Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 08, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201208 1157.50 1160.25 1142.75 1145.75 -12.75 98,159 280,160 -8,373 Hover/Click
Mar21 201208 1162.00 1165.25 1148.50 1151.50 -11.00 51,757 268,856 +4,708 Hover/Click
May21 201208 1162.50 1165.75 1150.25 1153.00 -10.25 16,019 127,406 +546 Hover/Click
Jul21 201208 1161.00 1163.75 1149.50 1152.00 -9.50 12,991 115,220 +1,437 Hover/Click
Aug21 201208 1141.75 1143.75 1130.75 1133.00 -8.75 503 8,256 +18 Hover/Click
Sep21 201208 1088.50 1088.50 1078.00 1081.50 -6.00 513 7,587 -69 Hover/Click
Nov21 201208 1041.75 1044.75 1035.25 1041.25 -2.50 7,600 99,630 +365 Hover/Click
Jan22 201208 1041.75 1044.50 1034.50 1041.25 -1.75 355 10,030 +29 Hover/Click
Mar22 201208 1027.75 1031.75 1021.00 1029.00 -1.25 451 28,284 +119 Hover/Click
May22 201208 1020.50 1028.00 1019.00 1026.25 -0.75 256 5,471 -5 Hover/Click
Jul22 201208 1024.75 1029.25 1020.25 1027.25 -0.25 268 2,609 +15 Hover/Click
Aug22 201208 1020.00 1020.00 1020.00 1020.00 +0.25 0 63 +0 Hover/Click
Sep22 201208 1001.50 1001.50 1001.50 1001.50 unch 0 37 +0 Hover/Click
Nov22 201208 982.25 985.00 977.00 983.25 unch 213 4,238 +59 Hover/Click
Total Volume and Open Interest 189,085 957,919 -1,151  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201208 385.60 385.60 380.80 381.70 -4.80 400 1,485 -265 Hover/Click
Jan21 201208 382.30 383.10 376.00 376.90 -5.40 31,073 122,388 -2,816 Hover/Click
Mar21 201208 382.80 383.80 377.80 378.80 -4.10 21,333 119,468 +1,467 Hover/Click
May21 201208 381.60 382.60 377.70 379.10 -2.60 7,649 71,178 +154 Hover/Click
Jul21 201208 380.50 381.00 376.40 377.90 -2.40 3,919 40,598 +395 Hover/Click
Aug21 201208 373.10 373.70 369.50 371.00 -2.00 375 7,233 +26 Hover/Click
Sep21 201208 359.10 359.80 356.80 358.60 -1.10 317 7,522 +4 Hover/Click
Oct21 201208 346.20 347.10 343.90 346.20 -0.30 405 9,338 +67 Hover/Click
Dec21 201208 345.00 346.70 342.80 345.70 +0.10 1,980 27,724 +212 Hover/Click
Jan22 201208 343.80 343.90 340.60 343.10 +0.10 279 1,701 -12 Hover/Click
Total Volume and Open Interest 68,337 415,671 -634  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201208 38.75 38.75 38.20 38.28 -0.59 191 721 -34 Hover/Click
Jan21 201208 38.05 38.07 37.29 37.44 -0.59 57,768 135,318 -3,350 Hover/Click
Mar21 201208 37.86 37.87 37.15 37.29 -0.56 35,176 127,578 +4,402 Hover/Click
May21 201208 37.62 37.67 37.00 37.13 -0.52 14,466 79,738 +211 Hover/Click
Jul21 201208 37.51 37.51 36.85 36.99 -0.49 9,174 54,880 +1,104 Hover/Click
Aug21 201208 37.07 37.07 36.52 36.65 -0.45 734 13,771 +113 Hover/Click
Sep21 201208 36.42 36.42 36.02 36.24 -0.37 569 10,527 +100 Hover/Click
Oct21 201208 36.14 36.14 35.60 35.87 -0.27 1,181 12,190 -132 Hover/Click
Dec21 201208 36.10 36.10 35.58 35.85 -0.25 2,311 35,014 +222 Hover/Click
Jan22 201208 35.90 35.90 35.42 35.68 -0.21 236 2,073 +74 Hover/Click
Total Volume and Open Interest 122,271 479,463 +2,794  
Canola(WCE) Weekly Monthly
Jan21 201208 591.4 591.4 580.5 583.9 -7.5 16,197 73,886 -4,303 Hover/Click
Mar21 201208 585.2 585.8 576.3 579.6 -6.1 19,177 59,295 +6,927 Hover/Click
May21 201208 580.9 580.9 571.8 575.1 -5.8 6,647 26,667 -543 Hover/Click
Jul21 201208 574.4 574.4 565.3 568.6 -5.6 4,535 21,496 +1,383 Hover/Click
Nov21 201208 525.7 527.3 520.5 522.4 -4.1 1,616 42,729 +700 Hover/Click
Total Volume and Open Interest 48,183 225,631 +4,162  
Corn(CBOT) Weekly Monthly
Dec20 201208 418.75 419.00 415.50 417.00 -2.50 1,675 4,868 -878 Hover/Click
Mar21 201208 422.50 424.50 418.50 419.75 -4.25 171,594 889,503 -4,922 Hover/Click
May21 201208 425.00 427.00 421.25 423.00 -3.75 32,673 230,134 +2,453 Hover/Click
Jul21 201208 426.25 427.75 422.25 424.00 -3.75 27,394 215,575 -773 Hover/Click
Sep21 201208 411.00 412.50 408.25 411.00 -2.25 4,308 86,075 +671 Hover/Click
Dec21 201208 409.00 410.75 406.75 408.50 -2.50 14,321 192,396 +1,599 Hover/Click
Mar22 201208 415.50 416.50 412.75 414.50 -2.25 1,588 16,189 +110 Hover/Click
May22 201208 416.50 416.50 414.50 416.00 -1.75 268 2,013 -1 Hover/Click
Jul22 201208 415.50 417.25 414.50 416.00 -1.50 383 16,615 +63 Hover/Click
Sep22 201208 392.50 392.50 391.25 392.00 -2.00 66 1,856 +19 Hover/Click
Total Volume and Open Interest 254,507 1,666,136 -1,649  
Wheat(CBOT) Weekly Monthly
Dec20 201208 566.75 574.00 563.75 563.75 -7.50 55 85 -60 Hover/Click
Mar21 201208 575.25 577.25 569.25 570.00 -7.50 38,935 193,140 -632 Hover/Click
May21 201208 578.50 580.50 572.75 573.25 -7.75 12,054 52,783 -359 Hover/Click
Jul21 201208 579.75 581.75 574.00 574.25 -8.00 8,508 79,641 +661 Hover/Click
Sep21 201208 583.75 585.50 578.50 578.75 -7.75 3,285 22,284 -67 Hover/Click
Dec21 201208 592.00 593.50 587.00 587.25 -7.00 4,414 31,214 -681 Hover/Click
Total Volume and Open Interest 67,987 389,162 -1,196  
Wheat(KCBT) Weekly Monthly
Dec20 201208 541.50 542.50 532.50 536.25 -6.25 11 63 -11 Hover/Click
Mar21 201208 542.75 545.00 536.50 537.00 -8.50 16,087 122,599 -108 Hover/Click
May21 201208 547.25 550.75 542.00 542.50 -8.75 6,032 33,719 +756 Hover/Click
Jul21 201208 550.75 553.25 545.25 545.75 -8.25 3,643 36,194 -43 Hover/Click
Sep21 201208 555.25 558.00 550.50 551.00 -8.25 582 7,476 +47 Hover/Click
Dec21 201208 562.00 565.25 558.25 558.25 -8.25 282 6,856 -13 Hover/Click
Mar22 201208 568.25 569.00 564.75 564.75 -8.50 70 684 +10 Hover/Click
Total Volume and Open Interest 26,709 208,120 +638  
Wheat(MGE) Weekly Monthly
Dec20 201208 527.75 528.75 527.75 528.75 -4.50 35 37 +0 Hover/Click
Mar21 201208 547.75 548.25 542.75 543.25 -5.50 5,009 37,462 -1,005 Hover/Click
May21 201208 556.50 556.75 551.50 552.00 -5.00 1,889 10,959 +186 Hover/Click
Jul21 201208 564.00 564.75 560.00 560.25 -5.00 1,174 7,597 -223 Hover/Click
Sep21 201208 570.25 573.00 568.25 568.25 -5.00 661 5,862 +188 Hover/Click
Dec21 201208 582.25 583.50 578.75 579.25 -4.25 28 2,814 +3 Hover/Click
Total Volume and Open Interest 8,796 64,973 -851  
Oats(CBOT) Weekly Monthly
Dec20 201208 348.75 349.00 330.25 330.25 +5.25 1 40 -1 Hover/Click
Mar21 201208 317.00 326.75 316.25 323.50 +5.25 274 3,607 -55 Hover/Click
May21 201208 317.50 323.00 316.25 320.25 +3.50 5 266 +1 Hover/Click
Jul21 201208 318.25 318.25 317.50 317.50 +1.00 2 80 +0 Hover/Click
Total Volume and Open Interest 285 4,077 -52  
Rough Rice(CBOT) Weekly Monthly
Jan21 201208 12.32 12.37 12.25 12.33 +0.02 631 7,745 -374 Hover/Click
Mar21 201208 12.44 12.54 12.42 12.50 +0.01 355 1,344 +285 Hover/Click
May21 201208 12.59 12.59 12.59 12.59 +0.02 0 5 +0 Hover/Click
Jul21 201208 12.69 12.69 12.69 12.69 +0.02       Hover/Click
Total Volume and Open Interest 986 9,127 -89  
Live Cattle(CME) Weekly Monthly
Dec20 201208 107.850 108.285 107.700 107.850 -0.150 8,156 13,711 -3,427 Hover/Click
Feb21 201208 110.830 111.430 110.550 110.785 -0.250 17,945 114,099 +1,540 Hover/Click
Apr21 201208 115.100 115.480 114.680 114.930 -0.220 8,606 67,956 +820 Hover/Click
Jun21 201208 110.200 110.600 109.885 110.150 -0.100 8,023 58,208 +860 Hover/Click
Aug21 201208 109.635 110.035 109.330 109.700 -0.100 3,128 13,479 +532 Hover/Click
Oct21 201208 113.600 113.950 113.230 113.650 unch 1,412 8,302 +430 Hover/Click
Total Volume and Open Interest 47,502 279,699 +825  
Feeder Cattle(CME) Weekly Monthly
Jan21 201208 137.600 138.435 136.830 137.580 -0.220 4,655 18,525 -626 Hover/Click
Mar21 201208 137.950 139.000 137.500 138.500 +0.350 2,811 10,855 +317 Hover/Click
Apr21 201208 139.130 140.400 138.985 140.050 +0.600 1,225 3,586 +92 Hover/Click
May21 201208 139.735 141.100 139.600 140.735 +0.585 549 3,968 +71 Hover/Click
Aug21 201208 145.100 146.450 145.100 145.985 +0.405 169 2,415 +57 Hover/Click
Sep21 201208 145.250 146.300 145.250 146.200 +0.715 29 185 +12 Hover/Click
Oct21 201208 145.130 146.000 145.130 145.650 +0.215 0 46 +0 Hover/Click
Total Volume and Open Interest 9,438 39,586 -77  
Lean Hogs(CME) Weekly Monthly
Dec20 201208 64.850 64.880 64.280 64.550 +0.050 6,890 14,191 -1,722 Hover/Click
Feb21 201208 64.930 66.200 64.100 65.600 +0.650 17,793 83,361 -356 Hover/Click
Apr21 201208 68.800 69.550 68.180 69.230 +0.330 7,441 42,461 -350 Hover/Click
May21 201208 73.850 74.400 73.530 74.300 +0.250 36 1,612 -6  
Jun21 201208 79.630 80.330 79.300 80.150 +0.370 5,142 27,398 +430 Hover/Click
Jul21 201208 80.580 81.050 80.100 80.830 +0.250 2,037 14,164 -137 Hover/Click
Aug21 201208 80.480 81.030 80.230 80.830 +0.150 1,980 9,448 +205 Hover/Click
Oct21 201208 69.600 69.850 69.430 69.550 -0.180 595 4,416 +222 Hover/Click
Total Volume and Open Interest 42,117 198,376 -1,668  
Class III Milk(CME) Weekly Monthly
Dec20 201208 15.38 15.57 15.35 15.55 +0.16 186 4,740 -29 Hover/Click
Jan21 201208 16.22 16.35 15.72 16.06 -0.09 713 3,400 -55 Hover/Click
Feb21 201208 16.75 17.09 16.55 16.74 -0.09 268 2,247 +43 Hover/Click
Mar21 201208 16.95 17.18 16.78 16.95 -0.08 138 2,140 +64 Hover/Click
Apr21 201208 16.94 17.05 16.81 16.90 -0.12 69 1,383 +30 Hover/Click
May21 201208 16.93 17.05 16.90 16.91 -0.10 24 1,294 +8 Hover/Click
Jun21 201208 17.10 17.20 16.99 16.99 -0.11 33 1,239 +25 Hover/Click
Jul21 201208 17.06 17.22 17.06 17.20 unch 40 524 +16 Hover/Click
Aug21 201208 17.22 17.23 17.20 17.22 -0.03 8 482 +8 Hover/Click
Sep21 201208 17.29 17.44 17.29 17.44 -0.01 6 613 +6 Hover/Click
Oct21 201208 17.48 17.49 17.32 17.32 -0.03 6 349 +6 Hover/Click
Nov21 201208 17.25 17.25 17.01 17.15 -0.02 5 253 +5 Hover/Click
Dec21 201208 17.05 17.05 16.84 17.05 unch 5 308 +5 Hover/Click
Total Volume and Open Interest 1,501 18,975 +132  
Cocoa(ICE) Weekly Monthly
Dec20 201208 2700 2700 2684 2700 -136 1 33 -6 Hover/Click
Mar21 201208 2636 2648 2557 2575 -61 11,731 96,177 +1,079 Hover/Click
May21 201208 2594 2601 2518 2535 -57 5,331 49,561 +152 Hover/Click
Jul21 201208 2557 2579 2503 2520 -51 1,844 24,538 -103 Hover/Click
Sep21 201208 2547 2565 2491 2508 -48 819 16,330 +282 Hover/Click
Dec21 201208 2535 2535 2490 2496 -45 575 11,626 +451 Hover/Click
Mar22 201208 2493 2493 2487 2487 -45 9 5,140 -1 Hover/Click
Total Volume and Open Interest 20,310 208,894 +1,854  
Coffee "C"(ICE) Weekly Monthly
Dec20 201208 117.10 117.10 117.10 117.10 +0.15 7 143 +0 Hover/Click
Mar21 201208 119.25 120.35 118.35 119.25 +0.15 15,444 117,212 +907 Hover/Click
May21 201208 120.90 122.00 120.10 120.95 +0.15 3,809 45,583 +513 Hover/Click
Jul21 201208 122.85 123.50 121.65 122.45 +0.05 2,604 37,426 +412 Hover/Click
Sep21 201208 124.35 124.90 123.25 123.90 unch 1,757 25,610 +114 Hover/Click
Dec21 201208 126.00 126.50 124.90 125.55 -0.10 919 18,690 -31 Hover/Click
Total Volume and Open Interest 24,941 262,339 +2,020  
Orange Juice(ICE) Weekly Monthly
Jan21 201208 122.20 126.75 121.55 126.10 +4.20 892 6,192 -122 Hover/Click
Mar21 201208 122.80 126.75 122.50 126.40 +3.60 376 4,252 +161 Hover/Click
May21 201208 125.25 127.10 125.25 127.10 +3.40 4 491 +0 Hover/Click
Jul21 201208 128.85 128.85 128.85 128.85 +3.35 1 122 +1 Hover/Click
Sep21 201208 130.90 130.90 130.90 130.90 +3.35 0 28 +0 Hover/Click
Nov21 201208 133.30 133.30 133.30 133.30 +3.35 0 5 +0 Hover/Click
Total Volume and Open Interest 1,273 11,092 +40  
Sugar #11(ICE) Weekly Monthly
Mar21 201208 14.46 14.53 14.34 14.39 -0.06 37,281 406,913 -1,260 Hover/Click
May21 201208 13.88 13.90 13.75 13.79 -0.07 14,188 222,366 +572 Hover/Click
Jul21 201208 13.49 13.49 13.34 13.39 -0.05 9,318 133,618 +364 Hover/Click
Oct21 201208 13.45 13.45 13.31 13.37 -0.02 5,350 105,576 -223 Hover/Click
Mar22 201208 13.78 13.78 13.66 13.73 -0.01 1,763 65,899 +234 Hover/Click
May22 201208 13.35 13.36 13.32 13.35 -0.01 534 42,636 -107 Hover/Click
Jul22 201208 13.15 13.15 13.11 13.14 -0.01 497 35,902 -178 Hover/Click
Oct22 201208 13.13 13.13 13.12 13.12 unch 166 32,463 +65 Hover/Click
Total Volume and Open Interest 69,175 1,069,394 -529  
London Cocoa(LCE) Weekly Monthly
Dec20 201208 1722 1724 1685 1689 -33 497 8,170 -514 Hover/Click
Mar21 201208 1776 1788 1739 1745 -34 5,590 75,337 -459 Hover/Click
May21 201208 1733 1736 1696 1703 -28 3,915 39,475 +46 Hover/Click
Jul21 201208 1705 1708 1677 1682 -25 1,451 23,313 +1 Hover/Click
Sep21 201208 1687 1690 1660 1667 -21 1,037 24,525 -105 Hover/Click
Dec21 201208 1687 1687 1664 1668 -19 591 32,047 +20 Hover/Click
Mar22 201208 1662 1670 1661 1667 -19 42 7,944 +6 Hover/Click
Total Volume and Open Interest 13,126 215,633 -1,005  
London Sugar(LCE) Weekly Monthly
Mar21 201208 396.90 398.70 395.00 396.70 -1.00 3,685 40,786 -416 Hover/Click
May21 201208 393.40 394.10 390.90 392.20 -1.20 1,767 25,416 +863 Hover/Click
Aug21 201208 387.20 388.00 385.60 386.40 -1.50 279 12,999 +42 Hover/Click
Oct21 201208 381.60 382.60 380.50 381.20 -1.00 53 4,377 -11 Hover/Click
Dec21 201208 380.80 381.80 379.30 380.90 -0.80 37 3,040 +9 Hover/Click
Total Volume and Open Interest 5,869 88,902 +507  
Cotton(ICE) Weekly Monthly
Dec20 201208 70.18 70.18 70.18 70.18 -0.45 10 46 -8 Hover/Click
Mar21 201208 72.44 72.48 71.70 71.98 -0.40 13,862 129,299 -351 Hover/Click
May21 201208 73.26 73.30 72.57 72.85 -0.41 4,210 37,056 -79 Hover/Click
Jul21 201208 74.02 74.02 73.33 73.62 -0.40 1,660 20,205 +182 Hover/Click
Oct21 201208 72.02 72.02 72.02 72.02 -0.35 0 6 +0 Hover/Click
Dec21 201208 71.45 71.45 70.75 71.02 -0.45 789 23,072 +280 Hover/Click
Total Volume and Open Interest 20,539 212,319 +25  
Lumber(CME) Weekly Monthly
Jan21 201208 702.7 728.8 701.4 725.2 +28.4 299 1,698 -86  
Mar21 201208 671.7 696.0 671.7 692.7 +26.6 139 766 +42  
May21 201208 644.1 663.0 644.1 663.0 +26.0 30 328 +10  
Jul21 201208 635.4 635.5 635.4 635.5 +18.0 10 161 -3  
Sep21 201208 626.0 626.0 626.0 626.0 +18.0        
Nov21 201208 626.0 626.0 626.0 626.0 +18.0        
Jan22 201208 626.0 626.0 626.0 626.0 +18.0        
Total Volume and Open Interest 478 2,953 -37  
Crude Oil(NYM) Weekly Monthly
Jan21 201208 45.66 45.93 45.14 45.60 -0.16 335,453 358,034 -5,859 Hover/Click
Feb21 201208 45.82 46.09 45.32 45.80 -0.15 118,557 215,456 +7,285 Hover/Click
Mar21 201208 45.96 46.22 45.47 45.96 -0.13 78,641 202,850 +4,170 Hover/Click
Apr21 201208 46.07 46.28 45.59 46.09 -0.10 30,430 100,678 +2,436 Hover/Click
May21 201208 46.14 46.32 45.63 46.16 -0.07 19,331 90,218 +1,421 Hover/Click
Jun21 201208 46.17 46.32 45.63 46.17 -0.06 60,523 220,447 +810 Hover/Click
Jul21 201208 46.10 46.26 45.60 46.13 -0.04 10,023 63,613 +675 Hover/Click
Aug21 201208 45.97 46.15 45.63 46.06 -0.02 4,546 49,445 +71 Hover/Click
Sep21 201208 45.81 46.06 45.53 45.96 unch 12,704 72,530 -535 Hover/Click
Oct21 201208 45.48 45.92 45.38 45.84 +0.02 7,119 40,054 +2,071 Hover/Click
Nov21 201208 45.47 45.81 45.29 45.73 +0.04 3,538 41,589 +768 Hover/Click
Dec21 201208 45.53 45.73 45.05 45.62 +0.05 76,360 275,058 -5,343 Hover/Click
Jan22 201208 45.00 45.57 45.00 45.50 +0.06 1,236 38,456 -242 Hover/Click
Feb22 201208 45.37 45.37 45.37 45.37 +0.06 470 17,703 +129 Hover/Click
Mar22 201208 44.78 45.26 44.78 45.25 +0.06 2,909 25,078 +561 Hover/Click
Apr22 201208 45.16 45.16 45.16 45.16 +0.07 111 7,395 +2 Hover/Click
Total Volume and Open Interest 807,333 2,161,628 +8,892  
e-miNY Crude Oil(NYM)
Jan21 201208 45.600 45.925 45.150 45.600 -0.150 12,640 1,727 +192  
Feb21 201208 45.925 46.075 45.350 45.800 -0.150 809 408 +96  
Mar21 201208 45.750 46.200 45.500 45.950 -0.150 77 454 +6  
Apr21 201208 46.175 46.225 45.650 46.100 -0.100 10 119 +1  
May21 201208 45.650 46.250 45.650 46.150 -0.075 4 38 +0  
Jun21 201208 46.000 46.300 45.650 46.175 -0.050 15 148 -3  
Jul21 201208 45.925 46.125 45.925 46.125 -0.050 1 20 +0  
Aug21 201208 46.050 46.050 45.825 46.050 -0.025 0 9 +0  
Sep21 201208 45.950 45.975 45.950 45.950 unch 2 11 -1  
Oct21 201208 45.850 45.850 45.850 45.850 +0.025 1 8 -1  
Total Volume and Open Interest 13,587 3,127 +290  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201208 139.75 140.98 138.55 140.67 +0.75 44,360 96,876 -4,362 Hover/Click
Feb21 201208 140.37 141.59 139.31 141.36 +0.71 24,437 53,523 +1,818 Hover/Click
Mar21 201208 140.76 142.05 139.84 141.83 +0.67 16,797 38,681 +30 Hover/Click
Apr21 201208 140.71 142.22 140.11 141.99 +0.57 6,844 27,600 +219 Hover/Click
May21 201208 140.62 142.35 140.56 142.22 +0.45 3,940 16,059 +642 Hover/Click
Jun21 201208 141.43 142.89 140.92 142.58 +0.35 6,565 32,553 +530 Hover/Click
Jul21 201208 141.80 143.49 141.57 143.14 +0.25 1,163 9,945 +235 Hover/Click
Aug21 201208 142.55 144.13 142.29 143.77 +0.18 943 6,229 -21 Hover/Click
Sep21 201208 143.11 144.70 143.04 144.47 +0.13 1,588 10,245 +155 Hover/Click
Oct21 201208 144.65 145.45 144.65 145.16 +0.11 889 5,417 -135 Hover/Click
Nov21 201208 145.31 145.80 145.31 145.80 +0.13 806 6,359 +95 Hover/Click
Dec21 201208 145.12 146.59 144.86 146.22 +0.14 3,190 36,235 +70 Hover/Click
Jan22 201208 146.95 146.95 146.83 146.83 +0.16 98 9,115 +17 Hover/Click
Feb22 201208 148.06 148.06 147.01 147.01 +0.17 37 1,703 -10 Hover/Click
Total Volume and Open Interest 112,788 371,316 -912  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201208 125.20 126.86 123.84 125.59 +0.01 54,119 116,205 -2,553 Hover/Click
Feb21 201208 126.03 127.86 124.98 126.74 +0.02 29,102 49,357 +3,650 Hover/Click
Mar21 201208 128.15 129.52 126.77 128.51 +0.01 16,423 50,298 +4,321 Hover/Click
Apr21 201208 140.50 142.26 139.74 141.40 -0.02 8,616 39,610 +2,634 Hover/Click
May21 201208 141.97 143.61 141.63 142.92 unch 3,003 22,583 +380 Hover/Click
Jun21 201208 142.25 144.05 141.69 143.36 +0.02 7,359 41,199 +1,149 Hover/Click
Jul21 201208 142.67 143.43 142.61 142.89 -0.02 1,895 12,653 +251 Hover/Click
Aug21 201208 140.88 141.79 140.83 141.79 -0.08 1,159 6,959 +415 Hover/Click
Sep21 201208 140.15 140.44 139.39 139.96 -0.10 1,452 16,545 +395 Hover/Click
Oct21 201208 131.00 131.49 130.90 131.32 -0.05 917 13,645 +203 Hover/Click
Total Volume and Open Interest 128,311 404,123 +11,811  
e-miNY RBOB Gasoline(NYM)
Jan21 201208 125.59 125.59 125.59 125.59 +0.01 1 1 -1  
Feb21 201208 126.74 126.74 126.74 126.74 +0.02        
Mar21 201208 128.51 128.51 128.51 128.51 +0.01        
Apr21 201208 141.40 141.40 141.40 141.40 -0.02        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jan21 201208 2.431 2.480 2.368 2.399 -0.007 142,533 291,107 -6,731 Hover/Click
Feb21 201208 2.453 2.501 2.393 2.422 -0.011 49,996 97,934 +2,493 Hover/Click
Mar21 201208 2.437 2.489 2.393 2.419 -0.013 46,956 189,096 -3,251 Hover/Click
Apr21 201208 2.421 2.471 2.401 2.428 +0.016 51,741 88,732 +271 Hover/Click
May21 201208 2.444 2.493 2.419 2.452 +0.027 23,565 55,984 +400 Hover/Click
Jun21 201208 2.482 2.541 2.465 2.501 +0.028 15,608 36,713 +361 Hover/Click
Jul21 201208 2.539 2.601 2.523 2.562 +0.029 11,704 31,386 +635 Hover/Click
Aug21 201208 2.569 2.628 2.547 2.590 +0.033 7,343 26,905 -17 Hover/Click
Sep21 201208 2.574 2.625 2.542 2.588 +0.036 7,060 39,617 +807 Hover/Click
Oct21 201208 2.599 2.656 2.571 2.618 +0.035 25,528 91,042 -611 Hover/Click
Nov21 201208 2.671 2.727 2.645 2.692 +0.031 15,317 41,802 +1,534 Hover/Click
Dec21 201208 2.811 2.863 2.783 2.829 +0.024 10,304 36,878 +2,639 Hover/Click
Jan22 201208 2.924 2.957 2.889 2.928 +0.018 7,730 38,206 -95 Hover/Click
Feb22 201208 2.860 2.895 2.833 2.868 +0.015 4,319 24,685 -19 Hover/Click
Mar22 201208 2.731 2.771 2.712 2.735 +0.001 4,656 26,767 -634 Hover/Click
Apr22 201208 2.414 2.424 2.379 2.395 unch 3,795 24,000 +377 Hover/Click
Total Volume and Open Interest 433,110 1,219,580 +5  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201208 48.58 49.00 48.09 48.84 +0.05 253,637 462,929 -6,594 Hover/Click
Mar21 201208 48.61 49.00 48.12 48.81 +0.01 155,325 336,419 +16,199 Hover/Click
Apr21 201208 48.58 49.02 48.15 48.83 +0.01 68,781 191,155 +4,873 Hover/Click
May21 201208 48.61 49.04 48.19 48.86 unch 37,543 127,547 +1,116 Hover/Click
Jun21 201208 48.56 49.05 48.20 48.86 unch 71,662 209,290 +2,769 Hover/Click
Jul21 201208 48.63 48.98 48.19 48.81 +0.01 16,629 98,167 +1,556 Hover/Click
Aug21 201208 48.58 48.95 48.17 48.79 +0.03 9,428 69,863 +604 Hover/Click
Sep21 201208 48.46 48.90 48.11 48.73 +0.04 13,754 68,506 +398 Hover/Click
Oct21 201208 48.42 48.76 48.02 48.64 +0.04 3,603 38,324 +641 Hover/Click
Nov21 201208 48.20 48.71 48.05 48.54 +0.05 1,601 34,086 -614 Hover/Click
Dec21 201208 48.26 48.62 47.84 48.45 +0.06 58,151 241,900 -16 Hover/Click
Jan22 201208 48.46 48.46 48.35 48.36 +0.06 1,696 38,801 -101 Hover/Click
Feb22 201208 48.29 48.29 48.29 48.29 +0.07 1,930 39,162 -507 Hover/Click
Mar22 201208 48.26 48.26 48.26 48.26 +0.07 6,009 46,508 +2,820 Hover/Click
Total Volume and Open Interest 749,351 2,436,920 +23,235  
Gas Oil(ICE) Weekly Monthly
Dec20 201208 398.00 402.75 395.50 402.00 +0.50 50,382 71,957 -11,043 Hover/Click
Jan21 201208 401.75 406.00 398.50 405.00 +0.50 106,515 157,310 +4,940 Hover/Click
Feb21 201208 404.25 408.50 401.25 407.50 unch 65,415 102,652 +1,162 Hover/Click
Mar21 201208 406.50 410.50 403.75 409.75 -0.25 28,599 75,779 +1,846 Hover/Click
Apr21 201208 407.75 412.00 405.75 411.25 -0.25 15,965 38,133 +2,558 Hover/Click
May21 201208 409.00 413.00 407.00 412.50 -0.50 7,082 36,715 -305 Hover/Click
Jun21 201208 410.50 414.25 408.00 413.50 -0.75 20,439 64,739 +168 Hover/Click
Jul21 201208 411.50 416.00 410.00 415.50 -0.75 5,370 29,178 +656 Hover/Click
Aug21 201208 414.00 418.25 412.25 417.75 -0.75 1,918 20,285 -31 Hover/Click
Sep21 201208 417.25 420.00 414.25 419.50 -1.00 6,265 31,015 -437 Hover/Click
Total Volume and Open Interest 339,436 942,685 -1,668  
Ethanol(CBOT)
Jan21 201208 1.320 1.320 1.320 1.320 unch 0 32 +0  
Feb21 201208 1.320 1.320 1.320 1.320 unch        
Mar21 201208 1.333 1.333 1.333 1.333 unch        
Apr21 201208 1.375 1.375 1.375 1.375 unch 0 70 +0  
May21 201208 1.385 1.385 1.385 1.385 unch 0 32 +0  
Jun21 201208 1.385 1.385 1.385 1.385 unch        
Jul21 201208 1.385 1.385 1.385 1.385 unch        
Aug21 201208 1.385 1.385 1.385 1.385 unch 0 5 +0  
Total Volume and Open Interest 0 139 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201208 45.60 45.92 45.15 45.60 -0.16 24,185 34,580 -770 Hover/Click
Feb21 201208 45.78 46.09 45.34 45.80 -0.15 43,743 41,603 -937 Hover/Click
Mar21 201208 45.87 46.22 45.48 45.96 -0.13 41,105 34,748 +2,135 Hover/Click
Apr21 201208 45.96 46.25 45.58 46.09 -0.10 20,238 12,994 -202 Hover/Click
May21 201208 45.95 46.34 45.79 46.16 -0.07 10,394 9,580 +478 Hover/Click
Jun21 201208 46.00 46.31 45.85 46.17 -0.06 16,695 59,883 +617 Hover/Click
Jul21 201208 46.00 46.25 46.00 46.13 -0.04 2,140 9,548 -34 Hover/Click
Aug21 201208 45.90 46.13 45.82 46.06 -0.02 1,052 7,487 +2 Hover/Click
Sep21 201208 45.75 46.06 45.72 45.96 unch 2,957 12,332 +211 Hover/Click
Oct21 201208 45.84 45.84 45.84 45.84 +0.02 851 7,530 -35 Hover/Click
Nov21 201208 45.73 45.73 45.73 45.73 +0.04 731 6,997 -77 Hover/Click
Dec21 201208 45.45 45.73 45.39 45.62 +0.05 11,962 78,923 +563 Hover/Click
Jan22 201208 45.50 45.50 45.50 45.50 +0.06 219 4,469 +32 Hover/Click
Feb22 201208 45.37 45.37 45.37 45.37 +0.06 109 2,595 +3 Hover/Click
Mar22 201208 45.25 45.25 45.25 45.25 +0.06 382 8,341 +21 Hover/Click
Apr22 201208 45.16 45.16 45.16 45.16 +0.07 7 2,230 +0 Hover/Click
Total Volume and Open Interest 182,251 444,502 +3,099  
US Dollar Index(ICE) Weekly Monthly
Dec20 201208 90.915 91.020 90.745 90.967 +0.177 32,945 30,976 -4,086 Hover/Click
Mar21 201208 90.825 90.925 90.660 90.880 +0.177 7,978 7,128 +4,646 Hover/Click
Jun21 201208 90.700 90.860 90.700 90.860 +0.177 6 110 +4 Hover/Click
Total Volume and Open Interest 40,929 38,216 +564  
Australian Dollar(CME) Weekly Monthly
Dec20 201208 74.18 74.36 74.00 74.07 -0.22 87,133 132,425 +1,618 Hover/Click
Mar21 201208 74.24 74.43 74.08 74.15 -0.20 17,083 16,736 +13,251 Hover/Click
Jun21 201208 74.43 74.45 74.13 74.19 -0.20 0 104 +0 Hover/Click
Total Volume and Open Interest 104,379 150,520 +14,866  
British Pound(CME) Weekly Monthly
Dec20 201208 133.74 133.96 132.90 133.54 -0.47 164,304 139,928 -5,415 Hover/Click
Mar21 201208 133.87 134.09 133.05 133.68 -0.46 11,741 12,945 +2,669 Hover/Click
Jun21 201208 133.74 133.74 133.27 133.74 -0.46 35 241 -1 Hover/Click
Total Volume and Open Interest 176,500 154,717 -2,697  
Canadian Dollar(CME) Weekly Monthly
Dec20 201208 78.13 78.32 77.98 78.02 -0.13 79,637 134,670 -3,354 Hover/Click
Mar21 201208 78.18 78.37 78.02 78.06 -0.13 5,293 11,168 +1,932 Hover/Click
Jun21 201208 78.14 78.36 78.03 78.07 -0.12 186 1,883 +37 Hover/Click
Sep21 201208 78.26 78.31 78.05 78.07 -0.12 13 462 +6 Hover/Click
Total Volume and Open Interest 85,270 149,895 -1,376  
Japanese Yen(CME) Weekly Monthly
Dec20 201208 96.13 96.21 95.96 96.00 -0.18 106,297 178,991 -6,809 Hover/Click
Mar21 201208 96.30 96.37 96.14 96.17 -0.17 11,387 10,717 +6,172 Hover/Click
Jun21 201208 96.25 96.28 96.25 96.28 -0.18 2 152 +0 Hover/Click
Total Volume and Open Interest 117,853 190,422 -729  
Swiss Franc(CME) Weekly Monthly
Dec20 201208 112.29 112.61 112.20 112.45 +0.10 25,402 50,776 -1,299 Hover/Click
Mar21 201208 112.65 112.98 112.57 112.82 +0.11 2,514 2,883 +1,202 Hover/Click
Jun21 201208 113.13 113.13 113.13 113.13 +0.12 1 60 +0 Hover/Click
Total Volume and Open Interest 27,917 53,799 -97  
EuroFX(CME) Weekly Monthly
Dec20 201208 121.13 121.36 120.97 121.06 -0.15 231,778 610,574 -7,741 Hover/Click
Mar21 201208 121.44 121.68 121.29 121.38 -0.14 54,237 65,922 +30,584 Hover/Click
Jun21 201208 121.69 121.92 121.55 121.63 -0.14 212 913 +2 Hover/Click
Total Volume and Open Interest 286,966 682,760 +22,861  
Mexican Peso(CME) Weekly Monthly
Dec20 201208 502.38 507.25 501.75 504.63 +1.25 65,970 147,463 -1,378 Hover/Click
Mar21 201208 498.25 502.75 497.38 500.00 +1.25 9,179 11,994 +7,521 Hover/Click
Total Volume and Open Interest 75,174 159,581 +6,161  
Brazilian Real(CME) Weekly Monthly
Jan21 201208 196.60 197.50 194.65 195.40 -1.45 7,728 32,783 +655  
Feb21 201208 195.80 197.30 194.55 195.25 -1.45 69 172 +8  
Mar21 201208 196.75 197.65 194.70 195.15 -1.45 86 2,064 +56 Hover/Click
Apr21 201208 194.85 196.75 194.55 194.85 -1.45 5 10 +5  
Total Volume and Open Interest 7,888 35,029 +724  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201208 171~220 172~150 171~110 172~030 +0~170 11,391 39,665 -8,290 Hover/Click
Mar21 201208 172~200 173~160 172~080 173~020 +0~170 424,448 1,122,459 +10,770 Hover/Click
Jun21 201208 171~230 171~230 171~230 171~230 +0~170 0 8 +0 Hover/Click
Total Volume and Open Interest 435,839 1,162,132 +2,480  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201208 138~060 138~125 138~025 138~070 +0~025 11,150 68,175 -4,710 Hover/Click
Mar21 201208 137~240 137~315 137~200 137~260 +0~030 1,471,040 3,100,068 -1,656 Hover/Click
Jun21 201208 137~200 137~200 137~130 137~200 -0~030 3 5 +3 Hover/Click
Total Volume and Open Interest 1,482,193 3,168,248 -6,363  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201208 125~200 125~220 125~182 125~192 unch 25,973 74,474 -1,630 Hover/Click
Mar21 201208 125~292 125~316 125~272 125~290 +0~002 728,963 3,071,211 +8,339 Hover/Click
Jun21 201208 125~290 125~290 125~290 125~290 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 754,936 3,145,686 +6,709  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201208 110~137 110~137 110~133 110~133 -0~005 4,359 32,154 -2,228 Hover/Click
Mar21 201208 110~134 110~136 110~127 110~130 -0~004 246,434 1,823,352 +6,552 Hover/Click
Jun21 201208 110~130 110~130 110~130 110~130 -0~004       Hover/Click
Total Volume and Open Interest 250,793 1,855,506 +4,324  
Eurodollars(CME) Weekly Monthly
Dec20 201208 99.757 99.757 99.750 99.753 -0.005 158,744 1,079,293 -4,902  
Mar21 201208 99.800 99.800 99.790 99.795 -0.005 75,714 1,128,165 +10,547  
Jun21 201208 99.805 99.810 99.800 99.800 -0.005 134,440 851,102 +9,611  
Sep21 201208 99.800 99.805 99.790 99.795 -0.005 167,378 769,207 +1,131  
Dec21 201208 99.760 99.765 99.750 99.755 -0.005 172,208 812,390 -18,523  
Mar22 201208 99.775 99.780 99.765 99.770 -0.005 303,903 650,087 +2,400  
Jun22 201208 99.765 99.765 99.755 99.760 unch 221,854 606,105 +1,768  
Sep22 201208 99.745 99.750 99.735 99.740 unch 172,355 472,796 +26,809  
Dec22 201208 99.695 99.705 99.685 99.690 -0.005 185,669 394,839 +1,138  
Mar23 201208 99.695 99.705 99.680 99.690 -0.005 224,196 633,913 -507  
Jun23 201208 99.655 99.670 99.645 99.650 unch 325,652 397,324 +34,912  
Sep23 201208 99.520 99.540 99.515 99.525 +0.010 401,235 414,706 +20,514  
Dec23 201208 99.470 99.495 99.465 99.475 +0.010 221,608 346,985 +5,706  
Mar24 201208 99.415 99.440 99.405 99.420 +0.015 116,572 284,161 +23,178  
Jun24 201208 99.355 99.385 99.345 99.360 +0.015 72,743 212,211 -7,050  
Sep24 201208 99.285 99.320 99.280 99.295 +0.020 74,923 175,910 +3,873  
Dec24 201208 99.215 99.250 99.210 99.225 +0.020 49,707 196,536 +1,202  
Mar25 201208 99.155 99.195 99.145 99.165 +0.020 36,704 140,800 -363  
Total Volume and Open Interest 3,205,438 10,006,768 +118,111  
Ultra T-Bond(CBOT)
Dec20 201208 212~29 215~01 212~25 214~15 +1~07 940 27,256 -349  
Mar21 201208 211~26 213~13 211~01 212~24 +1~07 153,458 1,005,981 +787  
Jun21 201208 211~12 211~12 211~12 211~12 +1~07        
Total Volume and Open Interest 154,398 1,033,237 +438  
Ultra 10-Yr T-Note(CBOT)
Dec20 201208 156~210 157~030 156~145 156~270 +0~080 1,474 12,856 -858  
Mar21 201208 155~305 156~155 155~245 156~055 +0~075 249,013 958,432 +9,850  
Jun21 201208 156~055 156~055 155~250 156~055 +0~075        
Total Volume and Open Interest 250,487 971,288 +8,992  
30 Day Federal Funds(CBOT)
Dec20 201208 99.912 99.915 99.910 99.910 -0.002 2,327 120,435 -501  
Jan21 201208 99.920 99.920 99.915 99.915 -0.005 5,061 150,766 +58  
Feb21 201208 99.925 99.925 99.920 99.920 -0.005 2,902 116,727 -846  
Mar21 201208 99.925 99.930 99.920 99.920 -0.005 3,631 69,431 -2,480  
Apr21 201208 99.930 99.930 99.925 99.925 -0.005 7,236 97,387 -1,507  
May21 201208 99.930 99.930 99.925 99.925 -0.005 6,726 66,865 +561  
Total Volume and Open Interest 58,383 977,467 +4,572  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201208 151.97 152.09 151.93 152.03 +0.06 200 576 +144 Hover/Click
Jun21 201208 152.03 152.03 152.03 152.03 +0.06       Hover/Click
Sep21 201208 152.03 152.03 152.03 152.03 +0.06       Hover/Click
Total Volume and Open Interest 1,156 14,220 -292  
Euro-Buxl(EUREX)
Dec20 201208 226.26 226.96 226.18 226.40 +0.22 85,893 99,391 -85,811  
Mar21 201208 224.80 226.52 224.48 226.10 +1.52 75,952 243,879 +32,224  
Jun21 201208 224.90 224.90 224.90 224.90 +1.52        
Total Volume and Open Interest 161,845 343,270 -53,587  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201208 175.37 175.61 175.35 175.43 +0.02 768,396 525,375 -679,511 Hover/Click
Mar21 201208 177.89 178.35 177.82 178.28 +0.43 638,058 1,236,387 +66,533 Hover/Click
Jun21 201208 175.44 175.44 175.44 175.44 +0.43 5 6 +4 Hover/Click
Total Volume and Open Interest 1,406,459 1,761,768 -612,974  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201208 135.55 135.58 135.53 135.54 +0.01 538,315 436,391 -482,625 Hover/Click
Mar21 201208 135.46 135.60 135.43 135.57 +0.13 487,950 1,055,467 +84,100 Hover/Click
Jun21 201208 136.21 136.21 136.21 136.21 +0.13       Hover/Click
Total Volume and Open Interest 1,026,265 1,491,858 -398,525  
Euro-Schatz(EUREX)
Dec20 201208 112.38 112.38 112.36 112.37 +0.01 433,049 518,374 -572,596  
Mar21 201208 112.42 112.44 112.40 112.43 +0.03 415,540 1,275,542 +130,284  
Jun21 201208 113.18 113.18 113.18 113.18 +0.03 0 1 +0  
Total Volume and Open Interest 848,589 1,793,917 -442,312  
3-Mth Euribor(EUREX)
Dec20 201208 100.540 100.550 100.540 100.545 +0.005 0 1,127 +0  
Mar21 201208 100.555 100.560 100.550 100.560 +0.005 0 738 +0  
Jun21 201208 100.570 100.570 100.570 100.570 +0.005 0 293 +0  
Total Volume and Open Interest 0 3,865 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201208 135~17 135~22 135~12 135~22 +0~08 1,351 7,149 -1,057 Hover/Click
Mar21 201208 134~19 134~28 134~10 134~25 +0~08 229,020 455,040 -7,493 Hover/Click
Total Volume and Open Interest 230,371 462,249 -8,550  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201208 99.97 99.97 99.96 99.97 unch 45,994 514,733 +7,927  
Mar21 201208 99.99 99.99 99.97 99.99 unch 72,532 685,867 -655  
Jun21 201208 100.01 100.01 99.99 100.01 unch 35,299 826,023 -5,349  
Sep21 201208 100.03 100.04 100.01 100.03 unch 34,538 537,540 -4,613  
Dec21 201208 100.04 100.04 100.01 100.03 -0.01 62,540 493,710 +614  
Mar22 201208 99.97 99.99 99.96 99.97 unch 69,628 561,975 +7,934  
Total Volume and Open Interest 586,003 4,810,060 +4,261  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201208 100.545 100.545 100.540 100.545 unch 49,536 466,046 +10,623  
Mar21 201208 100.555 100.565 100.555 100.560 +0.005 37,017 324,953 +3,441  
Jun21 201208 100.565 100.570 100.560 100.565 unch 47,429 358,890 -7,814  
Total Volume and Open Interest 558,725 3,425,942 +44,183  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201208 99.98 99.99 99.98 99.99 unch 2,775 110,523 -69  
Mar21 201208 99.97 99.98 99.97 99.98 unch 1,941 140,812 -2,912  
Jun21 201208 99.95 99.96 99.95 99.96 unch 4,024 139,242 -131  
Sep21 201208 99.93 99.94 99.93 99.94 unch 2,081 127,634 +272  
Dec21 201208 99.91 99.92 99.90 99.92 +0.01 1,402 108,962 +39  
Mar22 201208 99.89 99.90 99.89 99.90 unch 1,224 120,831 -42  
Jun22 201208 99.87 99.87 99.86 99.87 unch 859 52,522 +114  
Sep22 201208 99.83 99.84 99.83 99.84 +0.01 2,497 54,504 -58  
Dec22 201208 99.79 99.81 99.79 99.81 +0.02 329 4,706 +75  
Mar23 201208 99.77 99.78 99.76 99.78 +0.01 0 498 +0  
Total Volume and Open Interest 17,132 861,274 -2,712  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201208 98.97 99.01 98.96 98.98 +0.01 199,170 1,547,510 -13,006  
Mar21 201208 98.91 98.95 98.91 98.92 +0.01 1,511 11,278 +1,089  
Total Volume and Open Interest 200,681 1,558,788 -11,917  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201208 99.82 99.82 99.81 99.82 unch 115,766 941,796 +2,071  
Mar21 201208 99.81 99.82 99.81 99.81 unch 2,209 5,288 +2,197  
Total Volume and Open Interest 117,975 947,084 +4,268  
Gold(CMX) Weekly Monthly
Dec20 201208 1863.0 1875.8 1861.8 1870.8 +9.0 1,213 11,952 -3,012 Hover/Click
Feb21 201208 1866.1 1879.8 1863.9 1874.9 +8.9 171,259 396,424 -1,823 Hover/Click
Apr21 201208 1869.8 1883.7 1868.2 1879.1 +9.0 4,882 71,579 +1,383 Hover/Click
Jun21 201208 1874.5 1886.3 1871.8 1881.8 +8.9 3,734 33,494 +2,151 Hover/Click
Aug21 201208 1877.0 1887.2 1874.4 1884.2 +8.9 910 8,816 +126 Hover/Click
Oct21 201208 1881.0 1885.9 1881.0 1885.9 +8.8 153 4,531 +51 Hover/Click
Dec21 201208 1881.0 1890.6 1877.7 1887.7 +8.5 440 9,177 -9 Hover/Click
Feb22 201208 1889.8 1889.8 1889.8 1889.8 +8.5 74 708 +25 Hover/Click
Apr22 201208 1892.7 1892.7 1892.7 1892.7 +8.5 1 10 +0 Hover/Click
Jun22 201208 1898.3 1898.3 1898.3 1898.3 +8.5 0 98 +0 Hover/Click
Aug22 201208 1899.8 1899.8 1899.8 1899.8 +8.5 0 4 +0 Hover/Click
Oct22 201208 1903.5 1903.5 1903.5 1903.5 +8.5       Hover/Click
Total Volume and Open Interest 183,913 539,242 -995  
Silver(CMX) Weekly Monthly
Dec20 201208 2475.5 2476.5 2463.0 2468.4 -5.7 444 1,462 -33 Hover/Click
Mar21 201208 2465.5 2501.5 2455.0 2473.6 -5.8 68,534 128,961 +639 Hover/Click
May21 201208 2477.5 2507.0 2462.0 2479.1 -6.5 1,612 11,638 +87 Hover/Click
Jul21 201208 2490.0 2505.0 2472.5 2483.6 -8.0 342 5,205 +36 Hover/Click
Sep21 201208 2502.0 2511.0 2480.5 2488.0 -9.7 90 1,900 +16 Hover/Click
Dec21 201208 2509.0 2523.5 2484.5 2495.6 -10.8 64 1,747 +23 Hover/Click
Mar22 201208 2503.3 2503.3 2503.3 2503.3 -10.8 4 11 +2 Hover/Click
Total Volume and Open Interest 71,840 152,295 +898  
Platinum(NYMEX) Weekly Monthly
Jan21 201208 1031.9 1044.9 1024.1 1037.0 -12.4 24,948 50,141 +796 Hover/Click
Apr21 201208 1036.0 1048.9 1028.1 1041.0 -12.5 2,744 12,800 +1,137 Hover/Click
Jul21 201208 1043.8 1047.5 1037.0 1044.6 -12.1 46 195 +11 Hover/Click
Oct21 201208 1041.0 1048.6 1041.0 1048.6 -12.1 10 8 -1 Hover/Click
Total Volume and Open Interest 27,768 63,165 +1,962  
Palladium(NYMEX) Weekly Monthly
Dec20 201208 2335.00 2335.00 2316.70 2316.70 -23.20 7 42 -50 Hover/Click
Mar21 201208 2355.00 2355.00 2302.50 2327.90 -23.40 1,933 9,658 -131 Hover/Click
Jun21 201208 2311.50 2332.80 2311.50 2332.80 -24.10 3 122 +3 Hover/Click
Total Volume and Open Interest 1,943 9,825 -178  
Copper(CMX) Weekly Monthly
Dec20 201208 350.05 350.05 346.10 349.40 -1.45 731 3,739 -407 Hover/Click
Mar21 201208 350.75 350.85 346.70 349.90 -1.75 59,246 168,685 -1,471 Hover/Click
May21 201208 350.65 351.05 347.35 350.45 -1.70 2,325 29,918 +22 Hover/Click
Jul21 201208 349.25 351.45 347.75 350.85 -1.70 1,490 22,054 +164 Hover/Click
Sep21 201208 350.85 351.45 347.75 351.00 -1.65 590 7,363 +137 Hover/Click
Total Volume and Open Interest 65,125 244,478 -1,613  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201208 29988 30237 29852 30170 +113 120,262 95,221 +4,296 Hover/Click
Mar21 201208 29901 30135 29760 30071 +112 444 7,669 +67 Hover/Click
Jun21 201208 29781 30000 29693 29971 +116 1 24 +1 Hover/Click
Sep21 201208 29871 29871 29722 29871 +117 0 1 +0 Hover/Click
Total Volume and Open Interest 120,707 102,915 +4,364  
S & P 500(CME) Weekly Monthly
Dec20 201208 3702.00 3702.50 3665.00 3702.00 +11.25 1,700 34,357 +1,183  
Mar21 201208 3694.00 3694.00 3694.00 3694.00 +11.50 0 26 +0  
Jun21 201208 3683.25 3683.25 3683.25 3683.25 +11.25        
Sep21 201208 3667.00 3667.00 3667.00 3667.00 +11.75        
Total Volume and Open Interest 1,700 34,457 +1,183  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201208 3682.75 3708.00 3664.25 3702.00 +11.25 991,860 2,484,021 -8,039 Hover/Click
Mar21 201208 3675.50 3699.75 3656.50 3694.00 +11.50 33,933 172,852 +22,511 Hover/Click
Jun21 201208 3664.00 3688.50 3646.00 3683.25 +11.25 1,078 2,499 +1,030 Hover/Click
Sep21 201208 3667.00 3667.00 3667.00 3667.00 +11.75 0 18 +0 Hover/Click
Total Volume and Open Interest 1,026,871 2,659,405 +15,502  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201208 12574.00 12652.50 12502.00 12637.50 +41.50 321,796 235,860 -3,045 Hover/Click
Mar21 201208 12580.00 12650.50 12500.25 12635.00 +41.25 2,794 7,417 +931 Hover/Click
Jun21 201208 12553.00 12634.75 12493.75 12622.75 +42.25 22 674 +6 Hover/Click
Total Volume and Open Interest 324,612 243,951 -2,108  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201208 2231.40 2251.90 2215.20 2248.30 +12.60 10,447 53,844 +255 Hover/Click
Mar21 201208 2214.40 2247.50 2212.00 2244.60 +13.60 1 16 +1 Hover/Click
Jun21 201208 2247.80 2247.80 2247.80 2247.80 +12.60       Hover/Click
Total Volume and Open Interest 10,448 53,860 +256  
Volatility Index(CBOE)
Dec20 201208 22.80 22.96 21.35 21.38 -1.10 39,989 96,120 -7,214  
Jan21 201208 24.45 24.72 23.59 23.63 -0.70 28,724 132,736 +9,097  
Feb21 201208 25.12 25.36 24.52 24.58 -0.50 6,283 30,725 +1,548  
Mar21 201208 25.15 25.40 24.72 24.73 -0.40 1,961 14,974 -9  
Total Volume and Open Interest 80,369 293,478 +4,294  
S & P 600(CME)
Dec20 201208 1090.60 1090.60 1090.60 1090.60 +9.10        
Mar21 201208 1091.30 1091.30 1091.30 1091.30 +9.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201208 1886.60 1919.50 1875.40 1916.80 +24.70 134,530 551,659 +3,813 Hover/Click
Mar21 201208 1883.10 1916.90 1873.40 1914.60 +24.70 929 3,155 +311 Hover/Click
Jun21 201208 1908.50 1908.50 1908.50 1908.50 +25.00 0 1 +0 Hover/Click
Total Volume and Open Interest 135,459 554,815 +4,124  
Nikkei 225(CME)
Dec20 201208 26365 26580 26320 26575 +140 4,618 16,230 -199  
Mar21 201208 26350 26565 26310 26565 +140 1,633 2,511 +392  
Total Volume and Open Interest 6,251 18,741 +193  
Nikkei 225(SGX) Weekly Monthly
Dec20 201208 26565 26570 26315 26470 -90 52,145 110,406 -1,179  
Mar21 201208 26495 26505 26255 26415 -90 1,812 4,796 +2,467  
Jun21 201208 26280 26280 26280 26280 -85 0 6,801 +0  
Total Volume and Open Interest 53,957 146,141 +1,288  
Nikkei 225 Mini(JPX)
Dec20 201208 26460 26540 26315 26490 -80 364,723 425,504 -8,706  
Mar21 201208 26480 26495 26255 26430 -80 60,869 43,356 +1,587  
Jun21 201208 26330 26330 26080 26240 -90 479 1,973 +41  
Total Volume and Open Interest 431,112 508,610 +674  
Nikkei 225(JPX)
Dec20 201208 26460 26540 26313 26490 -80 36,216 295,426 -9,446  
Mar21 201208 26410 26480 26250 26430 -80 4,598 39,860 +6,208  
Jun21 201208 26200 26280 26160 26240 -90 14 21,049 -5  
Total Volume and Open Interest 40,830 425,894 -2,786  
Nikkei 225(CME) Yen
Dec20 201208 26370 26575 26320 26570 +135 22,560 53,128 -1,184  
Mar21 201208 26305 26515 26260 26505 +125 3,135 4,194 +1,944  
Jun21 201208 26305 26305 26305 26305 +90        
Total Volume and Open Interest 25,695 57,322 +760  
Nikkei 225(CME) e-Mini Yen
Dec20 201208 26570 26570 26570 26570 +130 0 2 +0  
Mar21 201208 26510 26510 26510 26510 +130        
Jun21 201208 26310 26310 26310 26310 +90        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201208 5555.5 5575.5 5516.5 5556.5 -12.5 70,348 253,577 +0  
Jan21 201208 5540.0 5567.0 5511.0 5548.0 -12.5 218 612 +0  
Feb21 201208 5544.0 5544.0 5544.0 5544.0 -11.0        
Mar21 201208 5508.5 5558.0 5501.0 5541.0 -12.5 0 18 +0  
Jun21 201208 5452.5 5452.5 5452.5 5452.5 -11.5 0 17 +0  
Sep21 201208 5430.0 5430.0 5430.0 5430.0 -10.5        
Total Volume and Open Interest 70,572 268,730 +0  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201208 26408 26580 26278 26296 -131 90,862 120,220 -932  
Jan21 201208 26422 26569 26291 26308 -126 374 1,679 -16  
Total Volume and Open Interest 91,374 128,991 -972  
DAX(EUREX) Weekly Monthly
Dec20 201208 13231.5 13316.0 13195.0 13284.5 +18.5 60,675 76,234 +1,931  
Mar21 201208 13265.0 13300.0 13188.5 13276.5 +18.0 449 2,930 +63  
Jun21 201208 13236.5 13283.5 13236.5 13282.5 +18.5 0 68 +0  
Total Volume and Open Interest 61,124 79,232 +1,994  
Mini-DAX(EUREX)
Dec20 201208 13238.0 13318.0 13195.0 13284.5 +18.5 40,815 15,491 +176  
Mar21 201208 13246.0 13297.0 13190.0 13276.5 +18.0 95 537 +6  
Jun21 201208 13255.0 13282.5 13242.0 13282.5 +18.5 4 48 +1  
Total Volume and Open Interest 40,914 16,076 +183  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201208 3517 3535 3500 3526 unch 765,129 3,155,192 +5,133  
Mar21 201208 3512 3522 3488 3514 +1 19,977 160,551 +2,131  
Jun21 201208 3464 3464 3464 3464 unch 59 51,739 -39  
Total Volume and Open Interest 785,165 3,394,013 +7,225  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201208 10371 10407 10262 10381 +17 29,098 143,905 -2,742  
Mar21 201208 10261 10294 10156 10270 +19 3,294 5,208 +2,767  
Jun21 201208 10113 10113 10113 10113 +18 0 2,309 -1  
Total Volume and Open Interest 32,392 151,422 +24  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201208 6525.00 6565.00 6508.00 6554.50 +5.00 112,631 729,969 -5,800  
Mar21 201208 6483.00 6515.50 6466.00 6512.00 +5.00 2,783 12,537 +2,426  
Jun21 201208 6458.50 6458.50 6458.50 6458.50 +5.00 0 75 +0  
Total Volume and Open Interest 115,414 742,584 -3,374  
SPI 200(SFE) Weekly Monthly
Dec20 201208 6666.0 6700.0 6639.0 6688.0 +17.0 26,758 291,205 -1,905  
Mar21 201208 6606.0 6626.0 6581.0 6621.0 +17.0 91 6,004 +56  
Jun21 201208 6599.0 6599.0 6599.0 6599.0 +17.0 0 396 +0  
Total Volume and Open Interest 26,849 297,683 -1,849  
FTSE MIB(ISE)
Dec20 201208 22065.00 22135.00 21890.00 22061.00 -44.00 15,897 68,678 +2,087  
Mar21 201208 21955.00 22020.00 21795.00 21951.00 -47.00 164 1,607 +135  
Jun21 201208 21701.00 21701.00 21701.00 21701.00 -45.00 0 12 +0  
Total Volume and Open Interest 16,061 70,297 +2,222  
KOSPI 200(KFE)
Dec20 201208 368.90 369.20 363.25 363.45 -6.40 415,635 266,308 -2,661  
Mar21 201208 364.15 364.55 358.25 358.45 -6.95 7,262 36,712 +6,319  
Jun21 201208 361.60 361.60 357.95 357.95 -6.25 16 12,790 +2  
Total Volume and Open Interest 422,930 345,008 +3,736  
GSCI(CME) Weekly Monthly
Dec20 201208 384.60 386.25 384.25 385.60 -0.55 12 5,730 +3  
Jan21 201208 387.30 387.40 385.35 386.70 -0.55 0 69 +0  
Feb21 201208 385.90 385.90 385.90 385.90 -2.15        
Total Volume and Open Interest 12 5,799 +3  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!