Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201207 1160.00 1169.00 1149.00 1158.50 -4.50 93,899 288,533 -8,495 Hover/Click
Mar21 201207 1162.00 1172.00 1151.25 1162.50 -2.50 56,828 264,148 +2,179 Hover/Click
May21 201207 1163.50 1171.25 1150.25 1163.25 -0.50 20,359 126,860 +666 Hover/Click
Jul21 201207 1158.00 1168.75 1148.00 1161.50 +0.75 18,565 113,783 +961 Hover/Click
Aug21 201207 1135.00 1147.75 1130.50 1141.75 +1.00 1,463 8,238 +435 Hover/Click
Sep21 201207 1083.00 1090.75 1076.00 1087.50 +3.00 957 7,656 +258 Hover/Click
Nov21 201207 1035.00 1046.25 1031.25 1043.75 +5.50 14,645 99,265 +3,528 Hover/Click
Jan22 201207 1036.75 1045.50 1031.00 1043.00 +5.75 405 10,001 +26 Hover/Click
Mar22 201207 1020.50 1031.75 1018.50 1030.25 +5.50 645 28,165 +109 Hover/Click
May22 201207 1022.00 1028.00 1018.50 1027.00 +5.75 305 5,476 +26 Hover/Click
Jul22 201207 1019.50 1029.50 1019.50 1027.50 +6.25 465 2,594 +218 Hover/Click
Aug22 201207 1019.75 1019.75 1019.75 1019.75 +6.00 0 63 +0 Hover/Click
Sep22 201207 1001.50 1001.50 1001.50 1001.50 +6.00 0 37 +0 Hover/Click
Nov22 201207 974.00 985.00 970.50 983.25 +6.00 461 4,179 +254 Hover/Click
Total Volume and Open Interest 208,997 959,070 +165  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201207 388.40 389.70 384.00 386.50 -2.30 970 1,750 -454 Hover/Click
Jan21 201207 384.20 387.00 380.00 382.30 -3.20 32,790 125,204 -489 Hover/Click
Mar21 201207 383.00 386.80 378.80 382.90 -1.00 21,952 118,001 -186 Hover/Click
May21 201207 380.10 384.70 376.50 381.70 +0.50 12,827 71,024 +539 Hover/Click
Jul21 201207 378.30 383.00 375.10 380.30 +0.90 6,975 40,203 -338 Hover/Click
Aug21 201207 370.40 375.20 368.40 373.00 +1.70 1,453 7,207 +219 Hover/Click
Sep21 201207 356.90 361.30 355.40 359.70 +2.10 1,198 7,518 +421 Hover/Click
Oct21 201207 344.70 348.10 343.40 346.50 +1.50 1,119 9,271 +467 Hover/Click
Dec21 201207 341.00 347.00 340.80 345.60 +2.20 2,723 27,512 +277 Hover/Click
Jan22 201207 339.30 344.30 339.30 343.00 +2.50 110 1,713 +1 Hover/Click
Total Volume and Open Interest 82,425 416,305 +414  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201207 39.19 39.19 38.73 38.87 -0.32 616 755 -463 Hover/Click
Jan21 201207 38.45 38.46 37.77 38.03 -0.38 55,840 138,668 -4,331 Hover/Click
Mar21 201207 38.16 38.16 37.53 37.85 -0.28 32,511 123,176 +2,950 Hover/Click
May21 201207 37.90 37.91 37.28 37.65 -0.21 15,852 79,527 +1,282 Hover/Click
Jul21 201207 37.66 37.72 37.11 37.48 -0.18 12,409 53,776 +907 Hover/Click
Aug21 201207 37.07 37.18 36.79 37.10 -0.12 2,334 13,658 -83 Hover/Click
Sep21 201207 36.51 36.65 36.17 36.61 -0.02 2,285 10,427 +447 Hover/Click
Oct21 201207 35.96 36.16 35.66 36.14 +0.07 2,184 12,322 +138 Hover/Click
Dec21 201207 35.90 36.15 35.55 36.10 +0.14 3,374 34,792 +576 Hover/Click
Jan22 201207 35.52 35.91 35.39 35.89 +0.10 334 1,999 +64 Hover/Click
Total Volume and Open Interest 128,035 476,669 +1,529  
Canola(WCE) Weekly Monthly
Jan21 201207 592.9 596.5 589.5 591.4 -1.7 16,325 78,189 -7,970 Hover/Click
Mar21 201207 587.8 590.4 583.9 585.7 -2.1 18,418 52,368 +4,698 Hover/Click
May21 201207 582.5 585.8 579.0 580.9 -2.3 6,512 27,210 -814 Hover/Click
Jul21 201207 575.9 578.2 572.5 574.2 -2.3 3,362 20,113 +972 Hover/Click
Nov21 201207 525.2 528.2 525.2 526.5 -0.2 2,308 42,029 +351 Hover/Click
Total Volume and Open Interest 47,054 221,469 -2,752  
Corn(CBOT) Weekly Monthly
Dec20 201207 415.25 421.00 412.00 419.50 +2.50 2,379 5,746 -934 Hover/Click
Mar21 201207 419.50 425.25 415.25 424.00 +3.50 181,563 894,425 -5,967 Hover/Click
May21 201207 421.75 427.75 418.00 426.75 +3.50 45,038 227,681 +3,541 Hover/Click
Jul21 201207 422.25 428.50 419.00 427.75 +3.75 29,395 216,348 +691 Hover/Click
Sep21 201207 409.50 413.25 406.50 413.25 +2.75 6,156 85,404 +1,216 Hover/Click
Dec21 201207 407.75 411.00 406.50 411.00 +0.75 15,223 190,797 +837 Hover/Click
Mar22 201207 414.00 416.75 412.75 416.75 +1.00 1,765 16,079 +144 Hover/Click
May22 201207 415.50 417.75 414.50 417.75 +1.25 208 2,014 +11 Hover/Click
Jul22 201207 415.50 417.75 414.50 417.50 +0.25 491 16,552 +257 Hover/Click
Sep22 201207 392.50 395.00 391.00 394.00 +1.25 382 1,837 +204 Hover/Click
Total Volume and Open Interest 283,478 1,667,785 +563  
Wheat(CBOT) Weekly Monthly
Dec20 201207 560.00 575.75 560.00 571.25 +4.75 164 145 -16 Hover/Click
Mar21 201207 574.25 579.75 565.50 577.50 +2.00 50,412 193,772 -2,691 Hover/Click
May21 201207 577.75 583.00 569.25 581.00 +2.25 16,073 53,142 +1,812 Hover/Click
Jul21 201207 578.75 583.75 570.50 582.25 +2.75 9,345 78,980 +42 Hover/Click
Sep21 201207 584.25 587.50 575.25 586.50 +2.75 3,527 22,351 +185 Hover/Click
Dec21 201207 591.25 595.50 584.50 594.25 +2.00 3,752 31,895 -49 Hover/Click
Total Volume and Open Interest 83,762 390,358 -667  
Wheat(KCBT) Weekly Monthly
Dec20 201207 536.00 542.50 536.00 542.50 +1.25 4 74 -4 Hover/Click
Mar21 201207 542.00 548.25 530.75 545.50 +2.75 18,543 122,707 -779 Hover/Click
May21 201207 549.50 553.50 537.00 551.25 +2.25 7,163 32,963 +20 Hover/Click
Jul21 201207 550.75 556.50 540.25 554.00 +1.75 3,447 36,237 -182 Hover/Click
Sep21 201207 557.75 561.50 545.75 559.25 +1.50 823 7,429 +24 Hover/Click
Dec21 201207 563.75 568.75 554.25 566.50 +1.00 603 6,869 +255 Hover/Click
Mar22 201207 566.00 574.50 563.75 573.25 +1.00 41 674 +28 Hover/Click
Total Volume and Open Interest 30,624 207,482 -638  
Wheat(MGE) Weekly Monthly
Dec20 201207 533.25 533.25 533.25 533.25 -2.75 0 37 -1 Hover/Click
Mar21 201207 551.00 551.75 545.50 548.75 -1.75 5,197 38,467 -582 Hover/Click
May21 201207 559.75 559.75 554.25 557.00 -1.75 1,399 10,773 +208 Hover/Click
Jul21 201207 566.25 567.75 561.75 565.25 -0.25 914 7,820 +138 Hover/Click
Sep21 201207 573.75 575.50 569.75 573.25 +0.50 462 5,674 +14 Hover/Click
Dec21 201207 580.25 584.75 580.00 583.50 +1.25 63 2,811 -30 Hover/Click
Total Volume and Open Interest 8,035 65,824 -253  
Oats(CBOT) Weekly Monthly
Dec20 201207 325.00 325.00 325.00 325.00 +11.75 1 41 -3 Hover/Click
Mar21 201207 306.25 320.00 304.00 318.25 +11.75 256 3,662 -48 Hover/Click
May21 201207 307.50 319.00 305.75 316.75 +9.25 3 265 +0 Hover/Click
Jul21 201207 309.50 316.50 308.25 316.50 +6.50 1 80 +0 Hover/Click
Total Volume and Open Interest 265 4,129 -47  
Rough Rice(CBOT) Weekly Monthly
Jan21 201207 12.23 12.35 12.20 12.31 +0.09 480 8,119 -148 Hover/Click
Mar21 201207 12.41 12.53 12.40 12.49 +0.08 294 1,059 +249 Hover/Click
May21 201207 12.57 12.57 12.57 12.57 +0.08 0 5 +0 Hover/Click
Jul21 201207 12.68 12.68 12.68 12.68 +0.08       Hover/Click
Total Volume and Open Interest 774 9,216 +101  
Live Cattle(CME) Weekly Monthly
Dec20 201207 108.250 108.750 107.800 108.000 -0.885 6,615 17,138 -1,874 Hover/Click
Feb21 201207 111.580 112.135 110.850 111.035 -1.365 20,783 112,559 +303 Hover/Click
Apr21 201207 115.580 116.135 114.900 115.150 -1.030 8,895 67,136 +1,013 Hover/Click
Jun21 201207 110.480 111.100 110.000 110.250 -0.800 7,232 57,348 +1,106 Hover/Click
Aug21 201207 109.950 110.550 109.450 109.800 -0.835 3,088 12,947 +577 Hover/Click
Oct21 201207 113.830 114.400 113.350 113.650 -0.800 1,436 7,872 +492 Hover/Click
Total Volume and Open Interest 48,253 278,874 +1,674  
Feeder Cattle(CME) Weekly Monthly
Jan21 201207 139.250 139.485 137.550 137.800 -1.985 4,664 19,151 -228 Hover/Click
Mar21 201207 138.935 139.235 137.250 138.150 -1.285 2,914 10,538 +443 Hover/Click
Apr21 201207 140.600 140.600 138.785 139.450 -1.335 1,230 3,494 +10 Hover/Click
May21 201207 141.200 141.400 139.685 140.150 -1.480 678 3,897 +76 Hover/Click
Aug21 201207 146.285 146.785 145.235 145.580 -1.270 199 2,358 +7 Hover/Click
Sep21 201207 145.485 145.485 145.485 145.485 -1.065 9 173 +1 Hover/Click
Oct21 201207 145.435 145.435 145.435 145.435 -1.065 1 46 +1 Hover/Click
Total Volume and Open Interest 9,695 39,663 +310  
Lean Hogs(CME) Weekly Monthly
Dec20 201207 65.350 65.600 64.350 64.500 -1.380 4,990 15,913 -655 Hover/Click
Feb21 201207 66.250 66.380 64.850 64.950 -1.630 12,353 83,717 -616 Hover/Click
Apr21 201207 70.100 70.200 68.830 68.900 -1.600 5,418 42,811 -51 Hover/Click
May21 201207 74.780 75.030 74.050 74.050 -1.080 26 1,618 +21  
Jun21 201207 80.480 80.980 79.680 79.780 -1.100 3,784 26,968 +36 Hover/Click
Jul21 201207 81.180 81.550 80.480 80.580 -0.870 1,936 14,301 +28 Hover/Click
Aug21 201207 81.030 81.400 80.350 80.680 -0.600 1,889 9,243 +523 Hover/Click
Oct21 201207 69.950 69.950 69.530 69.730 -0.220 783 4,194 +270 Hover/Click
Total Volume and Open Interest 31,367 200,044 -346  
Class III Milk(CME) Weekly Monthly
Dec20 201207 15.35 15.40 15.19 15.39 +0.04 255 4,769 -95 Hover/Click
Jan21 201207 15.81 16.18 15.58 16.15 +0.43 691 3,455 -54 Hover/Click
Feb21 201207 16.47 16.91 16.30 16.83 +0.41 291 2,204 +19 Hover/Click
Mar21 201207 16.75 17.10 16.68 17.03 +0.33 88 2,076 +54 Hover/Click
Apr21 201207 16.77 17.04 16.73 17.02 +0.30 95 1,353 +45 Hover/Click
May21 201207 16.84 17.02 16.84 17.01 +0.23 59 1,286 +27 Hover/Click
Jun21 201207 16.94 17.10 16.93 17.10 +0.24 42 1,214 +23 Hover/Click
Jul21 201207 17.08 17.20 17.08 17.20 +0.21 7 508 +5 Hover/Click
Aug21 201207 17.09 17.27 17.09 17.25 +0.16 8 474 +6 Hover/Click
Sep21 201207 17.35 17.45 17.28 17.45 +0.17 31 607 +20 Hover/Click
Oct21 201207 17.20 17.35 17.20 17.35 +0.23 9 343 +4 Hover/Click
Nov21 201207 17.05 17.20 17.04 17.17 +0.18 3 248 +3 Hover/Click
Dec21 201207 16.95 17.05 16.85 17.05 +0.15 4 303 +3 Hover/Click
Total Volume and Open Interest 1,583 18,843 +60  
Cocoa(ICE) Weekly Monthly
Dec20 201207 2836 2836 2836 2836 -42 0 39 -41 Hover/Click
Mar21 201207 2614 2644 2589 2636 -18 16,957 95,098 -246 Hover/Click
May21 201207 2579 2603 2547 2592 -17 7,477 49,409 -194 Hover/Click
Jul21 201207 2562 2581 2527 2571 -16 3,160 24,641 -391 Hover/Click
Sep21 201207 2530 2565 2510 2556 -14 1,434 16,048 +461 Hover/Click
Dec21 201207 2516 2545 2507 2541 -15 827 11,175 +199 Hover/Click
Mar22 201207 2497 2532 2497 2532 -15 479 5,141 +83 Hover/Click
Total Volume and Open Interest 30,391 207,040 -114  
Coffee "C"(ICE) Weekly Monthly
Dec20 201207 114.75 116.95 114.75 116.95 +1.60 13 143 +7 Hover/Click
Mar21 201207 116.80 119.55 116.45 119.10 +1.55 13,553 116,305 +128 Hover/Click
May21 201207 118.80 121.25 118.25 120.80 +1.45 3,180 45,070 -98 Hover/Click
Jul21 201207 120.45 122.85 120.00 122.40 +1.40 2,092 37,014 +280 Hover/Click
Sep21 201207 121.70 124.35 121.50 123.90 +1.45 1,004 25,496 +13 Hover/Click
Dec21 201207 123.75 126.10 123.25 125.65 +1.50 712 18,721 +199 Hover/Click
Total Volume and Open Interest 21,031 260,319 +602  
Orange Juice(ICE) Weekly Monthly
Jan21 201207 123.75 124.50 121.35 121.90 -2.05 599 6,314 +25 Hover/Click
Mar21 201207 126.05 127.00 122.10 122.80 -3.45 229 4,091 +149 Hover/Click
May21 201207 125.80 125.80 123.70 123.70 -2.80 14 491 +3 Hover/Click
Jul21 201207 127.50 127.50 125.50 125.50 -2.35 0 121 +0 Hover/Click
Sep21 201207 127.55 127.55 127.55 127.55 -2.35 0 28 +0 Hover/Click
Nov21 201207 129.95 129.95 129.95 129.95 -2.35 0 5 +0 Hover/Click
Total Volume and Open Interest 842 11,052 +177  
Sugar #11(ICE) Weekly Monthly
Mar21 201207 14.40 14.66 14.30 14.45 +0.01 37,185 408,173 -4,830 Hover/Click
May21 201207 13.84 14.03 13.74 13.86 +0.02 14,901 221,794 -1,423 Hover/Click
Jul21 201207 13.38 13.56 13.30 13.44 +0.07 9,388 133,254 -322 Hover/Click
Oct21 201207 13.25 13.50 13.25 13.39 +0.08 6,609 105,799 +73 Hover/Click
Mar22 201207 13.69 13.83 13.64 13.74 +0.08 2,531 65,665 +699 Hover/Click
May22 201207 13.29 13.40 13.25 13.36 +0.10 804 42,743 +14 Hover/Click
Jul22 201207 13.03 13.17 13.03 13.15 +0.12 461 36,080 +105 Hover/Click
Oct22 201207 13.06 13.14 13.06 13.12 +0.13 251 32,398 +59 Hover/Click
Total Volume and Open Interest 72,204 1,069,923 -5,635  
London Cocoa(LCE) Weekly Monthly
Dec20 201207 1715 1725 1705 1722 +5 683 8,684 -801 Hover/Click
Mar21 201207 1772 1789 1756 1779 +4 9,727 75,796 -190 Hover/Click
May21 201207 1723 1740 1709 1731 +7 5,693 39,429 -733 Hover/Click
Jul21 201207 1699 1715 1687 1707 +8 2,602 23,312 +130 Hover/Click
Sep21 201207 1684 1691 1670 1688 +9 1,650 24,630 -316 Hover/Click
Dec21 201207 1680 1688 1674 1687 +10 858 32,027 -94 Hover/Click
Mar22 201207 1686 1686 1686 1686 +11 315 7,938 +87 Hover/Click
Total Volume and Open Interest 21,529 216,638 -1,917  
London Sugar(LCE) Weekly Monthly
Mar21 201207 396.90 401.00 394.00 397.70 +0.40 2,431 41,202 +100 Hover/Click
May21 201207 392.80 396.60 390.00 393.40 +0.90 673 24,553 +21 Hover/Click
Aug21 201207 385.90 390.70 384.40 387.90 +0.90 241 12,957 -57 Hover/Click
Oct21 201207 379.80 384.10 379.60 382.20 +0.70 54 4,388 +5 Hover/Click
Dec21 201207 379.50 382.80 379.00 381.70 +0.50 28 3,031 +10 Hover/Click
Total Volume and Open Interest 3,455 88,395 +100  
Cotton(ICE) Weekly Monthly
Dec20 201207 70.63 70.63 70.63 70.63 +0.77 3 54 -10 Hover/Click
Mar21 201207 71.65 72.52 71.35 72.38 +0.81 13,512 129,650 -3,635 Hover/Click
May21 201207 72.65 73.41 72.25 73.26 +0.81 4,230 37,135 +250 Hover/Click
Jul21 201207 73.44 74.16 73.05 74.02 +0.81 2,648 20,023 -93 Hover/Click
Oct21 201207 72.37 72.37 72.37 72.37 +1.06 0 6 +0 Hover/Click
Dec21 201207 70.82 71.55 70.66 71.47 +0.77 1,699 22,792 +231 Hover/Click
Total Volume and Open Interest 22,092 212,294 -3,257  
Lumber(CME) Weekly Monthly
Jan21 201207 680.0 697.8 680.0 696.8 +18.2 176 1,784 -62  
Mar21 201207 657.7 668.3 653.0 666.1 +14.5 123 724 -11  
May21 201207 621.0 640.5 621.0 637.0 +22.0 21 318 +2  
Jul21 201207 595.0 617.5 595.0 617.5 +32.0 0 164 +0  
Sep21 201207 608.0 608.0 608.0 608.0 +32.0        
Nov21 201207 608.0 608.0 608.0 608.0 +32.0        
Jan22 201207 608.0 608.0 608.0 608.0 +32.0        
Total Volume and Open Interest 320 2,990 -71  
Crude Oil(NYM) Weekly Monthly
Jan21 201207 46.15 46.54 45.36 45.76 -0.50 350,768 363,893 -13,159 Hover/Click
Feb21 201207 46.24 46.70 45.54 45.95 -0.47 104,003 208,171 +3,024 Hover/Click
Mar21 201207 46.46 46.81 45.70 46.09 -0.45 76,174 198,680 +6,467 Hover/Click
Apr21 201207 46.61 46.87 45.81 46.19 -0.41 29,310 98,242 +1,079 Hover/Click
May21 201207 46.56 46.86 45.86 46.23 -0.38 23,328 88,797 +2,934 Hover/Click
Jun21 201207 46.54 46.83 45.86 46.23 -0.33 60,175 219,637 +5,453 Hover/Click
Jul21 201207 46.37 46.73 45.86 46.17 -0.29 9,897 62,938 +921 Hover/Click
Aug21 201207 46.33 46.52 45.88 46.08 -0.24 5,559 49,374 +126 Hover/Click
Sep21 201207 46.16 46.48 45.73 45.96 -0.18 14,310 73,065 +1,249 Hover/Click
Oct21 201207 45.89 46.24 45.52 45.82 -0.17 4,561 37,983 +555 Hover/Click
Nov21 201207 45.76 46.16 45.26 45.69 -0.13 4,397 40,821 +1,018 Hover/Click
Dec21 201207 45.64 46.08 45.10 45.57 -0.06 72,037 280,401 -2,536 Hover/Click
Jan22 201207 45.40 45.44 45.40 45.44 -0.02 2,277 38,698 -99 Hover/Click
Feb22 201207 45.31 45.31 45.31 45.31 unch 1,537 17,574 +354 Hover/Click
Mar22 201207 45.19 45.19 45.19 45.19 +0.01 3,925 24,517 +135 Hover/Click
Apr22 201207 45.01 45.09 45.01 45.09 +0.02 433 7,393 +321 Hover/Click
Total Volume and Open Interest 811,389 2,152,736 +15,029  
e-miNY Crude Oil(NYM)
Jan21 201207 46.125 46.525 45.375 45.750 -0.500 11,535 1,535 -141  
Feb21 201207 46.150 46.675 45.550 45.950 -0.475 706 312 -3  
Mar21 201207 46.500 46.725 45.725 46.100 -0.450 54 448 -3  
Apr21 201207 46.325 46.400 46.200 46.200 -0.400 8 118 -1  
May21 201207 46.500 46.500 46.225 46.225 -0.375 2 38 +2  
Jun21 201207 46.375 46.625 45.850 46.225 -0.325 17 151 +0  
Jul21 201207 46.350 46.350 45.900 46.175 -0.275 3 20 +0  
Aug21 201207 46.075 46.075 46.075 46.075 -0.250 0 9 +0  
Sep21 201207 46.150 46.150 45.850 45.950 -0.200 0 12 +0  
Oct21 201207 46.150 46.150 45.825 45.825 -0.175 0 9 +0  
Total Volume and Open Interest 12,340 2,837 -144  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201207 140.07 141.59 138.20 139.92 -0.38 55,508 101,238 -9,479 Hover/Click
Feb21 201207 140.90 142.27 138.96 140.65 -0.38 33,626 51,705 +1,941 Hover/Click
Mar21 201207 141.64 142.74 139.59 141.16 -0.41 24,073 38,651 +692 Hover/Click
Apr21 201207 141.22 142.96 140.00 141.42 -0.40 9,921 27,381 +15 Hover/Click
May21 201207 141.59 143.22 140.72 141.77 -0.39 9,858 15,417 +466 Hover/Click
Jun21 201207 142.10 143.65 141.00 142.23 -0.37 10,631 32,023 +1,374 Hover/Click
Jul21 201207 142.43 144.20 142.29 142.89 -0.36 1,732 9,710 +181 Hover/Click
Aug21 201207 143.39 144.64 142.93 143.59 -0.34 778 6,250 +86 Hover/Click
Sep21 201207 144.10 145.60 143.97 144.34 -0.31 1,977 10,090 +102 Hover/Click
Oct21 201207 145.62 145.89 145.05 145.05 -0.29 743 5,552 +51 Hover/Click
Nov21 201207 146.20 146.20 145.64 145.67 -0.26 825 6,264 +85 Hover/Click
Dec21 201207 145.30 147.27 145.30 146.08 -0.25 5,757 36,165 +40 Hover/Click
Jan22 201207 146.67 146.67 146.67 146.67 -0.24 280 9,098 +6 Hover/Click
Feb22 201207 146.84 146.84 146.84 146.84 -0.24 132 1,713 -13 Hover/Click
Total Volume and Open Interest 157,864 372,228 -4,360  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201207 126.45 127.40 124.38 125.58 -1.27 59,427 118,758 -6,907 Hover/Click
Feb21 201207 127.44 128.43 125.50 126.72 -1.12 36,656 45,707 -1,141 Hover/Click
Mar21 201207 129.02 130.12 127.31 128.50 -1.01 19,435 45,977 +1,603 Hover/Click
Apr21 201207 141.72 142.91 140.08 141.42 -0.76 9,494 36,976 -9 Hover/Click
May21 201207 142.60 144.28 141.55 142.92 -0.67 3,617 22,203 +170 Hover/Click
Jun21 201207 143.48 144.60 141.91 143.34 -0.56 8,684 40,050 +1,394 Hover/Click
Jul21 201207 142.12 144.06 142.12 142.91 -0.47 1,700 12,402 -51 Hover/Click
Aug21 201207 141.80 142.79 141.75 141.87 -0.37 1,350 6,544 -143 Hover/Click
Sep21 201207 139.92 141.04 139.32 140.06 -0.26 2,411 16,150 +307 Hover/Click
Oct21 201207 130.00 132.05 129.77 131.37 -0.12 1,253 13,442 +92 Hover/Click
Total Volume and Open Interest 149,104 392,312 -3,812  
e-miNY RBOB Gasoline(NYM)
Jan21 201207 125.60 125.60 125.58 125.60 -1.25 0 2 +0  
Feb21 201207 126.70 126.72 126.70 126.70 -1.14        
Mar21 201207 128.50 128.50 128.50 128.50 -1.01        
Apr21 201207 141.40 141.42 141.40 141.40 -0.78        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan21 201207 2.456 2.483 2.381 2.406 -0.169 269,563 297,838 -1,058 Hover/Click
Feb21 201207 2.471 2.495 2.406 2.433 -0.153 89,708 95,441 -1,149 Hover/Click
Mar21 201207 2.439 2.468 2.387 2.432 -0.119 93,040 192,347 -2,857 Hover/Click
Apr21 201207 2.418 2.439 2.366 2.412 -0.096 113,678 88,461 +1,677 Hover/Click
May21 201207 2.421 2.450 2.384 2.425 -0.092 50,334 55,584 +815 Hover/Click
Jun21 201207 2.473 2.504 2.433 2.473 -0.090 41,130 36,352 -1,458 Hover/Click
Jul21 201207 2.546 2.564 2.500 2.533 -0.090 30,738 30,751 +287 Hover/Click
Aug21 201207 2.561 2.588 2.524 2.557 -0.088 23,194 26,922 +752 Hover/Click
Sep21 201207 2.574 2.582 2.516 2.552 -0.083 19,448 38,810 +1,305 Hover/Click
Oct21 201207 2.594 2.610 2.552 2.583 -0.076 48,869 91,653 -491 Hover/Click
Nov21 201207 2.669 2.678 2.628 2.661 -0.071 13,450 40,268 -304 Hover/Click
Dec21 201207 2.817 2.828 2.774 2.805 -0.066 10,543 34,239 +761 Hover/Click
Jan22 201207 2.923 2.935 2.881 2.910 -0.065 16,984 38,301 +3,745 Hover/Click
Feb22 201207 2.871 2.871 2.826 2.853 -0.060 6,500 24,704 +1,123 Hover/Click
Mar22 201207 2.757 2.757 2.709 2.734 -0.055 9,812 27,401 +505 Hover/Click
Apr22 201207 2.400 2.430 2.386 2.395 -0.055 5,874 23,623 -148 Hover/Click
Total Volume and Open Interest 848,839 1,219,575 +4,353  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201207 49.23 49.43 48.40 48.79 -0.46 274,725 469,523 -7,514 Hover/Click
Mar21 201207 49.10 49.42 48.39 48.80 -0.39 173,269 320,220 +6,665 Hover/Click
Apr21 201207 49.10 49.42 48.42 48.82 -0.34 80,512 186,282 +10,950 Hover/Click
May21 201207 49.09 49.44 48.45 48.86 -0.30 49,156 126,431 +3,439 Hover/Click
Jun21 201207 49.12 49.42 48.45 48.86 -0.26 92,905 206,521 +9,273 Hover/Click
Jul21 201207 48.88 49.34 48.39 48.80 -0.22 17,613 96,611 +1,219 Hover/Click
Aug21 201207 48.85 49.26 48.36 48.76 -0.19 11,268 69,259 +1,295 Hover/Click
Sep21 201207 48.63 49.19 48.26 48.69 -0.15 18,909 68,108 -1,250 Hover/Click
Oct21 201207 48.54 49.05 48.22 48.60 -0.12 4,867 37,683 +125 Hover/Click
Nov21 201207 47.93 48.95 47.93 48.49 -0.10 2,183 34,700 +618 Hover/Click
Dec21 201207 48.41 48.86 47.95 48.39 -0.08 65,368 241,916 +1,418 Hover/Click
Jan22 201207 47.76 48.38 47.76 48.30 -0.07 2,398 38,902 +369 Hover/Click
Feb22 201207 47.67 48.27 47.67 48.22 -0.07 1,448 39,669 +78 Hover/Click
Mar22 201207 48.19 48.19 48.19 48.19 -0.05 2,106 43,688 -191 Hover/Click
Total Volume and Open Interest 844,067 2,413,685 +26,268  
Gas Oil(ICE) Weekly Monthly
Dec20 201207 399.00 404.50 393.75 401.50 +4.00 38,603 83,000 -11,532 Hover/Click
Jan21 201207 402.00 407.50 396.75 404.50 +4.25 73,034 152,370 +926 Hover/Click
Feb21 201207 405.50 410.25 400.00 407.50 +4.25 49,957 101,490 -3,477 Hover/Click
Mar21 201207 407.25 412.50 402.75 410.00 +4.00 32,251 73,933 +2,902 Hover/Click
Apr21 201207 409.50 414.00 404.50 411.50 +3.75 14,096 35,575 +32 Hover/Click
May21 201207 410.25 415.25 406.25 413.00 +3.50 8,114 37,020 -525 Hover/Click
Jun21 201207 412.75 416.50 407.75 414.25 +3.25 23,982 64,571 +648 Hover/Click
Jul21 201207 414.75 418.25 410.00 416.25 +3.25 5,478 28,522 +674 Hover/Click
Aug21 201207 415.25 420.00 412.50 418.50 +3.25 2,606 20,316 +0 Hover/Click
Sep21 201207 417.50 422.00 414.50 420.50 +3.25 4,455 31,452 -382 Hover/Click
Total Volume and Open Interest 283,218 944,353 -10,157  
Ethanol(CBOT)
Jan21 201207 1.320 1.320 1.320 1.320 unch 4 32 -4  
Feb21 201207 1.320 1.320 1.320 1.320 unch        
Mar21 201207 1.333 1.333 1.333 1.333 unch        
Apr21 201207 1.365 1.375 1.365 1.375 +0.010 0 70 +0  
May21 201207 1.385 1.385 1.385 1.385 +0.010 27 32 +27  
Jun21 201207 1.385 1.385 1.385 1.385 +0.010        
Jul21 201207 1.385 1.385 1.385 1.385 +0.010        
Aug21 201207 1.385 1.385 1.385 1.385 +0.010 0 5 +0  
Total Volume and Open Interest 31 139 +23  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201207 46.24 46.55 45.36 45.76 -0.50 20,458 35,350 -1,188 Hover/Click
Feb21 201207 46.41 46.69 45.54 45.95 -0.47 39,170 42,540 +1,394 Hover/Click
Mar21 201207 46.52 46.80 45.70 46.09 -0.45 37,243 32,613 +331 Hover/Click
Apr21 201207 46.22 46.80 46.01 46.19 -0.41 18,847 13,196 -2,394 Hover/Click
May21 201207 46.45 46.87 46.08 46.23 -0.38 6,252 9,102 +57 Hover/Click
Jun21 201207 46.16 46.79 45.89 46.23 -0.33 11,439 59,266 +1,733 Hover/Click
Jul21 201207 45.94 46.40 45.94 46.17 -0.29 2,136 9,582 +21 Hover/Click
Aug21 201207 46.08 46.08 46.08 46.08 -0.24 539 7,485 -66 Hover/Click
Sep21 201207 46.01 46.05 45.68 45.96 -0.18 2,288 12,121 -312 Hover/Click
Oct21 201207 45.82 45.82 45.82 45.82 -0.17 323 7,565 +0 Hover/Click
Nov21 201207 45.69 45.69 45.69 45.69 -0.13 288 7,074 -38 Hover/Click
Dec21 201207 45.25 45.88 45.23 45.57 -0.06 10,535 78,360 +950 Hover/Click
Jan22 201207 45.44 45.44 45.44 45.44 -0.02 227 4,437 +21 Hover/Click
Feb22 201207 45.31 45.31 45.31 45.31 unch 30 2,592 +1 Hover/Click
Mar22 201207 45.19 45.19 45.19 45.19 +0.01 351 8,320 -3 Hover/Click
Apr22 201207 45.09 45.09 45.09 45.09 +0.02 3 2,230 -3 Hover/Click
Total Volume and Open Interest 153,929 441,403 +788  
US Dollar Index(ICE) Weekly Monthly
Dec20 201207 90.795 91.240 90.610 90.790 +0.095 22,118 35,062 -614 Hover/Click
Mar21 201207 90.675 91.150 90.515 90.702 +0.092 1,977 2,482 +709 Hover/Click
Jun21 201207 90.775 90.775 90.575 90.683 +0.093 15 106 +5 Hover/Click
Total Volume and Open Interest 24,110 37,652 +100  
Australian Dollar(CME) Weekly Monthly
Dec20 201207 74.31 74.54 73.73 74.29 -0.11 80,717 130,807 +1,313 Hover/Click
Mar21 201207 74.37 74.61 73.79 74.35 -0.11 2,364 3,485 +640 Hover/Click
Jun21 201207 74.38 74.52 74.18 74.39 -0.10 12 104 -7 Hover/Click
Total Volume and Open Interest 83,509 135,654 +1,978  
British Pound(CME) Weekly Monthly
Dec20 201207 134.21 134.39 132.23 134.01 -0.43 140,756 145,343 +562 Hover/Click
Mar21 201207 134.31 134.49 132.36 134.14 -0.41 8,520 10,276 +4,412 Hover/Click
Jun21 201207 133.75 134.20 132.69 134.20 -0.41 16 242 +7 Hover/Click
Total Volume and Open Interest 149,721 157,414 +4,927  
Canadian Dollar(CME) Weekly Monthly
Dec20 201207 78.21 78.27 77.93 78.15 -0.11 64,162 138,024 +1,599 Hover/Click
Mar21 201207 78.27 78.30 77.96 78.19 -0.10 4,681 9,236 +1,596 Hover/Click
Jun21 201207 78.29 78.29 78.07 78.19 -0.10 218 1,846 +152 Hover/Click
Sep21 201207 78.10 78.24 78.10 78.19 -0.11 88 456 +27 Hover/Click
Total Volume and Open Interest 69,230 151,271 +3,397  
Japanese Yen(CME) Weekly Monthly
Dec20 201207 95.98 96.24 95.87 96.18 +0.10 106,898 185,800 +4,280 Hover/Click
Mar21 201207 96.14 96.39 96.02 96.34 +0.11 4,165 4,545 +574 Hover/Click
Jun21 201207 96.24 96.46 96.24 96.46 +0.12 0 152 +0 Hover/Click
Total Volume and Open Interest 111,195 191,151 +4,954  
Swiss Franc(CME) Weekly Monthly
Dec20 201207 112.15 112.70 111.79 112.35 +0.02 23,622 52,075 +1,032 Hover/Click
Mar21 201207 112.62 113.05 112.15 112.71 +0.03 829 1,681 +516 Hover/Click
Jun21 201207 112.85 113.01 112.85 113.01 +0.03 2 60 +2 Hover/Click
Total Volume and Open Interest 24,453 53,896 +1,550  
EuroFX(CME) Weekly Monthly
Dec20 201207 121.32 121.68 120.80 121.21 -0.19 234,305 618,315 -3,716 Hover/Click
Mar21 201207 121.61 122.00 121.11 121.52 -0.18 17,276 35,338 +5,574 Hover/Click
Jun21 201207 121.82 122.17 121.37 121.77 -0.17 27 911 +8 Hover/Click
Total Volume and Open Interest 253,448 659,899 +2,598  
Mexican Peso(CME) Weekly Monthly
Dec20 201207 505.25 505.63 500.00 503.38 -2.38 56,525 148,841 +3,096 Hover/Click
Mar21 201207 501.13 501.13 495.50 498.75 -2.38 1,329 4,473 +591 Hover/Click
Total Volume and Open Interest 57,878 153,420 +3,692  
Brazilian Real(CME) Weekly Monthly
Jan21 201207 194.55 197.75 193.35 196.85 +1.65 9,461 32,128 +561  
Feb21 201207 194.25 197.60 193.70 196.70 +1.65 112 164 +42  
Mar21 201207 195.65 197.00 194.00 196.60 +1.80 11 2,008 -1 Hover/Click
Apr21 201207 196.10 196.30 195.50 196.30 +1.70 0 5 +0  
Total Volume and Open Interest 9,584 34,305 +602  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201207 170~120 171~220 170~110 171~180 +0~260 5,829 47,955 -3,184 Hover/Click
Mar21 201207 171~170 172~210 171~060 172~170 +0~280 326,784 1,111,689 +2,177 Hover/Click
Jun21 201207 171~060 171~060 171~060 171~060 +0~270 5 8 +1 Hover/Click
Total Volume and Open Interest 332,618 1,159,652 -1,006  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201207 137~260 138~055 137~255 138~045 +0~105 24,033 72,885 -6,490 Hover/Click
Mar21 201207 137~125 137~245 137~090 137~230 +0~110 1,233,132 3,101,724 -5,623 Hover/Click
Jun21 201207 137~230 137~230 137~230 137~230 +0~110 1 2 +1 Hover/Click
Total Volume and Open Interest 1,257,166 3,174,611 -12,112  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201207 125~156 125~194 125~152 125~192 +0~042 28,691 76,104 -5,810 Hover/Click
Mar21 201207 125~240 125~292 125~230 125~286 +0~052 721,765 3,062,872 +19,588 Hover/Click
Jun21 201207 125~286 125~286 125~286 125~286 +0~052 0 1 +0 Hover/Click
Total Volume and Open Interest 750,456 3,138,977 +13,778  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201207 110~135 110~140 110~134 110~140 +0~005 22,712 34,382 -5,894 Hover/Click
Mar21 201207 110~127 110~135 110~126 110~134 +0~005 289,451 1,816,800 +11,705 Hover/Click
Jun21 201207 110~134 110~134 110~134 110~134 +0~005       Hover/Click
Total Volume and Open Interest 312,163 1,851,182 +5,811  
Eurodollars(CME) Weekly Monthly
Dec20 201207 99.757 99.762 99.755 99.757 +0.003 183,329 1,084,195 -19,172  
Mar21 201207 99.795 99.800 99.795 99.800 +0.005 109,409 1,117,618 -16,266  
Jun21 201207 99.800 99.810 99.800 99.805 unch 85,705 841,491 -6,015  
Sep21 201207 99.800 99.805 99.790 99.800 +0.005 80,597 768,076 -1,054  
Dec21 201207 99.755 99.765 99.750 99.760 +0.010 108,261 830,913 +5,949  
Mar22 201207 99.765 99.775 99.760 99.775 +0.015 107,367 647,687 -1,609  
Jun22 201207 99.745 99.765 99.745 99.760 +0.015 67,819 604,337 -2,652  
Sep22 201207 99.725 99.745 99.720 99.740 +0.015 113,058 445,987 +2,941  
Dec22 201207 99.675 99.700 99.670 99.695 +0.025 109,548 393,701 -13,617  
Mar23 201207 99.670 99.700 99.665 99.695 +0.030 78,875 634,420 +2,255  
Jun23 201207 99.620 99.660 99.615 99.650 +0.035 79,829 362,412 +223  
Sep23 201207 99.480 99.525 99.470 99.515 +0.035 115,405 394,192 +4,056  
Dec23 201207 99.425 99.470 99.415 99.465 +0.045 86,070 341,279 -3,896  
Mar24 201207 99.365 99.415 99.350 99.405 +0.045 57,697 260,983 +9,696  
Jun24 201207 99.300 99.355 99.290 99.345 +0.050 47,731 219,261 +3,849  
Sep24 201207 99.225 99.285 99.220 99.275 +0.050 49,799 172,037 -855  
Dec24 201207 99.155 99.215 99.145 99.205 +0.055 42,820 195,334 +7,331  
Mar25 201207 99.090 99.155 99.075 99.145 +0.060 25,547 141,163 +4,698  
Total Volume and Open Interest 1,631,200 9,888,657 +2,353  
Ultra T-Bond(CBOT)
Dec20 201207 211~31 213~12 211~24 213~08 +1~26 4,945 27,605 -2,864  
Mar21 201207 209~11 211~26 208~19 211~17 +1~26 148,487 1,005,194 +1,410  
Jun21 201207 210~05 210~05 210~05 210~05 +1~26        
Total Volume and Open Interest 153,432 1,032,799 -1,454  
Ultra 10-Yr T-Note(CBOT)
Dec20 201207 156~000 156~195 156~000 156~190 +0~190 3,766 13,714 -33  
Mar21 201207 155~105 156~000 155~040 155~300 +0~195 211,675 948,582 +6,308  
Jun21 201207 155~300 155~300 155~300 155~300 +0~195        
Total Volume and Open Interest 215,441 962,296 +6,275  
30 Day Federal Funds(CBOT)
Dec20 201207 99.915 99.915 99.912 99.912 unch 3,432 120,936 +441  
Jan21 201207 99.920 99.920 99.915 99.920 +0.005 2,790 150,708 +63  
Feb21 201207 99.925 99.925 99.920 99.925 +0.005 7,928 117,573 -501  
Mar21 201207 99.925 99.925 99.920 99.925 +0.005 2,320 71,911 +76  
Apr21 201207 99.925 99.930 99.925 99.930 +0.005 17,935 98,894 +3,679  
May21 201207 99.925 99.930 99.925 99.930 +0.005 9,057 66,304 -141  
Total Volume and Open Interest 70,355 972,895 +9,506  
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 201207 225.16 226.78 224.98 226.18 +2.00 155,833 185,202 -49,236  
Mar21 201207 223.54 225.20 223.20 224.58 +2.02 103,855 211,655 +45,355  
Jun21 201207 223.38 223.38 223.38 223.38 +2.00        
Total Volume and Open Interest 259,688 396,857 -3,881  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201207 175.03 175.51 175.03 175.41 +0.59 1,330,414 1,204,886 -210,523 Hover/Click
Mar21 201207 177.45 177.95 177.36 177.85 +0.67 956,431 1,169,854 +374,901 Hover/Click
Jun21 201207 175.01 175.01 175.01 175.01 +0.59 1 2 +1 Hover/Click
Total Volume and Open Interest 2,286,846 2,374,742 +164,379  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201207 135.43 135.58 135.41 135.53 +0.16 863,944 919,016 -268,607 Hover/Click
Mar21 201207 135.32 135.48 135.32 135.44 +0.19 667,475 971,367 +293,173 Hover/Click
Jun21 201207 136.08 136.08 136.08 136.08 +0.16       Hover/Click
Total Volume and Open Interest 1,531,419 1,890,383 +24,566  
Euro-Schatz(EUREX)
Dec20 201207 112.33 112.38 112.32 112.36 +0.04 734,476 1,090,970 -416,543  
Mar21 201207 112.37 112.42 112.37 112.40 +0.03 553,168 1,145,258 +305,458  
Jun21 201207 113.15 113.15 113.15 113.15 +0.04 1 1 +1  
Total Volume and Open Interest 1,287,645 2,236,229 -111,084  
3-Mth Euribor(EUREX)
Dec20 201207 100.535 100.540 100.535 100.540 +0.005 0 1,127 +0  
Mar21 201207 100.555 100.555 100.555 100.555 +0.005 0 738 +0  
Jun21 201207 100.565 100.565 100.565 100.565 +0.010 0 293 +0  
Total Volume and Open Interest 0 3,865 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201207 135~11 135~16 135~05 135~15 +0~26 380 8,206 -45 Hover/Click
Mar21 201207 134~02 134~20 134~02 134~18 +0~26 212,666 462,533 +8,601 Hover/Click
Total Volume and Open Interest 213,046 470,799 +8,556  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201207 99.96 99.98 99.96 99.97 +0.01 113,132 506,806 +30,759  
Mar21 201207 99.97 100.00 99.97 99.99 +0.01 65,336 686,522 -4,830  
Jun21 201207 99.99 100.01 99.99 100.01 +0.03 27,700 831,372 +3,380  
Sep21 201207 100.00 100.03 100.00 100.03 +0.03 31,019 542,153 -7,568  
Dec21 201207 100.00 100.04 100.00 100.04 +0.04 25,119 493,096 -841  
Mar22 201207 99.93 99.98 99.93 99.97 +0.03 54,468 554,041 +19,993  
Total Volume and Open Interest 572,415 4,805,799 +45,623  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201207 100.535 100.545 100.535 100.545 +0.005 24,727 455,423 -3,106  
Mar21 201207 100.545 100.555 100.545 100.555 +0.005 53,650 321,512 -1,626  
Jun21 201207 100.555 100.565 100.555 100.565 +0.010 43,583 366,704 -145  
Total Volume and Open Interest 457,943 3,381,759 +3,258  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201207 99.99 99.99 99.98 99.99 unch 4,751 110,592 -646  
Mar21 201207 99.97 99.98 99.97 99.98 unch 6,764 143,724 +1,091  
Jun21 201207 99.95 99.96 99.95 99.96 unch 11,172 139,373 +3,685  
Sep21 201207 99.93 99.94 99.93 99.94 unch 7,123 127,362 +533  
Dec21 201207 99.91 99.92 99.90 99.91 -0.01 2,263 108,923 -3,006  
Mar22 201207 99.90 99.90 99.89 99.90 unch 3,284 120,873 -2,256  
Jun22 201207 99.86 99.87 99.86 99.87 unch 575 52,408 -5  
Sep22 201207 99.83 99.83 99.83 99.83 -0.01 1,036 54,562 +505  
Dec22 201207 99.79 99.80 99.79 99.79 -0.01 2 4,631 -4  
Mar23 201207 99.77 99.77 99.77 99.77 unch 0 498 +0  
Total Volume and Open Interest 36,970 863,986 -103  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201207 99.01 99.01 98.92 98.97 -0.04 278,179 1,560,516 -39,873  
Mar21 201207 98.94 98.95 98.88 98.91 -0.04 1,709 10,189 +1,426  
Total Volume and Open Interest 279,888 1,570,705 -38,447  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201207 99.81 99.82 99.81 99.82 unch 141,866 939,725 +7,976  
Mar21 201207 99.81 99.82 99.81 99.81 -0.01 44 3,091 +42  
Total Volume and Open Interest 141,910 942,816 +8,018  
Gold(CMX) Weekly Monthly
Dec20 201207 1836.5 1866.9 1820.8 1861.8 +25.9 1,765 14,964 -754 Hover/Click
Feb21 201207 1841.1 1873.0 1824.8 1866.0 +26.0 180,357 398,247 +2,095 Hover/Click
Apr21 201207 1846.7 1876.9 1829.2 1870.1 +26.1 4,063 70,196 +433 Hover/Click
Jun21 201207 1848.5 1879.0 1831.8 1872.9 +26.2 1,814 31,343 +49 Hover/Click
Aug21 201207 1847.9 1880.4 1834.2 1875.3 +26.3 912 8,690 +221 Hover/Click
Oct21 201207 1845.0 1880.1 1845.0 1877.1 +26.0 148 4,480 +17 Hover/Click
Dec21 201207 1853.2 1885.1 1841.4 1879.2 +25.7 356 9,186 -153 Hover/Click
Feb22 201207 1856.9 1881.3 1850.0 1881.3 +25.7 13 683 -4 Hover/Click
Apr22 201207 1884.3 1884.3 1884.2 1884.2 +25.7 0 10 +0 Hover/Click
Jun22 201207 1889.8 1889.8 1889.8 1889.8 +25.7 0 98 +0 Hover/Click
Aug22 201207 1891.3 1891.3 1891.3 1891.3 +25.7 0 4 +0 Hover/Click
Oct22 201207 1895.0 1895.0 1895.0 1895.0 +25.7       Hover/Click
Total Volume and Open Interest 190,802 540,237 +1,726  
Silver(CMX) Weekly Monthly
Dec20 201207 2423.5 2485.0 2371.5 2474.1 +53.8 136 1,495 -1,842 Hover/Click
Mar21 201207 2431.0 2494.0 2363.0 2479.4 +54.1 73,437 128,322 +1,139 Hover/Click
May21 201207 2429.5 2499.5 2370.5 2485.6 +54.0 2,699 11,551 +277 Hover/Click
Jul21 201207 2425.0 2502.0 2378.5 2491.6 +53.7 351 5,169 +52 Hover/Click
Sep21 201207 2434.0 2511.0 2416.5 2497.7 +54.3 91 1,884 +29 Hover/Click
Dec21 201207 2460.5 2510.5 2455.5 2506.4 +53.8 24 1,724 +3 Hover/Click
Mar22 201207 2514.1 2514.1 2514.1 2514.1 +53.8 0 9 +0 Hover/Click
Total Volume and Open Interest 77,503 151,397 -290  
Platinum(NYMEX) Weekly Monthly
Jan21 201207 1067.1 1078.0 1014.1 1049.4 -23.4 20,462 49,345 +1,314 Hover/Click
Apr21 201207 1073.8 1081.6 1017.9 1053.5 -22.9 1,665 11,663 +469 Hover/Click
Jul21 201207 1084.5 1084.5 1031.5 1056.7 -23.3 39 184 +6 Hover/Click
Oct21 201207 1050.0 1060.7 1041.0 1060.7 -22.8 0 9 +0 Hover/Click
Total Volume and Open Interest 22,167 61,203 +1,789  
Palladium(NYMEX) Weekly Monthly
Dec20 201207 2339.90 2339.90 2339.90 2339.90 -5.90 71 92 -10 Hover/Click
Mar21 201207 2356.00 2389.50 2322.00 2351.30 -6.50 3,581 9,789 +228 Hover/Click
Jun21 201207 2336.50 2356.90 2336.50 2356.90 -6.50 1 119 -1 Hover/Click
Total Volume and Open Interest 3,653 10,003 +217  
Copper(CMX) Weekly Monthly
Dec20 201207 349.40 350.85 347.00 350.85 -0.55 865 4,146 -487 Hover/Click
Mar21 201207 352.75 354.60 347.85 351.65 -0.80 76,081 170,156 +2,509 Hover/Click
May21 201207 353.55 354.55 348.35 352.15 -0.70 3,731 29,896 +278 Hover/Click
Jul21 201207 354.60 354.60 349.20 352.55 -0.55 2,987 21,890 +299 Hover/Click
Sep21 201207 354.60 354.60 348.85 352.65 -0.35 1,524 7,226 +863 Hover/Click
Total Volume and Open Interest 86,335 246,091 +3,589  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201207 30174 30265 29954 30057 -141 155,243 90,925 +1,935 Hover/Click
Mar21 201207 30100 30158 29858 29959 -138 605 7,602 +164 Hover/Click
Jun21 201207 30000 30000 29855 29855 -138 0 23 +0 Hover/Click
Sep21 201207 29754 29754 29754 29754 -138 0 1 +0 Hover/Click
Total Volume and Open Interest 155,848 98,551 +2,099  
S & P 500(CME) Weekly Monthly
Dec20 201207 3690.75 3690.75 3690.75 3690.75 -7.25 1,308 33,174 +574  
Mar21 201207 3682.50 3682.50 3682.50 3682.50 -7.50 0 26 +0  
Jun21 201207 3672.00 3672.00 3672.00 3672.00 -7.25        
Sep21 201207 3655.25 3655.25 3655.25 3655.25 -5.25        
Total Volume and Open Interest 1,308 33,274 +574  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201207 3694.75 3705.00 3672.25 3690.75 -7.25 1,124,033 2,492,060 -2,773 Hover/Click
Mar21 201207 3687.00 3697.25 3664.25 3682.50 -7.50 33,344 150,341 +17,182 Hover/Click
Jun21 201207 3675.00 3677.25 3660.00 3672.00 -7.25 55 1,469 +8 Hover/Click
Sep21 201207 3655.25 3655.25 3655.25 3655.25 -5.25 0 18 +0 Hover/Click
Total Volume and Open Interest 1,157,438 2,643,903 +14,418  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201207 12525.00 12612.25 12474.75 12596.00 +70.00 376,884 238,905 +485 Hover/Click
Mar21 201207 12527.50 12609.00 12473.00 12593.75 +70.50 1,464 6,486 +369 Hover/Click
Jun21 201207 12540.75 12591.00 12465.00 12580.50 +70.75 172 668 +57 Hover/Click
Total Volume and Open Interest 378,520 246,059 +911  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201207 2244.30 2252.50 2226.30 2235.70 -8.70 13,162 53,589 +113 Hover/Click
Mar21 201207 2230.10 2233.00 2230.10 2231.00 -9.80 19 15 +13 Hover/Click
Jun21 201207 2235.20 2235.20 2235.20 2235.20 -8.70       Hover/Click
Total Volume and Open Interest 13,181 53,604 +126  
Volatility Index(CBOE)
Dec20 201207 22.65 23.15 22.35 22.48 unch 36,705 103,334 -7,992  
Jan21 201207 24.20 24.66 24.10 24.33 +0.10 28,662 123,639 +8,812  
Feb21 201207 24.85 25.20 24.80 25.08 +0.20 7,819 29,177 +1,610  
Mar21 201207 24.94 25.25 24.92 25.13 +0.15 2,751 14,983 -278  
Total Volume and Open Interest 79,295 289,184 +2,358  
S & P 600(CME)
Dec20 201207 1081.50 1081.50 1081.50 1081.50 -4.00        
Mar21 201207 1082.20 1082.20 1082.20 1082.20 -4.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201207 1892.80 1899.40 1875.30 1892.10 +0.80 133,380 547,846 -2,262 Hover/Click
Mar21 201207 1894.70 1896.90 1874.10 1889.90 +0.90 1,236 2,844 +761 Hover/Click
Jun21 201207 1883.50 1883.50 1883.50 1883.50 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 134,616 550,691 -1,501  
Nikkei 225(CME)
Dec20 201207 26850 26955 26325 26435 -420 4,553 16,429 -61  
Mar21 201207 26845 26940 26310 26425 -415 285 2,119 +181  
Total Volume and Open Interest 4,838 18,548 +120  
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 201207 26880 26955 26500 26570 -210 433,853 434,210 -4,993  
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 201207 26880 26950 26500 26570 -210 40,797 304,872 -4,478  
Mar21 201207 26820 26900 26440 26510 -220 4,983 33,652 +5,251  
Jun21 201207 26620 26680 26290 26330 -200 4 21,054 +454  
Total Volume and Open Interest 45,784 428,680 +1,377  
Nikkei 225(CME) Yen
Dec20 201207 26865 26950 26320 26435 -425 21,233 54,312 +176  
Mar21 201207 26825 26895 26265 26380 -425 370 2,250 +248  
Jun21 201207 26215 26215 26215 26215 -390        
Total Volume and Open Interest 21,603 56,562 +424  
Nikkei 225(CME) e-Mini Yen
Dec20 201207 26440 26440 26435 26440 -420 0 2 +0  
Mar21 201207 26380 26380 26380 26380 -430        
Jun21 201207 26220 26220 26215 26220 -390        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201207 5582.0 5593.0 5529.0 5569.0 -33.5 41,191 253,577 -300  
Jan21 201207 5580.0 5584.0 5522.0 5560.5 -33.5 360 612 +208  
Feb21 201207 5555.0 5555.0 5555.0 5555.0 -33.5        
Mar21 201207 5531.0 5553.5 5531.0 5553.5 -33.5 0 18 +0  
Jun21 201207 5464.0 5464.0 5464.0 5464.0 -32.0 1 17 +6  
Sep21 201207 5440.5 5440.5 5440.5 5440.5 -33.5        
Total Volume and Open Interest 41,552 268,730 -86  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201207 26878 26932 26257 26427 -453 101,893 121,152 +1,096  
Jan21 201207 26890 26930 26284 26434 -457 554 1,695 +407  
Total Volume and Open Interest 102,663 129,963 +1,445  
DAX(EUREX) Weekly Monthly
Dec20 201207 13288.0 13299.0 13154.0 13266.0 -16.0 58,233 74,303 -551  
Mar21 201207 13285.0 13285.0 13193.5 13258.5 -16.5 422 2,867 +142  
Jun21 201207 13264.0 13264.0 13264.0 13264.0 -16.0 0 68 -3  
Total Volume and Open Interest 58,655 77,238 -412  
Mini-DAX(EUREX)
Dec20 201207 13283.0 13296.0 13155.0 13266.0 -16.0 36,702 15,315 -90  
Mar21 201207 13290.0 13290.0 13175.0 13258.5 -16.5 134 531 +32  
Jun21 201207 13242.0 13264.0 13174.0 13264.0 -16.0 0 47 -1  
Total Volume and Open Interest 36,836 15,893 -59  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201207 3534 3538 3495 3526 -7 636,490 3,150,059 -7,697  
Mar21 201207 3518 3520 3482 3513 -7 30,744 158,420 +12,381  
Jun21 201207 3464 3464 3464 3464 -7 10 51,778 +8  
Total Volume and Open Interest 667,244 3,386,788 +4,692  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201207 10357 10419 10332 10364 -1 32,929 146,647 -377  
Mar21 201207 10239 10301 10225 10251 -1 339 2,441 +290  
Jun21 201207 10095 10095 10095 10095 -1 1 2,310 +1  
Total Volume and Open Interest 33,269 151,398 -86  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201207 6548.50 6591.00 6508.50 6549.50 +8.50 95,386 735,769 -6,085  
Mar21 201207 6511.00 6548.50 6471.50 6507.00 +8.50 375 10,111 +276  
Jun21 201207 6453.50 6453.50 6453.50 6453.50 +9.00 0 75 +0  
Total Volume and Open Interest 95,761 745,958 -5,809  
SPI 200(SFE) Weekly Monthly
Dec20 201207 6639.0 6717.0 6638.0 6671.0 +31.0 33,533 293,110 -3,720  
Mar21 201207 6590.0 6635.0 6587.0 6604.0 +31.0 204 5,948 +203  
Jun21 201207 6582.0 6582.0 6582.0 6582.0 +31.0 0 396 +0  
Total Volume and Open Interest 33,737 299,532 -3,517  
FTSE MIB(ISE)
Dec20 201207 22110.00 22150.00 21960.00 22105.00 -65.00 13,168 66,591 -1,216  
Mar21 201207 21990.00 22020.00 21870.00 21998.00 -67.00 67 1,472 +50  
Jun21 201207 21746.00 21746.00 21746.00 21746.00 -64.00 0 12 +0  
Total Volume and Open Interest 13,235 68,075 -1,166  
KOSPI 200(KFE)
Dec20 201207 362.05 371.10 362.00 369.85 +1.75 244,593 268,969 +222  
Mar21 201207 366.05 366.75 360.60 365.40 +1.45 3,312 30,393 +4,818  
Jun21 201207 361.95 364.20 361.10 364.20 +1.65 7 12,788 -2  
Total Volume and Open Interest 247,929 341,272 +5,638  
GSCI(CME) Weekly Monthly
Dec20 201207 384.55 386.15 384.55 386.15 -2.15 26 5,727 -10  
Jan21 201207 387.25 387.25 387.25 387.25 -1.80 0 69 +0  
Feb21 201207 388.05 388.05 386.10 388.05 -2.15        
Total Volume and Open Interest 26 5,796 -10  
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