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 December 02, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201202 1163.75 1164.00 1142.50 1153.00 -9.00 127,702 308,610 -8,229 Hover/Click
Mar21 201202 1164.25 1165.00 1143.00 1154.75 -8.25 71,150 259,371 +3,244 Hover/Click
May21 201202 1162.50 1162.75 1141.00 1152.00 -9.00 24,387 126,071 +738 Hover/Click
Jul21 201202 1159.50 1160.25 1138.50 1149.00 -9.50 21,532 109,545 +2,252 Hover/Click
Aug21 201202 1134.00 1139.25 1120.25 1129.75 -9.00 1,353 7,280 +204 Hover/Click
Sep21 201202 1080.00 1081.00 1066.50 1075.50 -7.00 932 7,277 -202 Hover/Click
Nov21 201202 1037.25 1038.00 1022.25 1031.50 -5.00 11,226 83,926 +26 Hover/Click
Jan22 201202 1034.00 1036.50 1021.50 1030.25 -5.50 485 9,893 -7 Hover/Click
Mar22 201202 1017.75 1020.50 1006.00 1015.25 -4.75 372 27,779 +80 Hover/Click
May22 201202 1013.50 1015.00 1004.50 1012.25 -4.75 158 5,380 +68 Hover/Click
Jul22 201202 1015.25 1016.25 1005.00 1013.00 -5.00 294 2,365 +103 Hover/Click
Aug22 201202 1005.75 1005.75 1005.75 1005.75 -5.25 0 63 +0 Hover/Click
Sep22 201202 986.75 986.75 986.75 986.75 -5.25 0 37 +0 Hover/Click
Nov22 201202 970.25 972.00 960.00 969.25 -3.50 305 3,784 +94 Hover/Click
Total Volume and Open Interest 259,897 951,453 -1,628  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201202 391.60 393.40 384.50 389.50 -4.00 3,981 3,907 -2,008 Hover/Click
Jan21 201202 391.00 391.20 380.90 385.60 -4.60 46,858 127,751 -1,981 Hover/Click
Mar21 201202 389.20 389.60 380.10 384.20 -4.50 25,451 118,427 +1,972 Hover/Click
May21 201202 385.70 385.90 377.30 381.60 -3.80 12,692 69,128 +594 Hover/Click
Jul21 201202 383.60 383.70 375.30 379.60 -3.70 5,933 39,897 +822 Hover/Click
Aug21 201202 373.00 375.70 368.10 372.10 -3.30 636 6,713 +36 Hover/Click
Sep21 201202 360.00 361.20 355.90 359.40 -3.00 572 7,097 +21 Hover/Click
Oct21 201202 349.40 349.40 343.40 346.60 -2.70 442 8,361 +58 Hover/Click
Dec21 201202 347.50 347.50 341.40 344.80 -2.50 1,920 26,768 +418 Hover/Click
Jan22 201202 340.00 342.80 339.00 341.70 -2.80 104 1,588 +41 Hover/Click
Total Volume and Open Interest 98,625 416,548 -12  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201202 37.40 37.55 36.83 37.47 +0.07 1,549 2,104 -1,023 Hover/Click
Jan21 201202 37.10 37.26 36.57 36.92 -0.09 65,332 151,972 -2,501 Hover/Click
Mar21 201202 36.95 37.09 36.42 36.77 -0.09 30,538 116,385 +1,010 Hover/Click
May21 201202 36.78 36.91 36.28 36.62 -0.07 12,792 77,749 +263 Hover/Click
Jul21 201202 36.60 36.80 36.18 36.50 -0.07 9,109 51,434 +842 Hover/Click
Aug21 201202 36.08 36.42 35.79 36.10 -0.07 560 13,186 -102 Hover/Click
Sep21 201202 35.51 35.84 35.27 35.57 -0.03 539 9,750 +50 Hover/Click
Oct21 201202 35.01 35.24 34.69 35.02 +0.05 440 11,831 +146 Hover/Click
Dec21 201202 34.86 35.09 34.47 34.89 +0.13 2,188 32,893 +110 Hover/Click
Jan22 201202 34.41 34.88 34.29 34.67 +0.14 66 1,756 +28 Hover/Click
Total Volume and Open Interest 123,121 476,475 -1,174  
Canola(WCE) Weekly Monthly
Jan21 201202 584.3 584.3 576.2 579.6 -4.2 15,163 87,042 -3,315 Hover/Click
Mar21 201202 579.1 579.1 572.8 576.1 -3.0 10,522 46,430 -197 Hover/Click
May21 201202 575.3 575.4 569.5 572.7 -2.4 4,314 30,070 -161 Hover/Click
Jul21 201202 569.2 570.2 563.9 567.4 -1.6 2,171 17,331 +1,311 Hover/Click
Nov21 201202 526.0 528.8 522.5 524.9 -1.6 1,819 41,889 +982 Hover/Click
Total Volume and Open Interest 34,042 224,313 -1,430  
Corn(CBOT) Weekly Monthly
Dec20 201202 414.50 419.75 409.00 419.00 +4.25 14,701 11,749 -6,883 Hover/Click
Mar21 201202 420.75 424.75 414.50 423.75 +3.00 233,911 906,614 +3,702 Hover/Click
May21 201202 423.75 427.25 418.25 426.50 +2.50 39,455 221,599 +3,167 Hover/Click
Jul21 201202 424.00 427.75 419.00 426.75 +2.00 30,187 215,655 +1,276 Hover/Click
Sep21 201202 408.00 410.50 404.50 410.25 +2.25 4,662 81,809 +493 Hover/Click
Dec21 201202 406.00 408.00 404.00 408.00 +1.00 18,224 188,684 -588 Hover/Click
Mar22 201202 412.00 413.50 409.75 413.50 +1.00 2,958 15,416 +527 Hover/Click
May22 201202 412.50 414.75 411.25 414.00 +0.75 245 1,839 -5 Hover/Click
Jul22 201202 411.25 415.00 410.50 412.75 -0.50 184 15,852 +19 Hover/Click
Sep22 201202 390.25 392.00 390.25 392.00 +0.25 8 1,616 +5 Hover/Click
Total Volume and Open Interest 344,604 1,671,152 +1,731  
Wheat(CBOT) Weekly Monthly
Dec20 201202 565.50 578.75 565.50 578.00 +12.50 1,048 533 -658 Hover/Click
Mar21 201202 578.25 592.50 574.75 588.50 +11.25 89,949 203,886 -533 Hover/Click
May21 201202 581.75 595.25 579.00 591.25 +10.00 24,891 50,539 +1,406 Hover/Click
Jul21 201202 582.00 593.00 579.00 590.00 +9.00 14,855 84,309 -1,143 Hover/Click
Sep21 201202 585.00 595.75 582.25 593.50 +9.00 3,937 21,668 -100 Hover/Click
Dec21 201202 592.25 603.25 590.25 601.75 +9.50 4,426 32,054 -660 Hover/Click
Total Volume and Open Interest 139,848 402,739 -1,633  
Wheat(KCBT) Weekly Monthly
Dec20 201202 539.50 550.50 539.50 550.50 +13.00 494 194 -433 Hover/Click
Mar21 201202 540.25 555.25 536.25 553.75 +14.75 22,222 128,147 -266 Hover/Click
May21 201202 546.00 560.50 542.25 559.50 +14.50 5,670 33,573 -27 Hover/Click
Jul21 201202 549.50 563.50 546.00 562.75 +14.00 4,057 36,294 -798 Hover/Click
Sep21 201202 555.00 568.50 551.75 568.00 +13.50 707 7,142 +54 Hover/Click
Dec21 201202 563.50 576.25 560.25 575.75 +12.75 467 6,508 -5 Hover/Click
Mar22 201202 577.50 582.25 566.50 581.75 +12.75 37 622 +30 Hover/Click
Total Volume and Open Interest 33,655 212,993 -1,444  
Wheat(MGE) Weekly Monthly
Dec20 201202 541.50 544.75 540.25 540.25 +5.75 159 135 -567 Hover/Click
Mar21 201202 548.75 558.50 547.50 556.00 +6.75 5,343 38,986 +452 Hover/Click
May21 201202 556.00 566.50 556.00 564.25 +6.25 1,518 10,149 +339 Hover/Click
Jul21 201202 564.25 573.25 564.25 571.25 +5.50 1,038 7,947 -67 Hover/Click
Sep21 201202 573.75 580.00 573.50 578.25 +4.75 500 5,625 +163 Hover/Click
Dec21 201202 585.75 590.00 585.75 588.50 +4.50 159 2,815 -3 Hover/Click
Total Volume and Open Interest 8,724 65,897 +319  
Oats(CBOT) Weekly Monthly
Dec20 201202 288.00 324.25 288.00 294.50 +4.75 63 405 -59 Hover/Click
Mar21 201202 290.75 299.25 287.00 296.50 +4.75 652 3,931 -141 Hover/Click
May21 201202 293.75 301.75 291.75 297.75 +2.00 31 261 +2 Hover/Click
Jul21 201202 300.50 300.50 300.50 300.50 +1.00 19 80 +14 Hover/Click
Total Volume and Open Interest 775 4,739 -174  
Rough Rice(CBOT) Weekly Monthly
Jan21 201202 12.46 12.53 12.41 12.45 -0.08 720 8,503 -195 Hover/Click
Mar21 201202 12.64 12.69 12.62 12.64 -0.07 131 393 +107 Hover/Click
May21 201202 12.69 12.69 12.69 12.69 -0.08 0 5 +0 Hover/Click
Jul21 201202 12.80 12.80 12.80 12.80 -0.08       Hover/Click
Total Volume and Open Interest 851 8,932 -88  
Live Cattle(CME) Weekly Monthly
Dec20 201202 110.200 110.800 109.750 110.700 +0.065 6,471 22,500 -853 Hover/Click
Feb21 201202 112.730 113.980 112.200 113.930 +0.750 24,930 110,928 -481 Hover/Click
Apr21 201202 116.500 117.350 116.080 117.180 +0.350 6,504 65,523 +683 Hover/Click
Jun21 201202 111.535 112.350 111.200 112.135 +0.205 6,541 54,615 +658 Hover/Click
Aug21 201202 111.250 111.850 110.885 111.550 +0.050 3,103 11,539 +118 Hover/Click
Oct21 201202 114.830 115.535 114.550 115.285 +0.105 1,459 6,660 +358 Hover/Click
Total Volume and Open Interest 49,325 275,416 +569  
Feeder Cattle(CME) Weekly Monthly
Jan21 201202 141.500 142.150 140.350 141.800 +0.150 5,839 19,374 -231 Hover/Click
Mar21 201202 140.650 141.350 139.700 140.985 +0.335 4,119 9,333 -245 Hover/Click
Apr21 201202 142.000 142.400 140.935 142.100 +0.220 1,329 3,137 +90 Hover/Click
May21 201202 142.685 143.050 141.685 142.785 +0.100 683 3,315 +58 Hover/Click
Aug21 201202 147.700 148.250 147.000 147.880 +0.050 248 2,040 +82 Hover/Click
Sep21 201202 147.500 148.150 147.450 148.000 +0.250 17 141 +12 Hover/Click
Oct21 201202 148.000 148.000 147.500 147.950 -0.050 2 35 +1 Hover/Click
Total Volume and Open Interest 12,237 37,378 -233  
Lean Hogs(CME) Weekly Monthly
Dec20 201202 66.470 66.600 66.050 66.350 -0.620 8,552 19,698 -1,455 Hover/Click
Feb21 201202 68.150 68.400 67.720 67.880 -0.870 12,003 82,022 -269 Hover/Click
Apr21 201202 70.950 71.130 70.550 70.880 -0.500 5,029 42,048 +158 Hover/Click
May21 201202 75.800 75.900 75.550 75.850 -0.430 19 1,596 +10  
Jun21 201202 81.180 81.330 80.800 81.230 -0.300 2,871 26,591 -146 Hover/Click
Jul21 201202 81.700 81.900 81.280 81.750 -0.380 1,623 14,358 -242 Hover/Click
Aug21 201202 81.400 81.600 80.880 81.330 -0.520 1,097 8,022 +121 Hover/Click
Oct21 201202 69.730 69.880 69.600 69.830 +0.050 328 3,444 +111 Hover/Click
Total Volume and Open Interest 31,681 198,740 -1,674  
Class III Milk(CME) Weekly Monthly
Dec20 201202 15.23 15.29 15.12 15.19 -0.05 677 4,983 -26 Hover/Click
Jan21 201202 15.85 15.89 15.56 15.64 -0.24 376 3,445 +161 Hover/Click
Feb21 201202 16.34 16.34 16.17 16.24 -0.07 108 2,103 +51 Hover/Click
Mar21 201202 16.55 16.56 16.47 16.54 +0.04 57 1,987 +19 Hover/Click
Apr21 201202 16.64 16.68 16.60 16.68 +0.04 26 1,278 +0 Hover/Click
May21 201202 16.70 16.76 16.70 16.75 +0.04 22 1,231 +20 Hover/Click
Jun21 201202 16.80 16.88 16.78 16.88 +0.06 13 1,180 +6 Hover/Click
Jul21 201202 16.88 17.01 16.88 17.00 +0.03 10 460 +3 Hover/Click
Aug21 201202 17.03 17.05 17.01 17.05 +0.04 16 428 +11 Hover/Click
Sep21 201202 17.21 17.25 17.19 17.25 +0.04 8 551 +8 Hover/Click
Oct21 201202 17.20 17.20 17.12 17.12 +0.01 11 316 +11 Hover/Click
Nov21 201202 17.00 17.02 16.97 16.99 +0.05 6 229 +6 Hover/Click
Dec21 201202 16.90 16.90 16.90 16.90 +0.10 7 281 +7 Hover/Click
Total Volume and Open Interest 1,493 24,023 +232  
Cocoa(ICE) Weekly Monthly
Dec20 201202 2907 2907 2907 2907 -53 0 118 +0 Hover/Click
Mar21 201202 2655 2664 2612 2638 -53 14,417 94,606 +993 Hover/Click
May21 201202 2622 2622 2572 2596 -46 6,704 50,710 +798 Hover/Click
Jul21 201202 2601 2601 2556 2579 -42 2,927 25,204 -270 Hover/Click
Sep21 201202 2579 2579 2544 2565 -36 1,164 14,455 +517 Hover/Click
Dec21 201202 2546 2565 2531 2553 -33 201 10,771 +3 Hover/Click
Mar22 201202 2528 2558 2524 2545 -35 47 5,062 +8 Hover/Click
Total Volume and Open Interest 25,460 206,398 +2,049  
Coffee "C"(ICE) Weekly Monthly
Dec20 201202 116.00 116.85 116.00 116.85 +1.20 51 791 +23 Hover/Click
Mar21 201202 118.50 119.55 117.20 119.10 +0.65 24,195 115,344 +625 Hover/Click
May21 201202 120.50 121.30 119.20 120.90 +0.50 9,793 44,081 +431 Hover/Click
Jul21 201202 122.00 122.90 120.85 122.50 +0.45 5,243 36,322 +444 Hover/Click
Sep21 201202 123.40 124.20 122.25 123.90 +0.45 3,045 25,054 +259 Hover/Click
Dec21 201202 125.15 125.80 123.90 125.55 +0.40 1,729 18,505 +451 Hover/Click
Total Volume and Open Interest 44,367 257,208 +2,195  
Orange Juice(ICE) Weekly Monthly
Jan21 201202 124.65 127.05 124.60 125.65 -0.35 603 6,928 -84 Hover/Click
Mar21 201202 126.60 127.50 125.75 126.75 -0.30 132 3,220 +96 Hover/Click
May21 201202 126.50 127.20 126.50 127.20 -0.35 1 489 +1 Hover/Click
Jul21 201202 129.00 129.00 128.45 128.55 -0.50 0 119 +0 Hover/Click
Sep21 201202 131.15 131.15 130.65 130.65 -0.50 0 27 +0 Hover/Click
Nov21 201202 133.55 133.55 133.05 133.05 -0.65 0 4 +0 Hover/Click
Total Volume and Open Interest 736 10,788 +13  
Sugar #11(ICE) Weekly Monthly
Mar21 201202 14.63 14.74 14.33 14.60 +0.09 56,056 422,186 -4,418 Hover/Click
May21 201202 14.02 14.09 13.78 13.97 +0.01 23,002 218,469 -910 Hover/Click
Jul21 201202 13.55 13.58 13.35 13.50 +0.01 12,993 133,476 -107 Hover/Click
Oct21 201202 13.48 13.50 13.31 13.46 +0.03 7,054 105,394 +1,932 Hover/Click
Mar22 201202 13.81 13.89 13.70 13.84 +0.03 3,873 64,926 -325 Hover/Click
May22 201202 13.40 13.42 13.30 13.42 +0.02 1,253 42,584 +438 Hover/Click
Jul22 201202 13.16 13.18 13.06 13.17 +0.01 925 35,783 +309 Hover/Click
Oct22 201202 13.11 13.11 13.01 13.11 unch 532 32,373 +171 Hover/Click
Total Volume and Open Interest 106,282 1,079,004 -2,695  
London Cocoa(LCE) Weekly Monthly
Dec20 201202 1755 1764 1714 1744 -77 8,093 18,853 -10,893 Hover/Click
Mar21 201202 1812 1820 1769 1789 -33 9,872 71,028 -1,671 Hover/Click
May21 201202 1768 1768 1731 1746 -22 4,313 40,674 +109 Hover/Click
Jul21 201202 1733 1738 1710 1722 -22 1,952 22,965 -230 Hover/Click
Sep21 201202 1712 1715 1691 1701 -21 1,448 24,163 +29 Hover/Click
Dec21 201202 1706 1712 1690 1700 -21 1,009 31,620 +295 Hover/Click
Mar22 201202 1698 1706 1688 1698 -23 63 7,808 -13 Hover/Click
Total Volume and Open Interest 26,750 221,894 -12,374  
London Sugar(LCE) Weekly Monthly
Mar21 201202 400.60 402.90 395.10 401.10 +2.30 3,406 40,887 -414 Hover/Click
May21 201202 395.10 397.30 390.40 395.60 +1.80 1,088 24,418 -98 Hover/Click
Aug21 201202 389.40 391.80 385.80 390.40 +2.00 507 12,987 +9 Hover/Click
Oct21 201202 382.50 386.10 380.60 384.90 +1.80 199 4,318 +23 Hover/Click
Dec21 201202 381.50 385.30 380.00 384.70 +1.70 124 2,957 +101 Hover/Click
Total Volume and Open Interest 5,371 87,753 -351  
Cotton(ICE) Weekly Monthly
Dec20 201202 70.16 70.16 69.65 69.99 -0.60 6 175 -16 Hover/Click
Mar21 201202 72.06 72.46 71.35 71.60 -0.59 15,103 138,235 -895 Hover/Click
May21 201202 72.93 73.29 72.23 72.50 -0.57 4,002 37,488 +1,006 Hover/Click
Jul21 201202 73.64 73.96 72.94 73.24 -0.53 1,109 19,783 +282 Hover/Click
Oct21 201202 72.23 72.23 71.35 71.35 -0.45 0 5 +0 Hover/Click
Dec21 201202 70.78 71.01 70.19 70.55 -0.45 386 22,148 +105 Hover/Click
Total Volume and Open Interest 20,618 220,458 +481  
Lumber(CME) Weekly Monthly
Jan21 201202 633.0 657.4 633.0 649.0 +13.8 263 1,922 -33  
Mar21 201202 611.4 625.0 602.5 620.0 +16.4 74 613 -12  
May21 201202 572.6 590.2 572.6 585.0 +16.8 5 307 -1  
Jul21 201202 550.5 554.6 550.5 554.1 +18.9 2 157 +2  
Sep21 201202 544.6 544.6 544.6 544.6 +18.9        
Nov21 201202 544.6 544.6 544.6 544.6 +18.9        
Jan22 201202 544.6 544.6 544.6 544.6 +18.9        
Total Volume and Open Interest 344 2,999 -44  
Crude Oil(NYM) Weekly Monthly
Jan21 201202 44.38 45.92 43.92 45.28 +0.73 370,755 398,824 -7,608 Hover/Click
Feb21 201202 44.54 46.04 44.10 45.44 +0.71 105,309 193,733 +1,209 Hover/Click
Mar21 201202 44.69 46.15 44.27 45.57 +0.69 76,081 182,697 +1,429 Hover/Click
Apr21 201202 44.65 46.18 44.41 45.64 +0.66 26,282 93,984 +2,230 Hover/Click
May21 201202 44.80 46.18 44.49 45.66 +0.62 20,936 84,495 +17 Hover/Click
Jun21 201202 44.87 46.15 44.51 45.64 +0.60 57,571 214,716 +1,425 Hover/Click
Jul21 201202 44.68 46.04 44.59 45.57 +0.57 8,144 61,591 +119 Hover/Click
Aug21 201202 44.79 45.94 44.64 45.46 +0.52 5,135 48,000 +632 Hover/Click
Sep21 201202 44.65 45.83 44.53 45.34 +0.49 11,013 69,693 +1,701 Hover/Click
Oct21 201202 44.42 45.66 44.38 45.20 +0.44 4,314 38,145 -33 Hover/Click
Nov21 201202 44.33 45.59 44.33 45.08 +0.41 3,729 39,724 +263 Hover/Click
Dec21 201202 44.48 45.49 44.19 44.99 +0.40 56,712 284,727 +844 Hover/Click
Jan22 201202 44.87 44.87 44.87 44.87 +0.37 2,979 38,346 +944 Hover/Click
Feb22 201202 44.76 44.76 44.76 44.76 +0.35 280 17,450 +14 Hover/Click
Mar22 201202 44.65 44.65 44.65 44.65 +0.31 1,608 23,477 +35 Hover/Click
Apr22 201202 44.57 44.57 44.57 44.57 +0.28 420 7,105 +201 Hover/Click
Total Volume and Open Interest 781,509 2,127,463 +5,423  
e-miNY Crude Oil(NYM)
Jan21 201202 44.375 45.900 43.925 45.275 +0.725 15,365 1,618 -1,197  
Feb21 201202 44.300 46.025 44.125 45.450 +0.725 910 200 -87  
Mar21 201202 44.475 46.125 44.300 45.575 +0.700 114 449 -41  
Apr21 201202 44.500 46.150 44.375 45.650 +0.675 9 118 +1  
May21 201202 44.625 45.950 44.575 45.650 +0.600 4 35 +0  
Jun21 201202 44.825 46.125 44.550 45.650 +0.600 27 149 -1  
Jul21 201202 45.575 45.575 45.575 45.575 +0.575 5 20 +0  
Aug21 201202 45.450 45.750 45.450 45.450 +0.500 0 9 +0  
Sep21 201202 45.350 45.675 44.625 45.350 +0.500 0 12 +0  
Oct21 201202 44.600 45.550 44.600 45.200 +0.450 0 8 +0  
Total Volume and Open Interest 16,460 2,796 -1,322  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201202 134.41 137.92 133.36 136.62 +1.89 52,018 113,607 -988 Hover/Click
Feb21 201202 135.04 138.78 134.29 137.53 +1.89 21,698 47,405 +1,461 Hover/Click
Mar21 201202 135.50 139.50 135.11 138.25 +1.81 12,533 37,329 +707 Hover/Click
Apr21 201202 136.17 139.88 135.55 138.62 +1.73 6,936 25,608 +577 Hover/Click
May21 201202 137.50 139.74 137.00 139.10 +1.65 4,356 14,390 +459 Hover/Click
Jun21 201202 137.20 140.87 136.81 139.72 +1.59 5,237 30,648 +396 Hover/Click
Jul21 201202 138.92 141.57 137.68 140.48 +1.50 1,128 9,596 -130 Hover/Click
Aug21 201202 139.52 142.28 138.56 141.24 +1.40 557 6,229 +63 Hover/Click
Sep21 201202 140.54 143.08 139.47 142.07 +1.33 740 9,514 -26 Hover/Click
Oct21 201202 141.47 143.90 141.47 142.90 +1.23 327 5,635 +56 Hover/Click
Nov21 201202 142.35 144.13 142.35 143.65 +1.18 498 5,842 +152 Hover/Click
Dec21 201202 142.19 145.18 141.81 144.16 +1.13 1,713 36,215 +0 Hover/Click
Jan22 201202 144.88 144.88 144.88 144.88 +1.07 203 9,153 +44 Hover/Click
Feb22 201202 146.00 146.00 145.18 145.23 +1.01 27 1,735 +3 Hover/Click
Total Volume and Open Interest 108,504 373,442 -1,605  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201202 121.47 125.53 120.37 123.99 +1.95 64,599 137,325 -2,983 Hover/Click
Feb21 201202 122.25 126.64 121.60 125.14 +1.88 26,742 40,082 +3,468 Hover/Click
Mar21 201202 124.03 128.33 123.34 126.84 +1.85 16,299 44,326 +1,112 Hover/Click
Apr21 201202 136.97 141.02 136.16 139.63 +1.88 9,681 36,908 +318 Hover/Click
May21 201202 139.37 142.21 138.47 141.11 +1.94 3,730 21,562 +460 Hover/Click
Jun21 201202 138.39 142.58 137.87 141.46 +1.96 7,765 37,513 +697 Hover/Click
Jul21 201202 138.73 141.99 138.73 141.06 +1.96 3,810 11,676 +755 Hover/Click
Aug21 201202 137.26 141.10 137.26 140.09 +1.96 1,273 6,446 +80 Hover/Click
Sep21 201202 135.75 139.39 135.75 138.42 +1.97 1,996 15,049 +126 Hover/Click
Oct21 201202 127.41 130.61 127.10 129.87 +1.97 1,644 13,200 -43 Hover/Click
Total Volume and Open Interest 141,653 393,722 -1,697  
e-miNY RBOB Gasoline(NYM)
Jan21 201202 122.00 124.00 122.00 123.99 +1.95        
Feb21 201202 125.14 125.14 125.14 125.14 +1.88        
Mar21 201202 126.84 126.84 126.84 126.84 +1.85        
Apr21 201202 139.63 139.63 139.63 139.63 +1.88        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan21 201202 2.881 2.934 2.740 2.780 -0.100 146,181 297,347 +1,568 Hover/Click
Feb21 201202 2.866 2.918 2.739 2.778 -0.090 40,909 96,056 +1,178 Hover/Click
Mar21 201202 2.804 2.848 2.685 2.723 -0.083 55,327 195,005 -900 Hover/Click
Apr21 201202 2.716 2.750 2.620 2.657 -0.060 47,287 83,445 -2,075 Hover/Click
May21 201202 2.702 2.738 2.620 2.659 -0.053 22,194 54,336 -2,266 Hover/Click
Jun21 201202 2.741 2.772 2.663 2.701 -0.047 14,445 37,026 -287 Hover/Click
Jul21 201202 2.792 2.822 2.719 2.758 -0.043 9,571 30,228 -689 Hover/Click
Aug21 201202 2.812 2.841 2.740 2.780 -0.042 6,193 26,233 +180 Hover/Click
Sep21 201202 2.806 2.834 2.734 2.773 -0.042 9,392 38,130 -1,008 Hover/Click
Oct21 201202 2.833 2.860 2.760 2.798 -0.043 23,077 91,883 -855 Hover/Click
Nov21 201202 2.907 2.923 2.828 2.866 -0.038 4,858 39,924 -91 Hover/Click
Dec21 201202 3.056 3.059 2.965 3.003 -0.038 4,380 33,244 +74 Hover/Click
Jan22 201202 3.145 3.164 3.073 3.106 -0.040 6,568 32,740 -376 Hover/Click
Feb22 201202 3.089 3.095 3.009 3.039 -0.038 2,840 22,364 -709 Hover/Click
Mar22 201202 2.920 2.920 2.855 2.882 -0.023 2,653 26,224 -71 Hover/Click
Apr22 201202 2.531 2.531 2.482 2.506 -0.011 2,476 24,050 +66 Hover/Click
Total Volume and Open Interest 402,278 1,203,173 -4,785  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201202 47.05 48.76 46.82 48.25 +0.83 332,596 512,334 +23,097 Hover/Click
Mar21 201202 46.98 48.69 46.81 48.19 +0.79 141,348 308,100 +27,740 Hover/Click
Apr21 201202 46.88 48.64 46.84 48.16 +0.75 69,046 167,452 +10,391 Hover/Click
May21 201202 47.09 48.60 46.89 48.15 +0.71 44,010 121,803 +5,641 Hover/Click
Jun21 201202 47.08 48.57 46.92 48.12 +0.67 76,978 205,630 +2,877 Hover/Click
Jul21 201202 47.06 48.49 46.92 48.05 +0.63 14,063 95,780 +985 Hover/Click
Aug21 201202 47.12 48.44 46.98 48.00 +0.60 7,277 58,098 +1,679 Hover/Click
Sep21 201202 47.03 48.39 46.90 47.94 +0.57 12,600 72,008 +502 Hover/Click
Oct21 201202 47.07 48.32 46.89 47.87 +0.53 2,709 38,412 +395 Hover/Click
Nov21 201202 47.79 47.79 47.79 47.79 +0.49 3,593 34,373 -142 Hover/Click
Dec21 201202 47.00 48.22 46.84 47.73 +0.46 61,699 271,638 +35,270 Hover/Click
Jan22 201202 47.69 47.69 47.69 47.69 +0.44 3,564 37,868 +703 Hover/Click
Feb22 201202 47.65 47.65 47.65 47.65 +0.41 3,195 37,845 +1,379 Hover/Click
Mar22 201202 48.15 48.15 47.64 47.64 +0.37 3,760 42,956 +6 Hover/Click
Total Volume and Open Interest 811,504 2,449,329 +67,886  
Gas Oil(ICE) Weekly Monthly
Dec20 201202 381.75 395.25 380.50 390.50 +4.25 46,363 126,643 +17,835 Hover/Click
Jan21 201202 384.75 397.75 383.25 393.25 +4.00 74,816 155,954 +9,044 Hover/Click
Feb21 201202 388.00 401.00 387.00 396.75 +4.00 35,172 106,735 +9,312 Hover/Click
Mar21 201202 390.75 404.00 390.25 400.00 +4.00 19,061 67,625 +3,057 Hover/Click
Apr21 201202 394.00 406.00 392.75 402.25 +3.75 8,193 37,620 +3,686 Hover/Click
May21 201202 395.00 408.00 395.00 404.25 +3.50 4,546 38,830 +1,861 Hover/Click
Jun21 201202 397.00 409.75 397.00 406.25 +3.50 11,832 63,022 +2,317 Hover/Click
Jul21 201202 401.00 411.50 401.00 408.50 +3.25 1,343 28,939 +2,303 Hover/Click
Aug21 201202 403.25 413.50 403.25 411.00 +3.25 1,855 21,080 +1,238 Hover/Click
Sep21 201202 406.75 416.00 404.75 413.25 +3.00 2,821 32,825 +432 Hover/Click
Total Volume and Open Interest 221,237 1,000,986 +61,162  
Ethanol(CBOT)
Dec20 201202 1.400 1.400 1.400 1.400 unch        
Jan21 201202 1.350 1.360 1.310 1.340 -0.010 0 44 +0  
Feb21 201202 1.340 1.340 1.340 1.340 -0.010        
Mar21 201202 1.340 1.340 1.340 1.340 -0.010        
Apr21 201202 1.340 1.360 1.340 1.355 -0.010 20 20 +20  
May21 201202 1.355 1.355 1.355 1.355 -0.010        
Jun21 201202 1.355 1.355 1.355 1.355 -0.010        
Jul21 201202 1.355 1.355 1.355 1.355 -0.010        
Total Volume and Open Interest 20 64 +20  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201202 44.15 45.91 43.93 45.28 +0.73 21,381 38,088 -1,432 Hover/Click
Feb21 201202 44.38 46.04 44.12 45.44 +0.71 35,073 38,197 -1,296 Hover/Click
Mar21 201202 44.50 46.14 44.29 45.57 +0.69 36,569 31,674 +429 Hover/Click
Apr21 201202 44.68 46.16 44.41 45.64 +0.66 21,505 15,270 +118 Hover/Click
May21 201202 44.50 46.16 44.50 45.66 +0.62 8,145 8,709 +230 Hover/Click
Jun21 201202 45.12 46.11 44.75 45.64 +0.60 12,459 54,387 +770 Hover/Click
Jul21 201202 45.35 45.58 45.28 45.57 +0.57 2,031 9,349 +363 Hover/Click
Aug21 201202 45.10 45.46 44.79 45.46 +0.52 947 7,307 -26 Hover/Click
Sep21 201202 45.02 45.38 44.72 45.34 +0.49 2,569 12,399 +42 Hover/Click
Oct21 201202 45.20 45.20 45.20 45.20 +0.44 593 7,240 +5 Hover/Click
Nov21 201202 45.08 45.08 45.08 45.08 +0.41 561 6,722 +203 Hover/Click
Dec21 201202 44.60 45.39 44.40 44.99 +0.40 11,197 76,331 -363 Hover/Click
Jan22 201202 44.87 44.87 44.87 44.87 +0.37 276 4,323 +196 Hover/Click
Feb22 201202 44.76 44.76 44.76 44.76 +0.35 38 2,630 +0 Hover/Click
Mar22 201202 44.65 44.65 44.65 44.65 +0.31 176 8,201 +70 Hover/Click
Apr22 201202 44.57 44.57 44.57 44.57 +0.28 3 2,284 -3 Hover/Click
Total Volume and Open Interest 159,745 432,154 +239  
US Dollar Index(ICE) Weekly Monthly
Dec20 201202 91.190 91.495 90.980 91.115 -0.183 31,584 33,928 +1,424 Hover/Click
Mar21 201202 91.160 91.430 90.915 91.052 -0.175 903 1,594 +242 Hover/Click
Jun21 201202 91.165 91.265 90.900 91.033 -0.175 3 88 +3 Hover/Click
Total Volume and Open Interest 32,490 35,610 +1,669  
Australian Dollar(CME) Weekly Monthly
Dec20 201202 73.74 74.21 73.52 74.02 +0.37 88,022 127,959 +1,510 Hover/Click
Mar21 201202 73.82 74.26 73.58 74.08 +0.38 1,343 1,837 +615 Hover/Click
Jun21 201202 74.11 74.24 73.63 74.11 +0.37 2 111 +1 Hover/Click
Total Volume and Open Interest 89,777 131,162 +2,230  
British Pound(CME) Weekly Monthly
Dec20 201202 134.26 134.43 132.87 133.59 -0.58 133,289 137,713 -4,403 Hover/Click
Mar21 201202 134.41 134.53 132.90 133.70 -0.59 1,474 4,330 +279 Hover/Click
Jun21 201202 133.48 133.76 133.12 133.76 -0.58 5 235 +0 Hover/Click
Total Volume and Open Interest 135,113 143,758 -4,081  
Canadian Dollar(CME) Weekly Monthly
Dec20 201202 77.31 77.46 77.17 77.39 +0.09 93,877 135,430 -2,037 Hover/Click
Mar21 201202 77.34 77.49 77.21 77.42 +0.08 1,357 4,330 +462 Hover/Click
Jun21 201202 77.29 77.45 77.22 77.42 +0.08 97 1,700 +11 Hover/Click
Sep21 201202 77.40 77.46 77.32 77.43 +0.08 9 414 +4 Hover/Click
Total Volume and Open Interest 95,612 143,309 -1,551  
Japanese Yen(CME) Weekly Monthly
Dec20 201202 95.88 95.96 95.47 95.66 -0.14 111,722 187,383 -578 Hover/Click
Mar21 201202 96.04 96.11 95.62 95.81 -0.14 1,489 2,637 +191 Hover/Click
Jun21 201202 95.92 96.15 95.75 95.92 -0.14 4 157 +2 Hover/Click
Total Volume and Open Interest 113,278 190,664 -381  
Swiss Franc(CME) Weekly Monthly
Dec20 201202 111.19 111.85 110.99 111.63 +0.56 31,682 49,586 -92 Hover/Click
Mar21 201202 111.54 112.19 111.34 111.97 +0.56 329 789 +115 Hover/Click
Jun21 201202 112.27 112.28 112.27 112.27 +0.56 2 58 +0 Hover/Click
Total Volume and Open Interest 32,013 50,513 +23  
EuroFX(CME) Weekly Monthly
Dec20 201202 120.76 121.22 120.43 121.02 +0.51 236,326 624,043 -5,345 Hover/Click
Mar21 201202 121.04 121.50 120.73 121.31 +0.50 10,402 12,984 +1,476 Hover/Click
Jun21 201202 121.24 121.71 120.99 121.56 +0.50 160 870 -54 Hover/Click
Total Volume and Open Interest 247,705 642,434 -3,859  
Mexican Peso(CME) Weekly Monthly
Dec20 201202 498.38 500.38 495.63 498.75 +0.38 51,618 144,205 +5,850 Hover/Click
Mar21 201202 492.88 495.75 491.00 494.25 +0.63 4,700 6,095 +4,153 Hover/Click
Total Volume and Open Interest 56,326 150,397 +10,011  
Brazilian Real(CME) Weekly Monthly
Jan21 201202 192.25 192.30 190.35 190.50 -0.95 12,428 31,039 +2,201  
Feb21 201202 190.30 191.95 190.30 190.40 -0.90 100 84 +64  
Mar21 201202 192.75 192.75 190.25 190.25 -0.85 34 1,997 +5 Hover/Click
Apr21 201202 190.05 190.05 190.05 190.05 -0.85 0 5 +0  
Total Volume and Open Interest 12,562 33,125 -17,923  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201202 171~310 172~060 170~250 171~070 -0~150 35,364 71,204 -14,989 Hover/Click
Mar21 201202 172~260 173~060 171~220 172~050 -0~160 450,721 1,110,787 -9,276 Hover/Click
Jun21 201202 172~050 172~050 172~050 172~050 -0~160 0 4 +0 Hover/Click
Total Volume and Open Interest 486,085 1,181,995 -24,265  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201202 137~315 138~015 137~225 137~270 unch 117,387 114,497 -28,813 Hover/Click
Mar21 201202 137~170 137~210 137~085 137~135 -0~005 1,750,210 3,154,102 -47,282 Hover/Click
Jun21 201202 137~135 137~135 137~120 137~135 -0~005 0 1 +0 Hover/Click
Total Volume and Open Interest 1,867,597 3,268,600 -76,095  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201202 125~150 125~156 125~116 125~140 +0~014 141,164 110,255 -39,149 Hover/Click
Mar21 201202 125~230 125~254 125~204 125~230 +0~012 1,024,050 3,083,301 +380 Hover/Click
Jun21 201202 125~230 125~230 125~230 125~230 +0~012       Hover/Click
Total Volume and Open Interest 1,165,214 3,193,556 -38,769  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201202 110~122 110~127 110~120 110~124 +0~006 90,600 62,158 -33,150 Hover/Click
Mar21 201202 110~120 110~124 110~115 110~120 +0~004 464,351 1,835,333 +15,504 Hover/Click
Jun21 201202 110~120 110~120 110~120 110~120 +0~004       Hover/Click
Total Volume and Open Interest 554,951 1,897,491 -17,646  
Eurodollars(CME) Weekly Monthly
Dec20 201202 99.753 99.757 99.747 99.757 +0.007 160,007 1,118,104 -8,165  
Mar21 201202 99.790 99.795 99.790 99.795 +0.005 118,023 1,148,549 +1,858  
Jun21 201202 99.790 99.800 99.790 99.800 +0.005 129,088 862,855 -6,106  
Sep21 201202 99.785 99.795 99.780 99.790 +0.005 207,830 762,967 -9,520  
Dec21 201202 99.745 99.750 99.735 99.745 unch 301,098 820,313 -20,708  
Mar22 201202 99.755 99.760 99.745 99.750 unch 597,333 727,270 +7,599  
Jun22 201202 99.740 99.750 99.730 99.735 unch 392,486 621,100 +14,976  
Sep22 201202 99.720 99.730 99.710 99.720 +0.005 412,290 451,728 -28,081  
Dec22 201202 99.665 99.680 99.660 99.665 unch 382,673 450,616 -12,220  
Mar23 201202 99.655 99.670 99.650 99.655 unch 335,491 601,171 +6,054  
Jun23 201202 99.605 99.620 99.595 99.605 +0.005 367,531 351,553 -7,547  
Sep23 201202 99.525 99.540 99.505 99.515 -0.010 368,352 396,031 +36,592  
Dec23 201202 99.465 99.475 99.445 99.455 -0.010 192,088 338,640 -16,558  
Mar24 201202 99.405 99.420 99.380 99.395 -0.010 115,053 240,310 -5,559  
Jun24 201202 99.345 99.360 99.315 99.330 -0.015 87,078 216,614 -3,827  
Sep24 201202 99.275 99.290 99.240 99.260 -0.015 85,600 192,499 -4,608  
Dec24 201202 99.200 99.215 99.170 99.190 -0.015 77,209 193,794 +3,662  
Mar25 201202 99.140 99.160 99.100 99.125 -0.015 40,887 141,900 -5,104  
Total Volume and Open Interest 4,465,160 10,035,838 -47,687  
Ultra T-Bond(CBOT)
Dec20 201202 214~05 214~16 211~15 212~10 -1~04 12,789 39,745 -5,181  
Mar21 201202 212~03 212~27 209~23 210~19 -1~04 267,854 1,004,355 -4,280  
Jun21 201202 210~19 210~19 210~19 210~19 -1~04        
Total Volume and Open Interest 280,643 1,044,100 -9,461  
Ultra 10-Yr T-Note(CBOT)
Dec20 201202 156~205 156~240 155~300 156~065 -0~065 29,309 33,933 -7,954  
Mar21 201202 155~285 156~040 155~095 155~180 -0~065 283,787 929,406 -5,078  
Jun21 201202 155~180 155~180 155~180 155~180 -0~065        
Total Volume and Open Interest 313,096 963,339 -13,032  
30 Day Federal Funds(CBOT)
Dec20 201202 99.915 99.918 99.912 99.912 -0.003 4,229 118,784 +533  
Jan21 201202 99.920 99.925 99.915 99.915 -0.005 5,550 154,752 +1,394  
Feb21 201202 99.925 99.925 99.920 99.920 unch 9,310 113,501 +1,978  
Mar21 201202 99.925 99.925 99.920 99.920 unch 3,634 73,597 -154  
Apr21 201202 99.925 99.925 99.920 99.920 -0.005 2,163 94,374 -329  
May21 201202 99.925 99.930 99.920 99.925 unch 4,016 64,421 +438  
Total Volume and Open Interest 59,069 943,953 -142,867  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201202 152.07 152.09 151.94 151.99 -0.10 873 13,761 +98 Hover/Click
Mar21 201202 151.88 151.93 151.85 151.93 -0.09 6 205 +6 Hover/Click
Jun21 201202 151.93 151.93 151.93 151.93 -0.09       Hover/Click
Total Volume and Open Interest 879 13,966 +104  
Euro-Buxl(EUREX)
Dec20 201202 223.86 224.30 223.22 223.52 -0.48 109,330 266,444 +25,205  
Mar21 201202 222.04 222.62 221.58 221.86 -0.48 29,898 86,391 +27,522  
Jun21 201202 220.72 220.72 220.72 220.72 -0.48        
Total Volume and Open Interest 139,228 352,835 +52,727  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201202 174.56 174.69 174.37 174.48 -0.08 744,764 1,370,635 +120,307 Hover/Click
Mar21 201202 176.85 176.97 176.63 176.74 -0.10 138,697 286,069 +85,869 Hover/Click
Jun21 201202 174.08 174.08 174.08 174.08 -0.08 0 1 +0 Hover/Click
Total Volume and Open Interest 883,461 1,656,705 +206,176  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201202 135.20 135.23 135.14 135.18 -0.01 369,996 1,021,118 +39,945 Hover/Click
Mar21 201202 135.02 135.07 134.97 135.02 -0.02 41,718 128,867 +15,568 Hover/Click
Jun21 201202 135.73 135.73 135.73 135.73 -0.01       Hover/Click
Total Volume and Open Interest 411,714 1,149,985 +55,513  
Euro-Schatz(EUREX)
Dec20 201202 112.27 112.29 112.26 112.28 +0.00 378,183 1,387,278 +59,336  
Mar21 201202 112.31 112.32 112.29 112.31 unch 130,971 294,526 +101,115  
Jun21 201202 113.07 113.07 113.07 113.07 +0.00        
Total Volume and Open Interest 509,154 1,681,804 +160,451  
3-Mth Euribor(EUREX)
Dec20 201202 100.530 100.530 100.530 100.530 unch 0 1,127 +0  
Mar21 201202 100.535 100.535 100.535 100.535 unch 0 738 +0  
Jun21 201202 100.540 100.540 100.540 100.540 +0.005 0 293 +0  
Total Volume and Open Interest 0 3,865 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201202 134~24 134~25 134~18 134~19 +0~01 10,253 10,293 -1,986 Hover/Click
Mar21 201202 133~23 133~31 133~17 133~21 +0~01 286,826 462,727 +3,517 Hover/Click
Total Volume and Open Interest 297,079 473,080 +1,531  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201202 99.95 99.96 99.95 99.95 unch 24,802 469,804 -3,620  
Mar21 201202 99.96 99.97 99.96 99.96 unch 23,643 687,073 -5,417  
Jun21 201202 99.97 99.99 99.97 99.98 +0.01 30,418 834,615 +1,019  
Sep21 201202 99.99 100.00 99.98 99.99 +0.00 40,801 567,054 +1,879  
Dec21 201202 99.99 100.00 99.99 99.99 unch 50,413 503,196 +6,382  
Mar22 201202 99.93 99.94 99.93 99.93 +0.00 60,391 541,477 +3,628  
Total Volume and Open Interest 503,420 4,784,873 +5,451  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201202 100.530 100.535 100.530 100.530 unch 19,794 473,480 -914  
Mar21 201202 100.530 100.540 100.530 100.535 unch 26,587 326,749 -5,512  
Jun21 201202 100.535 100.540 100.535 100.540 +0.005 14,007 367,003 +945  
Total Volume and Open Interest 438,224 3,376,100 -7,219  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201202 99.98 99.99 99.98 99.99 unch 4,853 115,684 -1,910  
Mar21 201202 99.98 99.98 99.97 99.98 unch 9,143 144,144 +2,485  
Jun21 201202 99.96 99.97 99.95 99.96 -0.01 1,275 136,107 -107  
Sep21 201202 99.95 99.95 99.93 99.94 -0.01 2,374 127,900 -481  
Dec21 201202 99.92 99.92 99.91 99.92 unch 720 108,860 -284  
Mar22 201202 99.90 99.90 99.88 99.90 unch 452 120,536 +34  
Jun22 201202 99.87 99.87 99.85 99.87 unch 647 55,403 +237  
Sep22 201202 99.83 99.83 99.82 99.83 unch 1,520 52,453 -172  
Dec22 201202 99.79 99.79 99.79 99.79 -0.01 2 4,537 +0  
Mar23 201202 99.76 99.76 99.76 99.76 -0.01 0 498 +0  
Total Volume and Open Interest 21,046 867,121 -248  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201202 99.08 99.09 99.00 99.02 -0.07 160,300 1,587,165 +11,400  
Mar21 201202 99.04 99.04 98.96 98.96 -0.07 571 5,067 +415  
Total Volume and Open Interest 160,871 1,592,232 +11,815  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201202 99.82 99.83 99.82 99.82 -0.01 142,626 938,436 -4,201  
Mar21 201202 99.81 99.82 99.81 99.82 -0.01 0 2,979 +0  
Total Volume and Open Interest 142,626 941,415 -4,201  
Gold(CMX) Weekly Monthly
Dec20 201202 1811.3 1830.0 1807.8 1825.7 +11.6 3,145 25,471 -6,210 Hover/Click
Feb21 201202 1819.1 1835.7 1810.5 1830.2 +11.3 242,726 396,046 +2,762 Hover/Click
Apr21 201202 1823.0 1839.2 1814.8 1833.9 +11.1 3,737 65,268 -444 Hover/Click
Jun21 201202 1823.2 1841.2 1818.1 1836.3 +10.8 1,684 30,759 +273 Hover/Click
Aug21 201202 1820.6 1843.0 1819.1 1838.4 +10.6 887 7,678 +311 Hover/Click
Oct21 201202 1830.2 1845.1 1830.2 1840.4 +10.5 40 4,157 +25 Hover/Click
Dec21 201202 1829.6 1846.3 1825.4 1842.4 +10.2 338 9,268 -185 Hover/Click
Feb22 201202 1844.3 1844.6 1836.9 1844.6 +10.0 39 581 +31 Hover/Click
Apr22 201202 1848.5 1848.5 1847.5 1847.5 +10.0 2 10 +1 Hover/Click
Jun22 201202 1853.1 1853.1 1853.1 1853.1 +10.0 1 98 +0 Hover/Click
Aug22 201202 1854.6 1854.6 1854.6 1854.6 +10.0 0 4 +0 Hover/Click
Oct22 201202 1858.3 1858.3 1858.3 1858.3 +10.0       Hover/Click
Total Volume and Open Interest 254,209 541,982 -3,459  
Silver(CMX) Weekly Monthly
Dec20 201202 2391.5 2437.5 2364.0 2402.5 -0.8 1,677 8,305 -1,139 Hover/Click
Mar21 201202 2413.0 2445.5 2368.0 2408.0 -1.0 95,288 124,210 +306 Hover/Click
May21 201202 2416.0 2450.0 2377.5 2414.2 -1.3 1,523 10,871 +219 Hover/Click
Jul21 201202 2410.0 2452.5 2384.5 2420.1 -2.1 578 4,845 -96 Hover/Click
Sep21 201202 2436.0 2455.5 2397.5 2425.9 -2.4 255 1,796 +19 Hover/Click
Dec21 201202 2415.0 2457.5 2402.5 2435.1 -3.4 116 1,706 +8 Hover/Click
Mar22 201202 2442.8 2442.8 2442.8 2442.8 -3.4 0 9 +0 Hover/Click
Total Volume and Open Interest 100,372 152,747 -601  
Platinum(NYMEX) Weekly Monthly
Jan21 201202 1006.0 1023.5 986.1 1012.1 +8.2 16,682 46,245 -749 Hover/Click
Apr21 201202 1009.2 1027.0 991.9 1016.1 +7.8 1,211 9,394 +373 Hover/Click
Jul21 201202 1001.0 1028.0 1001.0 1019.6 +8.2 14 149 +2 Hover/Click
Oct21 201202 1015.0 1023.1 1015.0 1023.1 +6.2 1 4 +1 Hover/Click
Total Volume and Open Interest 17,933 55,796 -408  
Palladium(NYMEX) Weekly Monthly
Dec20 201202 2393.00 2397.40 2393.00 2397.40 -19.90 63 180 -166 Hover/Click
Mar21 201202 2418.70 2440.00 2383.10 2408.20 -21.50 1,707 9,501 -246 Hover/Click
Jun21 201202 2440.00 2440.00 2411.60 2411.60 -22.00 0 118 +0 Hover/Click
Total Volume and Open Interest 1,770 9,802 -412  
Copper(CMX) Weekly Monthly
Dec20 201202 349.00 349.40 343.00 347.50 +0.70 2,921 5,758 -447 Hover/Click
Mar21 201202 350.20 351.20 343.90 348.90 +0.40 101,318 163,974 -1,163 Hover/Click
May21 201202 350.45 351.50 344.45 349.25 +0.25 5,106 29,070 +1,487 Hover/Click
Jul21 201202 349.15 351.40 344.65 349.30 +0.05 2,199 21,487 -17 Hover/Click
Sep21 201202 349.95 351.00 345.00 349.15 -0.10 923 5,756 +335 Hover/Click
Total Volume and Open Interest 114,225 237,890 +460  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201202 29765 29907 29589 29868 +64 171,262 86,670 -1,398 Hover/Click
Mar21 201202 29625 29800 29500 29768 +66 372 7,044 +38 Hover/Click
Jun21 201202 29361 29660 29361 29660 +34 4 32 +2 Hover/Click
Sep21 201202 29561 29561 29469 29561 +35 0 1 +0 Hover/Click
Total Volume and Open Interest 171,638 93,747 -1,358  
S & P 500(CME) Weekly Monthly
Dec20 201202 3667.25 3670.75 3644.25 3667.25 +6.75 3,669 30,665 +1,921  
Mar21 201202 3659.50 3659.50 3659.50 3659.50 +7.50 0 26 +0  
Jun21 201202 3649.00 3649.00 3649.00 3649.00 +7.00        
Sep21 201202 3631.00 3631.00 3631.00 3631.00 +4.50        
Total Volume and Open Interest 3,669 30,765 +1,921  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201202 3661.25 3672.75 3642.25 3667.25 +6.75 1,712,274 2,514,695 +27,767 Hover/Click
Mar21 201202 3653.00 3664.75 3634.25 3659.50 +7.50 22,069 91,928 +15,073 Hover/Click
Jun21 201202 3636.00 3654.00 3624.50 3649.00 +7.00 193 1,446 +10 Hover/Click
Sep21 201202 3631.00 3631.00 3631.00 3631.00 +4.50 0 18 +0 Hover/Click
Total Volume and Open Interest 1,734,536 2,608,101 +42,850  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201202 12456.25 12473.50 12312.50 12454.25 +2.00 493,064 240,244 -1,607 Hover/Click
Mar21 201202 12458.50 12468.00 12312.00 12451.25 +3.25 1,465 4,844 +343 Hover/Click
Jun21 201202 12430.00 12456.00 12301.25 12437.75 +3.50 26 458 +2 Hover/Click
Total Volume and Open Interest 494,555 245,546 -1,262  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201202 2189.70 2196.60 2172.80 2190.50 -3.50 18,639 54,812 +663 Hover/Click
Mar21 201202 2184.00 2190.30 2173.80 2187.30 -4.10       Hover/Click
Jun21 201202 2190.00 2190.00 2190.00 2190.00 -3.50       Hover/Click
Total Volume and Open Interest 18,639 54,812 +663  
Volatility Index(CBOE)
Dec20 201202 22.65 23.05 22.20 22.68 -0.15 49,143 124,050 -8,138  
Jan21 201202 24.38 24.60 23.85 24.33 -0.10 36,540 93,849 +9,948  
Feb21 201202 24.86 25.10 24.45 24.83 -0.15 8,868 20,613 +1,146  
Mar21 201202 25.01 25.20 24.65 24.98 -0.15 3,892 14,644 -69  
Total Volume and Open Interest 104,342 269,448 +2,611  
S & P 600(CME)
Dec20 201202 1051.90 1051.90 1051.90 1051.90 +4.10        
Mar21 201202 1052.60 1052.60 1052.60 1052.60 +4.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201202 1834.80 1843.70 1816.20 1837.50 +2.00 186,855 549,108 -7,736 Hover/Click
Mar21 201202 1828.00 1840.90 1814.40 1835.10 +2.30 703 1,802 +451 Hover/Click
Jun21 201202 1828.80 1828.80 1828.80 1828.80 +1.10 0 1 +0 Hover/Click
Total Volume and Open Interest 187,558 550,911 -7,285  
Nikkei 225(CME)
Dec20 201202 26885 26920 26690 26830 -80 6,940 16,225 -213  
Mar21 201202 26800 26860 26675 26815 -75 49 1,821 +10  
Total Volume and Open Interest 6,989 18,046 -203  
Nikkei 225(SGX) Weekly Monthly
Dec20 201202 26780 26970 26685 26835 +50 70,407 112,008 -710  
Mar21 201202 26675 26875 26635 26760 +30 164 1,712 +85  
Jun21 201202 26645 26645 26645 26645 +55 0 6,801 +0  
Total Volume and Open Interest 70,579 144,455 -617  
Nikkei 225 Mini(JPX)
Dec20 201202 26835 26920 26685 26840 +40 608,858 435,417 -9,561  
Mar21 201202 26725 26910 26625 26770 +40 52,679 40,150 +392  
Jun21 201202 26550 26720 26450 26590 +40 691 1,920 +5  
Total Volume and Open Interest 672,258 500,308 -9,238  
Nikkei 225(JPX)
Dec20 201202 26830 26920 26680 26840 +40 57,917 311,914 -6,586  
Mar21 201202 26780 26850 26630 26770 +40 1,335 23,706 +4,879  
Jun21 201202 26630 26630 26520 26590 +40 5 20,581 +0  
Total Volume and Open Interest 59,259 425,176 -1,824  
Nikkei 225(CME) Yen
Dec20 201202 26885 26920 26685 26825 -90 40,487 54,125 +953  
Mar21 201202 26755 26825 26630 26770 -80 147 1,935 +99  
Jun21 201202 26570 26570 26570 26570 -80        
Total Volume and Open Interest 40,634 56,060 +1,052  
Nikkei 225(CME) e-Mini Yen
Dec20 201202 26830 26830 26830 26830 -90 0 2 +0  
Mar21 201202 26770 26770 26770 26770 -80        
Jun21 201202 26570 26570 26570 26570 -80        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201202 5576.5 5579.0 5542.0 5576.5 +2.0 79,616 267,738 +12,379  
Jan21 201202 5555.0 5569.0 5542.5 5566.0 +2.0 84 81 +16  
Feb21 201202 5562.5 5562.5 5562.5 5562.5 +2.0        
Mar21 201202 5548.0 5559.5 5548.0 5559.5 +2.0 2 22 +0  
Jun21 201202 5465.5 5469.5 5465.5 5469.5 +1.0 0 11 +0  
Sep21 201202 5445.0 5445.0 5445.0 5445.0 +2.0        
Total Volume and Open Interest 79,702 282,358 +12,395  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201202 26614 26700 26334 26535 -54 127,267 119,361 +3,676  
Jan21 201202 26572 26707 26398 26544 -60 271 193 +193  
Total Volume and Open Interest 127,795 126,278 -12,036  
DAX(EUREX) Weekly Monthly
Dec20 201202 13346.5 13372.0 13264.0 13305.5 -88.0 100,288 83,729 +10,984  
Mar21 201202 13334.5 13352.5 13259.5 13297.5 -87.0 345 2,235 +219  
Jun21 201202 13303.5 13303.5 13303.5 13303.5 -86.5 0 68 -2  
Total Volume and Open Interest 100,633 86,032 +11,201  
Mini-DAX(EUREX)
Dec20 201202 13354.0 13370.0 13264.0 13305.5 -88.0 57,114 16,657 +1,717  
Mar21 201202 13328.0 13351.0 13264.0 13297.5 -87.0 217 467 +65  
Jun21 201202 13294.0 13303.5 13279.0 13303.5 -86.5 2 48 +2  
Total Volume and Open Interest 57,333 17,172 +1,784  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201202 3517 3522 3499 3517 -11 1,341,461 3,386,658 +128,966  
Mar21 201202 3501 3509 3488 3504 -12 2,168 126,545 +1,192  
Jun21 201202 3454 3454 3454 3454 -12 0 51,770 +0  
Total Volume and Open Interest 1,343,629 3,591,504 +130,158  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201202 10457 10474 10397 10445 -10 45,459 154,598 +5,394  
Mar21 201202 10305 10350 10295 10332 -8 129 1,615 +102  
Jun21 201202 10176 10176 10176 10176 -10 0 2,309 +0  
Total Volume and Open Interest 45,588 158,522 +5,496  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201202 6364.00 6458.00 6340.50 6449.00 +69.50 177,892 752,706 -11,019  
Mar21 201202 6326.50 6416.00 6324.50 6408.00 +70.50 245 6,930 +237  
Jun21 201202 6356.00 6356.00 6356.00 6356.00 +70.50 2 72 +0  
Total Volume and Open Interest 178,139 759,711 -10,782  
SPI 200(SFE) Weekly Monthly
Dec20 201202 6581.0 6639.0 6558.0 6594.0 +9.0 57,484 301,714 -555  
Mar21 201202 6553.0 6566.0 6528.0 6528.0 +9.0 196 5,068 +196  
Jun21 201202 6506.0 6506.0 6506.0 6506.0 +9.0 0 396 +0  
Total Volume and Open Interest 57,680 307,190 -359  
FTSE MIB(ISE)
Dec20 201202 22020.00 22095.00 21775.00 21952.00 -165.00 18,518 68,424 +2,067  
Mar21 201202 21865.00 21910.00 21675.00 21850.00 -162.00 62 1,358 +21  
Jun21 201202 21615.00 21615.00 21615.00 21615.00 -162.00 0 12 +0  
Total Volume and Open Interest 18,580 69,794 +2,088  
KOSPI 200(KFE)
Dec20 201202 354.00 359.00 353.50 358.75 +6.35 359,211 270,229 -4,833  
Mar21 201202 349.50 354.40 349.00 354.05 +6.30 2,038 20,484 +65  
Jun21 201202 353.50 353.95 352.90 353.25 +5.10 8 11,651 -4  
Total Volume and Open Interest 361,274 329,242 -4,772  
GSCI(CME) Weekly Monthly
Dec20 201202 383.10 388.60 382.30 386.50 +3.35 81 5,845 -3  
Jan21 201202 387.25 388.65 383.15 387.25 +3.35        
Feb21 201202 387.95 387.95 387.95 387.95 +2.45        
Total Volume and Open Interest 81 5,845 -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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy