00 1045.50 1033.50 1035.75 -4.50 119 9,900 +20 Hover/Click
Mar22 201201 1024.50 1029.50 1018.50 1020.00 -5.00 330 27,699 +149 Hover/Click
May22 201201 1020.00 1026.25 1015.00 1017.00 -5.00 137 5,312 +26 Hover/Click
Jul22 201201 1025.00 1027.00 1017.00 1018.00 -5.00 41 2,262 +4 Hover/Click
Aug22 201201 1011.00 1011.00 1011.00 1011.00 -5.00 0 63 +0 Hover/Click
Sep22 201201 992.00 992.00 992.00 992.00 -6.00 0 37 +0 Hover/Click
Nov22 201201 977.00 981.75 970.25 972.75 -4.25 45 3,690 +13 Hover/Click
Total Volume and Open Interest 97,268 953,081 +4,118  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201201 394.20 396.90 392.40 393.50 +0.40 13,006 5,915 -5,590 Hover/Click
Jan21 201201 391.00 394.30 389.20 390.20 -0.30 26,104 129,732 +306 Hover/Click
Mar21 201201 389.10 392.70 387.70 388.70 -0.50 12,820 116,455 +836 Hover/Click
May21 201201 385.80 388.90 384.30 385.40 -0.40 4,310 68,534 +683 Hover/Click
Jul21 201201 383.40 386.60 381.80 383.30 -0.10 3,203 39,075 +177 Hover/Click
Aug21 201201 375.40 378.80 374.40 375.40 -0.30 299 6,677 +56 Hover/Click
Sep21 201201 362.50 365.60 361.60 362.40 -0.70 371 7,076 +61 Hover/Click
Oct21 201201 348.50 352.00 348.30 349.30 -0.80 137 8,303 -47 Hover/Click
Dec21 201201 346.10 350.00 346.10 347.30 -0.80 806 26,350 +215 Hover/Click
Jan22 201201 345.60 347.30 343.70 344.50 -1.20 6 1,547 +1 Hover/Click
Total Volume and Open Interest 61,084 416,560 -3,302  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201201 38.01 38.33 37.40 37.40 -0.48 7,955 3,127 -4,187 Hover/Click
Jan21 201201 37.58 37.97 36.96 37.01 -0.48 36,011 154,473 +1,086 Hover/Click
Mar21 201201 37.36 37.74 36.79 36.86 -0.41 19,003 115,375 +1,374 Hover/Click
May21 201201 37.21 37.56 36.62 36.69 -0.37 10,317 77,486 +1,169 Hover/Click
Jul21 201201 37.05 37.43 36.50 36.57 -0.35 6,208 50,592 +655 Hover/Click
Aug21 201201 36.76 37.00 36.11 36.17 -0.32 876 13,288 -4 Hover/Click
Sep21 201201 35.94 36.36 35.51 35.60 -0.27 281 9,700 -101 Hover/Click
Oct21 201201 35.20 35.70 34.90 34.97 -0.24 351 11,685 -168 Hover/Click
Dec21 201201 35.06 35.47 34.70 34.76 -0.21 816 32,783 +104 Hover/Click
Jan22 201201 34.97 35.17 34.48 34.53 -0.17 14 1,728 -4 Hover/Click
Total Volume and Open Interest 81,840 477,649 -70  
Canola(WCE) Weekly Monthly
Jan21 201201 577.2 585.1 577.2 583.8 +5.7 8,120 90,357 -642 Hover/Click
Mar21 201201 573.8 580.6 573.8 579.1 +5.4 10,688 46,627 -166 Hover/Click
May21 201201 570.7 577.5 570.7 575.1 +5.0 5,768 30,231 -29 Hover/Click
Jul21 201201 565.1 571.3 564.8 569.0 +4.7 3,267 16,020 +1,093 Hover/Click
Nov21 201201 520.5 527.7 518.9 526.5 +5.9 2,876 40,907 +1,096 Hover/Click
Total Volume and Open Interest 30,744 225,743 +1,335  
Corn(CBOT) Weekly Monthly
Dec20 201201 420.00 423.00 414.00 414.75 -5.00 68,262 18,632 -23,058 Hover/Click
Mar21 201201 426.50 429.00 420.25 420.75 -5.25 136,432 902,912 +5,135 Hover/Click
May21 201201 429.25 431.75 423.25 424.00 -5.00 22,977 218,432 +3,056 Hover/Click
Jul21 201201 429.75 432.25 424.00 424.75 -5.00 12,061 214,379 +208 Hover/Click
Sep21 201201 412.00 414.75 407.50 408.00 -3.00 2,578 81,316 +826 Hover/Click
Dec21 201201 408.50 411.50 405.75 407.00 -1.00 9,293 189,272 +1,799 Hover/Click
Mar22 201201 414.00 416.75 411.50 412.50 -1.50 715 14,889 +68 Hover/Click
May22 201201 415.75 417.50 412.50 413.25 -2.25 130 1,844 +23 Hover/Click
Jul22 201201 417.50 418.25 412.25 413.25 -2.50 685 15,833 +281 Hover/Click
Sep22 201201 393.00 393.00 390.25 391.75 +0.25 41 1,611 +31 Hover/Click
Total Volume and Open Interest 253,224 1,669,421 -11,606  
Wheat(CBOT) Weekly Monthly
Dec20 201201 580.75 580.75 563.50 565.50 -14.75 7,296 1,191 -3,877 Hover/Click
Mar21 201201 585.00 589.00 574.00 577.25 -7.75 72,016 204,419 -2,795 Hover/Click
May21 201201 589.50 592.75 578.75 581.25 -7.50 13,617 49,133 +846 Hover/Click
Jul21 201201 589.50 592.00 580.00 581.00 -7.50 8,835 85,452 -865 Hover/Click
Sep21 201201 591.75 594.50 583.50 584.50 -7.00 3,165 21,768 +549 Hover/Click
Dec21 201201 600.25 602.00 591.75 592.25 -7.00 2,104 32,714 +181 Hover/Click
Total Volume and Open Interest 107,815 404,372 -5,580  
Wheat(KCBT) Weekly Monthly
Dec20 201201 548.00 548.00 537.50 537.50 -8.25 3,003 627 -1,683 Hover/Click
Mar21 201201 547.25 551.00 536.75 539.00 -8.00 18,019 128,413 -693 Hover/Click
May21 201201 553.75 556.50 543.00 545.00 -8.00 4,534 33,600 +396 Hover/Click
Jul21 201201 558.25 560.25 546.75 548.75 -7.75 1,760 37,092 -311 Hover/Click
Sep21 201201 564.50 566.00 552.75 554.50 -7.75 271 7,088 -32 Hover/Click
Dec21 201201 573.75 574.00 561.50 563.00 -7.75 224 6,513 +44 Hover/Click
Mar22 201201 579.50 579.75 567.75 569.00 -7.75 10 592 +6 Hover/Click
Total Volume and Open Interest 27,821 214,437 -2,273  
Wheat(MGE) Weekly Monthly
Dec20 201201 534.50 534.50 534.50 534.50 unch 1,159 702 -1,070 Hover/Click
Mar21 201201 553.50 556.50 546.25 549.25 -3.75 3,598 38,534 +407 Hover/Click
May21 201201 561.75 565.25 555.25 558.00 -3.50 376 9,810 -6 Hover/Click
Jul21 201201 571.25 573.25 563.50 565.75 -4.25 357 8,014 +95 Hover/Click
Sep21 201201 579.75 581.50 572.00 573.50 -4.50 96 5,462 +15 Hover/Click
Dec21 201201 589.75 589.75 583.00 584.00 -4.00 35 2,818 +13 Hover/Click
Total Volume and Open Interest 5,621 65,578 -546  
Oats(CBOT) Weekly Monthly
Dec20 201201 283.25 292.00 283.00 289.75 +5.00 588 464 -565 Hover/Click
Mar21 201201 292.50 294.75 290.00 291.75 +0.25 249 4,072 +0 Hover/Click
May21 201201 296.50 298.00 294.25 295.75 unch 3 259 -1 Hover/Click
Jul21 201201 299.50 299.50 299.50 299.50 unch 0 66 +0 Hover/Click
Total Volume and Open Interest 840 4,913 -566  
Rough Rice(CBOT) Weekly Monthly
Jan21 201201 12.52 12.61 12.48 12.53 -0.03 331 8,698 +59 Hover/Click
Mar21 201201 12.73 12.79 12.66 12.71 -0.02 47 286 +9 Hover/Click
May21 201201 12.77 12.77 12.77 12.77 -0.03 0 5 +0 Hover/Click
Jul21 201201 12.88 12.88 12.88 12.88 -0.02       Hover/Click
Total Volume and Open Interest 379 9,020 +69  
Live Cattle(CME) Weekly Monthly
Dec20 201201 110.285 110.885 110.250 110.635 +0.455 3,977 23,353 -844 Hover/Click
Feb21 201201 113.035 113.900 112.700 113.180 +0.295 13,021 111,409 -118 Hover/Click
Apr21 201201 116.800 117.635 116.450 116.830 +0.430 4,469 64,840 +383 Hover/Click
Jun21 201201 111.730 112.600 111.430 111.930 +0.395 3,935 53,957 +33 Hover/Click
Aug21 201201 111.180 112.000 111.000 111.500 +0.365 2,080 11,421 -243 Hover/Click
Oct21 201201 114.450 115.385 114.430 115.180 +0.630 489 6,302 +29 Hover/Click
Total Volume and Open Interest 28,094 274,847 -706  
Feeder Cattle(CME) Weekly Monthly
Jan21 201201 141.080 143.485 141.050 141.650 +0.600 2,718 19,605 +30 Hover/Click
Mar21 201201 140.000 142.000 139.935 140.650 +0.665 1,461 9,578 +44 Hover/Click
Apr21 201201 141.080 143.000 141.080 141.880 +0.800 748 3,047 +91 Hover/Click
May21 201201 142.000 143.580 141.850 142.685 +0.835 493 3,257 +8 Hover/Click
Aug21 201201 147.000 148.500 146.880 147.830 +0.845 106 1,958 +19 Hover/Click
Sep21 201201 147.500 148.500 147.500 147.750 +0.750 26 129 +0 Hover/Click
Oct21 201201 147.500 148.100 147.500 148.000 +1.100 6 34 +3 Hover/Click
Total Volume and Open Interest 5,560 37,611 +197  
Lean Hogs(CME) Weekly Monthly
Dec20 201201 67.930 67.950 66.700 66.970 -0.610 3,396 21,153 -508 Hover/Click
Feb21 201201 68.750 69.600 68.050 68.750 +0.170 8,458 82,291 -145 Hover/Click
Apr21 201201 71.450 72.000 70.830 71.380 -0.020 2,976 41,890 -341 Hover/Click
May21 201201 76.050 76.530 75.600 76.280 +0.330 18 1,586 -4  
Jun21 201201 81.480 82.130 81.100 81.530 +0.050 1,657 26,737 +30 Hover/Click
Jul21 201201 81.930 82.450 81.850 82.130 +0.280 939 14,600 -69 Hover/Click
Aug21 201201 81.330 81.930 81.300 81.850 +0.550 991 7,901 +211 Hover/Click
Oct21 201201 69.380 69.850 69.350 69.780 +0.480 221 3,333 +60 Hover/Click
Total Volume and Open Interest 18,673 200,414 -758  
Class III Milk(CME) Weekly Monthly
Nov20 201201 23.26 23.27 23.26 23.27 unch 0 5,593 +49 Hover/Click
Dec20 201201 15.16 15.29 15.11 15.24 +0.09 0 5,009 -59 Hover/Click
Jan21 201201 15.87 15.93 15.77 15.88 -0.03 0 3,284 +76 Hover/Click
Feb21 201201 16.18 16.35 16.17 16.31 +0.06 0 2,052 -17 Hover/Click
Mar21 201201 16.42 16.55 16.35 16.50 +0.08 0 1,968 +16 Hover/Click
Apr21 201201 16.50 16.64 16.50 16.64 +0.09 0 1,278 +10 Hover/Click
May21 201201 16.61 16.75 16.61 16.71 +0.06 0 1,211 +13 Hover/Click
Jun21 201201 16.73 16.82 16.73 16.82 +0.10 0 1,174 +17 Hover/Click
Jul21 201201 16.86 16.97 16.86 16.97 +0.07 0 457 +7 Hover/Click
Aug21 201201 16.94 17.02 16.94 17.01 +0.07 0 417 +10 Hover/Click
Sep21 201201 17.10 17.21 17.02 17.21 +0.11 0 543 +18 Hover/Click
Oct21 201201 17.05 17.15 17.02 17.11 +0.07 0 305 +5 Hover/Click
Nov21 201201 16.86 16.96 16.85 16.94 +0.05 0 223 +6 Hover/Click
Total Volume and Open Interest 0 23,791 +157  
Cocoa(ICE) Weekly Monthly
Dec20 201201 2960 2960 2960 2960 -48 0 118 +0 Hover/Click
Mar21 201201 2749 2765 2665 2691 -48 17,665 93,613 +517 Hover/Click
May21 201201 2684 2695 2620 2642 -33 8,589 49,912 +326 Hover/Click
Jul21 201201 2655 2665 2601 2621 -25 4,892 25,474 -728 Hover/Click
Sep21 201201 2635 2642 2584 2601 -19 2,080 13,938 +877 Hover/Click
Dec21 201201 2623 2626 2573 2586 -17 396 10,768 +159 Hover/Click
Mar22 201201 2594 2614 2568 2580 -15 88 5,054 -7 Hover/Click
Total Volume and Open Interest 33,711 204,349 +1,144  
Coffee "C"(ICE) Weekly Monthly
Dec20 201201 120.20 120.20 115.65 115.65 -5.05 167 768 -128 Hover/Click
Mar21 201201 123.45 123.90 117.85 118.45 -4.85 27,248 114,719 -427 Hover/Click
May21 201201 125.25 125.70 119.85 120.40 -4.70 9,670 43,650 +66 Hover/Click
Jul21 201201 126.70 127.25 121.50 122.05 -4.65 5,700 35,878 +17 Hover/Click
Sep21 201201 128.20 128.55 122.90 123.45 -4.60 4,423 24,795 +388 Hover/Click
Dec21 201201 129.70 129.95 124.70 125.15 -4.30 2,497 18,054 +375 Hover/Click
Total Volume and Open Interest 51,374 255,013 +270  
Orange Juice(ICE) Weekly Monthly
Jan21 201201 128.45 128.70 123.35 126.00 -2.75 422 7,012 -29 Hover/Click
Mar21 201201 129.05 129.05 123.60 127.05 -1.95 219 3,124 +107 Hover/Click
May21 201201 127.30 127.85 125.45 127.55 -1.10 15 488 +15 Hover/Click
Jul21 201201 128.95 129.05 127.20 129.05 -0.85 0 119 +0 Hover/Click
Sep21 201201 131.10 131.15 129.35 131.15 -0.70 0 27 +0 Hover/Click
Nov21 201201 132.00 133.70 132.00 133.70 +0.50 0 4 +0 Hover/Click
Total Volume and Open Interest 656 10,775 +93  
Sugar #11(ICE) Weekly Monthly
Mar21 201201 14.55 14.85 14.40 14.51 unch 38,000 426,604 -857 Hover/Click
May21 201201 13.81 14.11 13.75 13.96 +0.14 12,183 219,379 -268 Hover/Click
Jul21 201201 13.48 13.56 13.26 13.49 +0.18 8,632 133,583 -146 Hover/Click
Oct21 201201 13.29 13.48 13.22 13.43 +0.18 5,871 103,462 +326 Hover/Click
Mar22 201201 13.67 13.85 13.62 13.81 +0.16 2,634 65,251 -143 Hover/Click
May22 201201 13.33 13.44 13.26 13.40 +0.11 2,472 42,146 +137 Hover/Click
Jul22 201201 13.14 13.23 13.07 13.16 +0.05 2,031 35,474 +202 Hover/Click
Oct22 201201 13.14 13.19 13.06 13.11 -0.01 1,543 32,202 +1,009 Hover/Click
Total Volume and Open Interest 74,516 1,081,699 +421  
London Cocoa(LCE) Weekly Monthly
Dec20 201201 1840 1840 1820 1821 -18 2,687 29,746 -79 Hover/Click
Mar21 201201 1858 1868 1820 1822 -36 11,818 72,699 +835 Hover/Click
May21 201201 1785 1796 1765 1768 -18 4,702 40,565 -635 Hover/Click
Jul21 201201 1754 1763 1741 1744 -10 1,808 23,195 -222 Hover/Click
Sep21 201201 1733 1739 1719 1722 -9 1,351 24,134 -12 Hover/Click
Dec21 201201 1727 1735 1721 1721 -5 508 31,325 -136 Hover/Click
Mar22 201201 1728 1730 1721 1721 -3 16 7,821 -16 Hover/Click
Total Volume and Open Interest 22,890 234,268 -265  
London Sugar(LCE) Weekly Monthly
Mar21 201201 399.90 404.70 396.30 398.80 unch 4,013 41,301 -26 Hover/Click
May21 201201 393.00 398.30 390.60 393.80 +1.80 1,163 24,516 +33 Hover/Click
Aug21 201201 387.90 391.80 385.00 388.40 +2.70 511 12,978 +107 Hover/Click
Oct21 201201 381.30 384.50 380.90 383.10 +3.20 244 4,295 +18 Hover/Click
Dec21 201201 381.20 384.40 381.10 383.00 +3.10 177 2,856 +70 Hover/Click
Total Volume and Open Interest 6,238 88,104 +306  
Cotton(ICE) Weekly Monthly
Dec20 201201 71.19 71.21 69.98 70.59 unch 6 191 -14 Hover/Click
Mar21 201201 72.32 73.06 72.14 72.19 +0.04 9,447 139,130 +19 Hover/Click
May21 201201 73.05 73.95 73.02 73.07 +0.02 3,131 36,482 +494 Hover/Click
Jul21 201201 73.93 74.56 73.70 73.77 +0.02 912 19,501 +235 Hover/Click
Oct21 201201 71.80 71.80 71.80 71.80 +0.22 1 5 +0 Hover/Click
Dec21 201201 71.00 71.45 70.85 71.00 +0.25 416 22,043 +84 Hover/Click
Total Volume and Open Interest 13,914 219,977 +819  
Lumber(CME) Weekly Monthly
Jan21 201201 641.2 648.9 634.5 635.2 -1.6 45 1,955 +8  
Mar21 201201 605.0 606.4 597.3 603.6 +6.8 15 625 +2  
May21 201201 568.4 570.0 563.7 568.2 +4.8 6 308 +0  
Jul21 201201 535.2 541.0 535.2 535.2 +4.9 13 155 +7  
Sep21 201201 525.7 525.7 525.7 525.7 +4.9        
Nov21 201201 525.7 525.7 525.7 525.7 +4.9        
Jan22 201201 525.7 525.7 525.7 525.7 +4.9        
Total Volume and Open Interest 79 3,043 +17  
Crude Oil(NYM) Weekly Monthly
Jan21 201201 45.08 45.70 44.12 44.55 -0.79 365,128 406,432 -1,415 Hover/Click
Feb21 201201 45.25 45.86 44.32 44.73 -0.78 77,044 192,524 -2,478 Hover/Click
Mar21 201201 45.41 45.99 44.49 44.88 -0.77 51,599 181,268 +1,873 Hover/Click
Apr21 201201 45.51 46.08 44.62 44.98 -0.76 22,580 91,754 +832 Hover/Click
May21 201201 45.58 46.11 44.69 45.04 -0.74 34,375 84,478 +3,088 Hover/Click
Jun21 201201 45.55 46.12 44.72 45.04 -0.73 39,261 213,291 -743 Hover/Click
Jul21 201201 45.59 45.96 44.69 45.00 -0.72 6,347 61,472 +185 Hover/Click
Aug21 201201 45.48 45.92 44.65 44.94 -0.71 2,395 47,368 +532 Hover/Click
Sep21 201201 45.37 45.87 44.66 44.85 -0.71 9,566 67,992 +1,970 Hover/Click
Oct21 201201 45.15 45.78 44.52 44.76 -0.71 2,413 38,178 +205 Hover/Click
Nov21 201201 45.22 45.62 44.53 44.67 -0.72 4,266 39,461 +1,816 Hover/Click
Dec21 201201 45.15 45.67 44.35 44.59 -0.73 31,618 283,883 +578 Hover/Click
Jan22 201201 44.87 44.87 44.40 44.50 -0.73 1,995 37,402 +641 Hover/Click
Feb22 201201 44.41 44.41 44.39 44.41 -0.74 292 17,436 +11 Hover/Click
Mar22 201201 45.00 45.00 44.26 44.34 -0.75 1,294 23,442 +259 Hover/Click
Apr22 201201 44.29 44.29 44.29 44.29 -0.75 100 6,904 -32 Hover/Click
Total Volume and Open Interest 674,285 2,122,040 +9,894  
e-miNY Crude Oil(NYM)
Jan21 201201 45.050 45.700 44.125 44.550 -0.800 15,068 2,815 +1,119  
Feb21 201201 45.300 45.850 44.325 44.725 -0.775 644 287 +0  
Mar21 201201 45.550 45.975 44.525 44.875 -0.775 69 490 +0  
Apr21 201201 44.850 45.100 44.825 44.975 -0.775 4 117 -1  
May21 201201 45.350 45.350 45.000 45.050 -0.725 2 35 -2  
Jun21 201201 45.425 46.075 44.750 45.050 -0.725 21 150 +2  
Jul21 201201 45.425 45.425 45.000 45.000 -0.725 2 20 +1  
Aug21 201201 44.950 44.950 44.950 44.950 -0.700 4 9 +0  
Sep21 201201 44.850 44.850 44.850 44.850 -0.700 4 12 +4  
Oct21 201201 44.750 44.750 44.750 44.750 -0.725 3 8 +0  
Total Volume and Open Interest 15,835 4,118 +1,121  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201201 136.90 138.84 133.89 134.73 -2.41 37,532 114,595 +892 Hover/Click
Feb21 201201 137.66 139.53 134.84 135.64 -2.24 12,360 45,944 +161 Hover/Click
Mar21 201201 138.59 140.15 135.65 136.44 -2.15 8,478 36,622 +1,007 Hover/Click
Apr21 201201 138.93 140.37 136.07 136.89 -2.06 5,045 25,031 +609 Hover/Click
May21 201201 139.12 139.83 136.91 137.45 -1.96 3,281 13,931 +509 Hover/Click
Jun21 201201 139.33 141.26 137.34 138.13 -1.86 3,168 30,252 +508 Hover/Click
Jul21 201201 140.46 140.74 138.43 138.98 -1.76 854 9,726 +271 Hover/Click
Aug21 201201 141.03 141.45 139.28 139.84 -1.72 223 6,166 -58 Hover/Click
Sep21 201201 141.98 142.44 140.52 140.74 -1.70 198 9,540 -24 Hover/Click
Oct21 201201 142.60 142.92 141.67 141.67 -1.67 54 5,579 +15 Hover/Click
Nov21 201201 143.50 143.92 142.43 142.47 -1.67 43 5,690 +3 Hover/Click
Dec21 201201 144.61 145.86 142.28 143.03 -1.70 552 36,215 -11 Hover/Click
Jan22 201201 144.28 145.08 143.80 143.81 -1.69 110 9,109 -64 Hover/Click
Feb22 201201 144.20 144.22 144.16 144.22 -1.68 48 1,732 +44 Hover/Click
Total Volume and Open Interest 85,779 375,047 -1,702  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201201 123.66 125.41 121.00 122.04 -2.12 36,654 140,308 +2,140 Hover/Click
Feb21 201201 124.81 126.41 122.26 123.26 -1.98 13,907 36,614 -50 Hover/Click
Mar21 201201 126.47 128.12 124.00 124.99 -1.99 7,802 43,214 +634 Hover/Click
Apr21 201201 138.89 140.50 136.56 137.75 -1.62 4,373 36,590 -324 Hover/Click
May21 201201 139.97 141.65 138.42 139.17 -1.59 1,484 21,102 +105 Hover/Click
Jun21 201201 141.03 142.17 138.60 139.50 -1.48 3,465 36,816 +203 Hover/Click
Jul21 201201 140.24 140.24 137.92 139.10 -1.37 463 10,921 +95 Hover/Click
Aug21 201201 137.46 138.33 137.35 138.13 -1.29 385 6,366 -37 Hover/Click
Sep21 201201 137.28 137.32 135.69 136.45 -1.20 589 14,923 +13 Hover/Click
Oct21 201201 128.53 130.00 127.00 127.90 -1.30 598 13,243 -70 Hover/Click
Total Volume and Open Interest 83,196 395,419 -1,256  
e-miNY RBOB Gasoline(NYM)
Jan21 201201 125.10 125.10 122.04 122.04 -2.12        
Feb21 201201 123.26 123.26 123.26 123.26 -1.98        
Mar21 201201 124.99 124.99 124.99 124.99 -1.99        
Apr21 201201 137.75 137.75 137.75 137.75 -1.62        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan21 201201 2.934 2.972 2.833 2.880 -0.002 94,072 295,779 +2,094 Hover/Click
Feb21 201201 2.913 2.950 2.819 2.868 +0.003 24,278 94,878 +3,076 Hover/Click
Mar21 201201 2.856 2.881 2.763 2.806 +0.007 31,182 195,905 +1,069 Hover/Click
Apr21 201201 2.746 2.770 2.680 2.717 +0.016 28,398 85,520 +1,825 Hover/Click
May21 201201 2.739 2.761 2.680 2.712 +0.014 8,451 56,602 -203 Hover/Click
Jun21 201201 2.771 2.792 2.719 2.748 +0.012 6,754 37,313 +605 Hover/Click
Jul21 201201 2.825 2.843 2.774 2.801 +0.010 4,121 30,917 -518 Hover/Click
Aug21 201201 2.848 2.862 2.797 2.822 +0.010 2,562 26,053 +172 Hover/Click
Sep21 201201 2.841 2.855 2.791 2.815 +0.009 3,785 39,138 -330 Hover/Click
Oct21 201201 2.870 2.879 2.819 2.841 +0.008 8,378 92,738 -615 Hover/Click
Nov21 201201 2.947 2.947 2.889 2.904 +0.001 1,234 40,015 -89 Hover/Click
Dec21 201201 3.075 3.085 3.028 3.041 -0.005 1,440 33,170 -189 Hover/Click
Jan22 201201 3.174 3.187 3.133 3.146 -0.003 4,641 33,116 +312 Hover/Click
Feb22 201201 3.114 3.114 3.067 3.077 -0.003 300 23,073 +72 Hover/Click
Mar22 201201 2.931 2.931 2.892 2.905 -0.001 514 26,295 -88 Hover/Click
Apr22 201201 2.527 2.537 2.510 2.517 +0.001 735 23,984 +97 Hover/Click
Total Volume and Open Interest 221,047 1,207,958 +7,364  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201201 47.79 48.30 46.88 47.42 -0.46 229,254 489,237 +5,052 Hover/Click
Mar21 201201 47.95 48.35 46.93 47.40 -0.55 75,538 280,360 +1,616 Hover/Click
Apr21 201201 47.90 48.41 46.99 47.41 -0.62 44,822 157,061 +5,985 Hover/Click
May21 201201 47.97 48.48 47.05 47.44 -0.66 27,877 116,162 +2,138 Hover/Click
Jun21 201201 48.02 48.52 47.10 47.45 -0.69 50,680 202,753 -1,177 Hover/Click
Jul21 201201 48.00 48.46 47.06 47.42 -0.69 10,688 94,795 +357 Hover/Click
Aug21 201201 47.99 48.45 47.08 47.40 -0.71 7,980 56,419 -655 Hover/Click
Sep21 201201 47.91 48.45 47.07 47.37 -0.72 12,348 71,506 +219 Hover/Click
Oct21 201201 48.01 48.38 47.05 47.34 -0.73 2,917 38,017 -93 Hover/Click
Nov21 201201 47.60 47.60 47.22 47.30 -0.75 2,418 34,515 +155 Hover/Click
Dec21 201201 47.91 48.40 47.00 47.27 -0.77 31,731 236,368 +1,643 Hover/Click
Jan22 201201 47.25 47.25 47.23 47.25 -0.78 2,031 37,165 +270 Hover/Click
Feb22 201201 47.24 47.24 47.24 47.24 -0.78 1,708 36,466 +800 Hover/Click
Mar22 201201 48.31 48.31 47.27 47.27 -0.79 1,263 42,950 -60 Hover/Click
Total Volume and Open Interest 603,917 2,381,443 -35,910  
Gas Oil(ICE) Weekly Monthly
Dec20 201201 390.50 395.75 382.00 386.25 -0.75 39,223 108,808 -7,618 Hover/Click
Jan21 201201 393.00 398.75 385.00 389.25 -0.75 55,614 146,910 -4,467 Hover/Click
Feb21 201201 396.00 402.25 388.50 392.75 -0.75 29,327 97,423 +2,598 Hover/Click
Mar21 201201 400.50 405.00 392.00 396.00 -1.00 10,992 64,568 +1,921 Hover/Click
Apr21 201201 400.25 407.25 394.25 398.50 -0.75 5,957 33,934 +624 Hover/Click
May21 201201 403.00 409.25 396.75 400.75 -0.75 4,490 36,969 -206 Hover/Click
Jun21 201201 407.25 411.25 398.50 402.75 -0.75 13,959 60,705 -953 Hover/Click
Jul21 201201 407.25 413.00 401.75 405.25 -0.75 4,182 26,636 -1,832 Hover/Click
Aug21 201201 410.00 416.00 405.50 407.75 -0.75 2,709 19,842 +962 Hover/Click
Sep21 201201 411.75 418.00 406.75 410.25 -0.75 1,782 32,393 +182 Hover/Click
Total Volume and Open Interest 182,053 939,824 -8,203  
Ethanol(CBOT)
Dec20 201201 1.400 1.400 1.400 1.400 unch 12 0 -4  
Jan21 201201 1.350 1.380 1.350 1.350 unch 8 44 +0  
Feb21 201201 1.350 1.350 1.350 1.350 unch        
Mar21 201201 1.350 1.350 1.350 1.350 unch        
Apr21 201201 1.360 1.365 1.360 1.365 unch        
May21 201201 1.365 1.365 1.365 1.365 unch        
Jun21 201201 1.365 1.365 1.365 1.365 unch        
Jul21 201201 1.365 1.365 1.365 1.365 unch        
Total Volume and Open Interest 20 44 -4  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201201 45.18 45.69 44.13 44.55 -0.79 15,478 39,520 -1,229 Hover/Click
Feb21 201201 45.35 45.86 44.33 44.73 -0.78 21,054 39,493 -245 Hover/Click
Mar21 201201 45.39 45.97 44.50 44.88 -0.77 25,734 31,245 -1,420 Hover/Click
Apr21 201201 45.48 45.70 44.62 44.98 -0.76 17,244 15,152 -144 Hover/Click
May21 201201 45.45 45.60 44.79 45.04 -0.74 5,097 8,479 +189 Hover/Click
Jun21 201201 45.49 45.61 44.82 45.04 -0.73 6,334 53,617 -241 Hover/Click
Jul21 201201 45.53 45.53 44.97 45.00 -0.72 878 8,986 -13 Hover/Click
Aug21 201201 45.37 45.39 44.94 44.94 -0.71 311 7,333 -19 Hover/Click
Sep21 201201 45.35 45.35 44.85 44.85 -0.71 1,624 12,357 +349 Hover/Click
Oct21 201201 44.76 44.76 44.76 44.76 -0.71 217 7,235 -1 Hover/Click
Nov21 201201 44.67 44.67 44.67 44.67 -0.72 110 6,519 +14 Hover/Click
Dec21 201201 45.06 45.50 44.49 44.59 -0.73 5,153 76,694 -39 Hover/Click
Jan22 201201 45.50 45.50 44.50 44.50 -0.73 497 4,127 +117 Hover/Click
Feb22 201201 44.41 44.41 44.41 44.41 -0.74 63 2,630 -37 Hover/Click
Mar22 201201 44.34 44.34 44.34 44.34 -0.75 200 8,131 -37 Hover/Click
Apr22 201201 44.29 44.29 44.29 44.29 -0.75 0 2,287 +0 Hover/Click
Total Volume and Open Interest 102,457 431,915 -3,161  
US Dollar Index(ICE) Weekly Monthly
Dec20 201201 91.900 91.915 91.140 91.298 -0.560 9,923 32,504 +965 Hover/Click
Mar21 201201 91.825 91.835 91.085 91.228 -0.565 211 1,352 +32 Hover/Click
Jun21 201201 91.130 91.207 91.130 91.207 -0.565 0 85 +2 Hover/Click
Total Volume and Open Interest 10,134 33,941 +999  
Australian Dollar(CME) Weekly Monthly
Dec20 201201 73.45 73.75 73.43 73.65 +0.10 82,350 126,449 -2,540 Hover/Click
Mar21 201201 73.52 73.79 73.49 73.70 +0.10 862 1,222 +184 Hover/Click
Jun21 201201 73.74 73.82 73.55 73.74 +0.11 1 110 +0 Hover/Click
Total Volume and Open Interest 83,479 128,932 -2,323  
British Pound(CME) Weekly Monthly
Dec20 201201 133.33 134.46 133.16 134.17 +0.73 115,608 142,116 +2,787 Hover/Click
Mar21 201201 133.49 134.55 133.30 134.29 +0.73 1,874 4,051 +198 Hover/Click
Jun21 201201 134.08 134.49 133.62 134.34 +0.74 1 235 +0 Hover/Click
Total Volume and Open Interest 117,577 147,839 +2,988  
Canadian Dollar(CME) Weekly Monthly
Dec20 201201 76.93 77.36 76.91 77.30 +0.14 57,981 137,467 +998 Hover/Click
Mar21 201201 76.96 77.38 76.95 77.34 +0.15 1,378 3,868 +489 Hover/Click
Jun21 201201 77.09 77.37 77.01 77.34 +0.14 207 1,689 +140 Hover/Click
Sep21 201201 77.20 77.38 77.04 77.35 +0.15 2 410 +0 Hover/Click
Total Volume and Open Interest 59,647 144,860 +1,683  
Japanese Yen(CME) Weekly Monthly
Dec20 201201 95.87 96.00 95.64 95.80 -0.07 114,707 187,961 +4,094 Hover/Click
Mar21 201201 96.01 96.15 95.80 95.95 -0.07 383 2,446 +42 Hover/Click
Jun21 201201 96.02 96.25 95.88 96.06 -0.07 0 155 +0 Hover/Click
Total Volume and Open Interest 115,123 191,045 +4,148  
Swiss Franc(CME) Weekly Monthly
Dec20 201201 110.08 111.22 110.08 111.07 +0.70 26,206 49,678 -373 Hover/Click
Mar21 201201 110.43 111.56 110.43 111.41 +0.70 146 674 +60 Hover/Click
Jun21 201201 111.71 111.71 110.90 111.71 +0.71 0 58 +0 Hover/Click
Total Volume and Open Interest 26,386 50,490 -279  
EuroFX(CME) Weekly Monthly
Dec20 201201 119.32 120.80 119.32 120.51 +1.00 192,734 629,388 +1,454 Hover/Click
Mar21 201201 119.63 121.09 119.63 120.81 +1.01 7,358 11,508 +2,842 Hover/Click
Jun21 201201 120.32 121.30 119.89 121.06 +1.02 30 924 -8 Hover/Click
Total Volume and Open Interest 200,577 646,293 +4,273  
Mexican Peso(CME) Weekly Monthly
Dec20 201201 495.25 499.50 494.88 498.38 +3.13 42,747 138,355 +2,240 Hover/Click
Mar21 201201 490.63 494.75 490.25 493.63 +3.00 192 1,942 -62 Hover/Click
Total Volume and Open Interest 42,939 140,386 +2,178  
Brazilian Real(CME) Weekly Monthly
Jan21 201201 187.55 192.10 187.30 191.45 +4.80 20,027 28,838 +14,347  
Feb21 201201 190.20 191.95 189.90 191.30 +4.80 4 20 +3  
Mar21 201201 187.70 192.50 187.70 191.10 +4.80 140 1,992 +88 Hover/Click
Apr21 201201 190.90 191.20 190.90 190.90 +4.85 5 5 +5  
Total Volume and Open Interest 41,566 51,048 +4,793  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201201 173~270 174~000 171~180 171~220 -2~030 112,875 86,193 -48,558 Hover/Click
Mar21 201201 175~000 175~050 172~160 172~210 -2~080 176,544 1,120,063 +35,166 Hover/Click
Jun21 201201 173~220 173~220 172~210 172~210 -2~080 0 4 +0 Hover/Click
Total Volume and Open Interest 289,419 1,206,260 -13,392  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201201 138~170 138~190 137~265 137~270 -0~220 447,966 143,310 -199,846 Hover/Click
Mar21 201201 138~060 138~075 137~130 137~140 -0~235 646,573 3,201,384 +123,865 Hover/Click
Jun21 201201 137~140 137~140 137~140 137~140 -0~235 1 1 +1 Hover/Click
Total Volume and Open Interest 1,094,540 3,344,695 -75,980  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201201 125~222 125~230 125~116 125~124 -0~096 314,013 149,404 -123,216 Hover/Click
Mar21 201201 126~006 126~014 125~206 125~216 -0~112 415,503 3,082,921 +102,257 Hover/Click
Jun21 201201 126~000 126~000 125~216 125~216 -0~112       Hover/Click
Total Volume and Open Interest 729,516 3,232,325 -20,959  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201201 110~134 110~137 110~116 110~116 -0~016 257,266 95,308 -145,999 Hover/Click
Mar21 201201 110~134 110~137 110~113 110~114 -0~021 285,825 1,819,829 +73,422 Hover/Click
Jun21 201201 110~114 110~114 110~114 110~114 -0~021       Hover/Click
Total Volume and Open Interest 543,091 1,915,137 -72,577  
Eurodollars(CME) Weekly Monthly
Dec20 201201 99.745 99.753 99.745 99.750 unch 102,615 1,126,269 +2,704  
Mar21 201201 99.790 99.795 99.785 99.790 unch 26,642 1,146,691 +1,119  
Jun21 201201 99.795 99.800 99.790 99.795 unch 18,540 868,961 +2,522  
Sep21 201201 99.785 99.795 99.780 99.785 -0.005 47,834 772,487 +603  
Dec21 201201 99.755 99.765 99.740 99.745 -0.015 43,318 841,021 +3,966  
Mar22 201201 99.765 99.775 99.740 99.750 -0.015 47,378 719,671 +7,409  
Jun22 201201 99.755 99.765 99.730 99.735 -0.020 33,771 606,124 +1,029  
Sep22 201201 99.735 99.745 99.710 99.715 -0.025 38,644 479,809 -15,234  
Dec22 201201 99.700 99.700 99.660 99.665 -0.035 38,852 462,836 -6,153  
Mar23 201201 99.690 99.695 99.650 99.655 -0.035 29,022 595,117 -1,181  
Jun23 201201 99.640 99.645 99.595 99.600 -0.040 27,528 359,100 -1,672  
Sep23 201201 99.570 99.575 99.520 99.525 -0.045 29,588 359,439 -3,118  
Dec23 201201 99.510 99.520 99.460 99.465 -0.050 23,181 355,198 -2,336  
Mar24 201201 99.460 99.465 99.400 99.405 -0.055 22,727 245,869 -3,947  
Jun24 201201 99.405 99.405 99.340 99.345 -0.060 19,669 220,441 +2,444  
Sep24 201201 99.335 99.340 99.270 99.275 -0.065 17,966 197,107 -2,081  
Dec24 201201 99.270 99.280 99.195 99.205 -0.065 11,962 190,132 +40  
Mar25 201201 99.210 99.220 99.135 99.140 -0.075 9,893 147,004 +551  
Total Volume and Open Interest 615,404 10,083,525 -10,522  
Ultra T-Bond(CBOT)
Dec20 201201 217~27 218~07 213~02 213~14 -4~09 64,241 44,926 -53,246  
Mar21 201201 216~05 216~17 211~11 211~23 -4~10 79,084 1,008,635 +16,673  
Jun21 201201 211~23 211~23 211~23 211~23 -4~10        
Total Volume and Open Interest 143,325 1,053,561 -36,573  
Ultra 10-Yr T-Note(CBOT)
Dec20 201201 157~210 157~270 156~120 156~130 -1~100 74,208 41,887 -28,048  
Mar21 201201 157~040 157~080 155~230 155~245 -1~115 107,511 934,484 +17,122  
Jun21 201201 155~245 155~245 155~245 155~245 -1~115        
Total Volume and Open Interest 181,719 976,371 -10,926  
30 Day Federal Funds(CBOT)
Dec20 201201 99.918 99.920 99.915 99.915 -0.003 2,428 118,251 -378  
Jan21 201201 99.920 99.925 99.920 99.920 unch 2,306 153,358 +1,538  
Feb21 201201 99.925 99.925 99.920 99.920 -0.005 4,490 111,523 +1,078  
Mar21 201201 99.925 99.925 99.920 99.920 -0.005 2,664 73,751 +1,484  
Apr21 201201 99.925 99.930 99.925 99.925 unch 1,642 94,703 +709  
May21 201201 99.930 99.930 99.925 99.925 unch 2,600 63,983 -199  
Total Volume and Open Interest 26,249 1,086,820 +1,970  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201201 152.02 152.13 151.97 152.09 +0.09 762 13,663 -39 Hover/Click
Mar21 201201 151.93 152.02 151.93 152.02 +0.09 280 199 +199 Hover/Click
Jun21 201201 152.02 152.02 152.02 152.02 +0.09       Hover/Click
Total Volume and Open Interest 1,042 13,862 +160  
Euro-Buxl(EUREX)
Dec20 201201 226.36 227.12 223.62 224.00 -2.52 50,251 241,239 -1,853  
Mar21 201201 224.82 225.42 221.92 222.34 -2.50 4,971 58,869 +4,766  
Jun21 201201 221.20 221.20 221.20 221.20 -2.52        
Total Volume and Open Interest 55,222 300,108 +2,913  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201201 175.32 175.45 174.47 174.56 -0.69 360,715 1,250,328 -5,559 Hover/Click
Mar21 201201 177.65 177.80 176.75 176.84 -0.76 38,085 200,200 +23,339 Hover/Click
Jun21 201201 174.16 174.16 174.16 174.16 -0.69 0 1 +0 Hover/Click
Total Volume and Open Interest 398,800 1,450,529 +17,780  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201201 135.42 135.46 135.16 135.19 -0.21 199,972 981,173 +27,902 Hover/Click
Mar21 201201 135.27 135.32 135.00 135.04 -0.22 21,147 113,299 +13,403 Hover/Click
Jun21 201201 135.74 135.74 135.74 135.74 -0.21       Hover/Click
Total Volume and Open Interest 221,119 1,094,472 +41,305  
Euro-Schatz(EUREX)
Dec20 201201 112.33 112.33 112.27 112.28 -0.05 184,724 1,327,942 -11,275  
Mar21 201201 112.36 112.37 112.30 112.31 -0.06 41,812 193,411 +38,082  
Jun21 201201 113.07 113.07 113.07 113.07 -0.05        
Total Volume and Open Interest 226,536 1,521,353 +26,807  
3-Mth Euribor(EUREX)
Dec20 201201 100.530 100.530 100.530 100.530 unch 10 1,127 +0  
Mar21 201201 100.535 100.535 100.535 100.535 -0.005 0 738 +0  
Jun21 201201 100.535 100.535 100.535 100.535 -0.005 0 293 +0  
Total Volume and Open Interest 30 3,865 -20  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201201 135~08 135~08 134~16 134~18 -0~18 18,437 12,279 -7,032 Hover/Click
Mar21 201201 134~07 134~12 133~18 133~20 -0~18 173,323 459,210 -868 Hover/Click
Total Volume and Open Interest 193,287 471,549 -7,900  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201201 99.95 99.96 99.95 99.95 -0.01 66,356 473,424 -25,373  
Mar21 201201 99.96 99.97 99.96 99.96 -0.01 70,013 692,490 -16,097  
Jun21 201201 99.99 99.99 99.97 99.97 -0.01 40,546 833,596 -14,593  
Sep21 201201 100.00 100.00 99.98 99.99 -0.01 29,410 565,175 -372  
Dec21 201201 100.00 100.00 99.98 99.99 -0.01 27,173 496,814 +4,542  
Mar22 201201 99.94 99.95 99.93 99.93 -0.02 23,869 537,849 +354  
Total Volume and Open Interest 443,213 4,779,422 -71,681  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201201 100.535 100.535 100.530 100.530 unch 18,314 474,394 +770  
Mar21 201201 100.540 100.545 100.535 100.535 unch 14,024 332,261 +111  
Jun21 201201 100.545 100.545 100.535 100.535 -0.005 15,109 366,058 -2,070  
Total Volume and Open Interest 303,848 3,383,319 -11,543  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201201 99.98 99.99 99.98 99.99 unch 3,480 117,594 -1,100  
Mar21 201201 99.98 99.98 99.97 99.98 unch 3,212 141,659 -2,124  
Jun21 201201 99.96 99.97 99.95 99.97 unch 931 136,214 -826  
Sep21 201201 99.94 99.95 99.93 99.95 unch 894 128,381 -232  
Dec21 201201 99.92 99.92 99.91 99.92 unch 1,863 109,144 -1,218  
Mar22 201201 99.90 99.90 99.89 99.90 unch 698 120,502 -357  
Jun22 201201 99.86 99.87 99.85 99.87 unch 891 55,166 -926  
Sep22 201201 99.83 99.83 99.82 99.83 -0.01 385 52,625 -331  
Dec22 201201 99.80 99.80 99.79 99.80 unch 1 4,537 -103  
Mar23 201201 99.77 99.77 99.77 99.77 unch 0 498 +0  
Total Volume and Open Interest 12,355 867,369 -7,217  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201201 99.11 99.12 99.08 99.09 -0.02 107,479 1,575,765 +5,751  
Mar21 201201 99.05 99.07 99.03 99.03 -0.02 347 4,652 +347  
Total Volume and Open Interest 107,826 1,580,417 +6,098  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201201 99.83 99.83 99.82 99.83 unch 104,236 942,637 -5,296  
Mar21 201201 99.82 99.82 99.82 99.82 unch 0 2,979 +0  
Total Volume and Open Interest 104,236 945,616 -5,296  
Gold(CMX) Weekly Monthly
Dec20 201201 1775.0 1815.9 1774.9 1814.1 +38.4 71,804 31,681 -13,707 Hover/Click
Feb21 201201 1780.3 1821.1 1778.4 1818.9 +38.0 282,346 393,284 +16,551 Hover/Click
Apr21 201201 1784.1 1824.7 1783.1 1822.8 +38.0 7,719 65,712 +1,087 Hover/Click
Jun21 201201 1785.9 1826.4 1785.4 1825.5 +37.9 2,695 30,486 -1 Hover/Click
Aug21 201201 1789.4 1829.7 1789.2 1827.8 +37.6 553 7,367 -33 Hover/Click
Oct21 201201 1793.0 1830.0 1793.0 1829.9 +37.6 172 4,132 +25 Hover/Click
Dec21 201201 1794.2 1833.5 1793.9 1832.2 +37.5 482 9,453 +239 Hover/Click
Feb22 201201 1826.8 1834.6 1826.8 1834.6 +37.4 30 550 +19 Hover/Click
Apr22 201201 1837.8 1837.8 1837.5 1837.5 +37.4 0 9 +0 Hover/Click
Jun22 201201 1843.1 1843.1 1843.1 1843.1 +37.4 0 98 +0 Hover/Click
Aug22 201201 1844.6 1844.6 1844.6 1844.6 +37.4 3 4 +3 Hover/Click
Oct22 201201 1848.3 1848.3 1848.3 1848.3 +37.4       Hover/Click
Total Volume and Open Interest 372,384 545,441 +2,545  
Silver(CMX) Weekly Monthly
Dec20 201201 2266.5 2409.5 2265.0 2403.3 +149.9 18,893 9,444 -6,678 Hover/Click
Mar21 201201 2270.0 2418.0 2266.5 2409.0 +149.7 94,529 123,904 +4,355 Hover/Click
May21 201201 2281.0 2422.5 2275.5 2415.5 +149.4 1,142 10,652 +138 Hover/Click
Jul21 201201 2306.0 2430.0 2306.0 2422.2 +149.3 373 4,941 -71 Hover/Click
Sep21 201201 2373.5 2429.0 2373.5 2428.3 +148.3 82 1,777 -8 Hover/Click
Dec21 201201 2300.0 2438.5 2300.0 2438.5 +148.3 171 1,698 +16 Hover/Click
Mar22 201201 2446.2 2446.2 2446.2 2446.2 +148.3 0 9 +0 Hover/Click
Total Volume and Open Interest 116,726 153,348 -2,085  
Platinum(NYMEX) Weekly Monthly
Jan21 201201 969.8 1008.0 968.0 1003.9 +38.0 14,498 46,994 -543 Hover/Click
Apr21 201201 974.6 1012.0 973.3 1008.3 +37.8 1,161 9,021 +946 Hover/Click
Jul21 201201 979.1 1014.9 979.1 1011.4 +38.0 5 147 +4 Hover/Click
Oct21 201201 1020.0 1022.0 1016.9 1016.9 +39.8 0 3 +0 Hover/Click
Total Volume and Open Interest 15,665 56,204 +406  
Palladium(NYMEX) Weekly Monthly
Dec20 201201 2416.20 2417.30 2414.10 2417.30 +24.50 536 346 -269 Hover/Click
Mar21 201201 2389.40 2446.40 2383.60 2429.70 +23.80 2,181 9,747 +432 Hover/Click
Jun21 201201 2411.00 2433.60 2411.00 2433.60 +24.00 3 118 +3 Hover/Click
Total Volume and Open Interest 2,724 10,214 +166  
Copper(CMX) Weekly Monthly
Dec20 201201 344.35 350.10 343.20 346.80 +4.75 18,760 6,205 -4,292 Hover/Click
Mar21 201201 344.95 352.15 344.70 348.50 +4.70 91,788 165,137 +3,500 Hover/Click
May21 201201 345.50 352.40 345.25 349.00 +4.70 5,074 27,583 +6 Hover/Click
Jul21 201201 344.85 352.25 344.85 349.25 +4.80 1,598 21,504 +417 Hover/Click
Sep21 201201 348.40 352.35 348.40 349.25 +4.80 427 5,421 +158 Hover/Click
Total Volume and Open Interest 121,034 237,430 +1,574  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201201 29680 30057 29614 29804 +175 98,409 88,068 +85 Hover/Click
Mar21 201201 29540 29950 29520 29702 +176 185 7,006 +44 Hover/Click
Jun21 201201 29688 29788 29626 29626 +200 0 30 +0 Hover/Click
Sep21 201201 29526 29576 29526 29526 +199 0 1 +0 Hover/Click
Total Volume and Open Interest 98,594 95,105 +129  
S & P 500(CME) Weekly Monthly
Dec20 201201 3660.50 3664.00 3660.50 3660.50 +37.25 321 28,744 +100  
Mar21 201201 3652.00 3652.00 3652.00 3652.00 +37.25 0 26 +0  
Jun21 201201 3642.00 3642.00 3642.00 3642.00 +37.75        
Sep21 201201 3626.50 3626.50 3626.50 3626.50 +41.75        
Total Volume and Open Interest 321 28,844 +100  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201201 3631.00 3677.50 3626.00 3660.50 +37.25 639,268 2,486,928 +12,864 Hover/Click
Mar21 201201 3623.00 3669.00 3617.75 3652.00 +37.25 7,121 76,855 +2,552 Hover/Click
Jun21 201201 3634.00 3658.75 3629.00 3642.00 +37.75 32 1,436 +7 Hover/Click
Sep21 201201 3626.50 3626.50 3626.50 3626.50 +41.75 0 18 +0 Hover/Click
Total Volume and Open Interest 646,421 2,565,251 +15,423  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201201 12336.00 12512.25 12312.00 12452.25 +175.25 296,828 241,851 -1,318 Hover/Click
Mar21 201201 12330.50 12507.00 12309.00 12448.00 +176.25 617 4,501 +0 Hover/Click
Jun21 201201 12360.00 12486.25 12349.75 12434.25 +177.50 28 456 +2 Hover/Click
Total Volume and Open Interest 297,473 246,808 -1,316  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201201 2176.70 2207.00 2174.10 2194.00 +25.60 7,127 54,149 +378 Hover/Click
Mar21 201201 2191.40 2196.60 2191.40 2191.40 +24.50       Hover/Click
Jun21 201201 2193.50 2193.50 2193.50 2193.50 +25.60       Hover/Click
Total Volume and Open Interest 7,127 54,149 +378  
Volatility Index(CBOE)
Dec20 201201 22.50 22.95 21.85 22.83 +0.45 27,593 132,188 -6,851  
Jan21 201201 24.50 24.65 23.89 24.43 -0.15 21,236 83,901 +5,503  
Feb21 201201 25.02 25.06 24.42 24.98 -0.05 4,566 19,467 +350  
Mar21 201201 25.03 25.15 24.59 25.13 +0.05 2,625 14,713 -299  
Total Volume and Open Interest 58,648 266,837 -794  
S & P 600(CME)
Dec20 201201 1047.80 1047.80 1047.80 1047.80 +13.80        
Mar21 201201 1048.50 1048.50 1048.50 1048.50 +13.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201201 1825.20 1850.80 1824.00 1835.50 +15.40 86,729 556,844 -4,262 Hover/Click
Mar21 201201 1826.10 1848.60 1821.10 1832.80 +15.40 173 1,351 +48 Hover/Click
Jun21 201201 1827.70 1827.70 1827.70 1827.70 +18.30 1 1 +1 Hover/Click
Total Volume and Open Interest 86,903 558,196 -4,213  
Nikkei 225(CME)
Dec20 201201 26515 26970 26460 26910 +595 5,277 16,438 +67  
Mar21 201201 26505 26940 26505 26890 +595 20 1,811 -8  
Total Volume and Open Interest 5,297 18,249 +59  
Nikkei 225(SGX) Weekly Monthly
Dec20 201201 26460 26865 26300 26785 +310 57,877 112,718 -786  
Mar21 201201 26590 26800 26485 26730 +295 283 1,627 +311  
Jun21 201201 26590 26590 26590 26590 +310 0 6,801 +0  
Total Volume and Open Interest 58,161 145,072 -474  
Nikkei 225 Mini(JPX)
Dec20 201201 26540 26870 26530 26800 +340 492,415 444,978 +4,714  
Mar21 201201 26455 26805 26305 26730 +340 35,010 39,758 +884  
Jun21 201201 26270 26610 26130 26550 +330 520 1,915 +59  
Total Volume and Open Interest 536,271 509,546 +19,333  
Nikkei 225(JPX)
Dec20 201201 26540 26870 26540 26800 +340 40,650 318,500 -2,273  
Mar21 201201 26490 26800 26478 26730 +340 663 18,827 +48  
Jun21 201201 26250 26570 26250 26550 +330 6 20,581 +80  
Total Volume and Open Interest 41,321 427,000 -2,175  
Nikkei 225(CME) Yen
Dec20 201201 26480 26970 26460 26915 +605 32,858 53,172 -774  
Mar21 201201 26545 26900 26545 26850 +600 22 1,836 +4  
Jun21 201201 26650 26650 26650 26650 +570        
Total Volume and Open Interest 32,880 55,008 -770  
Nikkei 225(CME) e-Mini Yen
Dec20 201201 26920 26920 26920 26920 +610 0 2 +0  
Mar21 201201 26850 26850 26850 26850 +600        
Jun21 201201 26650 26650 26650 26650 +570        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201201 5553.0 5583.5 5520.5 5574.5 +65.5 50,267 255,359 +4,917  
Jan21 201201 5544.5 5567.0 5516.0 5564.0 +65.5 32 65 +5  
Feb21 201201 5560.5 5560.5 5560.5 5560.5 +65.0        
Mar21 201201 5562.0 5562.0 5557.5 5557.5 +65.0 0 22 +0  
Jun21 201201 5468.5 5468.5 5468.5 5468.5 +65.0 0 11 +0  
Sep21 201201 5443.0 5443.0 5443.0 5443.0 +62.5        
Total Volume and Open Interest 50,299 269,963 +4,922  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201201 26445 26659 26284 26589 +157 86,711 115,685 +4,903  
Jan21 201201 26496 26668 26321 26604 +157        
Total Volume and Open Interest 102,903 138,314    
DAX(EUREX) Weekly Monthly
Dec20 201201 13331.0 13433.0 13330.0 13393.5 +61.5 53,374 72,745 +2,828  
Mar21 201201 13380.0 13420.0 13350.0 13384.5 +61.5 61 2,016 +41  
Jun21 201201 13390.0 13390.0 13390.0 13390.0 +61.5 2 70 +1  
Total Volume and Open Interest 53,437 74,831 +2,870  
Mini-DAX(EUREX)
Dec20 201201 13330.0 13433.0 13328.0 13393.5 +61.5 29,642 14,940 +988  
Mar21 201201 13350.0 13418.0 13330.0 13384.5 +61.5 73 402 +10  
Jun21 201201 13400.0 13400.0 13390.0 13390.0 +61.5 0 46 -5  
Total Volume and Open Interest 29,715 15,388 +993  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201201 3495 3531 3495 3528 +23 706,944 3,257,692 +94,369  
Mar21 201201 3487 3516 3485 3516 +24 2,174 125,353 +507  
Jun21 201201 3466 3466 3466 3466 +23 0 51,770 +0  
Total Volume and Open Interest 709,118 3,461,346 +94,876  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201201 10500 10519 10414 10455 -51 27,480 149,204 +2,271  
Mar21 201201 10396 10396 10317 10340 -51 6 1,513 +0  
Jun21 201201 10186 10186 10186 10186 -51 0 2,309 +0  
Total Volume and Open Interest 27,486 153,026 +2,271  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201201 6286.00 6387.50 6277.00 6379.50 +87.00 199,242 763,725 -19,207  
Mar21 201201 6305.00 6337.50 6300.00 6337.50 +85.50 4 6,693 +2  
Jun21 201201 6285.50 6285.50 6285.50 6285.50 +86.00 0 72 +0  
Total Volume and Open Interest 199,246 770,493 -19,205  
SPI 200(SFE) Weekly Monthly
Dec20 201201 6531.0 6616.0 6510.0 6585.0 +56.0 25,495 302,269 +1,195  
Mar21 201201 6458.0 6542.0 6456.0 6519.0 +56.0 371 4,872 +269  
Jun21 201201 6497.0 6497.0 6497.0 6497.0 +56.0 0 396 +0  
Total Volume and Open Interest 25,866 307,549 +1,464  
FTSE MIB(ISE)
Dec20 201201 22190.00 22250.00 22010.00 22117.00 +62.00 12,403 66,357 +1,645  
Mar21 201201 22010.00 22120.00 21955.00 22012.00 +62.00 51 1,337 +41  
Jun21 201201 21777.00 21777.00 21777.00 21777.00 +62.00 0 12 +0  
Total Volume and Open Interest 12,454 67,706 +1,686  
KOSPI 200(KFE)
Dec20 201201 349.45 353.35 348.95 352.40 +5.15 221,341 275,062 +3,826  
Mar21 201201 344.65 348.70 344.40 347.75 +5.25 1,186 20,419 -294  
Jun21 201201 346.55 348.15 346.55 348.15 +5.85 3 11,655 -1,205  
Total Volume and Open Interest 222,547 334,014 +2,327  
GSCI(CME) Weekly Monthly
Dec20 201201 386.20 387.05 382.35 383.15 -2.70 7 5,848 +3  
Jan21 201201 383.90 387.70 383.50 383.90 -3.10        
Feb21 201201 385.50 385.50 385.50 385.50 -2.85        
Total Volume and Open Interest 7 5,848 +3  
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!!!