MRCI's End of Day Prices

MRCI's End of Day Prices

Daily Futures Price Listing Wed December 09, 2020
Most Recent Information							Previous Day			Subscriber
Mth	Date	Open	High	Low	Close	Change	Volume	Open Int	Change	SuperChart
Soybeans(CBOT)									Weekly	Monthly
Jan21	201209	1146.00	1160.75	1145.50	1158.50	+12.75	165,902	262,143	-18,017	Hover/Click
Mar21	201209	1151.00	1165.25	1150.50	1163.50	+12.00	125,046	284,775	+15,919	Hover/Click
May21	201209	1152.75	1166.25	1151.75	1164.50	+11.50	29,639	128,313	+907	Hover/Click
Jul21	201209	1150.50	1164.50	1150.25	1163.00	+11.00	27,576	119,709	+4,489	Hover/Click
Aug21	201209	1134.00	1142.50	1132.75	1141.75	+8.75	1,220	8,418	+162	Hover/Click
Sep21	201209	1081.00	1089.25	1081.00	1089.25	+7.75	713	7,509	-78	Hover/Click
Nov21	201209	1039.50	1048.50	1039.25	1048.00	+6.75	12,050	100,486	+856	Hover/Click
Jan22	201209	1041.00	1048.75	1041.00	1048.50	+7.25	693	10,106	+76	Hover/Click
Mar22	201209	1029.50	1036.75	1029.50	1036.75	+7.75	544	28,627	+343	Hover/Click
May22	201209	1028.50	1033.50	1027.75	1033.50	+7.25	66	5,453	-18	Hover/Click
Jul22	201209	1028.50	1033.75	1028.00	1033.75	+6.50	106	2,637	+28	Hover/Click
Aug22	201209	1026.75	1026.75	1026.75	1026.75	+6.75	0	63	+0	Hover/Click
Sep22	201209	1008.25	1008.25	1008.25	1008.25	+6.75	0	37	+0	Hover/Click
Nov22	201209	984.25	989.50	984.00	989.25	+6.00	131	4,287	+49	Hover/Click
Total Volume and Open Interest							363,687	962,634	+4,715
Soybean Meal(CBOT)									Weekly	Monthly
Dec20	201209	384.20	387.10	383.30	384.40	+2.70	425	1,139	-346	Hover/Click
Jan21	201209	377.30	382.30	376.70	379.10	+2.20	58,202	111,925	-10,463	Hover/Click
Mar21	201209	379.00	383.80	378.50	381.40	+2.60	48,028	126,991	+7,523	Hover/Click
May21	201209	379.30	383.80	379.20	381.60	+2.50	15,347	74,206	+3,028	Hover/Click
Jul21	201209	378.00	382.40	377.50	380.30	+2.40	7,763	42,035	+1,437	Hover/Click
Aug21	201209	371.10	374.70	371.00	373.20	+2.20	1,179	7,449	+216	Hover/Click
Sep21	201209	358.70	361.60	358.70	360.70	+2.10	657	7,480	-42	Hover/Click
Oct21	201209	347.40	349.20	347.30	348.90	+2.70	801	9,543	+205	Hover/Click
Dec21	201209	345.20	348.60	345.20	348.00	+2.30	2,749	28,362	+638	Hover/Click
Jan22	201209	344.30	346.00	344.30	345.40	+2.30	491	1,845	+144	Hover/Click
Total Volume and Open Interest							135,831	418,001	+2,330
Soybean Oil(CBOT)									Weekly	Monthly
Dec20	201209	38.56	38.77	38.40	38.76	+0.48	128	668	-53	Hover/Click
Jan21	201209	37.42	37.92	37.40	37.86	+0.42	54,851	126,857	-8,461	Hover/Click
Mar21	201209	37.26	37.78	37.25	37.72	+0.43	40,264	133,644	+6,066	Hover/Click
May21	201209	37.11	37.57	37.06	37.52	+0.39	16,319	80,430	+692	Hover/Click
Jul21	201209	36.93	37.41	36.91	37.36	+0.37	8,535	54,779	-101	Hover/Click
Aug21	201209	36.58	37.00	36.58	36.99	+0.34	1,515	13,623	-148	Hover/Click
Sep21	201209	36.37	36.53	36.20	36.53	+0.29	1,541	10,698	+171	Hover/Click
Oct21	201209	35.80	36.12	35.77	36.12	+0.25	1,125	12,197	+7	Hover/Click
Dec21	201209	35.77	36.07	35.51	36.05	+0.20	2,367	35,552	+538	Hover/Click
Jan22	201209	35.54	35.85	35.39	35.85	+0.17	341	2,192	+119	Hover/Click
Total Volume and Open Interest							127,537	478,409	-1,054
Canola(WCE)									Weekly	Monthly
Jan21	201209	582.9	588.7	571.1	587.8	+3.9	15,690	65,866	-8,020	Hover/Click
Mar21	201209	579.4	583.9	567.0	583.2	+3.6	16,509	66,497	+7,202	Hover/Click
May21	201209	574.3	579.9	563.3	579.2	+4.1	4,732	26,731	+64	Hover/Click
Jul21	201209	567.6	572.6	557.6	571.8	+3.2	1,866	22,029	+533	Hover/Click
Nov21	201209	523.0	526.1	517.6	524.1	+1.7	851	43,230	+501	Hover/Click
Total Volume and Open Interest							39,672	225,887	+256
Corn(CBOT)									Weekly	Monthly
Dec20	201209	418.00	422.25	418.00	422.00	+5.00	1,156	4,180	-688	Hover/Click
Mar21	201209	420.00	424.50	419.75	423.75	+4.00	172,181	881,391	-8,112	Hover/Click
May21	201209	423.00	427.00	422.75	426.50	+3.50	40,026	233,598	+3,464	Hover/Click
Jul21	201209	424.00	428.00	423.50	427.50	+3.50	28,303	214,112	-1,463	Hover/Click
Sep21	201209	410.50	414.75	410.50	414.50	+3.50	8,561	88,460	+2,385	Hover/Click
Dec21	201209	408.00	410.75	407.75	410.50	+2.00	17,529	192,603	+207	Hover/Click
Mar22	201209	414.25	416.25	413.25	416.25	+1.75	1,554	16,304	+115	Hover/Click
May22	201209	415.00	417.75	414.75	417.50	+1.50	271	2,007	-6	Hover/Click
Jul22	201209	415.75	417.75	414.75	417.75	+1.75	964	16,486	-129	Hover/Click
Sep22	201209	393.00	393.00	393.00	393.00	+1.00	53	1,874	+18	Hover/Click
Total Volume and Open Interest							271,812	1,662,787	-3,349
Wheat(CBOT)									Weekly	Monthly
Dec20	201209	568.50	581.00	568.50	577.00	+13.25	20	53	-32	Hover/Click
Mar21	201209	570.50	585.00	567.25	583.25	+13.25	52,656	190,473	-2,667	Hover/Click
May21	201209	573.50	586.25	570.50	584.50	+11.25	17,181	53,891	+1,108	Hover/Click
Jul21	201209	574.50	585.00	571.50	583.75	+9.50	12,548	79,006	-635	Hover/Click
Sep21	201209	578.75	588.25	576.00	587.25	+8.50	5,143	22,950	+666	Hover/Click
Dec21	201209	587.25	595.75	584.50	594.75	+7.50	5,035	31,268	+54	Hover/Click
Total Volume and Open Interest							93,309	387,689	-1,473
Wheat(KCBT)									Weekly	Monthly
Dec20	201209	541.50	550.25	541.50	550.25	+14.00	25	39	-24	Hover/Click
Mar21	201209	539.00	552.50	534.25	551.00	+14.00	21,702	121,201	-1,398	Hover/Click
May21	201209	543.50	557.50	540.25	555.75	+13.25	8,266	33,511	-208	Hover/Click
Jul21	201209	546.50	560.00	543.50	558.25	+12.50	5,904	35,226	-968	Hover/Click
Sep21	201209	551.75	564.75	549.25	563.00	+12.00	1,125	7,651	+175	Hover/Click
Dec21	201209	557.00	571.00	556.75	570.00	+11.75	467	6,885	+29	Hover/Click
Mar22	201209	566.25	575.00	566.25	575.00	+10.25	77	695	+11	Hover/Click
Total Volume and Open Interest							37,573	205,741	-2,379
Wheat(MGE)									Weekly	Monthly
Dec20	201209	541.75	541.75	541.75	541.75	+13.00	0	3	-34	Hover/Click
Mar21	201209	543.50	558.75	542.50	555.50	+12.25	5,868	37,330	-132	Hover/Click
May21	201209	552.50	566.25	552.00	563.50	+11.50	2,472	10,612	-347	Hover/Click
Jul21	201209	560.50	574.25	559.50	571.25	+11.00	1,868	8,018	+421	Hover/Click
Sep21	201209	568.00	581.00	568.00	579.50	+11.25	1,134	5,748	-114	Hover/Click
Dec21	201209	579.50	591.00	579.50	589.50	+10.25	722	2,930	+116	Hover/Click
Total Volume and Open Interest							12,065	64,884	-89
Oats(CBOT)									Weekly	Monthly
Dec20	201209	334.50	334.50	334.50	334.50	+4.25	0	40	+0	Hover/Click
Mar21	201209	321.25	329.50	319.25	327.75	+4.25	553	3,618	+11	Hover/Click
May21	201209	320.00	324.25	316.25	324.00	+3.75	53	271	+5	Hover/Click
Jul21	201209	313.75	317.00	312.25	317.00	-0.50	20	80	+0	Hover/Click
Total Volume and Open Interest							651	4,108	+31
Rough Rice(CBOT)									Weekly	Monthly
Jan21	201209	12.31	12.38	12.30	12.36	+0.03	723	7,332	-413	Hover/Click
Mar21	201209	12.48	12.55	12.48	12.54	+0.04	485	1,754	+410	Hover/Click
May21	201209	12.65	12.65	12.65	12.65	+0.06	0	5	+0	Hover/Click
Jul21	201209	12.79	12.79	12.79	12.79	+0.10				Hover/Click
Total Volume and Open Interest							1,208	9,124	-3
Live Cattle(CME)									Weekly	Monthly
Dec20	201209	107.850	108.080	107.230	107.385	-0.465	4,208	12,477	-1,234	Hover/Click
Feb21	201209	110.800	111.250	110.650	110.980	+0.195	17,776	113,973	-126	Hover/Click
Apr21	201209	114.885	115.200	114.650	115.050	+0.120	10,728	68,616	+660	Hover/Click
Jun21	201209	110.100	110.700	110.035	110.550	+0.400	8,174	59,512	+1,304	Hover/Click
Aug21	201209	109.700	110.230	109.550	110.135	+0.435	2,797	14,075	+596	Hover/Click
Oct21	201209	113.600	113.950	113.385	113.785	+0.135	1,231	8,542	+240	Hover/Click
Total Volume and Open Interest							45,040	281,159	+1,460
Feeder Cattle(CME)									Weekly	Monthly
Jan21	201209	137.535	137.900	136.580	137.035	-0.545	7,301	17,578	-947	Hover/Click
Mar21	201209	138.500	139.035	137.935	138.800	+0.300	6,091	11,872	+1,017	Hover/Click
Apr21	201209	139.800	140.685	139.485	140.435	+0.385	2,210	3,710	+124	Hover/Click
May21	201209	140.750	141.330	140.200	141.130	+0.395	1,074	4,003	+35	Hover/Click
Aug21	201209	145.985	146.750	145.650	146.500	+0.515	152	2,424	+9	Hover/Click
Sep21	201209	145.850	146.685	145.850	146.600	+0.400	0	185	+0	Hover/Click
Oct21	201209	145.830	146.100	145.830	146.100	+0.450	0	46	+0	Hover/Click
Total Volume and Open Interest							16,829	39,825	+239
Lean Hogs(CME)									Weekly	Monthly
Dec20	201209	64.850	65.220	64.630	65.130	+0.580	4,649	12,526	-1,665	Hover/Click
Feb21	201209	65.500	66.580	65.130	66.280	+0.680	15,898	82,754	-607	Hover/Click
Apr21	201209	69.050	70.080	68.930	69.750	+0.520	10,681	40,909	-1,552	Hover/Click
May21	201209	74.380	75.000	74.380	75.000	+0.700	25	1,613	+1
Jun21	201209	80.180	80.830	80.100	80.630	+0.480	8,453	27,815	+417	Hover/Click
Jul21	201209	80.780	81.450	80.750	81.380	+0.550	4,689	14,100	-64	Hover/Click
Aug21	201209	80.580	81.380	80.550	81.300	+0.470	4,233	10,509	+1,061	Hover/Click
Oct21	201209	69.430	69.830	69.380	69.800	+0.250	574	4,484	+68	Hover/Click
Total Volume and Open Interest							49,410	196,155	-2,221
Class III Milk(CME)									Weekly	Monthly
Dec20	201209	15.59	15.72	15.43	15.52	-0.03	140	4,716	-24	Hover/Click
Jan21	201209	16.08	16.17	15.84	16.10	+0.04	737	3,510	+110	Hover/Click
Feb21	201209	16.77	17.00	16.67	16.91	+0.17	323	2,285	+38	Hover/Click
Mar21	201209	16.98	17.15	16.86	17.11	+0.16	201	2,234	+94	Hover/Click
Apr21	201209	16.93	16.99	16.90	16.96	+0.06	92	1,416	+33	Hover/Click
May21	201209	16.91	16.91	16.91	16.91	unch	49	1,333	+39	Hover/Click
Jun21	201209	17.00	17.01	17.00	17.01	+0.02	50	1,272	+33	Hover/Click
Jul21	201209	17.24	17.24	17.18	17.24	+0.04	23	539	+15	Hover/Click
Aug21	201209	17.24	17.24	17.24	17.24	+0.02	33	493	+11	Hover/Click
Sep21	201209	17.37	17.45	17.37	17.44	unch	32	631	+18	Hover/Click
Oct21	201209	17.38	17.38	17.32	17.32	unch	91	379	+30	Hover/Click
Nov21	201209	17.20	17.20	17.20	17.20	+0.05	110	337	+84	Hover/Click
Dec21	201209	17.04	17.04	17.04	17.04	-0.01	29	334	+26	Hover/Click
Total Volume and Open Interest							1,910	19,482	+507
Cocoa(ICE)									Weekly	Monthly
Dec20	201209	2674	2674	2674	2674	-26	0	32	-1	Hover/Click
Mar21	201209	2582	2612	2540	2549	-26	14,714	97,016	+839	Hover/Click
May21	201209	2544	2572	2508	2511	-24	7,527	49,696	+135	Hover/Click
Jul21	201209	2528	2556	2494	2495	-25	2,436	24,373	-165	Hover/Click
Sep21	201209	2516	2541	2482	2484	-24	697	16,768	+438	Hover/Click
Dec21	201209	2510	2512	2474	2475	-21	223	11,808	+182	Hover/Click
Mar22	201209	2489	2491	2468	2468	-19	10	5,145	+5	Hover/Click
Total Volume and Open Interest							25,607	210,327	+1,433
Coffee "C"(ICE)									Weekly	Monthly
Dec20	201209	115.10	115.10	114.90	114.90	-2.20	2	142	-1	Hover/Click
Mar21	201209	119.60	119.60	116.50	117.05	-2.20	20,663	115,364	-1,848	Hover/Click
May21	201209	121.25	121.30	118.30	118.80	-2.15	9,059	44,078	-1,505	Hover/Click
Jul21	201209	122.70	122.70	119.85	120.35	-2.10	5,460	35,559	-1,867	Hover/Click
Sep21	201209	124.35	124.35	121.35	121.85	-2.05	2,950	25,569	-41	Hover/Click
Dec21	201209	125.65	125.75	123.00	123.50	-2.05	516	18,782	+92	Hover/Click
Total Volume and Open Interest							38,757	257,201	-5,138
Orange Juice(ICE)									Weekly	Monthly
Jan21	201209	125.20	126.10	124.40	125.65	-0.45	914	6,095	-97	Hover/Click
Mar21	201209	125.50	126.10	124.80	125.95	-0.45	171	4,294	+42	Hover/Click
May21	201209	126.05	126.95	125.75	126.95	-0.15	23	501	+10	Hover/Click
Jul21	201209	128.50	128.65	128.10	128.65	-0.20	10	131	+9	Hover/Click
Sep21	201209	130.70	130.70	130.70	130.70	-0.20	0	28	+0	Hover/Click
Nov21	201209	133.10	133.10	133.10	133.10	-0.20	0	5	+0	Hover/Click
Total Volume and Open Interest							1,118	11,056	-36
Sugar #11(ICE)									Weekly	Monthly
Mar21	201209	14.45	14.99	14.41	14.97	+0.58	35,682	404,994	-1,919	Hover/Click
May21	201209	13.83	14.27	13.82	14.25	+0.46	15,315	222,494	+128	Hover/Click
Jul21	201209	13.44	13.78	13.43	13.75	+0.36	8,217	133,515	-103	Hover/Click
Oct21	201209	13.43	13.69	13.40	13.66	+0.29	4,785	105,633	+57	Hover/Click
Mar22	201209	13.76	13.97	13.73	13.95	+0.22	1,712	65,806	-93	Hover/Click
May22	201209	13.37	13.53	13.35	13.53	+0.18	449	42,708	+72	Hover/Click
Jul22	201209	13.16	13.29	13.14	13.29	+0.15	215	35,855	-47	Hover/Click
Oct22	201209	13.14	13.23	13.08	13.23	+0.11	113	32,507	+44	Hover/Click
Total Volume and Open Interest							66,518	1,067,533	-1,861
London Cocoa(LCE)									Weekly	Monthly
Dec20	201209	1691	1693	1659	1662	-27	1,248	7,456	-714	Hover/Click
Mar21	201209	1745	1755	1722	1725	-20	5,829	75,273	-64	Hover/Click
May21	201209	1708	1714	1683	1685	-18	3,845	39,475	+0	Hover/Click
Jul21	201209	1687	1690	1660	1663	-19	825	23,357	+44	Hover/Click
Sep21	201209	1672	1673	1645	1647	-20	435	24,507	-18	Hover/Click
Dec21	201209	1671	1671	1647	1649	-19	138	32,116	+69	Hover/Click
Mar22	201209	1669	1669	1647	1648	-19	0	7,944	+0	Hover/Click
Total Volume and Open Interest							12,320	214,950	-683
London Sugar(LCE)									Weekly	Monthly
Mar21	201209	398.60	409.60	397.50	409.20	+12.50	3,080	40,708	-78	Hover/Click
May21	201209	393.60	402.50	393.00	402.30	+10.10	1,324	25,610	+194	Hover/Click
Aug21	201209	387.60	396.00	387.40	395.80	+9.40	665	13,025	+26	Hover/Click
Oct21	201209	382.00	389.20	382.00	389.10	+7.90	96	4,354	-23	Hover/Click
Dec21	201209	383.40	388.30	382.90	388.30	+7.40	37	3,051	+11	Hover/Click
Total Volume and Open Interest							5,398	89,182	+280
Cotton(ICE)									Weekly	Monthly
Mar21	201209	72.00	73.22	71.86	73.05	+1.07	15,209	127,692	-1,607	Hover/Click
May21	201209	72.85	74.04	72.77	73.89	+1.04	5,461	38,059	+1,003	Hover/Click
Jul21	201209	73.79	74.74	73.53	74.60	+0.98	2,369	20,609	+404	Hover/Click
Oct21	201209	72.73	72.73	72.73	72.73	+0.71	0	6	+0	Hover/Click
Dec21	201209	71.22	71.90	70.90	71.73	+0.71	1,148	22,939	-133	Hover/Click
Mar22	201209	72.50	72.54	72.50	72.54	+0.63	14	1,193	+0	Hover/Click
Total Volume and Open Interest							24,208	211,972	-347
Lumber(CME)									Weekly	Monthly
Jan21	201209	736.7	757.2	736.7	754.5	+29.3	282	1,647	-51
Mar21	201209	708.0	724.7	702.0	712.7	+20.0	238	811	+45
May21	201209	676.5	690.0	667.2	673.0	+10.0	109	356	+28
Jul21	201209	655.4	660.0	655.4	659.2	+23.7	37	169	+8
Sep21	201209	649.7	649.7	649.7	649.7	+23.7
Nov21	201209	649.7	649.7	649.7	649.7	+23.7
Jan22	201209	649.7	649.7	649.7	649.7	+23.7
Total Volume and Open Interest							666	2,983	+30
Crude Oil(NYM)									Weekly	Monthly
Jan21	201209	45.60	46.24	44.95	45.52	-0.08	348,871	330,173	-27,861	Hover/Click
Feb21	201209	45.77	46.43	45.14	45.72	-0.08	138,575	224,163	+8,707	Hover/Click
Mar21	201209	45.92	46.57	45.30	45.87	-0.09	84,324	204,442	+1,592	Hover/Click
Apr21	201209	46.06	46.63	45.44	45.99	-0.10	38,992	101,654	+976	Hover/Click
May21	201209	46.07	46.70	45.52	46.06	-0.10	27,390	91,026	+808	Hover/Click
Jun21	201209	46.03	46.70	45.54	46.07	-0.10	61,038	212,736	-7,711	Hover/Click
Jul21	201209	45.98	46.59	45.55	46.04	-0.09	10,583	63,831	+218	Hover/Click
Aug21	201209	46.07	46.46	45.69	45.98	-0.08	4,402	49,436	-9	Hover/Click
Sep21	201209	45.81	46.42	45.42	45.90	-0.06	14,826	73,535	+1,005	Hover/Click
Oct21	201209	45.82	46.25	45.39	45.78	-0.06	7,716	39,463	-591	Hover/Click
Nov21	201209	45.62	46.16	45.40	45.68	-0.05	7,505	44,110	+2,521	Hover/Click
Dec21	201209	45.51	46.07	45.16	45.58	-0.04	78,091	270,026	-5,032	Hover/Click
Jan22	201209	45.85	45.89	45.31	45.46	-0.04	1,676	39,052	+596	Hover/Click
Feb22	201209	45.33	45.33	45.33	45.33	-0.04	373	17,950	+247	Hover/Click
Mar22	201209	45.22	45.22	45.22	45.22	-0.03	1,886	25,131	+53	Hover/Click
Apr22	201209	45.53	45.53	45.13	45.13	-0.03	258	7,453	+58	Hover/Click
Total Volume and Open Interest							871,504	2,133,246	-28,382
e-miNY Crude Oil(NYM)
Jan21	201209	45.550	46.250	44.950	45.525	-0.075	10,483	1,579	-148
Feb21	201209	45.750	46.425	45.150	45.725	-0.075	584	435	+27
Mar21	201209	45.800	46.450	45.450	45.875	-0.075	50	453	-1
Apr21	201209	46.375	46.500	45.625	46.000	-0.100	2	119	+0
May21	201209	46.150	46.600	45.650	46.050	-0.100	3	38	+0
Jun21	201209	46.275	46.600	46.000	46.075	-0.100	28	151	+3
Jul21	201209	45.850	46.050	45.850	46.050	-0.075	5	19	-1
Aug21	201209	45.525	45.975	45.525	45.975	-0.075	0	9	+0
Sep21	201209	45.900	45.900	45.900	45.900	-0.050	4	9	-2
Oct21	201209	45.775	45.775	45.775	45.775	-0.075	1	7	-1
Total Volume and Open Interest							11,179	3,016	-111
NY Harbor ULSD(NYM)									Weekly	Monthly
Jan21	201209	140.62	142.56	139.25	139.89	-0.78	43,922	94,364	-2,512	Hover/Click
Feb21	201209	141.34	143.07	139.89	140.54	-0.82	24,468	57,636	+4,113	Hover/Click
Mar21	201209	141.83	143.43	140.31	140.96	-0.87	14,453	38,701	+20	Hover/Click
Apr21	201209	141.92	143.50	140.46	141.11	-0.88	5,451	28,170	+570	Hover/Click
May21	201209	142.35	143.68	141.01	141.31	-0.91	4,398	16,755	+696	Hover/Click
Jun21	201209	142.34	144.04	141.06	141.66	-0.92	5,098	32,617	+64	Hover/Click
Jul21	201209	142.66	144.13	141.85	142.24	-0.90	2,061	9,923	-22	Hover/Click
Aug21	201209	144.50	144.83	142.49	142.91	-0.86	730	6,392	+163	Hover/Click
Sep21	201209	145.92	145.92	143.34	143.65	-0.82	1,424	10,472	+227	Hover/Click
Oct21	201209	144.16	144.63	144.13	144.37	-0.79	506	5,506	+89	Hover/Click
Nov21	201209	146.67	146.90	144.72	145.03	-0.77	339	6,397	+38	Hover/Click
Dec21	201209	146.05	147.60	145.02	145.50	-0.72	1,384	36,629	+394	Hover/Click
Jan22	201209	146.32	146.32	146.13	146.13	-0.70	40	9,123	+8	Hover/Click
Feb22	201209	146.33	146.33	146.33	146.33	-0.68	6	1,705	+2	Hover/Click
Total Volume and Open Interest							104,397	375,142	+3,826
RBOB Gasoline(NYM)									Weekly	Monthly
Jan21	201209	125.85	128.60	124.95	127.59	+2.00	58,548	109,876	-6,329	Hover/Click
Feb21	201209	126.90	129.29	126.15	128.38	+1.64	29,331	52,789	+3,432	Hover/Click
Mar21	201209	128.80	130.74	127.86	129.83	+1.32	19,545	52,138	+1,840	Hover/Click
Apr21	201209	141.75	143.14	140.43	142.03	+0.63	12,431	40,030	+420	Hover/Click
May21	201209	142.21	144.31	142.21	143.41	+0.49	5,713	23,081	+498	Hover/Click
Jun21	201209	142.95	144.91	142.08	143.73	+0.37	9,678	41,773	+574	Hover/Click
Jul21	201209	143.85	143.85	141.81	143.19	+0.30	3,743	13,143	+490	Hover/Click
Aug21	201209	142.56	142.86	140.95	142.04	+0.25	2,728	7,237	+278	Hover/Click
Sep21	201209	139.27	141.37	138.88	140.15	+0.19	3,270	17,205	+660	Hover/Click
Oct21	201209	132.50	132.55	130.42	131.57	+0.25	2,143	13,858	+213	Hover/Click
Total Volume and Open Interest							156,233	406,991	+2,868
e-miNY RBOB Gasoline(NYM)
Jan21	201209	127.60	127.60	127.60	127.60	+2.01	0	1	+0
Feb21	201209	128.40	128.40	128.38	128.40	+1.66
Mar21	201209	129.80	129.83	129.80	129.80	+1.29
Apr21	201209	142.00	142.03	142.00	142.00	+0.60
Total Volume and Open Interest							0	1	+0
Natural Gas(NYM)									Weekly	Monthly
Jan21	201209	2.454	2.524	2.421	2.442	+0.043	236,673	260,901	-30,206	Hover/Click
Feb21	201209	2.473	2.538	2.438	2.456	+0.034	104,536	107,072	+9,138	Hover/Click
Mar21	201209	2.467	2.529	2.437	2.452	+0.033	104,164	192,957	+3,861	Hover/Click
Apr21	201209	2.472	2.525	2.450	2.466	+0.038	69,917	91,854	+3,122	Hover/Click
May21	201209	2.498	2.541	2.475	2.489	+0.037	28,736	58,215	+2,231	Hover/Click
Jun21	201209	2.542	2.589	2.521	2.538	+0.037	23,393	37,879	+1,166	Hover/Click
Jul21	201209	2.607	2.646	2.584	2.601	+0.039	17,995	30,370	-1,016	Hover/Click
Aug21	201209	2.639	2.669	2.609	2.627	+0.037	12,365	27,859	+954	Hover/Click
Sep21	201209	2.642	2.665	2.604	2.622	+0.034	11,552	40,472	+855	Hover/Click
Oct21	201209	2.668	2.698	2.629	2.648	+0.030	31,133	91,374	+332	Hover/Click
Nov21	201209	2.737	2.761	2.695	2.719	+0.027	7,871	42,123	+321	Hover/Click
Dec21	201209	2.874	2.892	2.826	2.850	+0.021	8,688	37,461	+583	Hover/Click
Jan22	201209	2.970	2.987	2.924	2.946	+0.018	9,300	38,778	+572	Hover/Click
Feb22	201209	2.910	2.925	2.877	2.885	+0.017	6,248	25,319	+634	Hover/Click
Mar22	201209	2.791	2.795	2.742	2.756	+0.021	7,183	26,958	+191	Hover/Click
Apr22	201209	2.427	2.440	2.410	2.423	+0.028	5,003	24,427	+427	Hover/Click
Total Volume and Open Interest							687,817	1,212,005	-7,575
Brent Crude Oil(ICE)									Weekly	Monthly
Feb21	201209	48.84	49.55	48.40	48.86	+0.02	207,513	447,146	-15,783	Hover/Click
Mar21	201209	48.75	49.48	48.33	48.77	-0.04	137,418	354,075	+17,656	Hover/Click
Apr21	201209	48.77	49.47	48.32	48.74	-0.09	68,684	192,207	+1,052	Hover/Click
May21	201209	48.78	49.47	48.33	48.74	-0.12	41,485	125,402	-2,145	Hover/Click
Jun21	201209	48.77	49.45	48.31	48.73	-0.13	76,083	211,252	+1,962	Hover/Click
Jul21	201209	48.74	49.36	48.27	48.66	-0.15	17,012	98,181	+14	Hover/Click
Aug21	201209	48.69	49.30	48.25	48.63	-0.16	8,838	70,630	+767	Hover/Click
Sep21	201209	48.63	49.23	48.20	48.57	-0.16	13,418	69,548	+1,042	Hover/Click
Oct21	201209	48.67	49.10	48.14	48.48	-0.16	2,269	38,333	+9	Hover/Click
Nov21	201209	48.83	48.85	48.36	48.38	-0.16	618	34,109	+23	Hover/Click
Dec21	201209	48.33	48.92	47.97	48.29	-0.16	49,599	242,344	+444	Hover/Click
Jan22	201209	48.30	48.30	48.20	48.20	-0.16	1,133	39,285	+484	Hover/Click
Feb22	201209	48.20	48.20	48.13	48.13	-0.16	2,379	38,203	-959	Hover/Click
Mar22	201209	48.11	48.11	48.11	48.11	-0.15	1,087	46,698	+190	Hover/Click
Total Volume and Open Interest							661,766	2,441,047	+4,127
Gas Oil(ICE)									Weekly	Monthly
Dec20	201209	401.50	406.75	397.50	398.50	-3.50	38,958	58,059	-13,898	Hover/Click
Jan21	201209	404.50	409.50	400.00	401.50	-3.50	72,095	162,394	+5,084	Hover/Click
Feb21	201209	407.25	412.25	402.75	404.50	-3.00	35,106	101,575	-1,077	Hover/Click
Mar21	201209	409.50	414.25	405.25	406.75	-3.00	24,546	80,151	+4,372	Hover/Click
Apr21	201209	410.75	415.00	406.25	408.00	-3.25	14,451	39,534	+1,401	Hover/Click
May21	201209	412.00	416.75	407.50	409.25	-3.25	7,570	38,952	+2,237	Hover/Click
Jun21	201209	413.00	417.75	408.75	410.25	-3.25	14,422	64,910	+171	Hover/Click
Jul21	201209	415.00	419.25	410.50	412.25	-3.25	4,270	28,509	-669	Hover/Click
Aug21	201209	417.00	421.25	413.25	414.25	-3.50	2,216	20,735	+450	Hover/Click
Sep21	201209	418.00	423.00	415.00	416.25	-3.25	2,533	30,802	-213	Hover/Click
Total Volume and Open Interest							231,323	941,759	-926
Ethanol(CBOT)
Jan21	201209	1.320	1.320	1.320	1.320	unch	0	32	+0
Feb21	201209	1.320	1.320	1.320	1.320	unch
Mar21	201209	1.333	1.333	1.333	1.333	unch
Apr21	201209	1.375	1.375	1.375	1.375	unch	1	70	+0
May21	201209	1.385	1.385	1.385	1.385	unch	0	32	+0
Jun21	201209	1.385	1.385	1.385	1.385	unch
Jul21	201209	1.385	1.385	1.385	1.385	unch
Aug21	201209	1.385	1.385	1.385	1.385	unch	0	5	+0
Total Volume and Open Interest							1	139	+0
WTI Crude Oil(ICE)									Weekly	Monthly
Jan21	201209	45.56	46.25	44.96	45.52	-0.08	24,533	34,054	-526	Hover/Click
Feb21	201209	45.74	46.44	45.15	45.72	-0.08	32,708	40,856	-747	Hover/Click
Mar21	201209	45.95	46.57	45.31	45.87	-0.09	34,307	35,968	+1,220	Hover/Click
Apr21	201209	46.18	46.64	45.59	45.99	-0.10	19,978	13,354	+360	Hover/Click
May21	201209	46.04	46.69	45.67	46.06	-0.10	9,804	10,237	+657	Hover/Click
Jun21	201209	46.05	46.68	45.70	46.07	-0.10	13,777	57,894	-1,989	Hover/Click
Jul21	201209	46.52	46.62	45.70	46.04	-0.09	2,474	9,597	+49	Hover/Click
Aug21	201209	46.21	46.21	45.85	45.98	-0.08	1,507	7,509	+22	Hover/Click
Sep21	201209	46.02	46.07	45.85	45.90	-0.06	3,659	11,556	-776	Hover/Click
Oct21	201209	45.78	45.78	45.78	45.78	-0.06	1,079	7,665	+135	Hover/Click
Nov21	201209	45.68	45.68	45.68	45.68	-0.05	922	7,240	+243	Hover/Click
Dec21	201209	45.95	45.96	45.40	45.58	-0.04	9,588	78,173	-750	Hover/Click
Jan22	201209	45.46	45.46	45.46	45.46	-0.04	251	4,550	+81	Hover/Click
Feb22	201209	45.33	45.33	45.33	45.33	-0.04	168	2,627	+32	Hover/Click
Mar22	201209	45.22	45.22	45.22	45.22	-0.03	381	8,326	-15	Hover/Click
Apr22	201209	45.13	45.13	45.13	45.13	-0.03	6	2,230	+0	Hover/Click
Total Volume and Open Interest							162,982	445,006	+504
US Dollar Index(ICE)									Weekly	Monthly
Dec20	201209	90.905	91.205	90.690	91.082	+0.115	35,138	29,450	-1,526	Hover/Click
Mar21	201209	90.830	91.120	90.595	91.010	+0.130	8,918	13,523	+6,395	Hover/Click
Jun21	201209	90.820	91.095	90.820	90.990	+0.130	2	109	-1	Hover/Click
Total Volume and Open Interest							44,058	43,084	+4,868
Australian Dollar(CME)									Weekly	Monthly
Dec20	201209	74.11	74.86	74.05	74.38	+0.31	85,212	125,802	-6,623	Hover/Click
Mar21	201209	74.20	74.94	74.14	74.45	+0.30	15,891	24,952	+8,216	Hover/Click
Jun21	201209	74.92	74.95	74.48	74.48	+0.29	11	109	+5	Hover/Click
Total Volume and Open Interest							101,245	152,121	+1,601
British Pound(CME)									Weekly	Monthly
Dec20	201209	133.59	134.78	133.56	133.97	+0.43	254,412	125,748	-14,180	Hover/Click
Mar21	201209	133.71	134.91	133.63	134.09	+0.41	50,189	35,157	+22,212	Hover/Click
Jun21	201209	134.70	134.70	133.80	134.15	+0.41	63	259	+18	Hover/Click
Total Volume and Open Interest							305,682	162,789	+8,072
Canadian Dollar(CME)									Weekly	Monthly
Dec20	201209	78.01	78.31	77.92	78.01	-0.01	85,209	128,296	-6,374	Hover/Click
Mar21	201209	78.09	78.34	77.97	78.05	-0.01	26,068	24,899	+13,731	Hover/Click
Jun21	201209	78.08	78.21	78.00	78.06	-0.01	168	1,948	+65	Hover/Click
Sep21	201209	78.22	78.22	78.00	78.05	-0.02	13	474	+12	Hover/Click
Total Volume and Open Interest							111,687	157,331	+7,436
Japanese Yen(CME)									Weekly	Monthly
Dec20	201209	96.02	96.11	95.78	95.95	-0.05	109,756	161,210	-17,781	Hover/Click
Mar21	201209	96.20	96.28	95.93	96.10	-0.07	37,759	31,932	+21,215	Hover/Click
Jun21	201209	96.21	96.21	96.21	96.21	-0.07	24	153	+1	Hover/Click
Total Volume and Open Interest							148,043	193,962	+3,540
Swiss Franc(CME)									Weekly	Monthly
Dec20	201209	112.51	112.74	112.19	112.40	-0.05	23,998	49,667	-1,109	Hover/Click
Mar21	201209	112.88	113.11	112.55	112.75	-0.07	6,174	4,891	+2,008	Hover/Click
Jun21	201209	113.05	113.05	113.05	113.05	-0.08	1	61	+1	Hover/Click
Total Volume and Open Interest							30,173	54,699	+900
EuroFX(CME)									Weekly	Monthly
Dec20	201209	121.07	121.49	120.60	120.74	-0.32	254,159	583,333	-27,241	Hover/Click
Mar21	201209	121.39	121.81	120.90	121.04	-0.34	99,919	95,445	+29,523	Hover/Click
Jun21	201209	121.70	121.97	121.20	121.28	-0.35	382	1,118	+205	Hover/Click
Total Volume and Open Interest							355,784	685,319	+2,559
Mexican Peso(CME)									Weekly	Monthly
Dec20	201209	505.13	507.38	499.75	502.88	-1.75	103,811	129,686	-17,777	Hover/Click
Mar21	201209	500.13	502.75	495.38	498.38	-1.63	53,527	54,501	+42,507	Hover/Click
Total Volume and Open Interest							157,346	184,311	+24,730
Brazilian Real(CME)									Weekly	Monthly
Jan21	201209	194.70	196.60	192.45	192.65	-2.75	11,155	33,304	+521
Feb21	201209	195.80	196.45	192.55	192.55	-2.70	108	179	+7
Mar21	201209	196.00	196.00	192.40	192.45	-2.70	9	2,071	+7	Hover/Click
Apr21	201209	192.30	192.30	192.20	192.20	-2.65	2	11	+1
Total Volume and Open Interest							11,274	35,565	+536
30-Year T-Bonds(CBOT)									Weekly	Monthly
Dec20	201209	171~270	171~270	171~030	171~160	-0~190	3,661	38,011	-1,654	Hover/Click
Mar21	201209	172~270	172~280	171~300	172~150	-0~190	298,490	1,117,127	-5,332	Hover/Click
Jun21	201209	171~040	171~040	171~040	171~040	-0~190	0	8	+0	Hover/Click
Total Volume and Open Interest							302,151	1,155,146	-6,986
10-Year T-Notes(CBOT)									Weekly	Monthly
Dec20	201209	138~040	138~050	137~305	138~015	-0~055	9,950	66,381	-1,794	Hover/Click
Mar21	201209	137~230	137~240	137~150	137~200	-0~060	1,078,149	3,116,499	+16,431	Hover/Click
Jun21	201209	137~140	137~140	137~140	137~140	-0~060	0	5	+0	Hover/Click
Total Volume and Open Interest							1,088,099	3,182,885	+14,637
5-Year T-Notes(CBOT)									Weekly	Monthly
Dec20	201209	125~170	125~174	125~156	125~166	-0~024	4,458	71,758	-2,716	Hover/Click
Mar21	201209	125~280	125~282	125~244	125~260	-0~030	580,566	3,073,083	+1,872	Hover/Click
Jun21	201209	125~260	125~260	125~260	125~260	-0~030	0	1	+0	Hover/Click
Total Volume and Open Interest							585,024	3,144,842	-844
2 Year T-Notes(CBOT)									Weekly	Monthly
Dec20	201209	110~133	110~133	110~130	110~133	unch	3,220	28,786	-3,368	Hover/Click
Mar21	201209	110~130	110~131	110~123	110~127	-0~001	236,774	1,826,362	+3,010	Hover/Click
Jun21	201209	110~127	110~127	110~127	110~127	-0~001				Hover/Click
Total Volume and Open Interest							239,994	1,855,148	-358
Eurodollars(CME)									Weekly	Monthly
Dec20	201209	99.753	99.772	99.750	99.770	+0.017	128,125	1,086,657	+7,364
Mar21	201209	99.795	99.810	99.790	99.805	+0.010	52,236	1,130,169	+2,004
Jun21	201209	99.800	99.815	99.795	99.810	+0.010	101,521	858,434	+7,332
Sep21	201209	99.790	99.805	99.790	99.800	+0.005	65,866	771,869	+2,662
Dec21	201209	99.755	99.765	99.750	99.760	+0.005	108,585	805,174	-7,216
Mar22	201209	99.770	99.780	99.760	99.775	+0.005	107,124	642,844	-7,243
Jun22	201209	99.755	99.765	99.750	99.760	unch	117,858	602,023	-4,082
Sep22	201209	99.735	99.745	99.725	99.740	unch	89,514	472,651	-145
Dec22	201209	99.685	99.690	99.670	99.685	-0.005	78,185	399,193	+4,354
Mar23	201209	99.685	99.685	99.670	99.680	-0.010	107,640	633,253	-660
Jun23	201209	99.645	99.645	99.620	99.635	-0.015	161,113	395,771	-1,553
Sep23	201209	99.515	99.515	99.490	99.500	-0.025	159,871	403,727	-10,979
Dec23	201209	99.465	99.465	99.435	99.450	-0.025	91,837	355,403	+8,418
Mar24	201209	99.405	99.405	99.375	99.390	-0.030	59,674	278,585	-5,576
Jun24	201209	99.350	99.350	99.315	99.330	-0.030	51,422	214,520	+2,309
Sep24	201209	99.275	99.280	99.245	99.260	-0.035	52,778	174,728	-1,182
Dec24	201209	99.215	99.215	99.175	99.190	-0.035	33,815	199,306	+2,770
Mar25	201209	99.150	99.150	99.110	99.130	-0.035	28,707	140,554	-246
Total Volume and Open Interest							1,657,445	10,012,712	+5,944
Ultra T-Bond(CBOT)
Dec20	201209	213~24	213~24	213~09	213~10	-1~05	507	26,825	-431
Mar21	201209	212~09	212~12	210~20	211~19	-1~05	142,477	1,008,684	+2,703
Jun21	201209	210~07	210~07	210~07	210~07	-1~05
Total Volume and Open Interest							142,984	1,035,509	+2,272
Ultra 10-Yr T-Note(CBOT)
Dec20	201209	156~155	156~155	156~155	156~155	-0~115	3,461	11,052	-1,804
Mar21	201209	156~005	156~010	155~165	155~255	-0~120	201,777	963,360	+4,928
Jun21	201209	155~255	155~255	155~255	155~255	-0~120
Total Volume and Open Interest							205,238	974,412	+3,124
30 Day Federal Funds(CBOT)
Dec20	201209	99.912	99.912	99.910	99.910	unch	3,192	122,010	+1,575
Jan21	201209	99.920	99.920	99.915	99.915	unch	4,819	152,291	+1,525
Feb21	201209	99.925	99.925	99.920	99.920	unch	2,080	116,980	+253
Mar21	201209	99.925	99.925	99.920	99.920	unch	1,996	69,264	-167
Apr21	201209	99.925	99.930	99.920	99.920	-0.005	2,092	96,359	-1,028
May21	201209	99.925	99.930	99.920	99.920	-0.005	748	66,435	-430
Total Volume and Open Interest							46,099	985,462	+7,995
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)
Mar21	201209	225.68	226.22	224.72	225.82	-0.28	65,051	242,026	-1,853
Jun21	201209	223.94	223.94	223.94	223.94	-0.96
Sep21	201209	224.30	224.30	224.30	224.30
Euro-Bund(EUREX)									Weekly	Monthly
Mar21	201209	178.08	178.30	177.91	178.19	-0.09	542,910	1,262,070	+25,683	Hover/Click
Jun21	201209	175.22	175.22	175.22	175.22	-0.22	0	6	+0	Hover/Click
Sep21	201209	177.74	177.74	177.74	177.74					Hover/Click
Euro-Bobl(EUREX)									Weekly	Monthly
Mar21	201209	135.50	135.58	135.47	135.55	-0.02	343,050	1,026,840	-28,627	Hover/Click
Jun21	201209	136.10	136.10	136.10	136.10	-0.11				Hover/Click
Sep21	201209	138.78	138.78	138.78	138.78					Hover/Click
Euro-Schatz(EUREX)
Mar21	201209	112.42	112.43	112.40	112.42	-0.02	356,569	1,301,488	+25,946
Jun21	201209	112.43	112.43	112.43	112.43	-0.75	0	1	+0
Sep21	201209	113.18	113.18	113.18	113.18
3-Mth Euribor(EUREX)
Dec20	201209	100.550	100.550	100.550	100.550	+0.005	100	1,119	-8
Mar21	201209	100.565	100.565	100.565	100.565	+0.005	51	789	+51
Jun21	201209	100.570	100.570	100.570	100.570	unch	0	293	+0
Total Volume and Open Interest							151	3,908	+43
Long Gilt(LIFFE)									Weekly	Monthly
Dec20	201209	135~23	135~23	135~23	135~23	+0~01	1,424	7,016	-133	Hover/Click
Mar21	201209	134~24	134~26	134~14	134~26	+0~00	219,034	461,629	+6,589	Hover/Click
Total Volume and Open Interest							220,458	468,705	+6,456
3-Mth Short Sterling(LIFFE)									Weekly	Monthly
Dec20	201209	99.97	99.97	99.96	99.97	-0.00	163,285	601,372	+86,639
Mar21	201209	99.99	99.99	99.97	99.99	unch	152,775	681,893	-3,974
Jun21	201209	100.00	100.01	100.00	100.00	-0.01	104,466	813,757	-12,266
Sep21	201209	100.03	100.03	100.01	100.02	-0.01	100,337	542,250	+4,710
Dec21	201209	100.04	100.04	100.01	100.03	unch	124,264	514,577	+20,867
Mar22	201209	99.97	99.98	99.96	99.97	unch	87,069	542,062	-19,913
Total Volume and Open Interest							1,089,282	4,891,958	+81,898
3-Mth Euribor(LIFFE)									Weekly	Monthly
Dec20	201209	100.545	100.550	100.540	100.550	+0.005	51,358	467,436	+1,390
Mar21	201209	100.560	100.570	100.555	100.565	+0.005	46,195	327,293	+2,340
Jun21	201209	100.565	100.575	100.565	100.570	+0.005	21,298	359,349	+459
Total Volume and Open Interest							416,021	3,427,965	+2,023
3-Mth Aus T-Bills(SFE)									Weekly	Monthly
Dec20	201209	99.99	99.99	99.98	99.99	unch	7,012	106,683	-3,840
Mar21	201209	99.97	99.98	99.97	99.98	unch	6,712	139,681	-1,131
Jun21	201209	99.96	99.96	99.95	99.96	unch	3,619	138,704	-538
Sep21	201209	99.93	99.94	99.93	99.94	unch	4,260	127,862	+228
Dec21	201209	99.91	99.92	99.90	99.91	-0.01	6,081	110,319	+1,357
Mar22	201209	99.90	99.90	99.88	99.89	-0.01	2,181	120,610	-221
Jun22	201209	99.87	99.87	99.85	99.86	-0.01	991	52,691	+169
Sep22	201209	99.83	99.83	99.83	99.83	-0.01	1,730	55,083	+579
Dec22	201209	99.80	99.80	99.79	99.80	-0.01	857	5,319	+613
Mar23	201209	99.78	99.78	99.78	99.78	unch	0	498	+0
Total Volume and Open Interest							33,443	858,490	-2,784
10-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec20	201209	98.98	99.02	98.96	98.98	unch	264,225	1,533,507	-14,003
Mar21	201209	98.92	98.96	98.91	98.92	unch	28,008	37,659	+26,381
Total Volume and Open Interest							292,233	1,571,166	+12,378
3-Year Aus T-Bonds(SFE)									Weekly	Monthly
Dec20	201209	99.81	99.82	99.81	99.82	unch	164,479	954,827	+13,031
Mar21	201209	99.81	99.82	99.80	99.80	-0.01	2,911	7,878	+2,590
Total Volume and Open Interest							167,390	962,705	+15,621
Gold(CMX)									Weekly	Monthly
Dec20	201209	1867.1	1867.1	1827.0	1834.6	-36.2	1,427	11,493	-459	Hover/Click
Feb21	201209	1875.4	1875.9	1828.2	1838.5	-36.4	209,042	403,195	+6,771	Hover/Click
Apr21	201209	1879.1	1879.1	1832.4	1842.6	-36.5	8,068	73,222	+1,643	Hover/Click
Jun21	201209	1882.1	1882.1	1835.0	1845.3	-36.5	3,845	33,844	+350	Hover/Click
Aug21	201209	1883.1	1883.1	1844.0	1847.7	-36.5	2,153	8,983	+167	Hover/Click
Oct21	201209	1885.6	1885.6	1845.6	1849.4	-36.5	62	4,579	+48	Hover/Click
Dec21	201209	1886.6	1886.6	1845.4	1851.2	-36.5	998	9,235	+58	Hover/Click
Feb22	201209	1853.1	1853.1	1853.1	1853.1	-36.7	183	706	-2	Hover/Click
Apr22	201209	1856.0	1856.0	1856.0	1856.0	-36.7	1	11	+1	Hover/Click
Jun22	201209	1860.2	1860.2	1860.2	1860.2	-38.1	0	98	+0	Hover/Click
Aug22	201209	1861.7	1861.7	1861.7	1861.7	-38.1	0	4	+0	Hover/Click
Oct22	201209	1865.4	1865.4	1865.4	1865.4	-38.1				Hover/Click
Total Volume and Open Interest							226,947	547,723	+8,481
Silver(CMX)									Weekly	Monthly
Dec20	201209	2465.5	2465.5	2378.0	2393.0	-75.4	239	1,305	-157	Hover/Click
Mar21	201209	2473.5	2475.5	2369.5	2399.0	-74.6	83,053	131,804	+2,843	Hover/Click
May21	201209	2474.5	2474.5	2377.5	2404.2	-74.9	1,728	11,516	-122	Hover/Click
Jul21	201209	2450.0	2455.5	2380.5	2409.0	-74.6	933	4,919	-286	Hover/Click
Sep21	201209	2455.0	2455.0	2410.0	2413.3	-74.7	188	1,982	+82	Hover/Click
Dec21	201209	2492.5	2492.5	2392.5	2420.9	-74.7	76	1,755	+8	Hover/Click
Mar22	201209	2428.6	2428.6	2428.6	2428.6	-74.7	0	11	+0	Hover/Click
Total Volume and Open Interest							86,797	154,580	+2,285
Platinum(NYMEX)									Weekly	Monthly
Jan21	201209	1040.0	1042.7	998.1	1018.5	-18.5	24,804	47,757	-2,384	Hover/Click
Apr21	201209	1041.7	1046.0	1002.0	1022.4	-18.6	4,316	14,926	+2,126	Hover/Click
Jul21	201209	1042.8	1042.8	1006.5	1026.2	-18.4	146	257	+62	Hover/Click
Oct21	201209	1029.7	1029.7	1029.7	1029.7	-18.9	7	15	+7	Hover/Click
Total Volume and Open Interest							29,347	63,050	-115
Palladium(NYMEX)									Weekly	Monthly
Dec20	201209	2298.50	2298.50	2280.30	2280.30	-36.40	0	7	-35	Hover/Click
Mar21	201209	2320.00	2333.50	2261.00	2290.60	-37.30	1,054	9,511	-147	Hover/Click
Jun21	201209	2312.50	2319.00	2294.70	2294.70	-38.10	1	123	+1	Hover/Click
Total Volume and Open Interest							1,055	9,644	-181
Copper(CMX)									Weekly	Monthly
Dec20	201209	349.90	352.10	348.35	350.80	+1.40	904	3,253	-486	Hover/Click
Mar21	201209	350.40	353.50	348.50	351.35	+1.45	63,404	168,063	-622	Hover/Click
May21	201209	350.80	353.75	349.10	351.90	+1.45	4,490	30,204	+286	Hover/Click
Jul21	201209	352.50	353.80	350.00	352.20	+1.35	2,898	21,796	-258	Hover/Click
Sep21	201209	352.95	353.55	349.60	352.20	+1.20	2,040	8,132	+769	Hover/Click
Total Volume and Open Interest							75,633	244,520	+42
E-mini DJIA Index(CBOT)									Weekly	Monthly
Dec20	201209	30206	30309	29946	30063	-107	131,544	91,500	-3,721	Hover/Click
Mar21	201209	30123	30209	29850	29966	-105	1,244	8,283	+614	Hover/Click
Jun21	201209	29790	29889	29790	29889	-82	2	26	+2	Hover/Click
Sep21	201209	29789	29789	29789	29789	-82	0	1	+0	Hover/Click
Total Volume and Open Interest							132,790	99,810	-3,105
S & P 500(CME)									Weekly	Monthly
Dec20	201209	3706.75	3708.25	3672.50	3672.50	-29.50	1,500	34,677	+320
Mar21	201209	3664.25	3664.25	3664.25	3664.25	-29.75	0	26	+0
Jun21	201209	3653.75	3653.75	3653.75	3653.75	-29.50
Sep21	201209	3640.50	3640.50	3640.50	3640.50	-26.50
Total Volume and Open Interest							1,500	34,777	+320
S & P 500 E-Mini(CME)									Weekly	Monthly
Dec20	201209	3707.75	3714.75	3659.50	3672.50	-29.50	1,078,372	2,493,019	+8,998	Hover/Click
Mar21	201209	3700.25	3707.00	3651.50	3664.25	-29.75	41,302	191,170	+18,318	Hover/Click
Jun21	201209	3691.00	3691.25	3642.00	3653.75	-29.50	72	2,501	+2	Hover/Click
Sep21	201209	3680.00	3680.00	3640.50	3640.50	-26.50	0	18	+0	Hover/Click
Total Volume and Open Interest							1,119,746	2,686,723	+27,318
NASDAQ 100 E-Mini(CME)									Weekly	Monthly
Dec20	201209	12657.25	12675.00	12306.75	12367.00	-270.50	323,774	235,462	-398	Hover/Click
Mar21	201209	12654.75	12667.75	12305.00	12365.25	-269.75	4,819	8,255	+838	Hover/Click
Jun21	201209	12648.75	12648.75	12306.75	12351.25	-271.50	145	724	+50	Hover/Click
Total Volume and Open Interest							328,738	244,441	+490
S&P Midcap 400(CME) e-Mini									Weekly	Monthly
Dec20	201209	2253.60	2264.20	2225.80	2239.00	-9.30	11,055	53,497	-347	Hover/Click
Mar21	201209	2253.00	2258.90	2227.80	2235.30	-9.30	391	354	+338	Hover/Click
Jun21	201209	2238.50	2238.50	2238.50	2238.50	-9.30				Hover/Click
Total Volume and Open Interest							11,446	53,851	-9
Volatility Index(CBOE)
Dec20	201209	21.40	22.78	20.88	22.53	+1.15	32,220	92,600	-3,520
Jan21	201209	23.65	24.60	23.22	24.38	+0.75	26,179	145,785	+13,049
Feb21	201209	24.55	25.47	24.20	25.28	+0.70	4,850	31,766	+1,041
Mar21	201209	24.75	25.50	24.50	25.38	+0.65	1,893	15,315	+341
Total Volume and Open Interest							68,238	305,527	+12,049
S & P 600(CME)
Dec20	201209	1090.90	1090.90	1090.90	1090.90	+0.30
Mar21	201209	1091.60	1091.60	1091.60	1091.60	+0.30
Total Volume and Open Interest
Russell 2000 Mini(CME)									Weekly	Monthly
Dec20	201209	1919.60	1937.10	1888.30	1903.50	-13.30	118,057	546,369	-5,290	Hover/Click
Mar21	201209	1917.90	1934.30	1886.60	1901.20	-13.40	2,842	4,863	+1,708	Hover/Click
Jun21	201209	1895.00	1895.00	1895.00	1895.00	-13.50	0	1	+0	Hover/Click
Total Volume and Open Interest							120,899	551,233	-3,582
Nikkei 225(CME)
Dec20	201209	26570	26910	26510	26685	+110	12,065	13,228	-3,002
Mar21	201209	26565	26895	26485	26665	+100	8,204	6,178	+3,667
Total Volume and Open Interest							20,269	19,406	+665
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	201209	26540	26865	26505	26860	+370	456,670	413,151	-12,353
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	201209	26540	26860	26510	26860	+370	77,079	262,354	-33,072
Mar21	201209	26470	26800	26450	26800	+370	42,313	77,719	+37,859
Jun21	201209	26280	26610	26280	26610	+370	19	21,050	+1
Total Volume and Open Interest							119,413	430,834	+4,940
Nikkei 225(CME) Yen
Dec20	201209	26575	26915	26510	26690	+120	54,257	39,231	-13,897
Mar21	201209	26525	26850	26450	26630	+125	22,378	20,316	+16,122
Jun21	201209	26460	26460	26460	26460	+155
Total Volume and Open Interest							76,635	59,547	+2,225
Nikkei 225(CME) e-Mini Yen
Dec20	201209	26690	26690	26690	26690	+120	0	2	+0
Mar21	201209	26630	26630	26630	26630	+120
Jun21	201209	26460	26460	26460	26460	+150
Total Volume and Open Interest							0	2	+0
CAC 40(EURONEXT)									Weekly	Monthly
Dec20	201209	5588.5	5599.0	5525.5	5543.5	-13.0	47,932	0	-253,577
Jan21	201209	5586.5	5586.5	5534.0	5535.0	-13.0	734	0	-612
Feb21	201209	5531.0	5531.0	5531.0	5531.0	-13.0
Mar21	201209	5561.0	5575.0	5518.5	5528.0	-13.0	7	0	-18
Jun21	201209	5439.5	5439.5	5439.5	5439.5	-13.0
Sep21	201209	5417.0	5417.0	5417.0	5417.0	-13.0
Total Volume and Open Interest							48,675
Hang Seng Index(HKFE)									Weekly	Monthly
Dec20	201209	26308	26698	26280	26546	+250	128,595	117,070	-3,150
Jan21	201209	26300	26700	26300	26556	+248	1,388	2,574	+895
Total Volume and Open Interest							130,328	126,686	-2,305
DAX(EUREX)									Weekly	Monthly
Dec20	201209	13325.0	13457.0	13280.0	13354.5	+70.0	64,021	75,588	-646
Mar21	201209	13324.5	13440.5	13275.0	13346.5	+70.0	824	3,404	+474
Jun21	201209	13352.5	13352.5	13352.5	13352.5	+70.0	0	68	+0
Total Volume and Open Interest							64,845	79,060	-172
Mini-DAX(EUREX)
Dec20	201209	13322.0	13456.0	13280.0	13354.5	+70.0	36,954	14,354	-1,137
Mar21	201209	13335.0	13445.0	13286.0	13346.5	+70.0	678	1,126	+589
Jun21	201209	13326.0	13418.0	13296.0	13352.5	+70.0	3	49	+1
Total Volume and Open Interest							37,635	15,529	-547
DJ EuroSTOXX 50(EUREX)									Weekly	Monthly
Dec20	201209	3538	3557	3513	3532	+6	651,893	3,107,394	-47,798
Mar21	201209	3530	3543	3500	3519	+5	19,418	163,702	+3,151
Jun21	201209	3469	3469	3469	3469	+5	0	51,739	+0
Total Volume and Open Interest							671,311	3,349,366	-44,647
Swiss Market Index(EUREX)									Weekly	Monthly
Dec20	201209	10411	10467	10375	10421	+40	29,382	142,739	-1,166
Mar21	201209	10280	10353	10279	10310	+40	1,908	6,795	+1,587
Jun21	201209	10153	10153	10153	10153	+40	1	2,310	+1
Total Volume and Open Interest							31,291	151,844	+422
FT-SE 100(EURONEXT)									Weekly	Monthly
Dec20	201209	6575.00	6614.50	6529.50	6566.50	+12.00	102,844	727,029	-2,940
Mar21	201209	6529.00	6561.50	6491.00	6524.50	+12.50	2,451	14,754	+2,217
Jun21	201209	6471.50	6471.50	6471.50	6471.50	+13.00	1	76	+1
Total Volume and Open Interest							105,297	741,861	-723
SPI 200(SFE)									Weekly	Monthly
Dec20	201209	6692.0	6747.0	6663.0	6727.0	+39.0	33,365	290,865	-340
Mar21	201209	6607.0	6673.0	6607.0	6657.0	+36.0	523	6,452	+448
Jun21	201209	6635.0	6635.0	6635.0	6635.0	+36.0	0	396	+0
Total Volume and Open Interest							33,958	297,861	+178
FTSE MIB(ISE)
Dec20	201209	22190.00	22250.00	21880.00	21969.00	-92.00	11,905	68,275	-403
Mar21	201209	22095.00	22120.00	21780.00	21862.00	-89.00	195	1,761	+154
Jun21	201209	21597.00	21597.00	21597.00	21597.00	-104.00	0	12	+0
Total Volume and Open Interest							12,100	70,048	-249
KOSPI 200(KFE)
Dec20	201209	364.80	371.80	364.70	371.25	+7.80	389,287	229,914	-36,394
Mar21	201209	359.95	366.65	359.65	366.25	+7.80	13,746	69,478	+32,766
Jun21	201209	358.00	365.50	358.00	365.50	+7.55	7	14,323	+1,533
Total Volume and Open Interest							403,058	342,914	-2,094
GSCI(CME)									Weekly	Monthly
Dec20	201209	388.25	388.25	385.30	386.00	+0.40	975	4,789	-941
Jan21	201209	386.70	386.70	386.70	386.70	unch	950	1,019	+950
Feb21	201209	387.50	387.50	387.50	387.50	+1.60
Total Volume and Open Interest							1,925	5,808	+9

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.

Moore Research Center, Inc.

Login

Main Menu

MRCI Online

Free Links

Newsflash