Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 10, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201210 1159.75 1178.00 1150.25 1152.75 -5.75 176,569 228,649 -33,494 Hover/Click
Mar21 201210 1165.00 1182.50 1155.50 1158.75 -4.75 130,519 290,129 +5,354 Hover/Click
May21 201210 1165.00 1181.75 1155.50 1159.75 -4.75 24,795 128,038 -275 Hover/Click
Jul21 201210 1163.50 1180.00 1154.25 1158.50 -4.50 30,550 121,990 +2,281 Hover/Click
Aug21 201210 1142.00 1154.75 1134.75 1137.75 -4.00 777 8,499 +81 Hover/Click
Sep21 201210 1093.50 1100.00 1083.50 1086.25 -3.00 482 7,615 +106 Hover/Click
Nov21 201210 1048.00 1057.00 1042.50 1046.00 -2.00 12,825 100,768 +282 Hover/Click
Jan22 201210 1049.00 1057.00 1043.00 1046.50 -2.00 365 10,074 -32 Hover/Click
Mar22 201210 1037.25 1044.75 1032.00 1035.75 -1.00 642 28,744 +117 Hover/Click
May22 201210 1037.00 1041.50 1030.00 1032.50 -1.00 270 5,443 -10 Hover/Click
Jul22 201210 1034.75 1041.75 1031.00 1033.25 -0.50 73 2,629 -8 Hover/Click
Aug22 201210 1026.75 1027.50 1026.75 1026.75 unch 0 63 +0 Hover/Click
Sep22 201210 1008.25 1008.25 1008.25 1008.25 unch 0 37 +0 Hover/Click
Nov22 201210 988.50 997.75 986.00 988.50 -0.75 101 4,284 -3 Hover/Click
Total Volume and Open Interest 377,968 937,033 -25,601  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201210 387.40 391.00 380.00 381.00 -3.40 658 588 -551 Hover/Click
Jan21 201210 379.60 385.60 376.70 377.20 -1.90 69,484 100,866 -11,059 Hover/Click
Mar21 201210 382.10 387.20 378.90 379.40 -2.00 58,491 137,399 +10,408 Hover/Click
May21 201210 382.40 386.40 379.20 379.60 -2.00 19,855 75,739 +1,533 Hover/Click
Jul21 201210 380.60 385.10 378.00 379.10 -1.20 9,739 44,021 +1,986 Hover/Click
Aug21 201210 373.90 377.20 371.20 372.00 -1.20 1,068 7,403 -46 Hover/Click
Sep21 201210 362.80 363.30 358.90 359.50 -1.20 808 7,567 +87 Hover/Click
Oct21 201210 349.10 350.70 347.10 347.60 -1.30 614 9,530 -13 Hover/Click
Dec21 201210 348.90 350.00 346.50 347.30 -0.70 2,197 28,967 +605 Hover/Click
Jan22 201210 346.40 347.00 344.10 344.70 -0.70 154 1,813 -32 Hover/Click
Total Volume and Open Interest 163,202 420,922 +2,921  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201210 39.33 39.34 38.96 38.96 +0.20 76 604 -64 Hover/Click
Jan21 201210 37.88 38.75 37.77 38.06 +0.20 62,954 116,006 -10,851 Hover/Click
Mar21 201210 37.73 38.59 37.64 37.93 +0.21 44,393 139,819 +6,175 Hover/Click
May21 201210 37.52 38.34 37.43 37.70 +0.18 16,537 80,246 -184 Hover/Click
Jul21 201210 37.36 38.14 37.27 37.53 +0.17 10,478 55,279 +500 Hover/Click
Aug21 201210 36.96 37.67 36.91 37.12 +0.13 1,863 13,825 +202 Hover/Click
Sep21 201210 36.50 37.14 36.42 36.60 +0.07 1,888 10,736 +38 Hover/Click
Oct21 201210 36.10 36.64 35.94 36.14 +0.02 1,205 12,136 -61 Hover/Click
Dec21 201210 36.05 36.55 35.86 36.08 +0.03 3,191 36,795 +1,243 Hover/Click
Jan22 201210 35.76 36.43 35.67 35.85 unch 249 2,210 +18 Hover/Click
Total Volume and Open Interest 142,930 475,452 -2,957  
Canola(WCE) Weekly Monthly
Jan21 201210 588.1 593.6 584.1 587.4 -0.4 26,298 57,590 -8,276 Hover/Click
Mar21 201210 584.1 589.2 579.5 581.6 -1.6 20,174 72,318 +5,821 Hover/Click
May21 201210 579.6 584.4 575.2 577.4 -1.8 6,538 28,156 +1,425 Hover/Click
Jul21 201210 572.2 576.8 569.1 570.3 -1.5 1,258 22,295 +266 Hover/Click
Nov21 201210 523.3 528.0 521.0 522.6 -1.5 1,856 44,165 +935 Hover/Click
Total Volume and Open Interest 56,184 226,047 +160  
Corn(CBOT) Weekly Monthly
Dec20 201210 422.00 425.75 419.75 420.25 -1.75 1,757 3,004 -1,176 Hover/Click
Mar21 201210 423.75 427.50 420.50 421.25 -2.50 112,627 878,362 -3,029 Hover/Click
May21 201210 426.25 429.75 423.50 424.25 -2.25 32,030 235,929 +2,331 Hover/Click
Jul21 201210 427.50 430.50 425.00 425.75 -1.75 21,975 214,155 +43 Hover/Click
Sep21 201210 414.00 416.75 411.75 412.25 -2.25 6,436 89,466 +1,006 Hover/Click
Dec21 201210 410.00 412.75 408.25 409.25 -1.25 11,025 192,286 -317 Hover/Click
Mar22 201210 416.00 418.00 414.50 415.00 -1.25 1,526 16,596 +292 Hover/Click
May22 201210 416.75 419.50 416.00 416.75 -0.75 210 2,032 +25 Hover/Click
Jul22 201210 419.75 419.75 416.25 416.75 -1.00 364 16,512 +26 Hover/Click
Sep22 201210 394.00 395.00 394.00 394.25 +1.25 274 1,846 -28 Hover/Click
Total Volume and Open Interest 188,424 1,662,063 -724  
Wheat(CBOT) Weekly Monthly
Dec20 201210 590.00 592.50 587.00 590.25 +13.25 20 36 -17 Hover/Click
Mar21 201210 586.75 599.50 584.00 596.50 +13.25 43,910 188,653 -1,820 Hover/Click
May21 201210 587.75 599.75 585.00 597.25 +12.75 13,384 53,485 -406 Hover/Click
Jul21 201210 587.00 596.50 584.25 595.00 +11.25 8,051 78,713 -293 Hover/Click
Sep21 201210 589.00 599.25 587.75 598.00 +10.75 4,622 23,168 +218 Hover/Click
Dec21 201210 597.00 606.00 595.75 605.00 +10.25 2,557 31,492 +224 Hover/Click
Total Volume and Open Interest 73,199 385,594 -2,095  
Wheat(KCBT) Weekly Monthly
Dec20 201210 562.75 562.75 562.75 562.75 +12.50 26 17 -22 Hover/Click
Mar21 201210 553.00 565.25 552.75 563.50 +12.50 15,407 120,394 -807 Hover/Click
May21 201210 556.00 569.75 556.00 568.00 +12.25 5,484 33,510 -1 Hover/Click
Jul21 201210 559.00 572.00 559.00 570.25 +12.00 4,084 34,844 -382 Hover/Click
Sep21 201210 566.25 575.75 564.75 574.50 +11.50 920 7,782 +131 Hover/Click
Dec21 201210 573.00 582.00 571.75 580.50 +10.50 491 6,946 +61 Hover/Click
Mar22 201210 581.00 586.25 580.00 584.75 +9.75 61 681 -14 Hover/Click
Total Volume and Open Interest 26,473 204,707 -1,034  
Wheat(MGE) Weekly Monthly
Dec20 201210 543.25 548.00 543.25 548.00 +6.25 1 3 +0 Hover/Click
Mar21 201210 555.75 564.50 555.50 562.50 +7.00 5,318 36,606 -724 Hover/Click
May21 201210 565.50 572.25 564.25 570.75 +7.25 1,672 10,703 +91 Hover/Click
Jul21 201210 572.25 580.25 571.25 578.75 +7.50 891 8,102 +84 Hover/Click
Sep21 201210 582.00 588.00 580.50 587.00 +7.50 464 5,977 +229 Hover/Click
Dec21 201210 593.50 597.75 590.50 597.25 +7.75 233 2,945 +15 Hover/Click
Total Volume and Open Interest 8,580 64,579 -305  
Oats(CBOT) Weekly Monthly
Dec20 201210 339.00 339.00 339.00 339.00 +4.50 4 36 -4 Hover/Click
Mar21 201210 328.00 335.25 326.75 332.25 +4.50 434 3,667 +49 Hover/Click
May21 201210 326.00 330.25 323.75 328.75 +4.75 22 270 -1 Hover/Click
Jul21 201210 323.00 324.00 318.50 322.75 +5.75 5 84 +4 Hover/Click
Total Volume and Open Interest 467 4,158 +50  
Rough Rice(CBOT) Weekly Monthly
Jan21 201210 12.38 12.52 12.34 12.40 +0.03 787 7,042 -290 Hover/Click
Mar21 201210 12.55 12.70 12.53 12.57 +0.03 366 1,983 +229 Hover/Click
May21 201210 12.65 12.70 12.65 12.70 +0.06 0 5 +0 Hover/Click
Jul21 201210 12.85 12.85 12.85 12.85 +0.06       Hover/Click
Total Volume and Open Interest 1,154 9,064 -60  
Live Cattle(CME) Weekly Monthly
Dec20 201210 107.230 108.300 107.150 107.930 +0.545 2,497 10,951 -1,526 Hover/Click
Feb21 201210 111.000 112.580 110.980 111.850 +0.870 16,986 113,399 -574 Hover/Click
Apr21 201210 115.050 116.580 114.980 115.980 +0.930 8,904 68,675 +59 Hover/Click
Jun21 201210 110.635 111.830 110.480 111.400 +0.850 7,750 60,107 +595 Hover/Click
Aug21 201210 110.250 111.330 110.000 110.850 +0.715 1,997 14,451 +376 Hover/Click
Oct21 201210 113.800 114.885 113.550 114.300 +0.515 746 8,718 +176 Hover/Click
Total Volume and Open Interest 39,149 280,347 -812  
Feeder Cattle(CME) Weekly Monthly
Jan21 201210 136.850 139.150 136.785 137.600 +0.565 6,088 16,305 -1,273 Hover/Click
Mar21 201210 138.580 140.700 138.535 139.250 +0.450 5,113 13,064 +1,192 Hover/Click
Apr21 201210 140.035 142.035 140.035 140.735 +0.300 1,501 3,698 -12 Hover/Click
May21 201210 140.750 142.750 140.750 141.330 +0.200 841 4,050 +47 Hover/Click
Aug21 201210 146.000 147.985 146.000 146.950 +0.450 144 2,447 +23 Hover/Click
Sep21 201210 147.035 147.800 146.785 147.380 +0.780 34 204 +19 Hover/Click
Oct21 201210 146.435 147.285 146.350 147.285 +1.185 11 51 +5 Hover/Click
Total Volume and Open Interest 13,735 39,829 +4  
Lean Hogs(CME) Weekly Monthly
Dec20 201210 65.000 65.080 64.680 64.800 -0.330 3,434 11,700 -826 Hover/Click
Feb21 201210 65.950 66.050 64.930 65.100 -1.180 14,740 82,966 +212 Hover/Click
Apr21 201210 69.480 69.700 68.900 69.080 -0.670 7,651 41,114 +205 Hover/Click
May21 201210 74.550 74.580 74.380 74.450 -0.550 111 1,607 -6  
Jun21 201210 80.430 80.700 80.030 80.350 -0.280 6,207 28,254 +439 Hover/Click
Jul21 201210 80.950 81.380 80.880 81.130 -0.250 3,630 13,043 -1,057 Hover/Click
Aug21 201210 80.900 81.200 80.830 81.050 -0.250 3,232 10,592 +83 Hover/Click
Oct21 201210 69.650 69.780 69.500 69.650 -0.150 422 4,434 -50 Hover/Click
Total Volume and Open Interest 39,649 195,206 -949  
Class III Milk(CME) Weekly Monthly
Dec20 201210 15.73 15.85 15.73 15.79 +0.27 167 4,666 -50 Hover/Click
Jan21 201210 16.15 16.50 15.99 16.31 +0.21 1,334 3,545 +35 Hover/Click
Feb21 201210 17.00 17.35 16.95 17.26 +0.35 417 2,313 +28 Hover/Click
Mar21 201210 17.18 17.35 17.10 17.29 +0.18 234 2,281 +47 Hover/Click
Apr21 201210 17.05 17.20 17.01 17.13 +0.17 53 1,442 +26 Hover/Click
May21 201210 17.00 17.16 17.00 17.14 +0.23 35 1,348 +15 Hover/Click
Jun21 201210 17.01 17.25 17.01 17.20 +0.19 81 1,300 +28 Hover/Click
Jul21 201210 17.25 17.42 17.25 17.40 +0.16 36 551 +12 Hover/Click
Aug21 201210 17.30 17.50 17.30 17.38 +0.14 8 495 +2 Hover/Click
Sep21 201210 17.50 17.67 17.47 17.67 +0.23 13 644 +13 Hover/Click
Oct21 201210 17.42 17.54 17.42 17.50 +0.18 8 383 +4 Hover/Click
Nov21 201210 17.25 17.35 17.25 17.30 +0.10 7 343 +6 Hover/Click
Dec21 201210 17.04 17.20 17.04 17.20 +0.16 5 338 +4 Hover/Click
Total Volume and Open Interest 2,398 19,652 +170  
Cocoa(ICE) Weekly Monthly
Dec20 201210 2692 2692 2692 2692 +18 3 18 -14 Hover/Click
Mar21 201210 2549 2584 2522 2567 +18 14,694 96,638 -378 Hover/Click
May21 201210 2511 2535 2487 2519 +8 6,944 50,021 +325 Hover/Click
Jul21 201210 2498 2517 2474 2500 +5 2,210 24,017 -356 Hover/Click
Sep21 201210 2486 2504 2464 2488 +4 580 17,027 +259 Hover/Click
Dec21 201210 2470 2495 2461 2477 +2 117 11,822 +14 Hover/Click
Mar22 201210 2456 2484 2456 2466 -2 15 5,130 -15 Hover/Click
Total Volume and Open Interest 24,563 210,162 -165  
Coffee "C"(ICE) Weekly Monthly
Dec20 201210 118.55 118.55 118.55 118.55 +3.65 11 104 -38 Hover/Click
Mar21 201210 116.90 121.80 116.90 121.05 +4.00 14,291 114,995 -369 Hover/Click
May21 201210 118.70 123.50 118.65 122.85 +4.05 5,886 43,633 -445 Hover/Click
Jul21 201210 120.25 125.00 120.25 124.35 +4.00 5,473 35,314 -245 Hover/Click
Sep21 201210 121.75 126.40 121.75 125.80 +3.95 2,336 25,838 +269 Hover/Click
Dec21 201210 123.70 127.95 123.45 127.40 +3.90 408 18,903 +121 Hover/Click
Total Volume and Open Interest 28,502 256,518 -683  
Orange Juice(ICE) Weekly Monthly
Jan21 201210 125.50 125.70 120.25 120.90 -4.75 906 5,939 -156 Hover/Click
Mar21 201210 126.00 126.35 122.80 123.40 -2.55 247 4,439 +145 Hover/Click
May21 201210 125.30 125.30 124.10 124.75 -2.20 8 500 -1 Hover/Click
Jul21 201210 127.30 127.30 126.60 126.60 -2.05 0 131 +0 Hover/Click
Sep21 201210 128.65 128.65 128.65 128.65 -2.05 0 28 +0 Hover/Click
Nov21 201210 131.05 131.05 131.05 131.05 -2.05 0 5 +0 Hover/Click
Total Volume and Open Interest 1,161 11,044 -12  
Sugar #11(ICE) Weekly Monthly
Mar21 201210 14.92 15.07 14.60 14.66 -0.31 26,516 402,809 -2,185 Hover/Click
May21 201210 14.22 14.32 13.92 13.97 -0.28 13,849 222,401 -93 Hover/Click
Jul21 201210 13.71 13.82 13.50 13.54 -0.21 8,191 134,802 +1,287 Hover/Click
Oct21 201210 13.66 13.73 13.44 13.49 -0.17 4,088 106,635 +1,002 Hover/Click
Mar22 201210 13.89 13.98 13.73 13.79 -0.16 580 65,738 -68 Hover/Click
May22 201210 13.48 13.56 13.34 13.39 -0.14 141 42,740 +32 Hover/Click
Jul22 201210 13.24 13.29 13.10 13.16 -0.13 93 35,884 +29 Hover/Click
Oct22 201210 13.18 13.24 13.08 13.11 -0.12 29 32,508 +1 Hover/Click
Total Volume and Open Interest 53,496 1,067,538 +5  
London Cocoa(LCE) Weekly Monthly
Dec20 201210 1667 1667 1614 1630 -32 1,600 6,990 -466 Hover/Click
Mar21 201210 1731 1736 1711 1727 +2 7,999 76,289 +1,016 Hover/Click
May21 201210 1692 1695 1678 1688 +3 4,088 39,325 -150 Hover/Click
Jul21 201210 1672 1672 1655 1662 -1 1,851 23,494 +137 Hover/Click
Sep21 201210 1658 1658 1642 1646 -1 609 24,400 -107 Hover/Click
Dec21 201210 1654 1658 1645 1648 -1 400 31,880 -236 Hover/Click
Mar22 201210 1659 1659 1646 1646 -2 79 7,992 +48 Hover/Click
Total Volume and Open Interest 16,633 215,193 +243  
London Sugar(LCE) Weekly Monthly
Mar21 201210 408.10 409.80 400.00 401.60 -7.60 2,947 40,878 +170 Hover/Click
May21 201210 401.10 403.00 394.90 396.00 -6.30 1,414 26,023 +413 Hover/Click
Aug21 201210 394.10 396.30 388.70 389.80 -6.00 639 12,912 -113 Hover/Click
Oct21 201210 387.80 390.00 383.40 383.70 -5.40 66 4,352 -2 Hover/Click
Dec21 201210 387.00 389.50 382.90 382.90 -5.40 17 3,063 +12 Hover/Click
Total Volume and Open Interest 5,087 89,666 +484  
Cotton(ICE) Weekly Monthly
Mar21 201210 73.05 74.60 72.73 74.26 +1.21 9,012 126,274 -1,418 Hover/Click
May21 201210 73.89 75.33 73.54 75.04 +1.15 3,079 37,963 -96 Hover/Click
Jul21 201210 74.61 75.99 74.27 75.73 +1.13 1,816 21,175 +566 Hover/Click
Oct21 201210 73.89 73.89 73.80 73.80 +1.07 0 6 +0 Hover/Click
Dec21 201210 71.66 72.60 71.56 72.55 +0.82 680 23,148 +209 Hover/Click
Mar22 201210 72.37 73.39 72.35 73.35 +0.81 6 1,193 +0 Hover/Click
Total Volume and Open Interest 14,593 211,197 -775  
Lumber(CME) Weekly Monthly
Jan21 201210 747.5 786.5 747.5 786.5 +32.0 340 1,581 -66  
Mar21 201210 711.9 744.6 704.9 739.1 +26.4 232 784 -27  
May21 201210 677.5 700.0 665.0 698.0 +25.0 76 402 +46  
Jul21 201210 660.0 669.5 646.0 669.0 +9.8 2 169 +0  
Sep21 201210 659.5 659.5 659.5 659.5 +9.8        
Nov21 201210 659.5 659.5 659.5 659.5 +9.8        
Jan22 201210 659.5 659.5 659.5 659.5 +9.8        
Total Volume and Open Interest 650 2,936 -47  
Crude Oil(NYM) Weekly Monthly
Jan21 201210 45.69 47.74 45.52 46.78 +1.26 332,641 300,016 -30,157 Hover/Click
Feb21 201210 45.87 47.88 45.72 46.96 +1.24 141,094 238,788 +14,625 Hover/Click
Mar21 201210 46.01 47.98 45.87 47.07 +1.20 82,286 215,353 +10,911 Hover/Click
Apr21 201210 46.10 48.03 46.00 47.15 +1.16 35,643 104,744 +3,090 Hover/Click
May21 201210 46.15 48.03 46.07 47.17 +1.11 27,338 89,625 -1,401 Hover/Click
Jun21 201210 46.18 47.97 46.07 47.14 +1.07 45,346 215,327 +2,591 Hover/Click
Jul21 201210 46.23 47.85 46.08 47.06 +1.02 8,787 63,991 +160 Hover/Click
Aug21 201210 46.09 47.72 46.03 46.95 +0.97 4,454 49,660 +224 Hover/Click
Sep21 201210 46.00 47.56 45.91 46.82 +0.92 14,638 73,436 -99 Hover/Click
Oct21 201210 45.87 47.40 45.82 46.67 +0.89 3,009 39,952 +489 Hover/Click
Nov21 201210 45.83 47.25 45.70 46.53 +0.85 2,791 44,069 -41 Hover/Click
Dec21 201210 45.65 47.11 45.59 46.39 +0.81 35,271 268,093 -1,933 Hover/Click
Jan22 201210 46.36 46.91 45.98 46.23 +0.77 942 39,336 +284 Hover/Click
Feb22 201210 46.00 46.36 46.00 46.07 +0.74 118 17,997 +47 Hover/Click
Mar22 201210 46.50 46.57 45.93 45.93 +0.71 2,155 26,193 +1,062 Hover/Click
Apr22 201210 46.49 46.49 45.80 45.80 +0.67 15 7,453 +0 Hover/Click
Total Volume and Open Interest 769,451 2,131,913 -1,333  
e-miNY Crude Oil(NYM)
Jan21 201210 45.725 47.750 45.550 46.775 +1.250 9,490 1,539 -40  
Feb21 201210 45.850 47.875 45.725 46.950 +1.225 605 453 +18  
Mar21 201210 46.000 47.950 45.900 47.075 +1.200 69 444 -9  
Apr21 201210 47.050 48.000 47.050 47.150 +1.150 7 119 +0  
May21 201210 46.200 47.800 46.200 47.175 +1.125 3 39 +1  
Jun21 201210 46.700 47.950 46.625 47.150 +1.075 15 152 +1  
Jul21 201210 46.975 47.650 46.975 47.050 +1.000 2 19 +0  
Aug21 201210 46.375 46.950 46.375 46.950 +0.975 0 9 +0  
Sep21 201210 46.825 47.175 46.825 46.825 +0.925 0 9 +0  
Oct21 201210 47.100 47.100 46.600 46.675 +0.900 0 7 +0  
Total Volume and Open Interest 10,211 2,990 -26  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201210 140.21 146.19 139.88 143.57 +3.68 49,486 92,210 -2,154 Hover/Click
Feb21 201210 140.80 146.71 140.55 144.10 +3.56 24,291 61,050 +3,414 Hover/Click
Mar21 201210 141.23 146.99 140.99 144.38 +3.42 17,424 40,143 +1,442 Hover/Click
Apr21 201210 141.71 147.02 141.13 144.47 +3.36 9,693 29,481 +1,311 Hover/Click
May21 201210 141.98 147.13 141.55 144.67 +3.36 6,813 17,477 +722 Hover/Click
Jun21 201210 142.07 147.29 141.73 145.01 +3.35 6,903 33,463 +846 Hover/Click
Jul21 201210 143.00 147.82 142.34 145.55 +3.31 1,501 10,025 +102 Hover/Click
Aug21 201210 144.57 148.35 144.57 146.15 +3.24 1,408 6,381 -11 Hover/Click
Sep21 201210 144.91 148.94 144.91 146.81 +3.16 1,342 10,422 -50 Hover/Click
Oct21 201210 146.89 149.45 146.89 147.49 +3.12 1,135 5,471 -35 Hover/Click
Nov21 201210 147.51 150.05 147.51 148.10 +3.07 325 6,402 +5 Hover/Click
Dec21 201210 145.90 150.52 145.64 148.50 +3.00 1,306 36,606 -23 Hover/Click
Jan22 201210 149.05 149.79 149.05 149.06 +2.93 42 9,121 -2 Hover/Click
Feb22 201210 149.19 149.19 149.19 149.19 +2.86 23 1,704 -1 Hover/Click
Total Volume and Open Interest 122,388 380,967 +5,825  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201210 128.26 133.55 127.89 131.66 +4.07 59,137 103,021 -6,855 Hover/Click
Feb21 201210 128.94 134.12 128.56 132.24 +3.86 35,623 57,102 +4,313 Hover/Click
Mar21 201210 130.53 135.49 130.02 133.56 +3.73 23,233 54,780 +2,642 Hover/Click
Apr21 201210 142.60 147.49 142.12 145.50 +3.47 11,007 39,960 -70 Hover/Click
May21 201210 143.93 148.73 143.62 146.81 +3.40 6,273 23,738 +657 Hover/Click
Jun21 201210 144.40 148.80 143.90 147.01 +3.28 11,281 42,793 +1,020 Hover/Click
Jul21 201210 146.57 148.10 146.32 146.37 +3.18 4,872 13,449 +306 Hover/Click
Aug21 201210 143.89 146.65 143.69 145.15 +3.11 3,065 7,557 +320 Hover/Click
Sep21 201210 141.92 144.78 141.59 143.16 +3.01 4,066 17,593 +388 Hover/Click
Oct21 201210 132.64 135.63 132.64 134.53 +2.96 1,829 14,152 +294 Hover/Click
Total Volume and Open Interest 167,105 411,268 +4,277  
e-miNY RBOB Gasoline(NYM)
Jan21 201210 131.66 131.66 131.66 131.66 +4.07 0 1 +0  
Feb21 201210 132.24 132.24 132.24 132.24 +3.86        
Mar21 201210 133.56 133.56 133.56 133.56 +3.73        
Apr21 201210 145.50 145.50 145.50 145.50 +3.47        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jan21 201210 2.430 2.594 2.381 2.553 +0.111 177,627 229,386 -31,515 Hover/Click
Feb21 201210 2.448 2.609 2.406 2.570 +0.114 72,683 116,211 +9,139 Hover/Click
Mar21 201210 2.449 2.599 2.406 2.565 +0.113 100,154 193,640 +683 Hover/Click
Apr21 201210 2.466 2.607 2.423 2.573 +0.107 62,993 93,453 +1,599 Hover/Click
May21 201210 2.487 2.628 2.449 2.593 +0.104 26,467 60,850 +2,635 Hover/Click
Jun21 201210 2.534 2.676 2.499 2.641 +0.103 10,955 38,156 +277 Hover/Click
Jul21 201210 2.587 2.736 2.564 2.700 +0.099 10,924 30,275 -95 Hover/Click
Aug21 201210 2.603 2.756 2.590 2.722 +0.095 9,596 26,107 -1,752 Hover/Click
Sep21 201210 2.600 2.746 2.584 2.712 +0.090 11,669 42,313 +1,841 Hover/Click
Oct21 201210 2.615 2.768 2.612 2.733 +0.085 24,838 91,429 +55 Hover/Click
Nov21 201210 2.688 2.828 2.683 2.792 +0.073 7,472 43,027 +904 Hover/Click
Dec21 201210 2.834 2.946 2.816 2.911 +0.061 6,559 38,495 +1,034 Hover/Click
Jan22 201210 2.942 3.037 2.914 3.006 +0.060 6,038 39,242 +464 Hover/Click
Feb22 201210 2.893 2.971 2.873 2.941 +0.056 2,211 25,250 -69 Hover/Click
Mar22 201210 2.775 2.822 2.746 2.799 +0.043 4,440 27,172 +214 Hover/Click
Apr22 201210 2.433 2.466 2.420 2.439 +0.016 3,454 24,802 +375 Hover/Click
Total Volume and Open Interest 539,836 1,198,018 -13,987  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201210 49.00 51.06 48.86 50.25 +1.39 225,236 431,421 -15,725 Hover/Click
Mar21 201210 48.98 50.89 48.78 50.12 +1.35 135,787 361,106 +7,031 Hover/Click
Apr21 201210 48.95 50.79 48.76 50.04 +1.30 74,561 207,101 +14,894 Hover/Click
May21 201210 48.91 50.72 48.75 49.98 +1.24 38,515 127,003 +1,601 Hover/Click
Jun21 201210 48.89 50.64 48.72 49.92 +1.19 61,825 217,373 +6,121 Hover/Click
Jul21 201210 48.82 50.50 48.66 49.80 +1.14 16,488 99,008 +827 Hover/Click
Aug21 201210 48.90 50.39 48.63 49.71 +1.08 9,869 68,432 -2,198 Hover/Click
Sep21 201210 48.81 50.29 48.60 49.60 +1.03 14,999 68,851 -697 Hover/Click
Oct21 201210 48.60 50.15 48.49 49.48 +1.00 2,275 38,369 +36 Hover/Click
Nov21 201210 48.42 50.22 48.42 49.35 +0.97 1,216 34,165 +56 Hover/Click
Dec21 201210 48.51 49.90 48.30 49.22 +0.93 33,311 242,827 +483 Hover/Click
Jan22 201210 49.69 49.69 49.09 49.09 +0.89 1,620 39,141 -144 Hover/Click
Feb22 201210 48.60 49.59 48.59 48.99 +0.86 2,389 37,527 -676 Hover/Click
Mar22 201210 48.29 49.22 48.28 48.94 +0.83 1,106 46,842 +144 Hover/Click
Total Volume and Open Interest 648,188 2,454,554 +13,507  
Gas Oil(ICE) Weekly Monthly
Dec20 201210 400.50 405.50 398.00 398.50 unch 43,506 35,822 -22,237 Hover/Click
Jan21 201210 403.50 420.75 401.75 418.25 +16.75 96,158 165,980 +3,586 Hover/Click
Feb21 201210 406.50 423.00 404.75 421.00 +16.50 55,357 102,264 +689 Hover/Click
Mar21 201210 409.00 425.00 407.25 423.00 +16.25 26,315 84,799 +4,648 Hover/Click
Apr21 201210 411.00 425.75 408.50 424.00 +16.00 14,572 41,358 +1,824 Hover/Click
May21 201210 411.50 426.50 409.75 425.00 +15.75 8,816 39,297 +345 Hover/Click
Jun21 201210 412.50 427.25 411.00 425.75 +15.50 16,250 66,359 +1,449 Hover/Click
Jul21 201210 414.50 428.50 413.00 427.25 +15.00 3,801 28,618 +109 Hover/Click
Aug21 201210 415.50 430.00 415.50 429.25 +15.00 2,771 21,333 +598 Hover/Click
Sep21 201210 418.50 432.00 417.25 430.75 +14.50 4,614 30,844 +42 Hover/Click
Total Volume and Open Interest 289,094 933,625 -8,134  
Ethanol(CBOT)
Jan21 201210 1.320 1.320 1.320 1.320 unch 0 32 +0  
Feb21 201210 1.320 1.320 1.320 1.320 unch        
Mar21 201210 1.333 1.333 1.333 1.333 unch        
Apr21 201210 1.375 1.375 1.375 1.375 unch 0 70 +0  
May21 201210 1.385 1.385 1.385 1.385 unch 0 32 +0  
Jun21 201210 1.385 1.385 1.385 1.385 unch        
Jul21 201210 1.385 1.385 1.385 1.385 unch        
Aug21 201210 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 201210 45.74 47.73 45.54 46.78 +1.26 25,466 33,545 -509 Hover/Click
Feb21 201210 45.94 47.87 45.73 46.96 +1.24 36,970 44,618 +3,762 Hover/Click
Mar21 201210 46.01 47.97 45.90 47.07 +1.20 29,076 34,902 -1,066 Hover/Click
Apr21 201210 46.12 48.02 46.05 47.15 +1.16 16,557 12,837 -517 Hover/Click
May21 201210 46.27 48.02 46.20 47.17 +1.11 8,061 10,330 +93 Hover/Click
Jun21 201210 46.19 47.90 46.19 47.14 +1.07 10,103 57,405 -489 Hover/Click
Jul21 201210 46.65 47.76 46.65 47.06 +1.02 1,759 9,936 +339 Hover/Click
Aug21 201210 47.00 47.38 46.92 46.95 +0.97 932 7,617 +108 Hover/Click
Sep21 201210 46.27 47.42 46.27 46.82 +0.92 4,283 11,451 -105 Hover/Click
Oct21 201210 46.67 46.67 46.67 46.67 +0.89 473 7,823 +158 Hover/Click
Nov21 201210 46.53 46.53 46.53 46.53 +0.85 368 7,320 +80 Hover/Click
Dec21 201210 45.73 47.06 45.60 46.39 +0.81 5,676 78,034 -139 Hover/Click
Jan22 201210 46.50 46.50 46.23 46.23 +0.77 129 4,555 +5 Hover/Click
Feb22 201210 46.07 46.07 46.07 46.07 +0.74 193 2,635 +8 Hover/Click
Mar22 201210 45.93 45.93 45.93 45.93 +0.71 258 8,458 +132 Hover/Click
Apr22 201210 45.80 45.80 45.80 45.80 +0.67 21 2,209 -21 Hover/Click
Total Volume and Open Interest 144,277 447,111 +2,105  
US Dollar Index(ICE) Weekly Monthly
Dec20 201210 91.065 91.155 90.655 90.820 -0.262 23,119 28,587 -863 Hover/Click
Mar21 201210 91.000 91.080 90.575 90.750 -0.260 10,379 19,807 +6,284 Hover/Click
Jun21 201210 90.730 90.910 90.525 90.710 -0.280 1 110 +1 Hover/Click
Total Volume and Open Interest 33,509 48,516 +5,432  
Australian Dollar(CME) Weekly Monthly
Dec20 201210 74.36 75.41 74.32 75.27 +0.89 122,684 105,773 -20,029 Hover/Click
Mar21 201210 74.43 75.47 74.39 75.34 +0.89 59,116 53,094 +28,142 Hover/Click
Jun21 201210 75.22 75.50 74.46 75.38 +0.90 11 120 +11 Hover/Click
Total Volume and Open Interest 182,061 160,280 +8,159  
British Pound(CME) Weekly Monthly
Dec20 201210 133.64 133.90 132.46 132.90 -1.07 185,493 104,930 -20,818 Hover/Click
Mar21 201210 133.77 134.01 132.57 133.02 -1.07 59,122 57,341 +22,184 Hover/Click
Jun21 201210 133.00 133.30 132.81 133.07 -1.08 14 252 -7 Hover/Click
Total Volume and Open Interest 245,238 164,184 +1,395  
Canadian Dollar(CME) Weekly Monthly
Dec20 201210 78.01 78.70 77.95 78.46 +0.45 89,323 115,108 -13,188 Hover/Click
Mar21 201210 78.05 78.74 77.99 78.51 +0.46 38,799 43,121 +18,222 Hover/Click
Jun21 201210 78.55 78.74 78.02 78.51 +0.45 470 2,382 +434 Hover/Click
Sep21 201210 78.70 78.74 78.05 78.51 +0.46 6 478 +4 Hover/Click
Total Volume and Open Interest 130,093 163,589 +6,258  
Japanese Yen(CME) Weekly Monthly
Dec20 201210 95.90 96.00 95.62 95.98 +0.03 115,022 138,777 -22,433 Hover/Click
Mar21 201210 96.05 96.15 95.77 96.13 +0.03 55,977 53,608 +21,676 Hover/Click
Jun21 201210 95.94 96.24 95.94 96.24 +0.03 4 155 +2 Hover/Click
Total Volume and Open Interest 171,390 193,326 -636  
Swiss Franc(CME) Weekly Monthly
Dec20 201210 112.43 112.97 112.35 112.73 +0.33 36,377 39,109 -10,558 Hover/Click
Mar21 201210 112.78 113.31 112.70 113.08 +0.33 21,937 15,672 +10,781 Hover/Click
Jun21 201210 113.37 113.42 113.37 113.37 +0.32 0 61 +0 Hover/Click
Total Volume and Open Interest 58,314 54,922 +223  
EuroFX(CME) Weekly Monthly
Dec20 201210 120.82 121.60 120.76 121.34 +0.60 254,924 521,586 -61,747 Hover/Click
Mar21 201210 121.13 121.89 121.06 121.64 +0.60 142,975 155,129 +59,684 Hover/Click
Jun21 201210 121.50 122.11 121.44 121.88 +0.60 428 1,197 +79 Hover/Click
Total Volume and Open Interest 399,082 683,351 -1,968  
Mexican Peso(CME) Weekly Monthly
Dec20 201210 502.75 504.38 498.63 499.25 -3.63 86,212 106,261 -23,425 Hover/Click
Mar21 201210 498.50 499.88 494.25 494.88 -3.50 37,264 85,460 +30,959 Hover/Click
Total Volume and Open Interest 123,536 191,833 +7,522  
Brazilian Real(CME) Weekly Monthly
Jan21 201210 194.15 199.95 194.00 198.35 +5.70 8,643 33,244 -60  
Feb21 201210 194.40 199.55 194.40 198.15 +5.60 135 212 +33  
Mar21 201210 194.00 200.20 194.00 198.05 +5.60 174 2,194 +123 Hover/Click
Apr21 201210 197.75 199.05 197.75 197.75 +5.55 0 11 +0  
Total Volume and Open Interest 8,952 35,661 +96  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201210 171~250 172~180 171~200 172~150 +0~310 9,791 34,719 -3,292 Hover/Click
Mar21 201210 172~200 173~200 172~170 173~150 +1~000 278,948 1,126,561 +9,434 Hover/Click
Jun21 201210 171~160 172~040 171~160 172~040 +1~000 0 8 +0 Hover/Click
Total Volume and Open Interest 288,739 1,161,288 +6,142  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201210 138~040 138~100 138~020 138~100 +0~085 8,635 61,720 -4,661 Hover/Click
Mar21 201210 137~220 137~290 137~200 137~285 +0~085 1,021,005 3,141,840 +25,341 Hover/Click
Jun21 201210 137~225 137~225 137~225 137~225 +0~085 0 5 +0 Hover/Click
Total Volume and Open Interest 1,029,640 3,203,565 +20,680  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201210 125~182 125~210 125~174 125~210 +0~042 5,013 69,486 -2,272 Hover/Click
Mar21 201210 125~272 125~310 125~270 125~304 +0~044 596,425 3,072,549 -534 Hover/Click
Jun21 201210 125~290 125~290 125~290 125~290 +0~030 0 1 +0 Hover/Click
Total Volume and Open Interest 601,438 3,142,036 -2,806  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201210 110~136 110~141 110~136 110~141 +0~006 1,198 27,915 -871 Hover/Click
Mar21 201210 110~130 110~140 110~130 110~137 +0~010 197,493 1,820,133 -6,229 Hover/Click
Jun21 201210 110~137 110~137 110~137 110~137 +0~010       Hover/Click
Total Volume and Open Interest 198,691 1,848,048 -7,100  
Eurodollars(CME) Weekly Monthly
Dec20 201210 99.770 99.780 99.768 99.775 +0.005 167,885 1,088,281 +1,624  
Mar21 201210 99.805 99.820 99.805 99.815 +0.010 98,338 1,137,996 +7,827  
Jun21 201210 99.815 99.825 99.810 99.820 +0.010 47,909 858,535 +101  
Sep21 201210 99.800 99.815 99.800 99.815 +0.015 52,719 766,856 -5,013  
Dec21 201210 99.760 99.770 99.760 99.770 +0.010 69,540 805,696 +522  
Mar22 201210 99.775 99.795 99.775 99.790 +0.015 83,331 634,733 -8,111  
Jun22 201210 99.760 99.785 99.760 99.780 +0.020 69,612 599,422 -2,601  
Sep22 201210 99.740 99.765 99.740 99.760 +0.020 98,253 453,456 -19,195  
Dec22 201210 99.685 99.715 99.685 99.705 +0.020 57,809 395,361 -3,832  
Mar23 201210 99.685 99.710 99.680 99.705 +0.025 105,570 639,975 +6,722  
Jun23 201210 99.635 99.665 99.635 99.660 +0.025 96,052 409,262 +13,491  
Sep23 201210 99.505 99.530 99.505 99.525 +0.025 124,810 403,215 -512  
Dec23 201210 99.455 99.480 99.455 99.475 +0.025 68,121 351,215 -4,188  
Mar24 201210 99.400 99.425 99.395 99.420 +0.030 55,172 271,045 -7,540  
Jun24 201210 99.335 99.365 99.335 99.360 +0.030 26,750 212,158 -2,362  
Sep24 201210 99.275 99.300 99.270 99.295 +0.035 42,483 176,329 +1,601  
Dec24 201210 99.205 99.230 99.200 99.225 +0.035 26,060 199,712 +406  
Mar25 201210 99.140 99.170 99.135 99.165 +0.035 17,925 140,001 -553  
Total Volume and Open Interest 1,396,693 10,010,023 -2,689  
Ultra T-Bond(CBOT)
Dec20 201210 214~07 215~25 213~15 215~12 +2~02 680 26,305 -520  
Mar21 201210 211~26 214~04 211~23 213~21 +2~02 112,591 1,003,326 -5,358  
Jun21 201210 212~09 212~09 212~09 212~09 +2~02        
Total Volume and Open Interest 113,271 1,029,631 -5,878  
Ultra 10-Yr T-Note(CBOT)
Dec20 201210 156~305 156~305 156~305 156~305 +0~150 1,490 8,930 -2,122  
Mar21 201210 155~290 156~110 155~255 156~095 +0~160 158,381 963,655 +295  
Jun21 201210 156~095 156~095 156~095 156~095 +0~160        
Total Volume and Open Interest 159,871 972,585 -1,827  
30 Day Federal Funds(CBOT)
Dec20 201210 99.910 99.912 99.910 99.910 unch 3,866 121,338 -672  
Jan21 201210 99.915 99.920 99.915 99.915 unch 6,674 151,183 -1,108  
Feb21 201210 99.920 99.925 99.920 99.920 unch 8,052 119,699 +2,719  
Mar21 201210 99.925 99.925 99.920 99.920 unch 8,258 70,746 +1,482  
Apr21 201210 99.920 99.925 99.920 99.920 unch 8,101 93,237 -3,122  
May21 201210 99.920 99.925 99.920 99.920 unch 2,731 65,794 -641  
Total Volume and Open Interest 78,791 988,774 +3,312  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201210 152.08 152.12 152.00 152.06 -0.01 3,877 7,254 +3,453 Hover/Click
Jun21 201210 152.06 152.06 152.06 152.06 -0.01       Hover/Click
Sep21 201210 152.06 152.06 152.06 152.06 -0.01       Hover/Click
Total Volume and Open Interest 8,235 15,141 +724  
Euro-Buxl(EUREX)
Mar21 201210 226.18 227.42 224.88 225.80 -0.02 62,633 243,623 +1,597  
Jun21 201210 223.92 223.92 223.92 223.92 -0.02        
Sep21 201210 224.28 224.28 224.28 224.28 -0.02        
Total Volume and Open Interest 66,854 243,623    
Euro-Bund(EUREX) Weekly Monthly
Mar21 201210 178.30 178.55 177.77 178.08 -0.11 537,909 1,293,731 +31,661 Hover/Click
Jun21 201210 175.11 175.11 175.11 175.11 -0.11 0 6 +0 Hover/Click
Sep21 201210 177.63 177.63 177.63 177.63 -0.11       Hover/Click
Total Volume and Open Interest 554,301 1,293,737    
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201210 135.60 135.65 135.39 135.48 -0.07 298,306 1,016,552 -10,288 Hover/Click
Jun21 201210 136.03 136.03 136.03 136.03 -0.07       Hover/Click
Sep21 201210 138.71 138.71 138.71 138.71 -0.07       Hover/Click
Total Volume and Open Interest 308,668 1,016,552    
Euro-Schatz(EUREX)
Mar21 201210 112.43 112.44 112.38 112.39 -0.02 383,399 1,360,449 +58,961  
Jun21 201210 112.49 112.49 112.49 112.49 +0.06 0 1 +0  
Sep21 201210 113.16 113.16 113.16 113.16 -0.02        
Total Volume and Open Interest 399,274 1,360,450    
3-Mth Euribor(EUREX)
Dec20 201210 100.545 100.545 100.540 100.540 -0.010 332 1,121 +2  
Mar21 201210 100.550 100.560 100.550 100.560 -0.005 360 1,091 +302  
Jun21 201210 100.565 100.565 100.565 100.565 -0.005 0 293 +0  
Total Volume and Open Interest 724 4,200 +292  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201210 136~07 136~11 136~07 136~11 +0~20 354 6,801 -215 Hover/Click
Mar21 201210 135~01 135~18 135~00 135~13 +0~20 317,739 477,135 +15,506 Hover/Click
Total Volume and Open Interest 318,093 483,996 +15,291  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201210 99.97 99.97 99.96 99.97 unch 58,215 598,109 -3,263  
Mar21 201210 99.99 100.00 99.99 100.00 +0.01 104,495 679,920 -1,973  
Jun21 201210 100.01 100.03 100.01 100.03 +0.03 84,264 816,893 +3,136  
Sep21 201210 100.03 100.06 100.03 100.05 +0.03 69,074 536,435 -5,815  
Dec21 201210 100.04 100.07 100.04 100.06 +0.03 69,655 515,237 +660  
Mar22 201210 99.99 100.00 99.98 100.00 +0.03 54,735 545,721 +3,659  
Total Volume and Open Interest 710,811 4,892,757 +799  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201210 100.550 100.555 100.535 100.540 -0.010 52,860 467,540 +104  
Mar21 201210 100.560 100.570 100.550 100.560 -0.005 74,160 328,761 +1,468  
Jun21 201210 100.570 100.580 100.555 100.570 unch 38,488 362,404 +3,055  
Total Volume and Open Interest 494,021 3,444,313 +16,348  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201210 99.99 99.99 99.98 99.98 -0.01 12,029 99,533 -7,150  
Mar21 201210 99.97 99.98 99.97 99.98 unch 7,977 139,842 +161  
Jun21 201210 99.95 99.96 99.95 99.96 unch 2,864 138,682 -22  
Sep21 201210 99.93 99.94 99.93 99.94 unch 2,682 128,522 +660  
Dec21 201210 99.90 99.91 99.90 99.91 unch 4,997 110,516 +197  
Mar22 201210 99.88 99.89 99.88 99.89 unch 1,999 119,847 -763  
Jun22 201210 99.86 99.87 99.85 99.87 +0.01 939 51,877 -814  
Sep22 201210 99.83 99.84 99.82 99.84 +0.01 1,041 53,544 -1,539  
Dec22 201210 99.80 99.81 99.79 99.81 +0.01 890 5,459 +140  
Mar23 201210 99.77 99.78 99.77 99.78 unch 211 290 -208  
Total Volume and Open Interest 35,649 849,152 -9,338  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201210 98.97 99.02 98.97 99.02 +0.04 167,874 1,525,478 -8,029  
Mar21 201210 98.91 98.96 98.91 98.96 +0.04 22,008 48,403 +10,744  
Total Volume and Open Interest 189,882 1,573,881 +2,715  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201210 99.81 99.83 99.81 99.82 +0.01 101,836 956,793 +1,966  
Mar21 201210 99.80 99.82 99.80 99.81 +0.01 9,684 16,474 +8,596  
Total Volume and Open Interest 111,520 973,267 +10,562  
Gold(CMX) Weekly Monthly
Dec20 201210 1833.2 1849.1 1828.0 1833.6 -1.0 121 9,784 -1,709 Hover/Click
Feb21 201210 1843.0 1854.2 1831.5 1837.4 -1.1 151,792 404,655 +1,460 Hover/Click
Apr21 201210 1847.5 1857.9 1836.6 1841.5 -1.1 4,142 73,953 +731 Hover/Click
Jun21 201210 1849.1 1860.5 1838.4 1844.3 -1.0 2,558 33,782 -62 Hover/Click
Aug21 201210 1849.6 1862.0 1840.8 1846.9 -0.8 1,912 10,075 +1,092 Hover/Click
Oct21 201210 1848.8 1848.8 1848.8 1848.8 -0.6 135 4,630 +51 Hover/Click
Dec21 201210 1854.3 1864.3 1846.1 1850.6 -0.6 703 9,533 +298 Hover/Click
Feb22 201210 1866.3 1866.3 1852.5 1852.5 -0.6 197 655 -51 Hover/Click
Apr22 201210 1855.4 1855.4 1855.4 1855.4 -0.6 0 11 +0 Hover/Click
Jun22 201210 1859.4 1859.4 1859.4 1859.4 -0.8 0 98 +0 Hover/Click
Aug22 201210 1860.9 1860.9 1860.9 1860.9 -0.8 0 4 +0 Hover/Click
Oct22 201210 1864.6 1864.6 1864.6 1864.6 -0.8       Hover/Click
Total Volume and Open Interest 162,446 549,520 +1,797  
Silver(CMX) Weekly Monthly
Dec20 201210 2394.5 2431.0 2394.5 2403.1 +10.1 70 1,229 -76 Hover/Click
Mar21 201210 2405.5 2443.0 2382.5 2409.4 +10.4 58,830 132,101 +297 Hover/Click
May21 201210 2413.5 2445.0 2388.0 2413.9 +9.7 1,997 11,571 +55 Hover/Click
Jul21 201210 2401.5 2446.5 2400.0 2418.1 +9.1 1,582 4,725 -194 Hover/Click
Sep21 201210 2435.0 2448.0 2404.5 2422.3 +9.0 198 2,038 +56 Hover/Click
Dec21 201210 2450.5 2451.0 2424.5 2429.4 +8.5 47 1,755 +0 Hover/Click
Mar22 201210 2437.1 2437.1 2437.1 2437.1 +8.5 4 15 +4 Hover/Click
Total Volume and Open Interest 63,344 154,821 +241  
Platinum(NYMEX) Weekly Monthly
Jan21 201210 1011.6 1049.2 1005.8 1027.7 +9.2 12,460 46,382 -1,375 Hover/Click
Apr21 201210 1011.5 1052.8 1010.5 1031.7 +9.3 3,342 16,746 +1,820 Hover/Click
Jul21 201210 1021.7 1052.6 1021.7 1034.4 +8.2 24 273 +16 Hover/Click
Oct21 201210 1037.9 1037.9 1037.9 1037.9 +8.2 2 17 +2 Hover/Click
Total Volume and Open Interest 15,889 63,572 +522  
Palladium(NYMEX) Weekly Monthly
Dec20 201210 2332.00 2333.50 2325.00 2325.00 +44.70 2 8 +1 Hover/Click
Mar21 201210 2266.50 2383.50 2266.50 2335.50 +44.90 1,460 9,398 -113 Hover/Click
Jun21 201210 2368.00 2368.00 2338.80 2338.80 +44.10 8 130 +7 Hover/Click
Total Volume and Open Interest 1,470 9,539 -105  
Copper(CMX) Weekly Monthly
Dec20 201210 347.40 358.45 344.70 357.05 +6.25 663 3,011 -242 Hover/Click
Mar21 201210 349.80 359.35 345.00 357.60 +6.25 66,167 166,504 -1,559 Hover/Click
May21 201210 350.15 359.60 345.80 358.05 +6.15 3,224 30,486 +282 Hover/Click
Jul21 201210 347.40 359.75 346.55 358.25 +6.05 2,274 21,278 -518 Hover/Click
Sep21 201210 350.45 359.60 347.00 358.10 +5.90 1,212 8,491 +359 Hover/Click
Total Volume and Open Interest 74,465 242,850 -1,670  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201210 30062 30149 29868 30010 -53 145,645 94,045 +2,545 Hover/Click
Mar21 201210 29970 30050 29774 29912 -54 1,761 8,641 +358 Hover/Click
Jun21 201210 29748 29798 29714 29798 -91 7 29 +3 Hover/Click
Sep21 201210 29698 29698 29698 29698 -91 0 1 +0 Hover/Click
Total Volume and Open Interest 147,413 102,716 +2,906  
S & P 500(CME) Weekly Monthly
Dec20 201210 3668.50 3680.75 3650.75 3668.50 -4.00 800 34,977 +300  
Mar21 201210 3660.75 3660.75 3656.50 3660.75 -3.50 0 26 +0  
Jun21 201210 3650.50 3650.50 3650.50 3650.50 -3.25        
Sep21 201210 3634.75 3634.75 3634.75 3634.75 -5.75        
Total Volume and Open Interest 800 35,077 +300  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201210 3669.50 3681.25 3644.00 3668.50 -4.00 1,119,000 2,494,893 +1,874 Hover/Click
Mar21 201210 3661.25 3673.25 3636.00 3660.75 -3.50 64,470 217,672 +26,502 Hover/Click
Jun21 201210 3658.50 3661.75 3626.00 3650.50 -3.25 118 2,515 +14 Hover/Click
Sep21 201210 3650.00 3650.00 3634.75 3634.75 -5.75 0 18 +0 Hover/Click
Total Volume and Open Interest 1,183,589 2,715,113 +28,390  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201210 12342.75 12449.00 12218.25 12402.00 +35.00 365,422 234,005 -1,457 Hover/Click
Mar21 201210 12341.25 12447.75 12216.75 12400.75 +35.50 7,695 9,760 +1,505 Hover/Click
Jun21 201210 12361.50 12424.25 12211.75 12385.75 +34.50 74 742 +18 Hover/Click
Total Volume and Open Interest 373,191 244,507 +66  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201210 2238.40 2248.80 2217.20 2245.80 +6.80 14,837 54,109 +612 Hover/Click
Mar21 201210 2236.80 2245.00 2213.70 2242.30 +7.00 378 353 -1 Hover/Click
Jun21 201210 2245.30 2245.30 2245.30 2245.30 +6.80       Hover/Click
Total Volume and Open Interest 15,215 54,462 +611  
Volatility Index(CBOE)
Dec20 201210 22.45 23.25 21.81 22.53 unch 40,699 77,892 -14,708  
Jan21 201210 24.15 24.85 23.82 24.68 +0.30 31,786 151,398 +5,613  
Feb21 201210 25.10 25.60 24.90 25.43 +0.15 9,886 33,793 +2,027  
Mar21 201210 25.25 25.70 25.08 25.58 +0.20 4,577 14,786 -529  
Total Volume and Open Interest 91,007 297,828 -7,699  
S & P 600(CME)
Dec20 201210 1095.60 1095.60 1095.60 1095.60 +4.70        
Mar21 201210 1096.30 1096.30 1096.30 1096.30 +4.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201210 1904.60 1925.50 1881.50 1921.20 +17.70 143,738 551,155 +4,786 Hover/Click
Mar21 201210 1903.50 1923.80 1879.70 1919.70 +18.50 5,027 7,432 +2,569 Hover/Click
Jun21 201210 1914.30 1914.30 1914.30 1914.30 +19.30 0 1 +0 Hover/Click
Total Volume and Open Interest 148,765 558,588 +7,355  
Nikkei 225(CME)
Dec20 201210 26665 26845 26635 26715 +30 11,780 8,422 -4,806  
Mar21 201210 26615 26820 26595 26685 +20 9,197 11,987 +5,809  
Total Volume and Open Interest 20,977 20,409 +1,003  
Nikkei 225(SGX) Weekly Monthly
Mar21 201210 26765 26850 26455 26645 -130 61,681 60,142 +41,972  
Jun21 201210 26520 26520 26520 26520 -115 0 6,801 +0  
Sep21 201210 26490 26490 26490 26490 -115 0 88 +0  
Total Volume and Open Interest 168,108 190,819 +31,470  
Nikkei 225 Mini(JPX)
Mar21 201210 26775 26850 26455 26630 -170 185,683 150,897 +40,889  
Jun21 201210 26595 26660 26275 26460 -150 803 1,997 +20  
Sep21 201210 26495 26585 26225 26410 -150 31 799 -1  
Total Volume and Open Interest 628,721 508,086 -54,392  
Nikkei 225(JPX)
Mar21 201210 26590 26780 26570 26630 -170 59,808 140,823 +63,104  
Jun21 201210 26390 26490 26390 26460 -150 15 21,055 +5  
Sep21 201210 26410 26410 26410 26410 -150 0 354 +0  
Total Volume and Open Interest 146,734 431,497 +663  
Nikkei 225(CME) Yen
Mar21 201210 26605 26785 26565 26645 +15 21,575 28,161 +7,845  
Jun21 201210 26470 26470 26470 26470 +10        
Sep21 201210 26370 26370 26370 26370 -60        
Total Volume and Open Interest 59,449 60,257 +710  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201210 26650 26650 26650 26650 +20        
Jun21 201210 26470 26470 26470 26470 +10        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201210 5536.5 5570.5 5506.0 5546.5 +3.0 61,224 271,346 +271,346  
Jan21 201210 5532.0 5559.5 5506.5 5537.5 +2.5 708 1,884 +1,884  
Feb21 201210 5534.0 5534.0 5534.0 5534.0 +3.0        
Mar21 201210 5500.0 5531.0 5500.0 5531.0 +3.0 19 37 +37  
Jun21 201210 5442.5 5442.5 5442.5 5442.5 +3.0 0 17 +17  
Sep21 201210 5420.0 5420.0 5420.0 5420.0 +3.0        
Total Volume and Open Interest 61,951 287,789 +287,789  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201210 26539 26562 26230 26413 -133 89,666 116,630 -440  
Jan21 201210 26551 26570 26250 26422 -134 834 3,157 +583  
Total Volume and Open Interest 90,772 127,009 +323  
DAX(EUREX) Weekly Monthly
Dec20 201210 13333.0 13369.0 13206.5 13303.0 -51.5 58,710 73,640 -1,948  
Mar21 201210 13331.0 13352.0 13200.0 13295.0 -51.5 372 3,608 +204  
Jun21 201210 13352.0 13356.0 13230.5 13300.0 -52.5 5 70 +2  
Total Volume and Open Interest 59,087 77,318 -1,742  
Mini-DAX(EUREX)
Dec20 201210 13340.0 13368.0 13203.0 13303.0 -51.5 36,503 14,683 +329  
Mar21 201210 13326.0 13355.0 13200.0 13295.0 -51.5 171 1,091 -35  
Jun21 201210 13300.0 13300.0 13300.0 13300.0 -52.5 3 50 +1  
Total Volume and Open Interest 36,677 15,824 +295  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201210 3528 3540 3496 3523 -9 686,520 3,141,267 +33,873  
Mar21 201210 3512 3527 3483 3510 -9 41,679 187,784 +24,082  
Jun21 201210 3450 3460 3450 3460 -9 450 51,539 -200  
Total Volume and Open Interest 730,649 3,409,121 +59,755  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201210 10415 10484 10371 10420 -1 33,000 144,022 +1,283  
Mar21 201210 10319 10370 10267 10309 -1 2,061 8,243 +1,448  
Jun21 201210 10198 10199 10152 10152 -1 310 2,620 +310  
Total Volume and Open Interest 35,371 154,885 +3,041  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201210 6561.00 6632.50 6551.50 6604.00 +37.50 88,387 721,021 -6,008  
Mar21 201210 6517.00 6587.50 6509.00 6560.50 +36.00 8,471 22,197 +7,443  
Jun21 201210 6505.50 6505.50 6505.50 6505.50 +34.00 0 76 +0  
Total Volume and Open Interest 96,858 743,296 +1,435  
SPI 200(SFE) Weekly Monthly
Dec20 201210 6729.0 6736.0 6672.0 6686.0 -41.0 39,554 293,357 +2,492  
Mar21 201210 6655.0 6655.0 6608.0 6615.0 -42.0 897 7,124 +672  
Jun21 201210 6593.0 6593.0 6593.0 6593.0 -42.0 0 396 +0  
Total Volume and Open Interest 40,452 301,026 +3,165  
FTSE MIB(ISE)
Dec20 201210 22055.00 22090.00 21735.00 21921.00 -48.00 12,716 68,935 +660  
Mar21 201210 21765.00 21960.00 21630.00 21809.00 -53.00 347 2,014 +253  
Jun21 201210 21650.00 21650.00 21567.00 21567.00 -30.00 0 12 +0  
Total Volume and Open Interest 13,063 70,961 +913  
KOSPI 200(KFE)
Dec20 201210 367.40 372.60 365.45 370.30 -0.95 406,250 176,882 -53,032  
Mar21 201210 362.75 366.85 360.35 363.55 -2.70 21,098 131,898 +62,420  
Jun21 201210 362.90 365.25 360.50 362.75 -2.75 5 14,323 +0  
Total Volume and Open Interest 427,371 352,302 +9,388  
GSCI(CME) Weekly Monthly
Dec20 201210 395.80 397.95 393.95 393.95 +7.95 1,817 3,101 -1,688  
Jan21 201210 397.30 398.45 394.50 394.75 +8.05 1,903 2,920 +1,901  
Feb21 201210 393.95 393.95 393.95 393.95 +6.45        
Total Volume and Open Interest 3,720 6,021 +213  
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!!!