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 Thu December 03, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201203 1154.25 1170.75 1152.00 1168.25 +15.25 109,296 303,724 -4,886 Hover/Click
Mar21 201203 1156.00 1172.50 1154.00 1170.25 +15.50 55,653 258,697 -674 Hover/Click
May21 201203 1153.00 1170.00 1151.25 1168.25 +16.25 21,294 125,282 -789 Hover/Click
Jul21 201203 1150.00 1166.50 1148.00 1165.00 +16.00 21,013 111,461 +1,916 Hover/Click
Aug21 201203 1132.50 1145.25 1128.50 1144.50 +14.75 980 7,427 +147 Hover/Click
Sep21 201203 1076.00 1088.00 1074.50 1086.25 +10.75 730 7,391 +114 Hover/Click
Nov21 201203 1031.50 1040.50 1030.00 1040.25 +8.75 11,329 84,332 +406 Hover/Click
Jan22 201203 1029.50 1039.00 1029.25 1038.75 +8.50 446 9,943 +50 Hover/Click
Mar22 201203 1014.25 1024.75 1014.00 1024.75 +9.50 425 27,933 +154 Hover/Click
May22 201203 1014.00 1021.00 1011.25 1021.00 +8.75 276 5,410 +30 Hover/Click
Jul22 201203 1015.25 1020.75 1012.25 1020.75 +7.75 194 2,372 +7 Hover/Click
Aug22 201203 1013.25 1013.25 1013.25 1013.25 +7.50 0 63 +0 Hover/Click
Sep22 201203 995.00 995.00 995.00 995.00 +8.25 0 37 +0 Hover/Click
Nov22 201203 974.25 978.00 968.75 976.75 +7.50 204 3,824 +40 Hover/Click
Total Volume and Open Interest 221,840 947,968 -3,485  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201203 389.80 394.00 389.40 392.80 +3.30 1,042 3,162 -745 Hover/Click
Jan21 201203 385.60 391.00 384.70 390.00 +4.40 38,808 127,627 -124 Hover/Click
Mar21 201203 383.90 389.00 383.30 388.20 +4.00 23,397 119,277 +850 Hover/Click
May21 201203 381.30 386.30 380.60 385.60 +4.00 10,882 69,895 +767 Hover/Click
Jul21 201203 379.30 384.40 378.80 383.90 +4.30 6,147 39,857 -40 Hover/Click
Aug21 201203 372.00 375.70 371.60 375.30 +3.20 764 6,854 +141 Hover/Click
Sep21 201203 359.40 361.80 359.00 361.00 +1.60 492 7,163 +66 Hover/Click
Oct21 201203 346.00 348.60 345.90 347.90 +1.30 617 8,589 +228 Hover/Click
Dec21 201203 344.50 346.50 344.00 346.10 +1.30 2,308 27,144 +376 Hover/Click
Jan22 201203 342.00 343.40 341.10 342.50 +0.80 284 1,678 +90 Hover/Click
Total Volume and Open Interest 84,829 418,190 +1,642  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201203 37.81 38.72 37.81 38.68 +1.21 393 1,921 -183 Hover/Click
Jan21 201203 37.09 37.80 36.88 37.73 +0.81 63,708 146,610 -5,362 Hover/Click
Mar21 201203 36.90 37.58 36.73 37.51 +0.74 33,274 119,343 +2,958 Hover/Click
May21 201203 36.78 37.37 36.58 37.33 +0.71 13,911 77,492 -257 Hover/Click
Jul21 201203 36.59 37.21 36.44 37.18 +0.68 10,794 52,653 +1,219 Hover/Click
Aug21 201203 36.23 36.76 36.08 36.74 +0.64 1,407 13,574 +388 Hover/Click
Sep21 201203 35.75 36.20 35.68 36.16 +0.59 1,090 9,929 +179 Hover/Click
Oct21 201203 35.15 35.66 35.03 35.62 +0.60 1,074 12,071 +240 Hover/Click
Dec21 201203 35.01 35.57 34.87 35.55 +0.66 2,463 33,471 +578 Hover/Click
Jan22 201203 35.03 35.33 34.88 35.27 +0.60 167 1,857 +101 Hover/Click
Total Volume and Open Interest 128,300 476,337 -138  
Canola(WCE) Weekly Monthly
Jan21 201203 579.4 591.6 578.7 589.1 +9.5 11,192 86,465 -577 Hover/Click
Mar21 201203 576.0 586.3 576.0 583.7 +7.6 8,595 46,906 +476 Hover/Click
May21 201203 573.0 580.9 573.0 578.5 +5.8 6,483 29,918 -152 Hover/Click
Jul21 201203 567.1 574.3 567.1 571.5 +4.1 3,548 18,494 +1,163 Hover/Click
Nov21 201203 525.0 528.5 522.7 523.6 -1.3 2,691 41,650 -239 Hover/Click
Total Volume and Open Interest 32,530 224,982 +669  
Corn(CBOT) Weekly Monthly
Dec20 201203 419.25 423.25 417.75 422.50 +3.50 5,316 8,736 -3,013 Hover/Click
Mar21 201203 424.00 427.50 422.00 426.50 +2.75 185,977 906,454 -160 Hover/Click
May21 201203 426.50 429.50 424.75 428.75 +2.25 41,659 224,056 +2,457 Hover/Click
Jul21 201203 426.75 430.00 425.25 429.50 +2.75 34,247 215,337 -318 Hover/Click
Sep21 201203 410.25 413.25 409.50 412.50 +2.25 7,686 82,352 +543 Hover/Click
Dec21 201203 408.00 410.75 407.25 410.75 +2.75 18,435 188,617 -67 Hover/Click
Mar22 201203 413.75 416.25 413.00 416.25 +2.75 2,619 15,726 +310 Hover/Click
May22 201203 415.00 417.75 414.25 417.00 +3.00 339 1,937 +98 Hover/Click
Jul22 201203 413.25 417.25 413.25 417.00 +4.25 636 15,728 -124 Hover/Click
Sep22 201203 393.00 393.50 392.25 393.50 +1.50 83 1,565 -51 Hover/Click
Total Volume and Open Interest 297,200 1,670,784 -368  
Wheat(CBOT) Weekly Monthly
Dec20 201203 573.50 576.00 568.00 571.75 -6.25 540 265 -268 Hover/Click
Mar21 201203 588.50 591.00 579.75 584.50 -4.00 90,655 198,862 -5,024 Hover/Click
May21 201203 590.75 593.75 582.75 587.75 -3.50 27,801 50,988 +449 Hover/Click
Jul21 201203 590.00 592.00 583.00 587.50 -2.50 19,431 82,544 -1,765 Hover/Click
Sep21 201203 593.00 595.50 586.75 591.50 -2.00 6,569 21,892 +224 Hover/Click
Dec21 201203 601.50 604.00 595.75 600.00 -1.75 6,361 31,559 -495 Hover/Click
Total Volume and Open Interest 152,746 395,958 -6,781  
Wheat(KCBT) Weekly Monthly
Dec20 201203 545.00 545.00 545.00 545.00 -5.50 84 123 -71 Hover/Click
Mar21 201203 553.50 556.25 544.75 549.75 -4.00 26,827 126,507 -1,640 Hover/Click
May21 201203 559.25 562.00 550.75 555.75 -3.75 6,764 33,702 +129 Hover/Click
Jul21 201203 562.50 565.25 554.50 559.00 -3.75 5,189 36,283 -11 Hover/Click
Sep21 201203 568.00 569.75 559.75 564.25 -3.75 989 7,221 +79 Hover/Click
Dec21 201203 575.75 577.25 568.00 572.25 -3.50 543 6,621 +113 Hover/Click
Mar22 201203 580.75 583.25 575.00 578.75 -3.00 47 627 +5 Hover/Click
Total Volume and Open Interest 40,469 211,611 -1,382  
Wheat(MGE) Weekly Monthly
Dec20 201203 540.50 540.50 540.50 540.50 +0.25 1 41 -94 Hover/Click
Mar21 201203 555.75 557.50 552.75 553.50 -2.50 7,258 38,685 -301 Hover/Click
May21 201203 564.25 565.75 561.25 561.75 -2.50 2,252 10,396 +247 Hover/Click
Jul21 201203 571.25 572.50 568.25 568.75 -2.50 1,840 7,610 -337 Hover/Click
Sep21 201203 578.00 579.00 575.25 576.25 -2.00 494 5,761 +136 Hover/Click
Dec21 201203 585.50 587.00 585.00 586.25 -2.25 174 2,842 +27 Hover/Click
Total Volume and Open Interest 12,025 65,575 -322  
Oats(CBOT) Weekly Monthly
Dec20 201203 303.00 303.75 303.00 303.75 +9.25 97 138 -267 Hover/Click
Mar21 201203 295.00 301.75 295.00 300.75 +4.25 444 3,869 -62 Hover/Click
May21 201203 301.50 302.50 299.50 302.25 +4.50 15 261 +0 Hover/Click
Jul21 201203 303.50 304.50 303.50 304.50 +4.00 0 80 +0 Hover/Click
Total Volume and Open Interest 556 4,410 -329  
Rough Rice(CBOT) Weekly Monthly
Jan21 201203 12.41 12.41 12.31 12.32 -0.13 750 8,437 -66 Hover/Click
Mar21 201203 12.60 12.60 12.49 12.52 -0.12 303 627 +234 Hover/Click
May21 201203 12.57 12.57 12.57 12.57 -0.12 0 5 +0 Hover/Click
Jul21 201203 12.68 12.68 12.68 12.68 -0.12       Hover/Click
Total Volume and Open Interest 1,053 9,100 +168  
Live Cattle(CME) Weekly Monthly
Dec20 201203 110.600 110.600 108.950 109.600 -1.100 6,189 20,408 -2,092 Hover/Click
Feb21 201203 113.750 113.750 111.680 112.580 -1.350 22,253 111,393 +465 Hover/Click
Apr21 201203 117.000 117.135 115.330 116.300 -0.880 7,840 66,108 +585 Hover/Click
Jun21 201203 111.980 111.980 110.350 111.285 -0.850 7,893 55,935 +1,320 Hover/Click
Aug21 201203 111.330 111.500 110.000 110.850 -0.700 2,981 11,964 +425 Hover/Click
Oct21 201203 115.080 115.080 113.680 114.600 -0.685 1,248 7,033 +373 Hover/Click
Total Volume and Open Interest 48,580 276,540 +1,124  
Feeder Cattle(CME) Weekly Monthly
Jan21 201203 141.735 142.000 139.235 139.800 -2.000 6,849 19,415 +41 Hover/Click
Mar21 201203 140.935 141.100 138.600 139.330 -1.655 4,097 9,762 +429 Hover/Click
Apr21 201203 142.100 142.250 139.880 140.700 -1.400 1,777 3,416 +279 Hover/Click
May21 201203 142.350 142.880 140.700 141.550 -1.235 1,479 3,662 +347 Hover/Click
Aug21 201203 147.450 147.985 146.000 146.935 -0.945 591 2,190 +150 Hover/Click
Sep21 201203 147.650 147.650 146.330 146.750 -1.250 38 162 +21 Hover/Click
Oct21 201203 146.700 146.700 146.435 146.700 -1.250 9 42 +7 Hover/Click
Total Volume and Open Interest 14,844 38,655 +1,277  
Lean Hogs(CME) Weekly Monthly
Dec20 201203 66.430 66.450 65.850 66.030 -0.320 6,010 18,213 -1,485 Hover/Click
Feb21 201203 67.880 68.050 66.720 66.930 -0.950 16,346 83,581 +1,559 Hover/Click
Apr21 201203 70.830 71.100 70.180 70.480 -0.400 8,547 42,882 +834 Hover/Click
May21 201203 75.200 75.630 75.050 75.300 -0.550 37 1,613 +17  
Jun21 201203 80.950 81.430 80.700 81.130 -0.100 4,093 26,998 +407 Hover/Click
Jul21 201203 81.600 81.850 81.280 81.650 -0.100 1,663 14,433 +75 Hover/Click
Aug21 201203 81.280 81.480 80.880 81.300 -0.030 1,518 8,365 +343 Hover/Click
Oct21 201203 69.830 69.950 69.680 69.930 +0.100 776 3,708 +264 Hover/Click
Total Volume and Open Interest 39,203 200,920 +2,180  
Class III Milk(CME) Weekly Monthly
Dec20 201203 15.14 15.50 15.14 15.45 +0.26 514 4,903 -80 Hover/Click
Jan21 201203 15.60 16.06 15.50 15.98 +0.34 580 3,408 -37 Hover/Click
Feb21 201203 16.17 16.60 16.15 16.55 +0.31 190 2,122 +19 Hover/Click
Mar21 201203 16.56 16.80 16.51 16.75 +0.21 53 2,012 +25 Hover/Click
Apr21 201203 16.68 16.80 16.67 16.80 +0.12 24 1,286 +8 Hover/Click
May21 201203 16.75 16.86 16.75 16.86 +0.11 23 1,248 +17 Hover/Click
Jun21 201203 16.88 16.92 16.88 16.90 +0.02 16 1,187 +7 Hover/Click
Jul21 201203 17.00 17.03 17.00 17.03 +0.03 29 478 +18 Hover/Click
Aug21 201203 17.05 17.15 17.05 17.11 +0.06 46 464 +36 Hover/Click
Sep21 201203 17.22 17.30 17.22 17.25 unch 20 570 +19 Hover/Click
Oct21 201203 17.12 17.19 17.12 17.16 +0.04 26 339 +23 Hover/Click
Nov21 201203 16.99 16.99 16.99 16.99 unch 16 239 +10 Hover/Click
Dec21 201203 16.90 16.90 16.90 16.90 unch 15 296 +15 Hover/Click
Total Volume and Open Interest 1,552 18,555 -5,468  
Cocoa(ICE) Weekly Monthly
Dec20 201203 2897 2897 2897 2897 -10 0 109 -9 Hover/Click
Mar21 201203 2648 2726 2630 2651 +13 23,694 94,990 +384 Hover/Click
May21 201203 2600 2670 2589 2606 +10 9,599 49,738 -972 Hover/Click
Jul21 201203 2595 2647 2570 2588 +9 6,334 25,410 +206 Hover/Click
Sep21 201203 2582 2631 2555 2575 +10 2,672 15,457 +1,002 Hover/Click
Dec21 201203 2571 2616 2548 2563 +10 400 10,809 +38 Hover/Click
Mar22 201203 2562 2608 2543 2554 +9 152 5,060 -2 Hover/Click
Total Volume and Open Interest 42,854 207,044 +646  
Coffee "C"(ICE) Weekly Monthly
Dec20 201203 117.65 117.65 117.65 117.65 +0.80 121 294 -497 Hover/Click
Mar21 201203 119.65 121.00 118.60 120.05 +0.95 26,346 117,672 +2,328 Hover/Click
May21 201203 121.30 122.75 120.45 121.80 +0.90 9,486 45,082 +1,001 Hover/Click
Jul21 201203 123.40 124.30 122.00 123.45 +0.95 4,446 36,640 +318 Hover/Click
Sep21 201203 124.85 125.65 123.45 124.80 +0.90 2,755 25,394 +340 Hover/Click
Dec21 201203 126.45 127.20 125.20 126.45 +0.90 1,669 18,484 -21 Hover/Click
Total Volume and Open Interest 45,682 260,940 +3,732  
Orange Juice(ICE) Weekly Monthly
Jan21 201203 125.85 127.50 125.30 126.80 +1.15 1,334 6,452 -476 Hover/Click
Mar21 201203 127.40 128.20 126.55 127.95 +1.20 545 3,692 +472 Hover/Click
May21 201203 127.50 128.00 127.30 128.00 +0.80 11 488 -1 Hover/Click
Jul21 201203 129.35 129.35 129.35 129.35 +0.80 4 120 +1 Hover/Click
Sep21 201203 131.40 131.40 131.40 131.40 +0.75 2 28 +1 Hover/Click
Nov21 201203 133.80 133.80 133.80 133.80 +0.75 1 5 +1 Hover/Click
Total Volume and Open Interest 1,897 10,786 -2  
Sugar #11(ICE) Weekly Monthly
Mar21 201203 14.62 14.89 14.58 14.71 +0.11 65,514 418,166 -4,020 Hover/Click
May21 201203 14.03 14.19 13.94 14.04 +0.07 33,148 224,093 +5,624 Hover/Click
Jul21 201203 13.50 13.68 13.44 13.54 +0.04 13,086 134,116 +640 Hover/Click
Oct21 201203 13.46 13.61 13.38 13.47 +0.01 8,288 105,057 -337 Hover/Click
Mar22 201203 13.89 13.95 13.73 13.80 -0.04 2,773 64,875 -51 Hover/Click
May22 201203 13.46 13.49 13.33 13.39 -0.03 1,518 42,693 +109 Hover/Click
Jul22 201203 13.20 13.21 13.11 13.15 -0.02 1,011 35,923 +140 Hover/Click
Oct22 201203 13.12 13.12 13.05 13.09 -0.02 459 32,355 -18 Hover/Click
Total Volume and Open Interest 126,361 1,081,320 +2,316  
London Cocoa(LCE) Weekly Monthly
Dec20 201203 1744 1775 1716 1725 -19 4,558 14,834 -4,019 Hover/Click
Mar21 201203 1789 1830 1770 1780 -9 13,643 72,165 +1,137 Hover/Click
May21 201203 1745 1775 1717 1727 -19 6,393 39,971 -703 Hover/Click
Jul21 201203 1726 1746 1696 1704 -18 2,912 22,887 -78 Hover/Click
Sep21 201203 1707 1726 1679 1686 -15 2,143 24,620 +457 Hover/Click
Dec21 201203 1705 1724 1680 1685 -15 882 31,988 +368 Hover/Click
Mar22 201203 1699 1721 1678 1684 -14 174 7,721 -87 Hover/Click
Total Volume and Open Interest 30,889 219,017 -2,877  
London Sugar(LCE) Weekly Monthly
Mar21 201203 402.10 406.50 401.10 403.60 +2.50 3,475 40,929 +42 Hover/Click
May21 201203 396.80 400.30 395.80 397.90 +2.30 1,254 24,165 -253 Hover/Click
Aug21 201203 391.30 393.80 389.80 391.90 +1.50 780 13,007 +20 Hover/Click
Oct21 201203 385.90 386.80 383.70 386.10 +1.20 174 4,392 +74 Hover/Click
Dec21 201203 385.80 385.90 383.00 385.80 +1.10 94 3,016 +59 Hover/Click
Total Volume and Open Interest 5,831 87,737 -16  
Cotton(ICE) Weekly Monthly
Dec20 201203 69.85 69.85 69.25 69.42 -0.57 14 153 -22 Hover/Click
Mar21 201203 71.60 71.98 71.07 71.11 -0.49 13,966 135,945 -2,290 Hover/Click
May21 201203 72.50 72.80 71.97 72.00 -0.50 4,800 37,555 +67 Hover/Click
Jul21 201203 73.23 73.52 72.72 72.76 -0.48 3,110 19,901 +118 Hover/Click
Oct21 201203 70.90 70.90 70.90 70.90 -0.45 0 5 +0 Hover/Click
Dec21 201203 70.64 70.82 70.25 70.28 -0.27 939 22,293 +145 Hover/Click
Total Volume and Open Interest 22,857 218,461 -1,997  
Lumber(CME) Weekly Monthly
Jan21 201203 657.5 663.4 653.6 660.0 +11.0 240 1,905 -17  
Mar21 201203 626.9 638.5 626.0 636.0 +16.0 149 661 +48  
May21 201203 598.3 603.6 596.3 599.9 +14.9 38 310 +3  
Jul21 201203 569.0 570.9 569.0 569.0 +14.9 0 157 +0  
Sep21 201203 559.5 559.5 559.5 559.5 +14.9        
Nov21 201203 559.5 559.5 559.5 559.5 +14.9        
Jan22 201203 559.5 559.5 559.5 559.5 +14.9        
Total Volume and Open Interest 427 3,033 +34  
Crude Oil(NYM) Weekly Monthly
Jan21 201203 44.99 45.84 44.66 45.64 +0.36 314,919 387,259 -11,565 Hover/Click
Feb21 201203 45.14 45.98 44.84 45.79 +0.35 95,001 201,239 +7,506 Hover/Click
Mar21 201203 45.24 46.07 44.98 45.91 +0.34 66,561 183,486 +789 Hover/Click
Apr21 201203 45.42 46.13 45.07 45.96 +0.32 33,559 92,584 -1,400 Hover/Click
May21 201203 45.37 46.12 45.09 45.97 +0.31 27,515 85,574 +1,079 Hover/Click
Jun21 201203 45.46 46.08 45.06 45.93 +0.29 63,170 209,809 -4,907 Hover/Click
Jul21 201203 45.35 45.95 45.17 45.83 +0.26 13,001 63,395 +1,804 Hover/Click
Aug21 201203 45.20 45.82 44.90 45.68 +0.22 3,930 48,092 +92 Hover/Click
Sep21 201203 45.17 45.64 44.80 45.50 +0.16 6,994 70,338 +645 Hover/Click
Oct21 201203 45.04 45.45 44.77 45.32 +0.12 2,896 37,577 -568 Hover/Click
Nov21 201203 44.94 45.28 44.70 45.15 +0.07 3,130 39,460 -264 Hover/Click
Dec21 201203 44.86 45.18 44.46 45.00 +0.01 53,817 284,800 +73 Hover/Click
Jan22 201203 44.83 44.83 44.83 44.83 -0.04 1,748 38,693 +347 Hover/Click
Feb22 201203 44.67 44.67 44.67 44.67 -0.09 412 17,316 -134 Hover/Click
Mar22 201203 44.52 44.52 44.52 44.52 -0.13 1,214 23,852 +375 Hover/Click
Apr22 201203 44.39 44.39 44.39 44.39 -0.18 156 7,164 +59 Hover/Click
Total Volume and Open Interest 717,520 2,122,605 -4,858  
e-miNY Crude Oil(NYM)
Jan21 201203 45.000 45.825 44.650 45.650 +0.375 12,223 1,722 +104  
Feb21 201203 45.225 46.000 44.850 45.800 +0.350 1,240 283 +83  
Mar21 201203 45.000 46.050 45.000 45.900 +0.325 102 449 +0  
Apr21 201203 45.650 46.100 45.100 45.950 +0.300 7 119 +1  
May21 201203 45.350 45.975 45.350 45.975 +0.325 3 34 -1  
Jun21 201203 45.375 46.075 45.100 45.925 +0.275 29 153 +4  
Jul21 201203 45.650 45.850 45.200 45.825 +0.250 4 20 +0  
Aug21 201203 45.675 45.675 45.250 45.675 +0.225 0 9 +0  
Sep21 201203 45.500 45.500 45.100 45.500 +0.150 0 12 +0  
Oct21 201203 45.325 45.325 44.975 45.325 +0.125 0 8 +0  
Total Volume and Open Interest 13,624 2,993 +197  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201203 136.12 139.84 135.41 139.33 +2.71 63,999 111,643 -1,964 Hover/Click
Feb21 201203 137.21 140.49 136.33 139.99 +2.46 35,773 47,317 -88 Hover/Click
Mar21 201203 138.10 141.00 137.06 140.55 +2.30 20,262 37,978 +649 Hover/Click
Apr21 201203 138.53 141.18 137.40 140.80 +2.18 12,778 26,510 +902 Hover/Click
May21 201203 139.17 141.45 138.20 141.14 +2.04 4,770 14,495 +105 Hover/Click
Jun21 201203 139.67 141.89 138.56 141.59 +1.87 7,649 30,288 -360 Hover/Click
Jul21 201203 140.41 142.38 139.38 142.24 +1.76 889 9,545 -51 Hover/Click
Aug21 201203 141.23 143.10 140.18 142.89 +1.65 537 6,242 +13 Hover/Click
Sep21 201203 141.80 143.67 140.98 143.61 +1.54 1,199 9,638 +124 Hover/Click
Oct21 201203 142.80 144.33 142.23 144.33 +1.43 354 5,685 +50 Hover/Click
Nov21 201203 144.88 144.98 144.51 144.97 +1.32 305 5,833 -9 Hover/Click
Dec21 201203 143.55 145.34 142.87 145.31 +1.15 2,132 36,092 -123 Hover/Click
Jan22 201203 145.90 145.90 144.85 145.90 +1.02 143 9,142 -11 Hover/Click
Feb22 201203 146.08 146.08 146.08 146.08 +0.85 42 1,730 -5 Hover/Click
Total Volume and Open Interest 151,427 372,726 -716  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201203 123.76 126.64 122.39 126.17 +2.18 64,211 131,782 -5,543 Hover/Click
Feb21 201203 124.47 127.49 123.57 127.05 +1.91 39,309 43,336 +3,254 Hover/Click
Mar21 201203 126.68 129.06 125.32 128.67 +1.83 22,571 43,355 -971 Hover/Click
Apr21 201203 139.85 141.68 138.06 141.25 +1.62 14,113 35,619 -1,289 Hover/Click
May21 201203 140.71 142.80 139.79 142.64 +1.53 6,561 21,324 -238 Hover/Click
Jun21 201203 141.60 143.19 139.85 142.87 +1.41 11,892 38,212 +699 Hover/Click
Jul21 201203 140.87 142.58 140.86 142.33 +1.27 3,188 12,094 +418 Hover/Click
Aug21 201203 139.77 141.39 139.77 141.18 +1.09 1,926 6,621 +175 Hover/Click
Sep21 201203 137.73 139.55 137.67 139.25 +0.83 3,212 14,786 -263 Hover/Click
Oct21 201203 129.20 130.75 129.10 130.50 +0.63 1,623 13,326 +126 Hover/Click
Total Volume and Open Interest 173,584 390,916 -2,806  
e-miNY RBOB Gasoline(NYM)
Jan21 201203 126.17 126.17 126.17 126.17 +2.18 1 1 +1  
Feb21 201203 127.05 127.05 127.05 127.05 +1.91        
Mar21 201203 128.67 128.67 128.67 128.67 +1.83        
Apr21 201203 141.25 141.25 141.25 141.25 +1.62        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jan21 201203 2.760 2.768 2.484 2.507 -0.273 137,665 297,401 +54 Hover/Click
Feb21 201203 2.756 2.764 2.486 2.515 -0.263 39,747 97,322 +1,266 Hover/Click
Mar21 201203 2.706 2.709 2.441 2.476 -0.247 50,380 194,300 -705 Hover/Click
Apr21 201203 2.637 2.639 2.393 2.434 -0.223 46,596 86,188 +2,743 Hover/Click
May21 201203 2.636 2.636 2.405 2.449 -0.210 18,235 55,399 +1,063 Hover/Click
Jun21 201203 2.677 2.677 2.452 2.499 -0.202 14,310 37,321 +295 Hover/Click
Jul21 201203 2.718 2.734 2.516 2.565 -0.193 8,591 29,647 -581 Hover/Click
Aug21 201203 2.746 2.747 2.541 2.593 -0.187 4,812 26,219 -14 Hover/Click
Sep21 201203 2.735 2.745 2.534 2.588 -0.185 3,663 37,747 -383 Hover/Click
Oct21 201203 2.761 2.776 2.560 2.614 -0.184 12,272 92,138 +255 Hover/Click
Nov21 201203 2.845 2.847 2.642 2.693 -0.173 4,730 39,617 -307 Hover/Click
Dec21 201203 2.973 2.987 2.790 2.840 -0.163 6,054 33,259 +15 Hover/Click
Jan22 201203 3.090 3.090 2.895 2.946 -0.160 7,452 33,758 +1,018 Hover/Click
Feb22 201203 3.004 3.004 2.847 2.884 -0.155 2,601 22,452 +88 Hover/Click
Mar22 201203 2.886 2.888 2.729 2.764 -0.118 3,835 26,700 +476 Hover/Click
Apr22 201203 2.489 2.492 2.402 2.420 -0.086 1,616 24,317 +267 Hover/Click
Total Volume and Open Interest 365,384 1,209,723 +6,550  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201203 48.00 48.94 47.67 48.71 +0.46 258,685 476,525 -35,809 Hover/Click
Mar21 201203 47.94 48.84 47.60 48.60 +0.41 120,984 300,206 -7,894 Hover/Click
Apr21 201203 47.91 48.77 47.57 48.54 +0.38 55,073 171,973 +4,521 Hover/Click
May21 201203 47.87 48.73 47.55 48.51 +0.36 38,455 123,811 +2,008 Hover/Click
Jun21 201203 47.84 48.67 47.52 48.46 +0.34 74,475 201,009 -4,621 Hover/Click
Jul21 201203 47.77 48.57 47.45 48.36 +0.31 13,817 94,399 -1,381 Hover/Click
Aug21 201203 47.74 48.48 47.41 48.28 +0.28 11,800 61,971 +3,873 Hover/Click
Sep21 201203 47.69 48.37 47.37 48.17 +0.23 12,394 71,588 -420 Hover/Click
Oct21 201203 47.60 48.23 47.30 48.06 +0.19 3,740 37,820 -592 Hover/Click
Nov21 201203 47.94 47.94 47.94 47.94 +0.15 1,783 34,495 +122 Hover/Click
Dec21 201203 47.54 48.02 47.18 47.82 +0.09 53,556 240,100 -31,538 Hover/Click
Jan22 201203 47.75 47.78 47.72 47.72 +0.03 1,515 38,042 +174 Hover/Click
Feb22 201203 47.64 47.64 47.64 47.64 -0.01 1,766 38,094 +249 Hover/Click
Mar22 201203 47.59 47.59 47.59 47.59 -0.05 680 42,856 -100 Hover/Click
Total Volume and Open Interest 677,886 2,373,278 -76,051  
Gas Oil(ICE) Weekly Monthly
Dec20 201203 389.25 399.75 388.00 396.50 +6.00 52,572 100,772 -25,871 Hover/Click
Jan21 201203 393.25 402.00 390.75 399.00 +5.75 87,003 151,648 -4,306 Hover/Click
Feb21 201203 395.75 404.75 394.00 402.00 +5.25 47,817 102,210 -4,525 Hover/Click
Mar21 201203 398.75 407.25 396.75 404.75 +4.75 22,680 68,554 +929 Hover/Click
Apr21 201203 400.75 408.75 398.50 406.50 +4.25 8,451 34,811 -2,809 Hover/Click
May21 201203 402.00 410.50 400.50 408.00 +3.75 5,328 37,334 -1,496 Hover/Click
Jun21 201203 404.50 411.75 402.00 409.50 +3.25 22,968 62,715 -307 Hover/Click
Jul21 201203 406.00 413.50 404.75 411.50 +3.00 3,029 27,320 -1,619 Hover/Click
Aug21 201203 408.50 415.50 407.25 413.50 +2.50 1,900 19,939 -1,141 Hover/Click
Sep21 201203 410.75 417.25 408.75 415.50 +2.25 4,031 31,541 -1,284 Hover/Click
Total Volume and Open Interest 276,977 950,856 -50,130  
Ethanol(CBOT)
Jan21 201203 1.320 1.320 1.320 1.320 -0.020 24 42 -2  
Feb21 201203 1.320 1.320 1.320 1.320 -0.020        
Mar21 201203 1.320 1.320 1.320 1.320 -0.020        
Apr21 201203 1.335 1.335 1.335 1.335 -0.020 25 45 +25  
May21 201203 1.355 1.360 1.345 1.345 -0.010        
Jun21 201203 1.345 1.345 1.345 1.345 -0.010        
Jul21 201203 1.345 1.345 1.345 1.345 -0.010        
Aug21 201203 1.345 1.345 1.345 1.345 -0.010        
Total Volume and Open Interest 49 87 +23  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201203 45.02 45.84 44.69 45.64 +0.36 19,521 36,873 -1,215 Hover/Click
Feb21 201203 45.14 45.98 44.86 45.79 +0.35 33,503 38,629 +432 Hover/Click
Mar21 201203 45.44 46.05 45.01 45.91 +0.34 28,918 32,268 +594 Hover/Click
Apr21 201203 45.71 46.10 45.19 45.96 +0.32 16,506 15,362 +92 Hover/Click
May21 201203 45.79 46.03 45.27 45.97 +0.31 6,824 8,840 +131 Hover/Click
Jun21 201203 45.16 45.98 45.16 45.93 +0.29 12,267 55,013 +626 Hover/Click
Jul21 201203 45.23 45.86 45.23 45.83 +0.26 1,926 9,482 +133 Hover/Click
Aug21 201203 45.34 45.68 45.34 45.68 +0.22 1,007 7,304 -3 Hover/Click
Sep21 201203 44.99 45.63 44.99 45.50 +0.16 2,854 12,683 +284 Hover/Click
Oct21 201203 45.32 45.32 45.32 45.32 +0.12 382 7,240 +0 Hover/Click
Nov21 201203 45.15 45.15 45.15 45.15 +0.07 303 6,686 -36 Hover/Click
Dec21 201203 44.73 45.09 44.63 45.00 +0.01 10,730 77,601 +1,270 Hover/Click
Jan22 201203 44.83 44.83 44.83 44.83 -0.04 194 4,276 -47 Hover/Click
Feb22 201203 44.67 44.67 44.67 44.67 -0.09 99 2,630 +0 Hover/Click
Mar22 201203 44.52 44.52 44.52 44.52 -0.13 214 8,202 +1 Hover/Click
Apr22 201203 44.39 44.39 44.39 44.39 -0.18 11 2,280 -4 Hover/Click
Total Volume and Open Interest 139,689 434,333 +2,179  
US Dollar Index(ICE) Weekly Monthly
Dec20 201203 91.070 91.095 90.505 90.717 -0.397 29,578 35,429 +1,501 Hover/Click
Mar21 201203 91.030 91.030 90.435 90.645 -0.408 1,000 1,677 +83 Hover/Click
Jun21 201203 90.975 90.975 90.505 90.625 -0.408 1 89 +1 Hover/Click
Total Volume and Open Interest 30,580 37,196 +1,586  
Australian Dollar(CME) Weekly Monthly
Dec20 201203 74.14 74.51 73.99 74.48 +0.46 75,469 127,105 -854 Hover/Click
Mar21 201203 74.19 74.56 74.05 74.53 +0.45 934 2,286 +449 Hover/Click
Jun21 201203 74.48 74.57 74.48 74.57 +0.46 0 111 +0 Hover/Click
Total Volume and Open Interest 76,627 130,727 -435  
British Pound(CME) Weekly Monthly
Dec20 201203 133.74 135.02 133.53 134.50 +0.91 149,352 140,129 +2,416 Hover/Click
Mar21 201203 133.82 135.12 133.66 134.61 +0.91 2,555 5,052 +722 Hover/Click
Jun21 201203 134.14 135.16 134.11 134.66 +0.90 1 235 +0 Hover/Click
Total Volume and Open Interest 152,706 146,966 +3,208  
Canadian Dollar(CME) Weekly Monthly
Dec20 201203 77.42 77.81 77.27 77.79 +0.40 75,016 136,824 +1,394 Hover/Click
Mar21 201203 77.46 77.84 77.31 77.82 +0.40 6,506 7,189 +2,859 Hover/Click
Jun21 201203 77.39 77.83 77.32 77.83 +0.41 34 1,683 -17 Hover/Click
Sep21 201203 77.40 77.83 77.40 77.83 +0.40 15 422 +8 Hover/Click
Total Volume and Open Interest 81,838 147,803 +4,494  
Japanese Yen(CME) Weekly Monthly
Dec20 201203 95.78 96.47 95.67 96.20 +0.54 96,996 182,014 -5,369 Hover/Click
Mar21 201203 95.89 96.61 95.82 96.34 +0.53 1,240 3,222 +585 Hover/Click
Jun21 201203 96.46 96.72 96.46 96.46 +0.54 50 152 -5 Hover/Click
Total Volume and Open Interest 98,322 185,873 -4,791  
Swiss Franc(CME) Weekly Monthly
Dec20 201203 111.79 112.49 111.71 112.21 +0.58 27,621 50,894 +1,308 Hover/Click
Mar21 201203 112.15 112.82 112.06 112.55 +0.58 723 651 -138 Hover/Click
Jun21 201203 112.85 112.93 112.85 112.85 +0.58 0 58 +0 Hover/Click
Total Volume and Open Interest 28,344 51,683 +1,170  
EuroFX(CME) Weekly Monthly
Dec20 201203 121.16 121.77 121.03 121.45 +0.43 242,725 628,467 +4,424 Hover/Click
Mar21 201203 121.46 122.05 121.32 121.74 +0.43 19,451 20,251 +7,267 Hover/Click
Jun21 201203 121.76 122.30 121.59 121.98 +0.42 56 899 +29 Hover/Click
Total Volume and Open Interest 263,096 654,257 +11,823  
Mexican Peso(CME) Weekly Monthly
Dec20 201203 500.13 503.00 498.75 502.00 +3.25 53,253 146,550 +2,345 Hover/Click
Mar21 201203 495.75 498.38 494.25 497.38 +3.13 5,708 3,062 -3,033 Hover/Click
Total Volume and Open Interest 58,961 149,709 -688  
Brazilian Real(CME) Weekly Monthly
Jan21 201203 190.60 195.25 190.60 194.55 +4.05 9,127 31,338 +299  
Feb21 201203 192.10 195.00 191.15 194.40 +4.00 29 87 +3  
Mar21 201203 192.70 194.30 192.70 194.25 +4.00 40 1,967 -30 Hover/Click
Apr21 201203 194.05 194.05 194.05 194.05 +4.00 0 5 +0  
Total Volume and Open Interest 9,196 33,397 +272  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201203 171~140 172~090 171~070 171~290 +0~220 31,204 60,498 -10,706 Hover/Click
Mar21 201203 172~140 173~100 172~050 172~280 +0~230 463,355 1,103,491 -7,296 Hover/Click
Jun21 201203 171~280 171~280 171~280 171~280 -0~090 3 7 +3 Hover/Click
Total Volume and Open Interest 494,562 1,163,996 -17,999  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201203 137~305 138~065 137~275 138~025 +0~075 79,789 94,554 -19,943 Hover/Click
Mar21 201203 137~165 137~260 137~140 137~210 +0~075 2,100,082 3,106,748 -47,354 Hover/Click
Jun21 201203 137~120 137~210 137~095 137~210 +0~075 0 1 +0 Hover/Click
Total Volume and Open Interest 2,179,871 3,201,303 -67,297  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201203 125~150 125~184 125~140 125~166 +0~026 100,090 90,994 -19,261 Hover/Click
Mar21 201203 125~242 125~282 125~230 125~262 +0~032 1,284,126 3,044,716 -38,585 Hover/Click
Jun21 201203 125~262 125~262 125~262 125~262 +0~032 1 1 +1 Hover/Click
Total Volume and Open Interest 1,384,217 3,135,711 -57,845  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201203 110~125 110~134 110~125 110~132 +0~006 55,731 42,468 -19,690 Hover/Click
Mar21 201203 110~122 110~130 110~120 110~125 +0~005 461,145 1,812,068 -23,265 Hover/Click
Jun21 201203 110~125 110~125 110~125 110~125 +0~005       Hover/Click
Total Volume and Open Interest 516,876 1,854,536 -42,955  
Eurodollars(CME) Weekly Monthly
Dec20 201203 99.757 99.762 99.753 99.762 +0.005 165,445 1,122,463 +4,359  
Mar21 201203 99.790 99.805 99.790 99.800 +0.005 92,999 1,142,012 -6,537  
Jun21 201203 99.800 99.810 99.795 99.805 +0.005 85,088 849,625 -13,230  
Sep21 201203 99.790 99.800 99.790 99.795 +0.005 142,929 758,952 -4,015  
Dec21 201203 99.750 99.755 99.745 99.750 +0.005 239,494 824,264 +3,951  
Mar22 201203 99.755 99.760 99.750 99.755 +0.005 297,226 693,246 -34,024  
Jun22 201203 99.740 99.745 99.735 99.740 +0.005 174,266 610,563 -10,537  
Sep22 201203 99.725 99.730 99.715 99.720 unch 169,307 438,950 -12,778  
Dec22 201203 99.670 99.675 99.665 99.670 +0.005 191,121 418,385 -32,231  
Mar23 201203 99.665 99.675 99.660 99.665 +0.010 142,513 598,671 -2,500  
Jun23 201203 99.610 99.630 99.610 99.620 +0.015 153,983 358,398 +6,845  
Sep23 201203 99.520 99.535 99.515 99.525 +0.010 159,148 382,039 -13,992  
Dec23 201203 99.465 99.480 99.455 99.470 +0.015 134,904 341,914 +3,274  
Mar24 201203 99.405 99.425 99.395 99.410 +0.015 70,337 243,727 +3,417  
Jun24 201203 99.340 99.365 99.330 99.350 +0.020 51,718 217,488 +874  
Sep24 201203 99.270 99.300 99.260 99.285 +0.025 86,225 176,462 -16,037  
Dec24 201203 99.195 99.230 99.190 99.215 +0.025 50,798 190,959 -2,835  
Mar25 201203 99.130 99.170 99.125 99.150 +0.025 39,917 139,793 -2,107  
Total Volume and Open Interest 2,542,012 9,911,764 -124,074  
Ultra T-Bond(CBOT)
Dec20 201203 212~26 214~20 212~13 213~29 +1~19 11,887 34,086 -5,659  
Mar21 201203 211~05 212~31 210~21 212~06 +1~19 206,260 1,002,070 -2,285  
Jun21 201203 212~06 212~06 212~06 212~06 +1~19        
Total Volume and Open Interest 218,147 1,036,156 -7,944  
Ultra 10-Yr T-Note(CBOT)
Dec20 201203 156~155 156~290 156~085 156~210 +0~145 30,340 18,915 -15,018  
Mar21 201203 155~230 156~090 155~185 156~000 +0~140 290,261 931,112 +1,706  
Jun21 201203 156~000 156~000 156~000 156~000 +0~140        
Total Volume and Open Interest 320,601 950,027 -13,312  
30 Day Federal Funds(CBOT)
Dec20 201203 99.912 99.915 99.912 99.912 unch 11,357 120,681 +1,897  
Jan21 201203 99.920 99.920 99.915 99.915 unch 3,465 153,383 -1,369  
Feb21 201203 99.925 99.925 99.920 99.920 unch 14,003 112,903 -598  
Mar21 201203 99.925 99.925 99.920 99.920 unch 5,629 72,307 -1,290  
Apr21 201203 99.925 99.925 99.920 99.920 unch 4,517 94,495 +121  
May21 201203 99.925 99.930 99.925 99.925 unch 3,855 65,634 +1,213  
Total Volume and Open Interest 103,643 954,710 +10,757  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201203 151.99 152.06 151.93 151.94 -0.05 1,192 13,906 +145 Hover/Click
Mar21 201203 151.94 151.95 151.87 151.88 -0.05 44 219 +14 Hover/Click
Jun21 201203 151.88 151.88 151.88 151.88 -0.05       Hover/Click
Total Volume and Open Interest 1,236 14,125 +159  
Euro-Buxl(EUREX)
Dec20 201203 224.12 225.64 223.52 224.98 +1.46 122,510 249,459 -16,985  
Mar21 201203 222.58 224.00 221.88 223.34 +1.48 44,427 119,828 +33,437  
Jun21 201203 222.18 222.18 222.18 222.18 +1.46        
Total Volume and Open Interest 166,937 369,287 +16,452  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201203 174.63 175.18 174.56 174.94 +0.46 1,186,624 1,476,544 +105,909 Hover/Click
Mar21 201203 176.93 177.51 176.83 177.27 +0.53 456,077 504,473 +218,404 Hover/Click
Jun21 201203 174.90 174.90 174.54 174.54 +0.46 0 1 +0 Hover/Click
Total Volume and Open Interest 1,642,701 1,981,018 +324,313  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201203 135.23 135.43 135.22 135.35 +0.17 826,932 1,221,016 +199,898 Hover/Click
Mar21 201203 135.06 135.30 135.05 135.21 +0.19 478,784 382,899 +254,032 Hover/Click
Jun21 201203 135.90 135.90 135.90 135.90 +0.17       Hover/Click
Total Volume and Open Interest 1,305,716 1,603,915 +453,930  
Euro-Schatz(EUREX)
Dec20 201203 112.29 112.32 112.28 112.31 +0.03 604,891 1,418,885 +31,607  
Mar21 201203 112.31 112.38 112.31 112.35 +0.04 293,316 441,530 +147,004  
Jun21 201203 112.01 113.10 112.01 113.10 +0.03        
Total Volume and Open Interest 898,207 1,860,415 +178,611  
3-Mth Euribor(EUREX)
Dec20 201203 100.535 100.535 100.535 100.535 +0.005 0 1,127 +0  
Mar21 201203 100.540 100.540 100.540 100.540 +0.005 0 738 +0  
Jun21 201203 100.545 100.545 100.545 100.545 +0.005 0 293 +0  
Total Volume and Open Interest 0 3,865 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201203 134~20 134~31 134~20 134~28 +0~09 961 9,831 -462 Hover/Click
Mar21 201203 133~25 134~03 133~22 133~30 +0~09 356,482 468,117 +5,390 Hover/Click
Total Volume and Open Interest 357,443 478,008 +4,928  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201203 99.95 99.96 99.95 99.96 +0.01 22,289 471,339 +1,535  
Mar21 201203 99.96 99.97 99.96 99.96 +0.00 37,493 688,246 +1,173  
Jun21 201203 99.98 99.99 99.97 99.98 unch 48,144 833,096 -1,519  
Sep21 201203 99.99 99.99 99.98 99.99 unch 38,361 561,846 -5,208  
Dec21 201203 100.00 100.00 99.99 99.99 unch 64,362 492,476 -10,720  
Mar22 201203 99.94 99.94 99.93 99.94 +0.01 72,161 545,477 +4,000  
Total Volume and Open Interest 547,218 4,775,868 -9,005  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201203 100.530 100.535 100.530 100.535 +0.005 28,194 472,903 -577  
Mar21 201203 100.535 100.545 100.535 100.540 +0.005 37,174 326,956 +207  
Jun21 201203 100.540 100.550 100.535 100.545 +0.005 43,493 367,284 +281  
Total Volume and Open Interest 597,114 3,396,494 +20,394  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201203 99.99 99.99 99.98 99.99 unch 6,488 112,756 -2,928  
Mar21 201203 99.98 99.98 99.97 99.98 unch 5,879 144,616 +472  
Jun21 201203 99.95 99.97 99.95 99.96 unch 6,655 135,472 -635  
Sep21 201203 99.94 99.95 99.93 99.94 unch 7,674 128,514 +614  
Dec21 201203 99.92 99.92 99.91 99.92 unch 11,483 110,577 +1,717  
Mar22 201203 99.90 99.90 99.89 99.90 unch 6,181 122,884 +2,348  
Jun22 201203 99.86 99.87 99.85 99.86 -0.01 7,753 55,277 -126  
Sep22 201203 99.83 99.83 99.82 99.83 unch 12,133 54,859 +2,406  
Dec22 201203 99.79 99.79 99.79 99.79 unch 573 4,585 +48  
Mar23 201203 99.76 99.76 99.76 99.76 unch 0 498 +0  
Total Volume and Open Interest 64,985 871,078 +3,957  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201203 99.02 99.04 98.97 98.99 -0.03 147,610 1,562,176 -24,989  
Mar21 201203 98.96 98.97 98.93 98.93 -0.03 683 5,226 +159  
Total Volume and Open Interest 148,293 1,567,402 -24,830  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201203 99.82 99.82 99.81 99.82 -0.00 69,955 920,184 -18,252  
Mar21 201203 99.82 99.82 99.81 99.81 -0.01 54 3,033 +54  
Total Volume and Open Interest 70,009 923,217 -18,198  
Gold(CMX) Weekly Monthly
Dec20 201203 1829.2 1842.0 1825.3 1836.8 +11.1 1,859 20,210 -5,261 Hover/Click
Feb21 201203 1833.9 1847.4 1826.7 1841.1 +10.9 203,653 394,763 -1,283 Hover/Click
Apr21 201203 1837.0 1850.7 1830.5 1844.7 +10.8 4,194 66,701 +1,433 Hover/Click
Jun21 201203 1839.5 1852.9 1832.9 1847.1 +10.8 1,304 31,000 +241 Hover/Click
Aug21 201203 1843.6 1854.4 1836.1 1849.0 +10.6 1,445 8,222 +544 Hover/Click
Oct21 201203 1850.1 1850.9 1841.0 1850.9 +10.5 521 4,456 +299 Hover/Click
Dec21 201203 1846.1 1857.3 1841.3 1852.8 +10.4 307 9,304 +36 Hover/Click
Feb22 201203 1859.6 1862.3 1855.1 1855.1 +10.5 59 636 +55 Hover/Click
Apr22 201203 1858.0 1858.0 1858.0 1858.0 +10.5 2 11 +1 Hover/Click
Jun22 201203 1863.6 1863.6 1863.6 1863.6 +10.5 0 98 +0 Hover/Click
Aug22 201203 1865.1 1865.1 1865.1 1865.1 +10.5 0 4 +0 Hover/Click
Oct22 201203 1868.8 1868.8 1868.8 1868.8 +10.5       Hover/Click
Total Volume and Open Interest 215,000 538,042 -3,940  
Silver(CMX) Weekly Monthly
Dec20 201203 2410.0 2434.0 2393.5 2408.7 +6.2 703 4,358 -3,947 Hover/Click
Mar21 201203 2422.0 2442.0 2385.0 2413.7 +5.7 89,388 127,062 +2,852 Hover/Click
May21 201203 2414.0 2446.0 2392.0 2419.7 +5.5 2,275 11,226 +355 Hover/Click
Jul21 201203 2416.0 2451.5 2403.0 2425.4 +5.3 627 5,115 +270 Hover/Click
Sep21 201203 2420.5 2452.5 2406.5 2430.9 +5.0 213 1,764 -32 Hover/Click
Dec21 201203 2440.0 2447.0 2416.0 2440.1 +5.0 110 1,698 -8 Hover/Click
Mar22 201203 2447.8 2447.8 2447.8 2447.8 +5.0 0 9 +0 Hover/Click
Total Volume and Open Interest 94,570 152,372 -375  
Platinum(NYMEX) Weekly Monthly
Jan21 201203 1020.2 1043.9 1005.0 1038.6 +26.5 18,141 47,432 +1,187 Hover/Click
Apr21 201203 1022.5 1046.9 1008.6 1042.0 +25.9 1,774 10,339 +945 Hover/Click
Jul21 201203 1026.0 1050.0 1026.0 1045.5 +25.9 32 160 +11 Hover/Click
Oct21 201203 1049.0 1049.0 1049.0 1049.0 +25.9 7 7 +3 Hover/Click
Total Volume and Open Interest 19,984 57,970 +2,174  
Palladium(NYMEX) Weekly Monthly
Dec20 201203 2360.00 2360.00 2225.10 2302.10 -95.30 2 140 -40 Hover/Click
Mar21 201203 2417.60 2431.60 2228.00 2317.90 -90.30 1,558 9,604 +103 Hover/Click
Jun21 201203 2427.10 2427.10 2324.20 2324.20 -87.40 1 119 +1 Hover/Click
Total Volume and Open Interest 1,562 9,867 +65  
Copper(CMX) Weekly Monthly
Dec20 201203 348.00 350.55 345.80 347.90 +0.40 1,465 5,336 -422 Hover/Click
Mar21 201203 349.35 352.30 346.95 349.05 +0.15 85,033 166,520 +2,546 Hover/Click
May21 201203 349.60 352.40 347.40 349.40 +0.15 5,276 29,322 +252 Hover/Click
Jul21 201203 349.40 352.35 348.10 349.55 +0.25 2,460 21,624 +137 Hover/Click
Sep21 201203 348.50 352.05 348.00 349.45 +0.30 1,192 6,043 +287 Hover/Click
Total Volume and Open Interest 97,998 240,738 +2,848  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201203 29886 30092 29755 29932 +64 170,022 86,944 +274 Hover/Click
Mar21 201203 29782 29990 29659 29830 +62 271 7,099 +55 Hover/Click
Jun21 201203 29725 29816 29603 29725 +65 14 24 -8 Hover/Click
Sep21 201203 29625 29625 29625 29625 +64 0 1 +0 Hover/Click
Total Volume and Open Interest 170,307 94,068 +321  
S & P 500(CME) Weekly Monthly
Dec20 201203 3668.50 3673.50 3658.25 3664.50 -2.75 2,364 32,405 +1,740  
Mar21 201203 3656.75 3656.75 3656.75 3656.75 -2.75 0 26 +0  
Jun21 201203 3646.50 3646.50 3646.50 3646.50 -2.50        
Sep21 201203 3626.00 3626.00 3626.00 3626.00 -5.00        
Total Volume and Open Interest 2,364 32,505 +1,740  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201203 3671.00 3682.00 3655.25 3664.50 -2.75 1,365,328 2,513,189 -1,506 Hover/Click
Mar21 201203 3663.25 3674.00 3647.50 3656.75 -2.75 35,040 102,841 +10,913 Hover/Click
Jun21 201203 3647.25 3663.75 3637.75 3646.50 -2.50 98 1,459 +13 Hover/Click
Sep21 201203 3626.00 3626.00 3626.00 3626.00 -5.00 0 18 +0 Hover/Click
Total Volume and Open Interest 1,400,466 2,617,521 +9,420  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201203 12472.00 12540.25 12444.00 12462.25 +8.00 464,023 239,696 -548 Hover/Click
Mar21 201203 12474.50 12535.00 12443.00 12459.50 +8.25 2,308 5,717 +873 Hover/Click
Jun21 201203 12452.25 12521.25 12435.75 12445.00 +7.25 173 552 +94 Hover/Click
Total Volume and Open Interest 466,504 245,965 +419  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201203 2194.20 2216.20 2183.40 2202.70 +12.20 15,076 53,595 -1,217 Hover/Click
Mar21 201203 2191.00 2210.00 2186.70 2198.90 +11.60       Hover/Click
Jun21 201203 2202.20 2202.20 2202.20 2202.20 +12.20       Hover/Click
Total Volume and Open Interest 15,076 53,595 -1,217  
Volatility Index(CBOE)
Dec20 201203 22.80 23.31 22.30 22.98 +0.30 60,124 117,095 -6,955  
Jan21 201203 24.29 24.60 23.97 24.48 +0.15 51,643 107,787 +13,938  
Feb21 201203 24.80 25.10 24.57 25.03 +0.20 14,236 23,379 +2,766  
Mar21 201203 25.00 25.20 24.75 25.18 +0.20 4,658 15,166 +522  
Total Volume and Open Interest 134,964 280,460 +11,012  
S & P 600(CME)
Dec20 201203 1058.60 1058.60 1058.60 1058.60 +6.70        
Mar21 201203 1059.30 1059.30 1059.30 1059.30 +6.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201203 1842.30 1860.80 1830.30 1847.20 +9.70 171,007 551,865 +2,757 Hover/Click
Mar21 201203 1835.80 1858.00 1828.20 1844.80 +9.70 577 1,898 +96 Hover/Click
Jun21 201203 1838.40 1838.40 1838.40 1838.40 +9.60 0 1 +0 Hover/Click
Total Volume and Open Interest 171,584 553,764 +2,853  
Nikkei 225(CME)
Dec20 201203 26875 26920 26700 26725 -105 6,640 16,301 +76  
Mar21 201203 26780 26900 26685 26705 -110 117 1,864 +43  
Total Volume and Open Interest 6,757 18,165 +119  
Nikkei 225(SGX) Weekly Monthly
Dec20 201203 26840 26920 26715 26850 +15 80,079 111,883 -125  
Mar21 201203 26805 26850 26665 26805 +45 2,555 1,858 +146  
Jun21 201203 26655 26655 26655 26655 +10 0 6,801 +0  
Total Volume and Open Interest 82,862 144,680 +225  
Nikkei 225 Mini(JPX)
Dec20 201203 26810 26925 26715 26850 +10 468,499 438,550 +3,133  
Mar21 201203 26815 26860 26660 26790 +20 60,103 40,741 +591  
Jun21 201203 26620 26670 26480 26600 +10 661 1,936 +16  
Total Volume and Open Interest 538,418 505,181 +4,873  
Nikkei 225(JPX)
Dec20 201203 26810 26920 26710 26850 +10 46,753 314,074 +2,160  
Mar21 201203 26750 26860 26660 26790 +20 1,693 25,252 +1,546  
Jun21 201203 26590 26600 26590 26600 +10 27 20,602 +21  
Total Volume and Open Interest 48,473 429,153 +3,977  
Nikkei 225(CME) Yen
Dec20 201203 26875 26920 26695 26710 -115 29,971 54,705 +580  
Mar21 201203 26750 26855 26645 26655 -115 40 1,924 -11  
Jun21 201203 26490 26490 26490 26490 -80        
Total Volume and Open Interest 30,011 56,629 +569  
Nikkei 225(CME) e-Mini Yen
Dec20 201203 26710 26710 26710 26710 -120 0 2 +0  
Mar21 201203 26660 26660 26660 26660 -110        
Jun21 201203 26490 26490 26490 26490 -80        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201203 5570.0 5580.0 5536.5 5568.0 -8.5 64,813 268,296 +558  
Jan21 201203 5560.0 5566.5 5531.0 5559.5 -6.5 31 69 -12  
Feb21 201203 5554.0 5554.0 5554.0 5554.0 -8.5        
Mar21 201203 5552.5 5552.5 5552.5 5552.5 -7.0 1 22 +0  
Jun21 201203 5450.0 5461.5 5450.0 5461.5 -8.0 0 11 +0  
Sep21 201203 5439.5 5439.5 5439.5 5439.5 -5.5        
Total Volume and Open Interest 64,845 282,904 +546  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201203 26550 26810 26495 26720 +185 107,267 120,119 +758  
Jan21 201203 26596 26800 26561 26735 +191 758 783 +590  
Total Volume and Open Interest 108,281 127,670 +1,392  
DAX(EUREX) Weekly Monthly
Dec20 201203 13286.0 13330.0 13177.0 13257.5 -48.0 75,710 78,216 -5,513  
Mar21 201203 13306.0 13306.0 13200.0 13250.5 -47.0 331 2,429 +194  
Jun21 201203 13255.5 13255.5 13255.5 13255.5 -48.0 0 68 +0  
Total Volume and Open Interest 76,041 80,713 -5,319  
Mini-DAX(EUREX)
Dec20 201203 13295.0 13324.0 13177.0 13257.5 -48.0 45,754 15,837 -820  
Mar21 201203 13288.0 13310.0 13180.0 13250.5 -47.0 115 461 -6  
Jun21 201203 13255.5 13255.5 13255.5 13255.5 -48.0 1 47 -1  
Total Volume and Open Interest 45,870 16,345 -827  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201203 3516 3525 3494 3516 -1 889,208 3,259,694 -126,964  
Mar21 201203 3502 3510 3485 3503 -1 15,321 138,142 +11,597  
Jun21 201203 3454 3454 3454 3454 unch 0 51,770 +0  
Total Volume and Open Interest 904,529 3,476,137 -115,367  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201203 10423 10449 10308 10354 -91 37,635 153,076 -1,522  
Mar21 201203 10298 10298 10220 10241 -91 673 2,160 +545  
Jun21 201203 10086 10086 10086 10086 -90 0 2,309 +0  
Total Volume and Open Interest 38,308 157,545 -977  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201203 6428.00 6500.50 6419.00 6479.00 +30.00 127,645 749,491 -3,215  
Mar21 201203 6401.00 6441.00 6394.00 6438.50 +30.50 515 7,209 +279  
Jun21 201203 6384.50 6384.50 6384.50 6384.50 +28.50 3 75 +3  
Total Volume and Open Interest 128,163 756,778 -2,933  
SPI 200(SFE) Weekly Monthly
Dec20 201203 6596.0 6630.0 6581.0 6618.0 +24.0 54,471 297,514 -4,200  
Mar21 201203 6555.0 6557.0 6547.0 6551.0 +23.0 543 5,600 +532  
Jun21 201203 6529.0 6529.0 6529.0 6529.0 +23.0 0 396 +0  
Total Volume and Open Interest 55,014 303,522 -3,668  
FTSE MIB(ISE)
Dec20 201203 21995.00 22045.00 21895.00 22019.00 +67.00 14,666 70,961 +2,537  
Mar21 201203 21915.00 21917.00 21800.00 21917.00 +67.00 43 1,382 +24  
Jun21 201203 21672.00 21672.00 21672.00 21672.00 +57.00 0 12 +0  
Total Volume and Open Interest 14,709 72,355 +2,561  
KOSPI 200(KFE)
Dec20 201203 360.00 361.40 358.15 361.30 +2.55 261,143 272,777 +2,548  
Mar21 201203 355.70 356.85 353.65 356.85 +2.80 2,053 22,462 +1,978  
Jun21 201203 354.00 355.60 354.00 355.50 +2.25 4 11,649 -2  
Total Volume and Open Interest 263,217 333,766 +4,524  
GSCI(CME) Weekly Monthly
Dec20 201203 385.15 387.10 384.30 386.10 -0.40 116 5,741 -104  
Jan21 201203 386.85 386.85 385.60 386.85 -0.40 69 69 +69  
Feb21 201203 388.80 388.80 388.80 388.80 +0.85        
Total Volume and Open Interest 185 5,810 -35  
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