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 Fri December 04, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201204 1168.00 1172.50 1157.75 1163.00 -5.25 134,260 297,028 -6,696 Hover/Click
Mar21 201204 1169.75 1174.50 1160.00 1165.00 -5.25 73,142 261,969 +3,272 Hover/Click
May21 201204 1167.75 1172.50 1158.75 1163.75 -4.50 24,540 126,194 +912 Hover/Click
Jul21 201204 1164.00 1169.25 1155.50 1160.75 -4.25 27,784 112,822 +1,361 Hover/Click
Aug21 201204 1144.00 1148.00 1135.50 1140.75 -3.75 1,586 7,803 +376 Hover/Click
Sep21 201204 1086.00 1089.75 1080.25 1084.50 -1.75 462 7,398 +7 Hover/Click
Nov21 201204 1038.50 1042.25 1034.25 1038.25 -2.00 25,646 95,737 +11,405 Hover/Click
Jan22 201204 1036.75 1041.00 1033.25 1037.25 -1.50 499 9,975 +32 Hover/Click
Mar22 201204 1025.25 1026.75 1019.00 1024.75 unch 435 28,056 +123 Hover/Click
May22 201204 1017.75 1023.00 1016.25 1021.25 +0.25 200 5,450 +40 Hover/Click
Jul22 201204 1018.75 1022.75 1016.50 1021.25 +0.50 327 2,376 +4 Hover/Click
Aug22 201204 1013.75 1013.75 1013.75 1013.75 +0.50 0 63 +0 Hover/Click
Sep22 201204 995.50 995.50 995.50 995.50 +0.50 0 37 +0 Hover/Click
Nov22 201204 974.50 978.00 973.25 977.25 +0.50 368 3,925 +101 Hover/Click
Total Volume and Open Interest 289,249 958,905 +10,937  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201204 393.30 393.30 388.20 388.80 -4.00 1,431 2,204 -958 Hover/Click
Jan21 201204 389.20 390.30 384.70 385.50 -4.50 52,164 125,693 -1,934 Hover/Click
Mar21 201204 387.60 388.50 383.20 383.90 -4.30 29,608 118,187 -1,090 Hover/Click
May21 201204 385.40 385.90 380.30 381.20 -4.40 13,039 70,485 +590 Hover/Click
Jul21 201204 384.10 384.10 378.50 379.40 -4.50 8,493 40,541 +684 Hover/Click
Aug21 201204 374.80 375.00 370.70 371.30 -4.00 1,319 6,988 +134 Hover/Click
Sep21 201204 359.80 359.80 356.40 357.60 -3.40 833 7,097 -66 Hover/Click
Oct21 201204 347.70 348.10 344.20 345.00 -2.90 818 8,804 +215 Hover/Click
Dec21 201204 345.50 346.20 342.60 343.40 -2.70 2,719 27,235 +91 Hover/Click
Jan22 201204 340.80 342.60 339.70 340.50 -2.00 191 1,712 +34 Hover/Click
Total Volume and Open Interest 110,801 415,891 -2,299  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201204 38.61 39.30 38.60 39.19 +0.51 1,363 1,218 -703 Hover/Click
Jan21 201204 37.60 38.60 37.52 38.41 +0.68 60,523 142,999 -3,611 Hover/Click
Mar21 201204 37.42 38.27 37.34 38.13 +0.62 36,287 120,226 +883 Hover/Click
May21 201204 37.25 37.98 37.17 37.86 +0.53 13,813 78,245 +753 Hover/Click
Jul21 201204 37.10 37.76 37.04 37.66 +0.48 11,529 52,869 +216 Hover/Click
Aug21 201204 36.79 37.29 36.63 37.22 +0.48 1,011 13,741 +167 Hover/Click
Sep21 201204 36.28 36.69 36.08 36.63 +0.47 908 9,980 +51 Hover/Click
Oct21 201204 35.48 36.12 35.48 36.07 +0.45 840 12,184 +113 Hover/Click
Dec21 201204 35.47 36.06 35.46 35.96 +0.41 2,644 34,216 +745 Hover/Click
Jan22 201204 35.77 35.80 35.22 35.79 +0.52 316 1,935 +78 Hover/Click
Total Volume and Open Interest 129,568 475,140 -1,197  
Canola(WCE) Weekly Monthly
Jan21 201204 591.0 599.0 589.2 593.1 +4.0 11,514 86,159 -306 Hover/Click
Mar21 201204 583.7 591.9 583.7 587.8 +4.1 10,942 47,670 +764 Hover/Click
May21 201204 579.7 585.6 578.8 583.2 +4.7 5,567 28,024 -1,894 Hover/Click
Jul21 201204 572.0 577.2 571.9 576.5 +5.0 2,123 19,141 +647 Hover/Click
Nov21 201204 522.9 527.0 522.9 526.7 +3.1 1,341 41,678 +28 Hover/Click
Total Volume and Open Interest 31,508 224,221 -761  
Corn(CBOT) Weekly Monthly
Dec20 201204 422.25 422.75 415.75 417.00 -5.50 3,551 6,680 -2,056 Hover/Click
Mar21 201204 426.00 426.75 419.25 420.50 -6.00 214,508 900,392 -6,062 Hover/Click
May21 201204 428.25 428.75 422.00 423.25 -5.50 39,900 224,140 +84 Hover/Click
Jul21 201204 429.00 429.25 422.75 424.00 -5.50 30,527 215,657 +320 Hover/Click
Sep21 201204 412.50 413.50 407.75 410.50 -2.00 8,559 84,188 +1,836 Hover/Click
Dec21 201204 410.75 411.50 407.00 410.25 -0.50 21,212 189,960 +1,343 Hover/Click
Mar22 201204 415.25 417.00 413.00 415.75 -0.50 3,421 15,935 +209 Hover/Click
May22 201204 418.00 418.00 414.75 416.50 -0.50 481 2,003 +66 Hover/Click
Jul22 201204 418.00 418.00 414.50 417.25 +0.25 1,084 16,295 +567 Hover/Click
Sep22 201204 391.50 393.00 391.50 392.75 -0.75 83 1,633 +68 Hover/Click
Total Volume and Open Interest 323,440 1,667,222 -3,562  
Wheat(CBOT) Weekly Monthly
Dec20 201204 563.75 568.50 563.75 566.50 -5.25 78 161 -104 Hover/Click
Mar21 201204 585.00 585.50 575.25 575.50 -9.00 71,015 196,463 -2,399 Hover/Click
May21 201204 587.00 588.75 578.50 578.75 -9.00 25,299 51,330 +342 Hover/Click
Jul21 201204 587.50 588.00 578.50 579.50 -8.00 17,625 78,938 -3,606 Hover/Click
Sep21 201204 590.75 592.00 582.50 583.75 -7.75 6,135 22,166 +274 Hover/Click
Dec21 201204 598.75 600.75 591.00 592.25 -7.75 6,576 31,944 +385 Hover/Click
Total Volume and Open Interest 127,865 391,025 -4,933  
Wheat(KCBT) Weekly Monthly
Dec20 201204 543.25 544.00 540.00 541.25 -3.75 44 78 -45 Hover/Click
Mar21 201204 549.75 551.50 541.00 542.75 -7.00 26,235 123,486 -3,021 Hover/Click
May21 201204 554.50 557.25 547.25 549.00 -6.75 8,511 32,943 -759 Hover/Click
Jul21 201204 557.75 560.50 551.00 552.25 -6.75 5,961 36,419 +136 Hover/Click
Sep21 201204 563.75 565.75 556.50 557.75 -6.50 1,737 7,405 +184 Hover/Click
Dec21 201204 571.00 573.25 564.75 565.50 -6.75 777 6,614 -7 Hover/Click
Mar22 201204 575.75 580.00 571.50 572.25 -6.50 45 646 +19 Hover/Click
Total Volume and Open Interest 43,313 208,120 -3,491  
Wheat(MGE) Weekly Monthly
Dec20 201204 539.00 539.25 536.00 536.00 -4.50 4 38 -3 Hover/Click
Mar21 201204 552.75 555.50 550.00 550.50 -3.00 4,607 39,049 +364 Hover/Click
May21 201204 561.00 563.50 557.75 558.75 -3.00 1,451 10,565 +169 Hover/Click
Jul21 201204 568.25 570.50 564.50 565.50 -3.25 1,291 7,682 +72 Hover/Click
Sep21 201204 576.25 576.50 571.50 572.75 -3.50 1,046 5,660 -101 Hover/Click
Dec21 201204 584.00 586.25 582.00 582.25 -4.00 71 2,841 -1 Hover/Click
Total Volume and Open Interest 8,474 66,077 +502  
Oats(CBOT) Weekly Monthly
Dec20 201204 311.00 313.25 311.00 313.25 +9.50 106 44 -94 Hover/Click
Mar21 201204 301.00 309.75 300.25 306.50 +5.75 585 3,710 -159 Hover/Click
May21 201204 305.50 310.25 305.00 307.50 +5.25 58 265 +4 Hover/Click
Jul21 201204 311.00 311.00 308.50 310.00 +5.50 3 80 +0 Hover/Click
Total Volume and Open Interest 767 4,176 -234  
Rough Rice(CBOT) Weekly Monthly
Jan21 201204 12.31 12.31 12.23 12.23 -0.10 297 8,267 -170 Hover/Click
Mar21 201204 12.48 12.48 12.41 12.41 -0.11 205 810 +183 Hover/Click
May21 201204 12.49 12.49 12.49 12.49 -0.09 0 5 +0 Hover/Click
Jul21 201204 12.60 12.60 12.60 12.60 -0.09       Hover/Click
Total Volume and Open Interest 504 9,115 +15  
Live Cattle(CME) Weekly Monthly
Dec20 201204 109.400 109.400 107.980 108.885 -0.715 6,697 19,012 -1,396 Hover/Click
Feb21 201204 112.430 112.535 111.150 112.400 -0.180 26,688 112,256 +863 Hover/Click
Apr21 201204 116.100 116.480 115.230 116.180 -0.120 6,657 66,123 +15 Hover/Click
Jun21 201204 111.035 111.385 110.300 111.050 -0.235 6,228 56,242 +307 Hover/Click
Aug21 201204 110.580 110.850 109.800 110.635 -0.215 3,287 12,370 +406 Hover/Click
Oct21 201204 114.430 114.550 113.550 114.450 -0.150 1,285 7,380 +347 Hover/Click
Total Volume and Open Interest 51,058 277,200 +660  
Feeder Cattle(CME) Weekly Monthly
Jan21 201204 139.600 140.130 138.400 139.785 -0.015 4,659 19,379 -36 Hover/Click
Mar21 201204 139.250 139.800 138.080 139.435 +0.105 2,934 10,095 +333 Hover/Click
Apr21 201204 140.535 141.330 139.580 140.785 +0.085 953 3,484 +68 Hover/Click
May21 201204 141.330 142.150 140.380 141.630 +0.080 664 3,821 +159 Hover/Click
Aug21 201204 146.330 147.250 145.935 146.850 -0.085 333 2,351 +161 Hover/Click
Sep21 201204 146.850 147.250 146.250 146.550 -0.200 18 172 +10 Hover/Click
Oct21 201204 146.500 146.880 146.350 146.500 -0.200 5 45 +3 Hover/Click
Total Volume and Open Interest 9,566 39,353 +698  
Lean Hogs(CME) Weekly Monthly
Dec20 201204 65.450 65.950 64.600 65.880 -0.150 5,301 16,568 -1,645 Hover/Click
Feb21 201204 66.200 66.700 64.600 66.580 -0.350 10,690 84,333 +752 Hover/Click
Apr21 201204 69.650 70.580 68.530 70.500 +0.020 3,653 42,862 -20 Hover/Click
May21 201204 74.600 75.130 73.850 75.130 -0.170 18 1,597 -16  
Jun21 201204 80.750 80.930 79.480 80.880 -0.250 2,492 26,932 -66 Hover/Click
Jul21 201204 81.280 81.550 80.250 81.450 -0.200 1,814 14,273 -160 Hover/Click
Aug21 201204 80.950 81.350 80.080 81.280 -0.020 1,809 8,720 +355 Hover/Click
Oct21 201204 69.850 70.000 69.330 69.950 +0.020 511 3,924 +216 Hover/Click
Total Volume and Open Interest 26,434 200,390 -530  
Class III Milk(CME) Weekly Monthly
Dec20 201204 15.45 15.55 15.32 15.35 -0.10 344 4,864 -39 Hover/Click
Jan21 201204 16.05 16.18 15.68 15.72 -0.26 505 3,509 +101 Hover/Click
Feb21 201204 16.64 16.82 16.40 16.42 -0.13 189 2,185 +63 Hover/Click
Mar21 201204 16.80 16.99 16.65 16.70 -0.05 62 2,022 +10 Hover/Click
Apr21 201204 16.86 16.99 16.67 16.72 -0.08 34 1,308 +22 Hover/Click
May21 201204 16.89 16.95 16.76 16.78 -0.08 33 1,259 +11 Hover/Click
Jun21 201204 16.94 17.00 16.86 16.86 -0.04 25 1,191 +4 Hover/Click
Jul21 201204 17.10 17.11 16.99 16.99 -0.04 35 503 +25 Hover/Click
Aug21 201204 17.09 17.15 17.09 17.09 -0.02 8 468 +4 Hover/Click
Sep21 201204 17.28 17.28 17.28 17.28 +0.03 17 587 +17 Hover/Click
Oct21 201204 17.12 17.20 17.12 17.12 -0.04 5 339 +0 Hover/Click
Nov21 201204 16.99 17.08 16.99 16.99 unch 8 245 +6 Hover/Click
Dec21 201204 16.90 16.90 16.90 16.90 unch 4 300 +4 Hover/Click
Total Volume and Open Interest 1,269 18,783 +228  
Cocoa(ICE) Weekly Monthly
Dec20 201204 2870 2878 2870 2878 -19 0 80 -29 Hover/Click
Mar21 201204 2639 2675 2622 2654 +3 15,628 95,344 +354 Hover/Click
May21 201204 2603 2628 2580 2609 +3 7,715 49,603 -135 Hover/Click
Jul21 201204 2576 2606 2562 2587 -1 3,059 25,032 -378 Hover/Click
Sep21 201204 2584 2589 2547 2570 -5 1,688 15,587 +130 Hover/Click
Dec21 201204 2561 2566 2543 2556 -7 1,339 10,976 +167 Hover/Click
Mar22 201204 2541 2557 2541 2547 -7 254 5,058 -2 Hover/Click
Total Volume and Open Interest 29,698 207,154 +110  
Coffee "C"(ICE) Weekly Monthly
Dec20 201204 116.80 116.80 115.35 115.35 -2.30 36 136 -158 Hover/Click
Mar21 201204 119.80 120.90 117.00 117.55 -2.50 21,386 116,177 -1,495 Hover/Click
May21 201204 121.75 122.70 118.80 119.35 -2.45 6,756 45,168 +86 Hover/Click
Jul21 201204 123.05 124.35 120.50 121.00 -2.45 4,706 36,734 +94 Hover/Click
Sep21 201204 124.75 125.70 122.00 122.45 -2.35 1,568 25,483 +89 Hover/Click
Dec21 201204 126.15 127.30 123.80 124.15 -2.30 839 18,522 +38 Hover/Click
Total Volume and Open Interest 35,778 259,717 -1,223  
Orange Juice(ICE) Weekly Monthly
Jan21 201204 126.80 126.90 123.60 123.95 -2.85 600 6,289 -163 Hover/Click
Mar21 201204 127.95 127.95 125.90 126.25 -1.70 318 3,942 +250 Hover/Click
May21 201204 127.30 127.30 126.50 126.50 -1.50 9 488 +0 Hover/Click
Jul21 201204 127.85 127.85 127.85 127.85 -1.50 3 121 +1 Hover/Click
Sep21 201204 129.90 129.90 129.90 129.90 -1.50 1 28 +0 Hover/Click
Nov21 201204 132.30 132.30 132.30 132.30 -1.50 1 5 +0 Hover/Click
Total Volume and Open Interest 933 10,875 +89  
Sugar #11(ICE) Weekly Monthly
Mar21 201204 14.75 14.77 14.39 14.44 -0.27 54,769 413,003 -5,163 Hover/Click
May21 201204 14.04 14.09 13.80 13.84 -0.20 22,881 223,217 -876 Hover/Click
Jul21 201204 13.54 13.60 13.33 13.37 -0.17 12,120 133,576 -540 Hover/Click
Oct21 201204 13.49 13.52 13.27 13.31 -0.16 8,304 105,726 +669 Hover/Click
Mar22 201204 13.84 13.86 13.62 13.66 -0.14 3,240 64,966 +91 Hover/Click
May22 201204 13.41 13.41 13.23 13.26 -0.13 1,014 42,729 +36 Hover/Click
Jul22 201204 13.14 13.15 13.00 13.03 -0.12 652 35,975 +52 Hover/Click
Oct22 201204 13.00 13.00 12.96 12.99 -0.10 415 32,339 -16 Hover/Click
Total Volume and Open Interest 103,630 1,075,558 -5,762  
London Cocoa(LCE) Weekly Monthly
Dec20 201204 1727 1738 1704 1717 -8 5,809 9,485 -5,349 Hover/Click
Mar21 201204 1780 1795 1757 1775 -5 14,860 75,986 +3,821 Hover/Click
May21 201204 1721 1742 1709 1724 -3 7,265 40,162 +191 Hover/Click
Jul21 201204 1699 1718 1687 1699 -5 3,228 23,182 +295 Hover/Click
Sep21 201204 1680 1698 1668 1679 -7 1,992 24,946 +326 Hover/Click
Dec21 201204 1678 1686 1668 1677 -8 1,324 32,121 +133 Hover/Click
Mar22 201204 1673 1675 1668 1675 -9 810 7,851 +130 Hover/Click
Total Volume and Open Interest 35,366 218,555 -462  
London Sugar(LCE) Weekly Monthly
Mar21 201204 403.90 405.00 396.00 397.30 -6.30 3,813 41,102 +173 Hover/Click
May21 201204 399.60 399.80 391.40 392.50 -5.40 1,457 24,532 +367 Hover/Click
Aug21 201204 393.80 393.80 386.00 387.00 -4.90 514 13,014 +7 Hover/Click
Oct21 201204 383.10 384.00 380.50 381.50 -4.60 95 4,383 -9 Hover/Click
Dec21 201204 383.00 383.00 380.30 381.20 -4.60 21 3,021 +5 Hover/Click
Total Volume and Open Interest 5,926 88,295 +558  
Cotton(ICE) Weekly Monthly
Dec20 201204 69.45 69.86 69.45 69.86 +0.44 73 64 -89 Hover/Click
Mar21 201204 71.18 72.27 71.11 71.57 +0.46 19,066 133,285 -2,660 Hover/Click
May21 201204 72.00 73.15 72.00 72.45 +0.45 4,328 36,885 -670 Hover/Click
Jul21 201204 72.82 73.88 72.82 73.21 +0.45 1,861 20,116 +215 Hover/Click
Oct21 201204 71.31 71.31 71.31 71.31 +0.41 1 6 +1 Hover/Click
Dec21 201204 70.50 71.28 70.50 70.70 +0.42 1,021 22,561 +268 Hover/Click
Total Volume and Open Interest 26,415 215,551 -2,910  
Lumber(CME) Weekly Monthly
Jan21 201204 666.7 678.7 659.2 678.6 +18.6 300 1,846 -59  
Mar21 201204 642.1 654.4 638.1 651.6 +15.6 222 735 +74  
May21 201204 606.4 619.7 606.4 615.0 +15.1 45 316 +6  
Jul21 201204 580.0 585.5 580.0 585.5 +16.5 15 164 +7  
Sep21 201204 576.0 576.0 576.0 576.0 +16.5        
Nov21 201204 576.0 576.0 576.0 576.0 +16.5        
Jan22 201204 576.0 576.0 576.0 576.0 +16.5        
Total Volume and Open Interest 582 3,061 +28  
Crude Oil(NYM) Weekly Monthly
Jan21 201204 45.64 46.68 45.61 46.26 +0.62 368,854 377,052 -10,207 Hover/Click
Feb21 201204 45.76 46.81 45.76 46.42 +0.63 119,962 205,147 +3,908 Hover/Click
Mar21 201204 45.90 46.88 45.86 46.54 +0.63 85,614 192,213 +8,727 Hover/Click
Apr21 201204 45.94 46.90 45.94 46.60 +0.64 27,762 97,163 +4,579 Hover/Click
May21 201204 45.94 46.88 45.94 46.61 +0.64 27,553 85,863 +289 Hover/Click
Jun21 201204 45.88 46.80 45.88 46.56 +0.63 69,758 214,184 +4,375 Hover/Click
Jul21 201204 45.77 46.67 45.77 46.46 +0.63 12,938 62,017 -1,378 Hover/Click
Aug21 201204 45.61 46.50 45.61 46.32 +0.64 7,544 49,248 +1,156 Hover/Click
Sep21 201204 45.45 46.31 45.42 46.14 +0.64 13,958 71,816 +1,478 Hover/Click
Oct21 201204 45.48 46.09 45.47 45.99 +0.67 5,438 37,428 -149 Hover/Click
Nov21 201204 45.78 45.89 45.35 45.82 +0.67 4,792 39,803 +343 Hover/Click
Dec21 201204 44.95 45.79 44.92 45.63 +0.63 64,549 282,937 -1,863 Hover/Click
Jan22 201204 45.46 45.46 45.46 45.46 +0.63 1,575 38,797 +104 Hover/Click
Feb22 201204 45.68 45.68 44.56 45.31 +0.64 1,085 17,220 -96 Hover/Click
Mar22 201204 45.18 45.18 45.18 45.18 +0.66 3,594 24,382 +530 Hover/Click
Apr22 201204 45.07 45.07 45.07 45.07 +0.68 412 7,072 -92 Hover/Click
Total Volume and Open Interest 855,536 2,137,707 +15,102  
e-miNY Crude Oil(NYM)
Jan21 201204 45.625 46.675 45.625 46.250 +0.600 13,584 1,676 -46  
Feb21 201204 45.800 46.800 45.800 46.425 +0.625 695 315 +32  
Mar21 201204 46.025 46.850 45.950 46.550 +0.650 85 451 +2  
Apr21 201204 46.175 46.875 46.050 46.600 +0.650 8 119 +0  
May21 201204 45.900 46.700 45.900 46.600 +0.625 4 36 +2  
Jun21 201204 46.175 46.775 45.975 46.550 +0.625 26 151 -2  
Jul21 201204 46.475 46.475 46.300 46.450 +0.625 0 20 +0  
Aug21 201204 46.325 46.325 46.325 46.325 +0.650 0 9 +0  
Sep21 201204 45.850 46.150 45.850 46.150 +0.650 0 12 +0  
Oct21 201204 45.850 46.000 45.850 46.000 +0.675 1 9 +1  
Total Volume and Open Interest 14,425 2,981 -12  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201204 139.15 142.01 138.84 140.30 +0.97 55,827 110,717 -926 Hover/Click
Feb21 201204 139.99 142.68 139.57 141.03 +1.04 23,905 49,764 +2,447 Hover/Click
Mar21 201204 140.29 143.15 140.06 141.57 +1.02 15,663 37,959 -19 Hover/Click
Apr21 201204 140.51 143.30 140.32 141.82 +1.02 9,793 27,366 +856 Hover/Click
May21 201204 142.71 143.20 141.01 142.16 +1.02 4,809 14,951 +456 Hover/Click
Jun21 201204 141.19 143.94 141.10 142.60 +1.01 8,255 30,649 +361 Hover/Click
Jul21 201204 142.15 144.49 141.80 143.25 +1.01 1,215 9,529 -16 Hover/Click
Aug21 201204 142.93 145.09 142.52 143.93 +1.04 710 6,164 -78 Hover/Click
Sep21 201204 144.68 145.73 143.29 144.65 +1.04 1,774 9,988 +350 Hover/Click
Oct21 201204 144.48 145.50 144.48 145.34 +1.01 1,349 5,501 -184 Hover/Click
Nov21 201204 145.13 146.03 145.13 145.93 +0.96 1,482 6,179 +346 Hover/Click
Dec21 201204 145.93 147.30 145.08 146.33 +1.02 4,153 36,125 +33 Hover/Click
Jan22 201204 147.69 147.69 146.21 146.91 +1.01 265 9,092 -50 Hover/Click
Feb22 201204 147.52 147.52 146.71 147.08 +1.00 30 1,726 -4 Hover/Click
Total Volume and Open Interest 130,531 376,588 +3,862  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201204 126.25 128.80 125.88 126.85 +0.68 66,860 125,665 -6,117 Hover/Click
Feb21 201204 127.34 129.64 126.85 127.84 +0.79 36,445 46,848 +3,512 Hover/Click
Mar21 201204 129.05 131.19 128.48 129.51 +0.84 17,086 44,374 +1,019 Hover/Click
Apr21 201204 141.59 143.68 140.99 142.18 +0.93 12,454 36,985 +1,366 Hover/Click
May21 201204 144.01 144.77 142.51 143.59 +0.95 7,901 22,033 +709 Hover/Click
Jun21 201204 143.13 145.20 142.74 143.90 +1.03 13,098 38,656 +444 Hover/Click
Jul21 201204 144.16 144.50 142.36 143.38 +1.05 2,378 12,453 +359 Hover/Click
Aug21 201204 142.79 142.82 141.20 142.24 +1.06 1,584 6,687 +66 Hover/Click
Sep21 201204 140.00 140.84 139.21 140.32 +1.07 3,289 15,843 +1,057 Hover/Click
Oct21 201204 131.00 131.58 130.90 131.49 +0.99 1,020 13,350 +24 Hover/Click
Total Volume and Open Interest 175,424 396,124 +5,208  
e-miNY RBOB Gasoline(NYM)
Jan21 201204 126.20 126.85 126.20 126.85 +0.68 1 2 +1  
Feb21 201204 127.84 127.84 127.84 127.84 +0.79        
Mar21 201204 129.51 129.51 129.51 129.51 +0.84        
Apr21 201204 142.18 142.18 142.18 142.18 +0.93        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Jan21 201204 2.511 2.623 2.462 2.575 +0.068 142,878 298,896 +1,495 Hover/Click
Feb21 201204 2.521 2.632 2.475 2.586 +0.071 48,419 96,590 -732 Hover/Click
Mar21 201204 2.484 2.593 2.441 2.551 +0.075 48,713 195,204 +904 Hover/Click
Apr21 201204 2.443 2.533 2.409 2.508 +0.074 52,075 86,784 +596 Hover/Click
May21 201204 2.455 2.535 2.426 2.517 +0.068 20,155 54,769 -630 Hover/Click
Jun21 201204 2.496 2.580 2.477 2.563 +0.064 13,582 37,810 +489 Hover/Click
Jul21 201204 2.565 2.638 2.541 2.623 +0.058 7,798 30,464 +817 Hover/Click
Aug21 201204 2.592 2.660 2.571 2.645 +0.052 4,576 26,170 -49 Hover/Click
Sep21 201204 2.583 2.651 2.566 2.635 +0.047 2,672 37,505 -242 Hover/Click
Oct21 201204 2.611 2.675 2.595 2.659 +0.045 10,679 92,144 +6 Hover/Click
Nov21 201204 2.690 2.742 2.673 2.732 +0.039 6,310 40,572 +955 Hover/Click
Dec21 201204 2.845 2.881 2.826 2.871 +0.031 5,997 33,478 +219 Hover/Click
Jan22 201204 2.931 2.984 2.931 2.975 +0.029 5,055 34,556 +798 Hover/Click
Feb22 201204 2.883 2.918 2.879 2.913 +0.029 2,150 23,581 +1,129 Hover/Click
Mar22 201204 2.754 2.796 2.752 2.789 +0.025 3,373 26,896 +196 Hover/Click
Apr22 201204 2.410 2.452 2.410 2.450 +0.030 1,625 23,771 -546 Hover/Click
Total Volume and Open Interest 377,444 1,215,222 +5,499  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201204 48.96 49.92 48.84 49.25 +0.54 285,740 477,037 +512 Hover/Click
Mar21 201204 48.81 49.78 48.73 49.19 +0.59 131,209 313,555 +13,349 Hover/Click
Apr21 201204 48.74 49.70 48.67 49.16 +0.62 64,308 175,332 +3,359 Hover/Click
May21 201204 48.71 49.66 48.64 49.16 +0.65 38,417 122,992 -819 Hover/Click
Jun21 201204 48.65 49.60 48.60 49.12 +0.66 88,786 197,248 -3,761 Hover/Click
Jul21 201204 48.56 49.47 48.53 49.02 +0.66 18,324 95,392 +993 Hover/Click
Aug21 201204 48.47 49.39 48.45 48.95 +0.67 16,038 67,964 +5,993 Hover/Click
Sep21 201204 48.36 49.26 48.34 48.84 +0.67 17,473 69,358 -2,230 Hover/Click
Oct21 201204 48.27 49.13 48.27 48.72 +0.66 4,194 37,558 -262 Hover/Click
Nov21 201204 49.14 49.14 48.59 48.59 +0.65 2,847 34,082 -413 Hover/Click
Dec21 201204 47.95 48.89 47.95 48.47 +0.65 67,538 240,498 +398 Hover/Click
Jan22 201204 48.86 48.86 48.12 48.37 +0.65 1,936 38,533 +491 Hover/Click
Feb22 201204 48.76 48.76 48.29 48.29 +0.65 2,936 39,591 +1,497 Hover/Click
Mar22 201204 48.24 48.24 48.24 48.24 +0.65 4,369 43,879 +1,023 Hover/Click
Total Volume and Open Interest 817,149 2,387,417 +14,139  
Gas Oil(ICE) Weekly Monthly
Dec20 201204 398.50 407.25 395.75 397.50 +1.00 37,949 94,532 -6,240 Hover/Click
Jan21 201204 399.00 409.50 398.75 400.25 +1.25 71,565 151,444 -204 Hover/Click
Feb21 201204 403.75 412.00 402.00 403.25 +1.25 38,906 104,967 +2,757 Hover/Click
Mar21 201204 406.50 414.00 404.75 406.00 +1.25 19,068 71,031 +2,477 Hover/Click
Apr21 201204 407.75 415.25 406.25 407.75 +1.25 11,099 35,543 +732 Hover/Click
May21 201204 409.25 416.50 408.25 409.50 +1.50 6,365 37,545 +211 Hover/Click
Jun21 201204 411.00 417.75 409.75 411.00 +1.50 16,385 63,923 +1,208 Hover/Click
Jul21 201204 412.50 419.50 411.50 413.00 +1.50 3,146 27,848 +528 Hover/Click
Aug21 201204 416.75 421.50 414.00 415.25 +1.75 1,335 20,316 +377 Hover/Click
Sep21 201204 416.75 422.75 416.25 417.25 +1.75 2,624 31,834 +293 Hover/Click
Total Volume and Open Interest 231,882 954,510 +3,654  
Ethanol(CBOT)
Jan21 201204 1.320 1.320 1.320 1.320 unch 34 36 -6  
Feb21 201204 1.320 1.320 1.320 1.320 unch        
Mar21 201204 1.333 1.333 1.333 1.333 +0.013        
Apr21 201204 1.365 1.365 1.365 1.365 +0.030 26 70 +25  
May21 201204 1.375 1.375 1.375 1.375 +0.030 5 5 +5  
Jun21 201204 1.375 1.375 1.375 1.375 +0.030        
Jul21 201204 1.375 1.375 1.375 1.375 +0.030        
Aug21 201204 1.375 1.375 1.375 1.375 +0.030 5 5 +5  
Total Volume and Open Interest 70 116 +29  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201204 45.86 46.68 45.68 46.26 +0.62 21,202 36,538 -335 Hover/Click
Feb21 201204 45.97 46.81 45.83 46.42 +0.63 41,040 41,146 +2,517 Hover/Click
Mar21 201204 46.08 46.89 45.95 46.54 +0.63 40,563 32,282 +14 Hover/Click
Apr21 201204 46.13 46.77 46.02 46.60 +0.64 19,547 15,590 +228 Hover/Click
May21 201204 46.21 46.75 46.05 46.61 +0.64 9,039 9,045 +205 Hover/Click
Jun21 201204 46.20 46.68 45.98 46.56 +0.63 13,740 57,533 +2,520 Hover/Click
Jul21 201204 46.07 46.55 45.88 46.46 +0.63 2,504 9,561 +79 Hover/Click
Aug21 201204 45.95 46.36 45.81 46.32 +0.64 1,547 7,551 +247 Hover/Click
Sep21 201204 45.75 46.18 45.61 46.14 +0.64 3,502 12,433 -250 Hover/Click
Oct21 201204 45.99 45.99 45.99 45.99 +0.67 869 7,565 +325 Hover/Click
Nov21 201204 45.82 45.82 45.82 45.82 +0.67 885 7,112 +426 Hover/Click
Dec21 201204 45.26 45.65 45.19 45.63 +0.63 11,578 77,410 -191 Hover/Click
Jan22 201204 45.46 45.46 45.46 45.46 +0.63 765 4,416 +140 Hover/Click
Feb22 201204 45.31 45.31 45.31 45.31 +0.64 520 2,591 -39 Hover/Click
Mar22 201204 45.18 45.18 45.18 45.18 +0.66 364 8,323 +121 Hover/Click
Apr22 201204 45.07 45.07 45.07 45.07 +0.68 58 2,233 -47 Hover/Click
Total Volume and Open Interest 171,788 440,615 +6,282  
US Dollar Index(ICE) Weekly Monthly
Dec20 201204 90.650 90.870 90.470 90.695 -0.022 25,497 35,676 +247 Hover/Click
Mar21 201204 90.585 90.780 90.380 90.610 -0.035 1,001 1,773 +96 Hover/Click
Jun21 201204 90.565 90.590 90.405 90.590 -0.035 13 101 +12 Hover/Click
Total Volume and Open Interest 26,512 37,552 +356  
Australian Dollar(CME) Weekly Monthly
Dec20 201204 74.39 74.45 74.11 74.40 -0.08 83,686 129,494 +2,389 Hover/Click
Mar21 201204 74.45 74.50 74.17 74.46 -0.07 1,934 2,845 +559 Hover/Click
Jun21 201204 74.49 74.49 74.22 74.49 -0.08 0 111 +0 Hover/Click
Total Volume and Open Interest 85,979 133,676 +2,949  
British Pound(CME) Weekly Monthly
Dec20 201204 134.54 135.40 134.09 134.44 -0.06 141,730 144,781 +4,652 Hover/Click
Mar21 201204 134.67 135.50 134.22 134.55 -0.06 2,790 5,864 +812 Hover/Click
Jun21 201204 134.70 135.55 134.44 134.61 -0.05 1 235 +0 Hover/Click
Total Volume and Open Interest 144,758 152,487 +5,521  
Canadian Dollar(CME) Weekly Monthly
Dec20 201204 77.72 78.30 77.68 78.26 +0.47 60,731 136,425 -399 Hover/Click
Mar21 201204 77.76 78.32 77.71 78.29 +0.47 3,003 7,640 +451 Hover/Click
Jun21 201204 77.78 78.32 77.75 78.29 +0.46 32 1,694 +11 Hover/Click
Sep21 201204 77.87 78.30 77.81 78.30 +0.47 10 429 +7 Hover/Click
Total Volume and Open Interest 63,869 147,874 +71  
Japanese Yen(CME) Weekly Monthly
Dec20 201204 96.28 96.40 95.94 96.08 -0.12 90,224 181,520 -494 Hover/Click
Mar21 201204 96.44 96.55 96.09 96.23 -0.11 4,773 3,971 +749 Hover/Click
Jun21 201204 96.51 96.59 96.21 96.34 -0.12 2 152 +0 Hover/Click
Total Volume and Open Interest 95,252 186,197 +324  
Swiss Franc(CME) Weekly Monthly
Dec20 201204 112.26 112.57 112.10 112.33 +0.12 26,977 51,043 +149 Hover/Click
Mar21 201204 112.62 112.90 112.44 112.68 +0.13 1,040 1,165 +514 Hover/Click
Jun21 201204 112.66 112.98 112.66 112.98 +0.13 0 58 +0 Hover/Click
Total Volume and Open Interest 28,017 52,346 +663  
EuroFX(CME) Weekly Monthly
Dec20 201204 121.44 121.79 121.12 121.40 -0.05 233,075 622,031 -6,436 Hover/Click
Mar21 201204 121.74 122.09 121.42 121.70 -0.04 19,716 29,764 +9,513 Hover/Click
Jun21 201204 122.00 122.31 121.73 121.94 -0.04 69 903 +4 Hover/Click
Total Volume and Open Interest 254,095 657,301 +3,044  
Mexican Peso(CME) Weekly Monthly
Dec20 201204 501.88 506.25 501.75 505.75 +3.75 48,730 145,745 -805 Hover/Click
Mar21 201204 497.63 501.63 497.25 501.13 +3.75 2,401 3,882 +820 Hover/Click
Total Volume and Open Interest 51,146 149,728 +19  
Brazilian Real(CME) Weekly Monthly
Jan21 201204 194.50 195.90 192.95 195.20 +0.65 6,311 31,567 +229  
Feb21 201204 194.90 195.25 192.85 195.05 +0.65 61 122 +35  
Mar21 201204 195.10 196.40 193.00 194.80 +0.55 79 2,009 +42 Hover/Click
Apr21 201204 196.40 196.40 192.75 194.60 +0.55 0 5 +0  
Total Volume and Open Interest 6,451 33,703 +306  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201204 172~050 172~120 170~090 170~240 -1~050 17,979 51,139 -9,359 Hover/Click
Mar21 201204 173~050 173~150 171~040 171~210 -1~070 421,370 1,109,512 +6,021 Hover/Click
Jun21 201204 170~110 170~110 170~110 170~110 -1~170 0 7 +0 Hover/Click
Total Volume and Open Interest 439,349 1,160,658 -3,338  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201204 138~045 138~070 137~220 137~260 -0~085 53,778 79,375 -15,179 Hover/Click
Mar21 201204 137~245 137~270 137~075 137~120 -0~090 1,503,776 3,107,347 +599 Hover/Click
Jun21 201204 137~100 137~120 136~290 137~120 -0~090 0 1 +0 Hover/Click
Total Volume and Open Interest 1,557,554 3,186,723 -14,580  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201204 125~182 125~182 125~132 125~150 -0~016 37,090 81,914 -9,080 Hover/Click
Mar21 201204 125~280 125~286 125~214 125~234 -0~026 822,166 3,043,284 -1,432 Hover/Click
Jun21 201204 125~234 125~234 125~234 125~234 -0~026 0 1 +0 Hover/Click
Total Volume and Open Interest 859,256 3,125,199 -10,512  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201204 110~132 110~133 110~127 110~133 +0~001 23,665 40,276 -2,192 Hover/Click
Mar21 201204 110~127 110~131 110~122 110~127 +0~002 244,286 1,805,095 -6,973 Hover/Click
Jun21 201204 110~127 110~127 110~127 110~127 +0~002       Hover/Click
Total Volume and Open Interest 267,951 1,845,371 -9,165  
Eurodollars(CME) Weekly Monthly
Dec20 201204 99.762 99.762 99.755 99.755 -0.007 135,243 1,103,367 -19,096  
Mar21 201204 99.800 99.800 99.795 99.795 -0.005 81,470 1,133,884 -8,128  
Jun21 201204 99.800 99.810 99.800 99.805 unch 83,180 847,506 -2,119  
Sep21 201204 99.795 99.800 99.790 99.795 unch 137,757 769,130 +10,178  
Dec21 201204 99.750 99.755 99.745 99.750 unch 126,099 824,964 +700  
Mar22 201204 99.760 99.765 99.750 99.760 +0.005 168,531 649,296 -43,950  
Jun22 201204 99.745 99.750 99.730 99.745 +0.005 147,025 606,989 -3,574  
Sep22 201204 99.725 99.725 99.710 99.725 +0.005 115,119 443,046 +4,096  
Dec22 201204 99.675 99.675 99.655 99.670 unch 140,278 407,318 -11,067  
Mar23 201204 99.675 99.675 99.645 99.665 unch 154,034 632,165 +33,494  
Jun23 201204 99.625 99.630 99.590 99.615 -0.005 120,622 362,189 +3,791  
Sep23 201204 99.535 99.535 99.465 99.480 -0.045 156,289 390,136 +8,097  
Dec23 201204 99.480 99.480 99.410 99.420 -0.050 105,839 345,175 +3,261  
Mar24 201204 99.425 99.425 99.350 99.360 -0.050 64,088 251,287 +7,560  
Jun24 201204 99.365 99.365 99.285 99.295 -0.055 47,781 215,412 -2,076  
Sep24 201204 99.295 99.295 99.215 99.225 -0.060 69,328 172,892 -3,570  
Dec24 201204 99.230 99.230 99.140 99.150 -0.065 33,139 188,003 -2,956  
Mar25 201204 99.165 99.170 99.075 99.085 -0.065 29,311 136,465 -3,328  
Total Volume and Open Interest 1,995,473 9,886,304 -25,460  
Ultra T-Bond(CBOT)
Dec20 201204 214~08 214~27 210~19 211~14 -2~15 5,962 30,469 -3,617  
Mar21 201204 212~23 213~09 208~26 209~23 -2~15 182,694 1,003,784 +1,714  
Jun21 201204 208~11 208~11 208~11 208~11 -3~27        
Total Volume and Open Interest 188,656 1,034,253 -1,903  
Ultra 10-Yr T-Note(CBOT)
Dec20 201204 156~220 156~310 155~245 156~000 -0~210 8,022 13,747 -5,168  
Mar21 201204 156~065 156~110 155~025 155~105 -0~215 241,327 942,274 +11,162  
Jun21 201204 155~105 155~105 155~105 155~105 -0~215        
Total Volume and Open Interest 249,349 956,021 +5,994  
30 Day Federal Funds(CBOT)
Dec20 201204 99.912 99.915 99.912 99.912 unch 14,610 120,495 -186  
Jan21 201204 99.915 99.920 99.915 99.915 unch 15,006 150,645 -2,738  
Feb21 201204 99.920 99.925 99.920 99.920 unch 11,666 118,074 +5,171  
Mar21 201204 99.920 99.925 99.920 99.920 unch 3,462 71,835 -472  
Apr21 201204 99.925 99.930 99.925 99.925 +0.005 6,274 95,215 +720  
May21 201204 99.930 99.930 99.925 99.925 unch 9,555 66,445 +811  
Total Volume and Open Interest 93,514 963,389 +8,679  
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 201204 225.08 225.80 224.14 224.18 -0.80 157,415 234,438 -15,021  
Mar21 201204 223.44 224.14 222.52 222.56 -0.78 100,077 166,300 +46,472  
Jun21 201204 221.38 221.38 221.38 221.38 -0.80        
Total Volume and Open Interest 257,492 400,738 +31,451  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201204 175.15 175.22 174.81 174.82 -0.12 1,159,422 1,415,409 -61,135 Hover/Click
Mar21 201204 177.44 177.58 177.15 177.18 -0.09 626,757 794,953 +290,480 Hover/Click
Jun21 201204 174.38 174.42 174.38 174.42 -0.12 0 1 +0 Hover/Click
Total Volume and Open Interest 1,786,179 2,210,363 +229,345  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201204 135.42 135.46 135.35 135.37 +0.02 883,966 1,187,623 -33,393 Hover/Click
Mar21 201204 135.30 135.35 135.23 135.25 +0.04 585,361 678,194 +295,295 Hover/Click
Jun21 201204 135.92 135.92 135.92 135.92 +0.02       Hover/Click
Total Volume and Open Interest 1,469,327 1,865,817 +261,902  
Euro-Schatz(EUREX)
Dec20 201204 112.32 112.33 112.31 112.32 +0.01 897,969 1,507,513 +88,628  
Mar21 201204 112.36 112.38 112.36 112.37 +0.03 624,888 839,800 +398,270  
Jun21 201204 113.11 113.11 113.11 113.11 +0.01        
Total Volume and Open Interest 1,522,857 2,347,313 +486,898  
3-Mth Euribor(EUREX)
Dec20 201204 100.535 100.535 100.535 100.535 unch 0 1,127 +0  
Mar21 201204 100.550 100.550 100.550 100.550 +0.010 0 738 +0  
Jun21 201204 100.555 100.555 100.555 100.555 +0.010 0 293 +0  
Total Volume and Open Interest 0 3,865 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201204 134~31 134~31 134~21 134~21 -0~06 2,180 8,251 -1,580 Hover/Click
Mar21 201204 134~02 134~06 133~20 133~24 -0~06 276,928 453,932 -14,185 Hover/Click
Total Volume and Open Interest 279,108 462,243 -15,765  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201204 99.96 99.97 99.96 99.96 +0.00 39,919 476,047 +4,708  
Mar21 201204 99.96 99.97 99.96 99.97 +0.01 43,550 691,352 +3,106  
Jun21 201204 99.99 100.00 99.98 99.99 +0.00 40,209 827,992 -5,104  
Sep21 201204 99.99 100.00 99.99 100.00 +0.01 38,194 549,721 -12,125  
Dec21 201204 99.99 100.00 99.99 100.00 +0.01 34,186 493,937 +1,461  
Mar22 201204 99.93 99.96 99.93 99.94 +0.00 35,374 534,048 -11,429  
Total Volume and Open Interest 481,312 4,760,176 -15,692  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201204 100.535 100.540 100.530 100.540 +0.005 64,476 458,529 -14,374  
Mar21 201204 100.540 100.550 100.540 100.550 +0.010 47,539 323,138 -3,818  
Jun21 201204 100.550 100.555 100.545 100.555 +0.010 14,141 366,849 -435  
Total Volume and Open Interest 504,482 3,378,501 -17,993  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201204 99.99 99.99 99.98 99.99 unch 1,329 111,238 -1,518  
Mar21 201204 99.97 99.98 99.97 99.98 unch 2,760 142,633 -1,983  
Jun21 201204 99.96 99.96 99.95 99.96 unch 4,557 135,688 +216  
Sep21 201204 99.93 99.94 99.93 99.94 unch 5,232 126,829 -1,685  
Dec21 201204 99.92 99.92 99.91 99.92 unch 9,922 111,929 +1,352  
Mar22 201204 99.89 99.90 99.89 99.90 unch 9,566 123,129 +245  
Jun22 201204 99.86 99.87 99.86 99.87 +0.01 2,953 52,413 -2,864  
Sep22 201204 99.83 99.84 99.83 99.84 +0.01 3,874 54,057 -802  
Dec22 201204 99.79 99.80 99.79 99.80 +0.01 55 4,635 +50  
Mar23 201204 99.77 99.77 99.77 99.77 +0.01 0 498 +0  
Total Volume and Open Interest 40,248 864,089 -6,989  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201204 98.99 99.02 98.97 99.01 +0.02 255,487 1,600,389 +38,213  
Mar21 201204 98.93 98.95 98.92 98.95 +0.02 5,025 8,763 +3,537  
Total Volume and Open Interest 260,512 1,609,152 +41,750  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201204 99.82 99.82 99.81 99.82 unch 129,603 931,749 +11,565  
Mar21 201204 99.81 99.82 99.81 99.82 +0.01 19 3,049 +16  
Total Volume and Open Interest 129,622 934,798 +11,581  
Gold(CMX) Weekly Monthly
Dec20 201204 1840.7 1847.6 1828.2 1835.9 -0.9 771 15,718 -4,492 Hover/Click
Feb21 201204 1844.7 1852.7 1832.0 1840.0 -1.1 185,323 396,152 +1,389 Hover/Click
Apr21 201204 1847.9 1856.2 1836.1 1844.0 -0.7 7,066 69,763 +3,062 Hover/Click
Jun21 201204 1851.1 1858.4 1840.0 1846.7 -0.4 2,303 31,294 +294 Hover/Click
Aug21 201204 1850.0 1860.4 1842.4 1849.0 unch 1,153 8,469 +247 Hover/Click
Oct21 201204 1854.5 1854.5 1849.6 1851.1 +0.2 297 4,463 +7 Hover/Click
Dec21 201204 1853.8 1862.8 1846.7 1853.5 +0.7 615 9,339 +35 Hover/Click
Feb22 201204 1855.6 1855.6 1855.6 1855.6 +0.5 60 687 +51 Hover/Click
Apr22 201204 1853.7 1858.5 1853.7 1858.5 +0.5 1 10 -1 Hover/Click
Jun22 201204 1864.1 1864.1 1864.1 1864.1 +0.5 0 98 +0 Hover/Click
Aug22 201204 1865.6 1865.6 1865.6 1865.6 +0.5 0 4 +0 Hover/Click
Oct22 201204 1869.3 1869.3 1869.3 1869.3 +0.5       Hover/Click
Total Volume and Open Interest 199,338 538,511 +469  
Silver(CMX) Weekly Monthly
Dec20 201204 2412.0 2449.5 2408.0 2420.3 +11.6 303 3,337 -1,021 Hover/Click
Mar21 201204 2419.5 2458.5 2406.5 2425.3 +11.6 76,789 127,183 +121 Hover/Click
May21 201204 2426.0 2464.5 2413.0 2431.6 +11.9 1,987 11,274 +48 Hover/Click
Jul21 201204 2448.5 2461.5 2423.5 2437.9 +12.5 585 5,117 +2 Hover/Click
Sep21 201204 2461.5 2467.5 2433.0 2443.4 +12.5 182 1,855 +91 Hover/Click
Dec21 201204 2461.5 2461.5 2450.0 2452.6 +12.5 70 1,721 +23 Hover/Click
Mar22 201204 2455.0 2462.5 2455.0 2460.3 +12.5 0 9 +0 Hover/Click
Total Volume and Open Interest 81,038 151,687 -685  
Platinum(NYMEX) Weekly Monthly
Jan21 201204 1039.5 1093.1 1033.1 1072.8 +34.2 17,651 48,031 +599 Hover/Click
Apr21 201204 1041.0 1096.5 1037.3 1076.4 +34.4 1,718 11,194 +855 Hover/Click
Jul21 201204 1047.7 1093.5 1047.7 1080.0 +34.5 35 178 +18 Hover/Click
Oct21 201204 1077.0 1093.6 1077.0 1083.5 +34.5 2 9 +2 Hover/Click
Total Volume and Open Interest 19,406 59,414 +1,444  
Palladium(NYMEX) Weekly Monthly
Dec20 201204 2319.60 2355.00 2319.60 2345.80 +43.70 39 102 -38 Hover/Click
Mar21 201204 2324.50 2394.40 2323.60 2357.80 +39.90 1,485 9,561 -43 Hover/Click
Jun21 201204 2328.60 2363.40 2328.60 2363.40 +39.20 3 120 +1 Hover/Click
Total Volume and Open Interest 1,528 9,786 -81  
Copper(CMX) Weekly Monthly
Dec20 201204 347.25 352.40 347.25 351.40 +3.50 1,735 4,633 -703 Hover/Click
Mar21 201204 348.40 353.60 348.05 352.45 +3.40 83,243 167,647 +1,127 Hover/Click
May21 201204 348.65 353.80 348.50 352.85 +3.45 3,524 29,618 +296 Hover/Click
Jul21 201204 350.35 353.65 350.35 353.10 +3.55 2,147 21,591 -33 Hover/Click
Sep21 201204 351.45 353.60 349.40 353.00 +3.55 1,136 6,363 +320 Hover/Click
Total Volume and Open Interest 93,769 242,502 +1,764  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201204 29945 30216 29935 30198 +266 146,361 88,990 +2,046 Hover/Click
Mar21 201204 29838 30109 29838 30097 +267 723 7,438 +339 Hover/Click
Jun21 201204 30000 30000 29993 29993 +268 4 23 -1 Hover/Click
Sep21 201204 29892 29892 29892 29892 +267 0 1 +0 Hover/Click
Total Volume and Open Interest 147,088 96,452 +2,384  
S & P 500(CME) Weekly Monthly
Dec20 201204 3698.00 3698.00 3698.00 3698.00 +33.50 964 32,600 +195  
Mar21 201204 3690.00 3690.00 3690.00 3690.00 +33.25 0 26 +0  
Jun21 201204 3679.25 3679.25 3679.25 3679.25 +32.75        
Sep21 201204 3660.50 3660.50 3660.50 3660.50 +34.50        
Total Volume and Open Interest 964 32,700 +195  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201204 3668.25 3700.00 3665.50 3698.00 +33.50 1,106,696 2,494,833 -18,356 Hover/Click
Mar21 201204 3660.00 3692.00 3658.25 3690.00 +33.25 54,889 133,159 +30,318 Hover/Click
Jun21 201204 3655.00 3681.00 3651.00 3679.25 +32.75 38 1,461 +2 Hover/Click
Sep21 201204 3660.50 3660.50 3660.50 3660.50 +34.50 0 18 +0 Hover/Click
Total Volume and Open Interest 1,161,623 2,629,485 +11,964  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201204 12487.00 12535.75 12448.50 12526.00 +63.75 400,405 238,420 -1,276 Hover/Click
Mar21 201204 12485.00 12532.00 12446.50 12523.25 +63.75 2,122 6,117 +400 Hover/Click
Jun21 201204 12487.50 12511.50 12441.00 12509.75 +64.75 177 611 +59 Hover/Click
Total Volume and Open Interest 402,704 245,148 -817  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201204 2204.00 2246.20 2203.80 2244.40 +41.70 15,276 53,476 -119 Hover/Click
Mar21 201204 2240.00 2240.80 2240.00 2240.80 +41.90 2 2 +2 Hover/Click
Jun21 201204 2243.90 2243.90 2243.90 2243.90 +41.70       Hover/Click
Total Volume and Open Interest 15,278 53,478 -117  
Volatility Index(CBOE)
Dec20 201204 23.00 23.01 22.15 22.48 -0.50 40,787 111,326 -5,769  
Jan21 201204 24.40 24.50 23.95 24.23 -0.25 33,114 114,827 +7,040  
Feb21 201204 24.97 25.00 24.70 24.88 -0.15 10,581 27,567 +4,188  
Mar21 201204 25.15 25.15 24.87 24.98 -0.20 2,382 15,261 +95  
Total Volume and Open Interest 89,846 286,826 +6,366  
S & P 600(CME)
Dec20 201204 1085.50 1085.50 1085.50 1085.50 +26.90        
Mar21 201204 1086.20 1086.20 1086.20 1086.20 +26.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201204 1850.30 1893.60 1848.10 1891.30 +44.10 136,756 550,108 -1,757 Hover/Click
Mar21 201204 1849.70 1891.10 1846.10 1889.00 +44.20 561 2,083 +185 Hover/Click
Jun21 201204 1883.50 1883.50 1883.50 1883.50 +45.10 0 1 +0 Hover/Click
Total Volume and Open Interest 137,317 552,192 -1,572  
Nikkei 225(CME)
Dec20 201204 26765 26875 26655 26855 +130 6,196 16,490 +189  
Mar21 201204 26685 26860 26645 26840 +135 429 1,938 +74  
Total Volume and Open Interest 6,625 18,428 +263  
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 201204 26750 26805 26645 26780 -70 426,842 439,203 +653  
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 201204 26750 26800 26650 26780 -70 39,704 309,350 -4,724  
Mar21 201204 26690 26740 26600 26730 -60 2,725 28,401 +3,149  
Jun21 201204 26550 26550 26460 26530 -70 20 20,600 -2  
Total Volume and Open Interest 42,452 427,303 -1,850  
Nikkei 225(CME) Yen
Dec20 201204 26760 26875 26650 26860 +150 24,007 54,136 -569  
Mar21 201204 26700 26815 26600 26805 +150 124 2,002 +78  
Jun21 201204 26605 26605 26605 26605 +115        
Total Volume and Open Interest 24,131 56,138 -491  
Nikkei 225(CME) e-Mini Yen
Dec20 201204 26860 26860 26860 26860 +150 0 2 +0  
Mar21 201204 26810 26810 26810 26810 +150        
Jun21 201204 26610 26610 26610 26610 +120        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201204 5560.5 5611.0 5556.0 5602.5 +34.5 47,393 253,877 -14,419  
Jan21 201204 5551.0 5601.0 5551.0 5594.0 +34.5 386 404 +335  
Feb21 201204 5588.5 5588.5 5588.5 5588.5 +34.5        
Mar21 201204 5587.0 5587.0 5587.0 5587.0 +34.5 1 18 -4  
Jun21 201204 5496.0 5496.0 5496.0 5496.0 +34.5 5 11 +0  
Sep21 201204 5474.0 5474.0 5474.0 5474.0 +34.5        
Total Volume and Open Interest 47,785 268,816 -14,088  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201204 26715 26902 26654 26880 +160 113,657 120,056 -63  
Jan21 201204 26726 26905 26680 26891 +156 737 1,288 +505  
Total Volume and Open Interest 115,260 128,518 +848  
DAX(EUREX) Weekly Monthly
Dec20 201204 13201.5 13314.5 13199.0 13282.0 +24.5 63,135 74,854 -3,362  
Mar21 201204 13221.5 13296.5 13211.0 13275.0 +24.5 508 2,725 +296  
Jun21 201204 13280.0 13280.0 13280.0 13280.0 +24.5 3 71 +3  
Total Volume and Open Interest 63,646 77,650 -3,063  
Mini-DAX(EUREX)
Dec20 201204 13208.0 13315.0 13200.0 13282.0 +24.5 43,724 15,405 -432  
Mar21 201204 13198.0 13300.0 13198.0 13275.0 +24.5 123 499 +38  
Jun21 201204 13215.0 13294.0 13215.0 13280.0 +24.5 2 48 +1  
Total Volume and Open Interest 43,849 15,952 -393  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201204 3501 3539 3499 3533 +17 697,394 3,157,756 -101,938  
Mar21 201204 3494 3525 3493 3520 +17 24,870 146,039 +7,897  
Jun21 201204 3471 3471 3471 3471 +17 1 51,770 +0  
Total Volume and Open Interest 724,745 3,382,096 -94,041  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201204 10358 10395 10331 10365 +11 27,984 147,024 -6,052  
Mar21 201204 10243 10272 10225 10252 +11 144 2,151 -9  
Jun21 201204 10096 10096 10096 10096 +10 0 2,309 +0  
Total Volume and Open Interest 28,128 151,484 -6,061  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201204 6465.00 6558.50 6465.00 6541.00 +62.00 118,271 741,854 -7,637  
Mar21 201204 6485.00 6504.50 6474.00 6498.50 +60.00 2,684 9,835 +2,626  
Jun21 201204 6444.50 6444.50 6444.50 6444.50 +60.00 0 75 +0  
Total Volume and Open Interest 120,955 751,767 -5,011  
SPI 200(SFE) Weekly Monthly
Dec20 201204 6620.0 6650.0 6601.0 6640.0 +22.0 44,003 296,830 -684  
Mar21 201204 6553.0 6579.0 6553.0 6573.0 +22.0 151 5,745 +145  
Jun21 201204 6551.0 6551.0 6551.0 6551.0 +22.0 0 396 +0  
Total Volume and Open Interest 44,220 303,049 -473  
FTSE MIB(ISE)
Dec20 201204 22040.00 22205.00 21955.00 22170.00 +151.00 15,488 67,807 -3,154  
Mar21 201204 22055.00 22085.00 21855.00 22065.00 +148.00 132 1,422 +40  
Jun21 201204 21810.00 21810.00 21810.00 21810.00 +138.00 0 12 +0  
Total Volume and Open Interest 15,620 69,241 -3,114  
KOSPI 200(KFE)
Dec20 201204 362.05 369.55 362.00 368.10 +6.80 326,148 268,747 -4,030  
Mar21 201204 357.50 365.15 357.50 363.95 +7.10 3,021 25,575 +3,113  
Jun21 201204 360.00 365.15 360.00 362.55 +7.05 7 12,790 +1,141  
Total Volume and Open Interest 329,193 335,634 +1,868  
GSCI(CME) Weekly Monthly
Dec20 201204 387.75 390.05 387.00 388.30 +2.20 8 5,737 -4  
Jan21 201204 389.05 390.40 389.05 389.05 +2.20 0 69 +0  
Feb21 201204 390.20 390.20 390.20 390.20 +1.40        
Total Volume and Open Interest 8 5,806 -4  
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