Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 11, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201211 1155.25 1162.75 1151.00 1160.50 +7.75 121,502 208,104 -20,545 Hover/Click
Mar21 201211 1161.00 1168.00 1156.50 1166.00 +7.25 90,650 300,525 +10,396 Hover/Click
May21 201211 1161.00 1169.00 1157.25 1167.25 +7.50 24,072 130,383 +2,345 Hover/Click
Jul21 201211 1160.50 1167.50 1156.00 1166.00 +7.50 21,672 122,231 +241 Hover/Click
Aug21 201211 1141.25 1146.00 1135.50 1145.25 +7.50 2,238 9,031 +532 Hover/Click
Sep21 201211 1087.00 1093.75 1083.00 1093.00 +6.75 751 7,642 +27 Hover/Click
Nov21 201211 1046.75 1054.00 1043.00 1052.75 +6.75 12,174 100,448 -320 Hover/Click
Jan22 201211 1049.00 1054.25 1043.75 1053.50 +7.00 470 10,087 +13 Hover/Click
Mar22 201211 1034.25 1043.75 1033.50 1043.50 +7.75 729 28,822 +78 Hover/Click
May22 201211 1034.25 1040.50 1030.50 1040.50 +8.00 286 5,389 -54 Hover/Click
Jul22 201211 1031.75 1041.00 1031.00 1041.00 +7.75 116 2,633 +4 Hover/Click
Aug22 201211 1034.25 1034.25 1034.25 1034.25 +7.50 0 63 +0 Hover/Click
Sep22 201211 1015.75 1015.75 1015.75 1015.75 +7.50 0 37 +0 Hover/Click
Nov22 201211 988.50 994.25 986.25 994.25 +5.75 72 4,288 +4 Hover/Click
Total Volume and Open Interest 274,732 929,754 -7,279  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201211 382.50 387.90 380.90 384.10 +3.10 317 534 -54 Hover/Click
Jan21 201211 377.50 381.10 375.80 380.30 +3.10 60,725 93,297 -7,569 Hover/Click
Mar21 201211 379.70 382.20 378.00 381.40 +2.00 54,045 147,653 +10,254 Hover/Click
May21 201211 380.10 381.80 378.20 381.40 +1.80 17,445 77,029 +1,290 Hover/Click
Jul21 201211 379.50 381.90 377.90 381.50 +2.40 7,284 45,214 +1,193 Hover/Click
Aug21 201211 372.80 375.20 370.70 375.00 +3.00 1,040 7,508 +105 Hover/Click
Sep21 201211 360.10 363.80 358.40 363.70 +4.20 366 7,641 +74 Hover/Click
Oct21 201211 348.50 351.50 346.70 351.40 +3.80 794 9,521 -9 Hover/Click
Dec21 201211 348.50 351.30 346.10 351.00 +3.70 2,538 29,413 +446 Hover/Click
Jan22 201211 346.00 348.70 344.60 348.50 +3.80 129 1,841 +28 Hover/Click
Total Volume and Open Interest 144,850 426,666 +5,744  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201211 39.25 39.79 39.25 39.58 +0.62 15 592 -12 Hover/Click
Jan21 201211 38.08 38.53 37.94 38.24 +0.18 59,871 105,014 -10,992 Hover/Click
Mar21 201211 37.92 38.35 37.82 38.06 +0.13 52,054 155,576 +15,757 Hover/Click
May21 201211 37.70 38.11 37.63 37.83 +0.13 16,035 81,961 +1,715 Hover/Click
Jul21 201211 37.48 37.92 37.48 37.66 +0.13 9,615 55,638 +359 Hover/Click
Aug21 201211 37.34 37.45 37.07 37.20 +0.08 620 13,864 +39 Hover/Click
Sep21 201211 36.65 36.89 36.50 36.60 unch 457 10,749 +13 Hover/Click
Oct21 201211 36.16 36.37 35.98 36.07 -0.07 446 12,179 +43 Hover/Click
Dec21 201211 36.01 36.33 35.88 36.01 -0.07 2,734 37,053 +258 Hover/Click
Jan22 201211 35.83 36.03 35.73 35.79 -0.06 199 2,287 +77 Hover/Click
Total Volume and Open Interest 142,228 482,761 +7,309  
Canola(WCE) Weekly Monthly
Jan21 201211 587.9 594.1 587.8 593.6 +6.2 19,420 51,067 -6,523 Hover/Click
Mar21 201211 581.9 586.4 581.1 585.9 +4.3 19,010 73,953 +1,635 Hover/Click
May21 201211 577.4 581.7 576.7 581.2 +3.8 6,343 28,019 -137 Hover/Click
Jul21 201211 570.1 575.0 569.9 574.1 +3.8 2,516 23,419 +1,124 Hover/Click
Nov21 201211 521.1 523.7 520.7 522.3 -0.3 1,274 44,255 +90 Hover/Click
Total Volume and Open Interest 48,661 222,236 -3,811  
Corn(CBOT) Weekly Monthly
Dec20 201211 422.00 424.50 417.50 424.25 +4.00 1,079 2,327 -677 Hover/Click
Mar21 201211 422.00 424.50 418.00 423.50 +2.25 87,642 872,171 -6,191 Hover/Click
May21 201211 425.00 427.25 420.75 426.50 +2.25 29,756 237,707 +1,778 Hover/Click
Jul21 201211 426.00 428.75 422.00 428.25 +2.50 22,864 213,894 -261 Hover/Click
Sep21 201211 412.25 414.50 409.75 414.00 +1.75 7,520 91,434 +1,968 Hover/Click
Dec21 201211 409.25 412.25 407.50 412.25 +3.00 13,599 194,502 +2,216 Hover/Click
Mar22 201211 415.50 417.75 413.25 417.75 +2.75 1,022 16,771 +175 Hover/Click
May22 201211 417.00 418.75 415.25 418.75 +2.00 133 2,073 +41 Hover/Click
Jul22 201211 417.00 418.50 415.25 418.50 +1.75 88 16,540 +28 Hover/Click
Sep22 201211 394.50 395.25 394.50 395.00 +0.75 73 1,844 -2 Hover/Click
Total Volume and Open Interest 164,090 1,661,184 -879  
Wheat(CBOT) Weekly Monthly
Dec20 201211 608.25 608.25 608.25 608.25 +18.00 10 18 -18 Hover/Click
Mar21 201211 597.25 619.25 590.25 614.50 +18.00 55,893 189,444 +791 Hover/Click
May21 201211 598.00 618.25 591.00 614.00 +16.75 18,916 53,806 +321 Hover/Click
Jul21 201211 594.50 611.50 589.00 607.50 +12.50 14,022 77,325 -1,388 Hover/Click
Sep21 201211 598.00 613.50 591.75 609.50 +11.50 4,983 22,976 -192 Hover/Click
Dec21 201211 605.75 619.50 598.50 615.50 +10.50 3,354 31,736 +244 Hover/Click
Total Volume and Open Interest 98,037 385,584 -10  
Wheat(KCBT) Weekly Monthly
Dec20 201211 579.00 579.00 579.00 579.00 +16.25 2 15 -2 Hover/Click
Mar21 201211 563.50 587.75 558.00 581.25 +17.75 22,107 120,190 -204 Hover/Click
May21 201211 567.50 591.00 562.50 584.50 +16.50 7,979 33,998 +488 Hover/Click
Jul21 201211 569.50 591.25 564.50 584.75 +14.50 5,867 34,992 +148 Hover/Click
Sep21 201211 574.25 595.00 568.75 588.75 +14.25 1,078 7,947 +165 Hover/Click
Dec21 201211 580.25 600.50 575.00 595.00 +14.50 747 6,983 +37 Hover/Click
Mar22 201211 584.75 604.50 579.25 598.75 +14.00 57 701 +20 Hover/Click
Total Volume and Open Interest 37,844 205,354 +647  
Wheat(MGE) Weekly Monthly
Dec20 201211 555.25 555.25 555.25 555.25 +7.25 0 3 +0 Hover/Click
Mar21 201211 561.75 574.00 557.25 570.00 +7.50 6,897 36,651 +45 Hover/Click
May21 201211 571.25 582.25 566.50 578.25 +7.50 2,395 11,164 +461 Hover/Click
Jul21 201211 577.50 589.75 575.00 585.75 +7.00 2,040 8,486 +384 Hover/Click
Sep21 201211 586.25 596.75 583.25 593.50 +6.50 748 6,138 +161 Hover/Click
Dec21 201211 596.75 607.00 593.50 603.00 +5.75 120 2,954 +9 Hover/Click
Total Volume and Open Interest 12,209 65,639 +1,060  
Oats(CBOT) Weekly Monthly
Dec20 201211 344.75 344.75 344.75 344.75 +5.75       Hover/Click
Mar21 201211 331.25 339.25 330.00 338.00 +5.75 466 3,739 +72 Hover/Click
May21 201211 327.00 336.00 327.00 336.00 +7.25 58 298 +28 Hover/Click
Jul21 201211 326.75 330.50 326.75 330.50 +7.75 39 88 +4 Hover/Click
Total Volume and Open Interest 603 4,257 +99  
Rough Rice(CBOT) Weekly Monthly
Jan21 201211 12.40 12.48 12.40 12.47 +0.07 338 6,808 -234 Hover/Click
Mar21 201211 12.60 12.67 12.58 12.65 +0.08 335 2,247 +264 Hover/Click
May21 201211 12.76 12.76 12.76 12.76 +0.05 0 5 +0 Hover/Click
Jul21 201211 12.90 12.90 12.90 12.90 +0.05       Hover/Click
Total Volume and Open Interest 673 9,094 +30  
Live Cattle(CME) Weekly Monthly
Dec20 201211 107.800 109.180 107.800 108.750 +0.820 2,421 10,011 -940 Hover/Click
Feb21 201211 111.800 113.800 111.680 113.250 +1.400 15,620 113,966 +567 Hover/Click
Apr21 201211 115.950 117.650 115.800 117.385 +1.405 9,320 69,663 +988 Hover/Click
Jun21 201211 111.385 112.785 111.100 112.600 +1.200 8,345 61,309 +1,202 Hover/Click
Aug21 201211 110.600 112.050 110.500 111.980 +1.130 2,379 14,832 +381 Hover/Click
Oct21 201211 114.230 115.450 114.035 115.200 +0.900 630 8,714 -4 Hover/Click
Total Volume and Open Interest 39,078 282,669 +2,322  
Feeder Cattle(CME) Weekly Monthly
Jan21 201211 137.400 139.850 137.250 139.735 +2.135 5,731 15,338 -967 Hover/Click
Mar21 201211 138.850 141.100 138.785 140.550 +1.300 4,291 14,264 +1,200 Hover/Click
Apr21 201211 140.580 142.450 140.300 141.900 +1.165 1,286 3,654 -44 Hover/Click
May21 201211 140.950 142.935 140.950 142.435 +1.105 947 4,093 +43 Hover/Click
Aug21 201211 147.000 148.550 146.550 147.830 +0.880 191 2,486 +39 Hover/Click
Sep21 201211 147.130 148.630 147.130 147.950 +0.570 24 222 +18 Hover/Click
Oct21 201211 147.185 148.330 147.050 147.735 +0.450 8 55 +4 Hover/Click
Total Volume and Open Interest 12,478 40,122 +293  
Lean Hogs(CME) Weekly Monthly
Dec20 201211 64.800 64.950 64.530 64.680 -0.120 3,133 10,213 -1,487 Hover/Click
Feb21 201211 65.030 65.200 63.000 63.230 -1.870 10,915 82,303 -663 Hover/Click
Apr21 201211 69.000 69.080 67.350 67.500 -1.580 5,287 40,704 -410 Hover/Click
May21 201211 73.750 73.750 72.750 72.980 -1.470 76 1,609 +2  
Jun21 201211 80.150 80.380 78.750 78.900 -1.450 4,003 28,754 +500 Hover/Click
Jul21 201211 80.630 81.200 79.730 79.800 -1.330 2,486 12,618 -425 Hover/Click
Aug21 201211 80.780 81.100 79.700 79.830 -1.220 2,769 11,297 +705 Hover/Click
Oct21 201211 69.480 69.750 68.500 68.500 -1.150 403 4,493 +59 Hover/Click
Total Volume and Open Interest 29,568 193,548 -1,658  
Class III Milk(CME) Weekly Monthly
Dec20 201211 15.79 15.94 15.77 15.79 unch 299 4,580 -86 Hover/Click
Jan21 201211 16.40 17.06 16.21 16.22 -0.09 470 3,582 +37 Hover/Click
Feb21 201211 17.30 18.01 17.25 17.27 +0.01 306 2,329 +16 Hover/Click
Mar21 201211 17.35 18.04 17.14 17.15 -0.14 163 2,324 +43 Hover/Click
Apr21 201211 17.13 17.55 17.04 17.08 -0.05 78 1,452 +10 Hover/Click
May21 201211 17.14 17.39 17.11 17.14 unch 41 1,377 +29 Hover/Click
Jun21 201211 17.33 17.40 17.20 17.20 unch 29 1,299 -1 Hover/Click
Jul21 201211 17.40 17.50 17.32 17.32 -0.08 5 552 +1 Hover/Click
Aug21 201211 17.50 17.52 17.45 17.45 +0.07 11 506 +11 Hover/Click
Sep21 201211 17.57 17.70 17.57 17.67 unch 3 646 +2 Hover/Click
Oct21 201211 17.51 17.64 17.46 17.46 -0.04 28 401 +18 Hover/Click
Nov21 201211 17.31 17.42 17.21 17.26 -0.04 29 372 +29 Hover/Click
Dec21 201211 17.20 17.30 17.01 17.30 +0.10 21 359 +21 Hover/Click
Total Volume and Open Interest 1,483 19,782 +130  
Cocoa(ICE) Weekly Monthly
Dec20 201211 2747 2747 2747 2747 +55 0 6 -12 Hover/Click
Mar21 201211 2585 2633 2577 2622 +55 18,301 98,056 +1,418 Hover/Click
May21 201211 2537 2566 2527 2554 +35 8,688 49,722 -299 Hover/Click
Jul21 201211 2519 2544 2506 2532 +32 3,450 24,615 +598 Hover/Click
Sep21 201211 2506 2531 2496 2520 +32 1,473 17,232 +205 Hover/Click
Dec21 201211 2489 2517 2487 2507 +30 238 11,828 +6 Hover/Click
Mar22 201211 2477 2497 2477 2496 +30 146 5,193 +63 Hover/Click
Total Volume and Open Interest 32,296 212,141 +1,979  
Coffee "C"(ICE) Weekly Monthly
Dec20 201211 119.00 119.10 118.80 119.10 +0.55 1 103 -1 Hover/Click
Mar21 201211 123.00 123.55 120.20 121.60 +0.55 13,623 115,789 +794 Hover/Click
May21 201211 124.65 125.25 122.05 123.40 +0.55 4,167 43,704 +71 Hover/Click
Jul21 201211 126.50 126.55 123.60 124.95 +0.60 4,176 34,892 -422 Hover/Click
Sep21 201211 127.75 128.10 125.05 126.35 +0.55 1,647 26,279 +441 Hover/Click
Dec21 201211 129.10 129.10 126.60 127.90 +0.50 209 18,910 +7 Hover/Click
Total Volume and Open Interest 23,842 257,412 +894  
Orange Juice(ICE) Weekly Monthly
Jan21 201211 120.25 120.80 115.50 116.05 -4.85 408 5,811 -128 Hover/Click
Mar21 201211 122.75 123.25 118.50 118.90 -4.50 171 4,579 +140 Hover/Click
May21 201211 124.00 124.00 120.50 120.75 -4.00 9 501 +1 Hover/Click
Jul21 201211 124.50 124.50 123.10 123.20 -3.40 3 133 +2 Hover/Click
Sep21 201211 125.25 125.25 125.25 125.25 -3.40 0 28 +0 Hover/Click
Nov21 201211 127.05 127.05 127.05 127.05 -4.00 0 5 +0 Hover/Click
Total Volume and Open Interest 591 11,059 +15  
Sugar #11(ICE) Weekly Monthly
Mar21 201211 14.66 14.70 14.38 14.43 -0.23 63,150 400,792 -2,017 Hover/Click
May21 201211 13.95 14.00 13.75 13.78 -0.19 22,961 224,408 +2,007 Hover/Click
Jul21 201211 13.55 13.58 13.38 13.41 -0.13 13,603 136,483 +1,681 Hover/Click
Oct21 201211 13.52 13.52 13.33 13.38 -0.11 7,383 106,574 -61 Hover/Click
Mar22 201211 13.80 13.80 13.66 13.70 -0.09 3,168 66,484 +746 Hover/Click
May22 201211 13.40 13.40 13.26 13.30 -0.09 2,025 43,234 +494 Hover/Click
Jul22 201211 13.16 13.16 13.03 13.06 -0.10 2,012 36,487 +603 Hover/Click
Oct22 201211 13.02 13.05 12.98 13.01 -0.10 1,040 32,863 +355 Hover/Click
Total Volume and Open Interest 116,575 1,071,960 +4,422  
London Cocoa(LCE) Weekly Monthly
Dec20 201211 1627 1695 1626 1671 +41 718 6,325 -665 Hover/Click
Mar21 201211 1729 1789 1723 1780 +53 7,444 76,455 +166 Hover/Click
May21 201211 1691 1736 1686 1723 +35 5,167 40,423 +1,098 Hover/Click
Jul21 201211 1666 1702 1661 1691 +29 3,321 24,590 +1,096 Hover/Click
Sep21 201211 1655 1685 1650 1674 +28 1,442 24,784 +384 Hover/Click
Dec21 201211 1652 1687 1652 1673 +25 557 31,885 +5 Hover/Click
Mar22 201211 1652 1681 1652 1667 +21 209 8,078 +86 Hover/Click
Total Volume and Open Interest 18,880 217,365 +2,172  
London Sugar(LCE) Weekly Monthly
Mar21 201211 400.80 402.30 395.20 395.80 -5.80 4,758 40,393 -485 Hover/Click
May21 201211 394.50 396.40 391.00 391.60 -4.40 1,686 26,086 +63 Hover/Click
Aug21 201211 387.70 390.20 385.00 386.60 -3.20 513 12,947 +35 Hover/Click
Oct21 201211 384.00 384.00 380.00 381.50 -2.20 153 4,401 +49 Hover/Click
Dec21 201211 381.00 382.50 379.60 381.20 -1.70 38 3,084 +21 Hover/Click
Total Volume and Open Interest 7,149 89,350 -316  
Cotton(ICE) Weekly Monthly
Mar21 201211 74.25 74.75 74.00 74.08 -0.18 14,697 126,635 +361 Hover/Click
May21 201211 75.03 75.51 74.79 74.89 -0.15 3,869 37,873 -90 Hover/Click
Jul21 201211 75.70 76.15 75.46 75.54 -0.19 2,513 21,735 +560 Hover/Click
Oct21 201211 73.80 73.80 73.47 73.47 -0.33 0 6 +0 Hover/Click
Dec21 201211 72.50 72.85 72.30 72.37 -0.18 1,285 23,438 +290 Hover/Click
Mar22 201211 73.16 73.33 72.70 72.87 -0.48 35 1,194 +1 Hover/Click
Total Volume and Open Interest 22,399 212,319 +1,122  
Lumber(CME) Weekly Monthly
Jan21 201211 796.1 801.6 762.2 795.0 +8.5 319 1,529 -52  
Mar21 201211 737.9 745.5 709.1 722.0 -17.1 311 813 +29  
May21 201211 696.7 706.2 671.9 675.5 -22.5 103 394 -8  
Jul21 201211 666.5 674.5 650.0 660.0 -9.0 8 174 +5  
Sep21 201211 650.5 650.5 650.5 650.5 -9.0        
Nov21 201211 650.5 650.5 650.5 650.5 -9.0        
Jan22 201211 650.5 650.5 650.5 650.5 -9.0        
Total Volume and Open Interest 741 2,910 -26  
Crude Oil(NYM) Weekly Monthly
Jan21 201211 46.97 47.29 46.34 46.57 -0.21 434,976 265,488 -34,528 Hover/Click
Feb21 201211 47.15 47.46 46.51 46.75 -0.21 149,403 248,656 +9,868 Hover/Click
Mar21 201211 47.26 47.54 46.63 46.87 -0.20 79,462 224,628 +9,275 Hover/Click
Apr21 201211 47.32 47.58 46.73 46.96 -0.19 32,377 105,631 +887 Hover/Click
May21 201211 47.41 47.57 46.76 47.00 -0.17 32,277 87,731 -1,894 Hover/Click
Jun21 201211 47.26 47.52 46.71 46.97 -0.17 63,264 211,474 -3,853 Hover/Click
Jul21 201211 47.29 47.41 46.67 46.89 -0.17 13,204 64,469 +478 Hover/Click
Aug21 201211 47.24 47.24 46.58 46.78 -0.17 9,395 48,278 -1,382 Hover/Click
Sep21 201211 46.91 47.09 46.43 46.64 -0.18 17,567 75,638 +2,202 Hover/Click
Oct21 201211 46.75 46.92 46.26 46.49 -0.18 4,996 40,127 +175 Hover/Click
Nov21 201211 46.67 46.69 46.17 46.35 -0.18 2,548 44,459 +390 Hover/Click
Dec21 201211 46.43 46.67 46.00 46.20 -0.19 59,844 268,961 +868 Hover/Click
Jan22 201211 46.00 46.54 45.97 46.03 -0.20 1,362 39,782 +446 Hover/Click
Feb22 201211 45.87 45.87 45.87 45.87 -0.20 337 18,037 +40 Hover/Click
Mar22 201211 45.95 46.26 45.73 45.73 -0.20 1,497 26,093 -100 Hover/Click
Apr22 201211 45.61 45.61 45.61 45.61 -0.19 271 7,444 -9 Hover/Click
Total Volume and Open Interest 940,309 2,115,098 -16,815  
e-miNY Crude Oil(NYM)
Jan21 201211 47.000 47.300 46.350 46.575 -0.200 13,214 1,516 -23  
Feb21 201211 47.175 47.450 46.525 46.750 -0.200 961 431 -22  
Mar21 201211 47.450 47.525 46.650 46.875 -0.200 84 442 -2  
Apr21 201211 47.225 47.250 46.750 46.950 -0.200 5 120 +1  
May21 201211 46.975 47.000 46.975 47.000 -0.175 10 38 -1  
Jun21 201211 47.175 47.425 46.750 46.975 -0.175 22 152 +0  
Jul21 201211 46.800 46.975 46.800 46.900 -0.150 2 20 +1  
Aug21 201211 46.775 46.975 46.775 46.775 -0.175 1 10 +1  
Sep21 201211 46.650 46.650 46.650 46.650 -0.175 0 9 +0  
Oct21 201211 46.500 46.500 46.500 46.500 -0.175 0 7 +0  
Total Volume and Open Interest 14,326 2,935 -55  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201211 143.79 144.97 142.42 143.69 +0.12 62,922 89,218 -2,992 Hover/Click
Feb21 201211 144.20 145.41 142.95 144.16 +0.06 36,047 64,340 +3,290 Hover/Click
Mar21 201211 144.56 145.65 143.25 144.40 +0.02 20,806 42,647 +2,504 Hover/Click
Apr21 201211 145.23 145.73 143.37 144.50 +0.03 7,825 30,499 +1,018 Hover/Click
May21 201211 145.12 145.40 143.71 144.68 +0.01 5,399 18,125 +648 Hover/Click
Jun21 201211 144.70 145.68 143.93 144.95 -0.06 9,988 34,340 +877 Hover/Click
Jul21 201211 145.93 146.74 144.43 145.44 -0.11 1,156 10,094 +69 Hover/Click
Aug21 201211 145.88 147.27 145.18 146.01 -0.14 823 6,448 +67 Hover/Click
Sep21 201211 146.66 147.83 145.67 146.62 -0.19 1,347 10,532 +110 Hover/Click
Oct21 201211 147.37 147.37 146.84 147.28 -0.21 552 5,495 +24 Hover/Click
Nov21 201211 148.10 148.44 146.83 147.88 -0.22 409 6,417 +15 Hover/Click
Dec21 201211 148.55 149.32 147.18 148.29 -0.21 2,409 36,235 -371 Hover/Click
Jan22 201211 149.16 149.16 148.84 148.84 -0.22 65 9,121 +0 Hover/Click
Feb22 201211 148.95 148.96 148.95 148.96 -0.23 49 1,709 +5 Hover/Click
Total Volume and Open Interest 150,849 386,221 +5,254  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201211 131.66 132.65 129.81 130.77 -0.89 76,871 97,260 -5,761 Hover/Click
Feb21 201211 132.29 133.24 130.54 131.37 -0.87 52,752 62,061 +4,959 Hover/Click
Mar21 201211 133.62 134.55 131.90 132.79 -0.77 35,409 56,175 +1,395 Hover/Click
Apr21 201211 145.87 146.52 143.97 144.80 -0.70 17,156 40,400 +440 Hover/Click
May21 201211 146.98 147.58 145.33 146.12 -0.69 7,095 23,609 -129 Hover/Click
Jun21 201211 148.00 148.00 145.55 146.32 -0.69 13,397 43,140 +347 Hover/Click
Jul21 201211 146.21 146.76 145.23 145.66 -0.71 3,519 13,547 +98 Hover/Click
Aug21 201211 144.64 144.64 144.20 144.41 -0.74 3,303 7,780 +223 Hover/Click
Sep21 201211 142.96 142.96 142.02 142.36 -0.80 6,036 18,135 +542 Hover/Click
Oct21 201211 133.96 133.96 133.43 133.70 -0.83 2,887 14,813 +661 Hover/Click
Total Volume and Open Interest 225,123 414,949 +3,681  
e-miNY RBOB Gasoline(NYM)
Jan21 201211 130.77 130.77 130.77 130.77 -0.89 1 0 -1  
Feb21 201211 131.37 131.37 131.37 131.37 -0.87        
Mar21 201211 132.79 132.79 132.79 132.79 -0.77        
Apr21 201211 144.80 144.80 144.80 144.80 -0.70        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jan21 201211 2.568 2.630 2.526 2.591 +0.038 185,147 196,256 -33,130 Hover/Click
Feb21 201211 2.589 2.635 2.540 2.603 +0.033 88,297 130,714 +14,503 Hover/Click
Mar21 201211 2.576 2.621 2.538 2.597 +0.032 94,926 203,837 +10,197 Hover/Click
Apr21 201211 2.579 2.621 2.547 2.596 +0.023 53,619 94,931 +1,478 Hover/Click
May21 201211 2.598 2.640 2.570 2.612 +0.019 16,673 61,518 +668 Hover/Click
Jun21 201211 2.644 2.686 2.614 2.658 +0.017 13,420 38,065 -91 Hover/Click
Jul21 201211 2.703 2.744 2.677 2.716 +0.016 7,806 30,388 +113 Hover/Click
Aug21 201211 2.726 2.764 2.701 2.740 +0.018 4,636 26,706 +599 Hover/Click
Sep21 201211 2.712 2.755 2.693 2.731 +0.019 6,029 43,288 +975 Hover/Click
Oct21 201211 2.739 2.776 2.715 2.751 +0.018 18,413 90,505 -924 Hover/Click
Nov21 201211 2.789 2.832 2.776 2.811 +0.019 7,536 43,735 +708 Hover/Click
Dec21 201211 2.912 2.950 2.897 2.935 +0.024 6,506 40,555 +2,060 Hover/Click
Jan22 201211 3.014 3.042 2.992 3.032 +0.026 6,155 39,700 +458 Hover/Click
Feb22 201211 2.964 2.978 2.931 2.969 +0.028 2,723 25,667 +417 Hover/Click
Mar22 201211 2.790 2.825 2.789 2.823 +0.024 3,955 27,530 +358 Hover/Click
Apr22 201211 2.451 2.456 2.436 2.453 +0.014 3,085 24,582 -220 Hover/Click
Total Volume and Open Interest 520,714 1,196,073 -1,945  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201211 50.45 50.74 49.74 49.97 -0.28 267,786 414,300 -17,121 Hover/Click
Mar21 201211 50.37 50.59 49.65 49.90 -0.22 162,305 368,910 +7,804 Hover/Click
Apr21 201211 50.20 50.48 49.58 49.84 -0.20 74,866 215,269 +8,168 Hover/Click
May21 201211 50.19 50.42 49.53 49.79 -0.19 48,330 130,402 +3,399 Hover/Click
Jun21 201211 50.12 50.34 49.46 49.73 -0.19 78,279 219,119 +1,746 Hover/Click
Jul21 201211 50.02 50.19 49.34 49.62 -0.18 17,292 100,426 +1,418 Hover/Click
Aug21 201211 49.90 50.03 49.28 49.53 -0.18 9,313 67,786 -646 Hover/Click
Sep21 201211 49.81 49.95 49.17 49.42 -0.18 13,304 69,247 +396 Hover/Click
Oct21 201211 49.64 49.81 49.06 49.29 -0.19 3,457 38,278 -91 Hover/Click
Nov21 201211 49.09 49.17 49.09 49.16 -0.19 2,234 34,038 -127 Hover/Click
Dec21 201211 49.39 49.53 48.82 49.04 -0.18 56,221 246,025 +3,198 Hover/Click
Jan22 201211 48.92 48.92 48.92 48.92 -0.17 1,571 38,719 -422 Hover/Click
Feb22 201211 48.81 48.81 48.81 48.81 -0.18 2,767 37,674 +147 Hover/Click
Mar22 201211 48.35 48.76 48.27 48.76 -0.18 2,644 46,802 -40 Hover/Click
Total Volume and Open Interest 781,762 2,466,256 +11,702  
Gas Oil(ICE) Weekly Monthly
Jan21 201211 416.25 416.75 409.50 412.00 -6.25 141,473 160,204 -5,776 Hover/Click
Feb21 201211 417.50 419.75 412.25 415.00 -6.00 67,978 109,211 +6,947 Hover/Click
Mar21 201211 419.75 421.50 414.50 417.25 -5.75 32,128 86,785 +1,986 Hover/Click
Apr21 201211 421.25 423.00 415.75 418.50 -5.50 17,198 43,104 +1,746 Hover/Click
May21 201211 422.25 423.50 416.50 419.50 -5.50 6,638 38,763 -534 Hover/Click
Jun21 201211 422.00 424.75 417.25 420.25 -5.50 20,134 65,688 -671 Hover/Click
Jul21 201211 424.75 425.50 419.50 421.75 -5.50 3,282 28,889 +271 Hover/Click
Aug21 201211 426.75 427.25 420.50 423.75 -5.50 2,028 21,475 +142 Hover/Click
Sep21 201211 428.25 429.75 422.50 425.25 -5.50 3,595 30,502 -342 Hover/Click
Oct21 201211 430.75 430.75 424.50 427.00 -5.75 2,837 36,074 +179 Hover/Click
Total Volume and Open Interest 371,086 903,764 -29,861  
Ethanol(CBOT)
Jan21 201211 1.320 1.320 1.320 1.320 unch 0 32 +0  
Feb21 201211 1.320 1.320 1.320 1.320 unch        
Mar21 201211 1.333 1.333 1.333 1.333 unch        
Apr21 201211 1.375 1.375 1.375 1.375 unch 0 70 +0  
May21 201211 1.385 1.385 1.385 1.385 unch 0 32 +0  
Jun21 201211 1.385 1.385 1.385 1.385 unch        
Jul21 201211 1.385 1.385 1.385 1.385 unch        
Aug21 201211 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 201211 47.03 47.30 46.36 46.57 -0.21 29,380 32,310 -1,235 Hover/Click
Feb21 201211 47.25 47.47 46.53 46.75 -0.21 39,836 45,942 +1,324 Hover/Click
Mar21 201211 47.35 47.52 46.65 46.87 -0.20 39,091 38,564 +3,662 Hover/Click
Apr21 201211 47.40 47.54 46.74 46.96 -0.19 19,004 13,798 +961 Hover/Click
May21 201211 47.48 47.49 46.76 47.00 -0.17 10,816 11,605 +1,275 Hover/Click
Jun21 201211 47.26 47.42 46.81 46.97 -0.17 16,362 57,090 -315 Hover/Click
Jul21 201211 47.06 47.06 46.73 46.89 -0.17 2,436 10,421 +485 Hover/Click
Aug21 201211 46.93 46.93 46.78 46.78 -0.17 1,468 7,589 -28 Hover/Click
Sep21 201211 46.69 46.69 46.52 46.64 -0.18 2,995 11,399 -52 Hover/Click
Oct21 201211 46.65 46.65 46.49 46.49 -0.18 849 7,871 +48 Hover/Click
Nov21 201211 46.35 46.35 46.35 46.35 -0.18 512 7,389 +69 Hover/Click
Dec21 201211 46.39 46.57 46.09 46.20 -0.19 14,663 77,631 -403 Hover/Click
Jan22 201211 46.03 46.03 46.03 46.03 -0.20 265 4,652 +97 Hover/Click
Feb22 201211 45.87 45.87 45.87 45.87 -0.20 115 2,667 +32 Hover/Click
Mar22 201211 45.73 45.73 45.73 45.73 -0.20 431 8,496 +38 Hover/Click
Apr22 201211 45.61 45.61 45.61 45.61 -0.19 29 2,218 +9 Hover/Click
Total Volume and Open Interest 186,894 451,087 +3,976  
US Dollar Index(ICE) Weekly Monthly
Dec20 201211 90.750 91.050 90.630 90.970 +0.150 26,091 22,724 -5,863 Hover/Click
Mar21 201211 90.670 90.975 90.545 90.925 +0.175 14,050 25,591 +5,784 Hover/Click
Jun21 201211 90.530 90.885 90.530 90.885 +0.175 22 122 +12 Hover/Click
Total Volume and Open Interest 40,163 48,449 -67  
Australian Dollar(CME) Weekly Monthly
Dec20 201211 75.35 75.72 75.20 75.37 +0.10 188,584 57,135 -48,638 Hover/Click
Mar21 201211 75.42 75.79 75.28 75.45 +0.11 123,384 100,529 +47,435 Hover/Click
Jun21 201211 75.73 75.79 75.34 75.48 +0.10 50 112 -8 Hover/Click
Total Volume and Open Interest 312,546 159,056 -1,224  
British Pound(CME) Weekly Monthly
Dec20 201211 133.00 133.24 131.35 132.26 -0.64 153,784 75,688 -29,242 Hover/Click
Mar21 201211 133.11 133.37 131.46 132.38 -0.64 83,109 88,326 +30,985 Hover/Click
Jun21 201211 132.34 133.37 131.66 132.44 -0.63 11 254 +2 Hover/Click
Total Volume and Open Interest 237,390 165,941 +1,757  
Canadian Dollar(CME) Weekly Monthly
Dec20 201211 78.47 78.61 78.17 78.30 -0.16 132,119 80,561 -34,547 Hover/Click
Mar21 201211 78.52 78.67 78.22 78.35 -0.16 84,918 79,768 +36,647 Hover/Click
Jun21 201211 78.36 78.66 78.24 78.36 -0.15 210 2,535 +153 Hover/Click
Sep21 201211 78.27 78.65 78.25 78.35 -0.16 81 506 +28 Hover/Click
Total Volume and Open Interest 217,687 165,898 +2,309  
Japanese Yen(CME) Weekly Monthly
Dec20 201211 95.95 96.32 95.91 96.15 +0.17 164,626 110,772 -28,005 Hover/Click
Mar21 201211 96.10 96.47 96.06 96.30 +0.17 117,257 119,201 +65,593 Hover/Click
Jun21 201211 96.41 96.56 96.23 96.41 +0.17 17 158 +3 Hover/Click
Total Volume and Open Interest 283,635 231,821 +38,495  
Swiss Franc(CME) Weekly Monthly
Dec20 201211 112.86 112.97 112.25 112.43 -0.30 41,827 24,738 -14,371 Hover/Click
Mar21 201211 113.20 113.33 112.60 112.78 -0.30 28,965 31,060 +15,388 Hover/Click
Jun21 201211 113.08 113.48 113.04 113.08 -0.29 6 67 +6 Hover/Click
Total Volume and Open Interest 70,799 55,944 +1,022  
EuroFX(CME) Weekly Monthly
Dec20 201211 121.42 121.64 121.06 121.13 -0.21 427,302 321,017 -200,569 Hover/Click
Mar21 201211 121.71 121.94 121.36 121.43 -0.21 305,856 365,699 +210,570 Hover/Click
Jun21 201211 122.11 122.17 121.62 121.68 -0.20 372 1,212 +15 Hover/Click
Total Volume and Open Interest 734,116 693,457 +10,106  
Mexican Peso(CME) Weekly Monthly
Dec20 201211 500.25 501.00 495.25 497.25 -2.00 80,691 85,319 -20,942 Hover/Click
Mar21 201211 495.75 496.50 490.75 492.75 -2.13 36,068 107,877 +22,417 Hover/Click
Total Volume and Open Interest 116,791 193,313 +1,480  
Brazilian Real(CME) Weekly Monthly
Jan21 201211 199.80 199.80 196.55 197.65 -0.70 9,207 33,879 +635  
Feb21 201211 199.40 199.50 196.45 197.50 -0.65 96 248 +36  
Mar21 201211 200.20 201.20 196.60 197.40 -0.65 288 2,386 +192 Hover/Click
Apr21 201211 200.75 200.75 196.40 197.10 -0.65 2 10 -1  
Total Volume and Open Interest 9,593 36,523 +862  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201211 173~000 173~060 172~120 172~200 +0~050 1,270 33,565 -1,154 Hover/Click
Mar21 201211 173~180 174~090 173~110 173~210 +0~060 306,644 1,122,981 -3,580 Hover/Click
Jun21 201211 172~100 172~100 172~100 172~100 +0~060 0 8 +0 Hover/Click
Total Volume and Open Interest 307,914 1,156,554 -4,734  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201211 138~095 138~190 138~085 138~160 +0~060 3,736 60,154 -1,566 Hover/Click
Mar21 201211 137~280 138~070 137~265 138~030 +0~065 1,118,052 3,147,025 +5,185 Hover/Click
Jun21 201211 137~200 137~200 137~150 137~150 -0~075 0 5 +0 Hover/Click
Total Volume and Open Interest 1,121,788 3,207,184 +3,619  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201211 125~204 125~260 125~202 125~250 +0~040 2,736 69,331 -155 Hover/Click
Mar21 201211 125~300 126~042 125~296 126~030 +0~044 607,259 3,066,282 -6,267 Hover/Click
Jun21 201211 126~014 126~014 126~014 126~014 +0~044 0 1 +0 Hover/Click
Total Volume and Open Interest 609,995 3,135,614 -6,422  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201211 110~141 110~154 110~141 110~153 +0~012 4,655 27,894 -21 Hover/Click
Mar21 201211 110~137 110~154 110~136 110~152 +0~013 182,765 1,807,266 -12,867 Hover/Click
Jun21 201211 110~152 110~152 110~152 110~152 +0~013       Hover/Click
Total Volume and Open Interest 187,420 1,835,160 -12,888  
Eurodollars(CME) Weekly Monthly
Dec20 201211 99.775 99.783 99.770 99.783 +0.007 426,561 1,146,933 +58,652  
Mar21 201211 99.820 99.830 99.810 99.830 +0.015 244,232 1,175,729 +37,733  
Jun21 201211 99.825 99.840 99.815 99.835 +0.015 163,351 876,006 +17,471  
Sep21 201211 99.815 99.835 99.805 99.830 +0.015 126,846 788,674 +21,818  
Dec21 201211 99.770 99.790 99.765 99.785 +0.015 113,414 793,865 -11,831  
Mar22 201211 99.790 99.815 99.790 99.810 +0.020 96,580 632,589 -2,144  
Jun22 201211 99.780 99.810 99.775 99.800 +0.020 120,176 602,685 +3,263  
Sep22 201211 99.760 99.795 99.760 99.785 +0.025 88,013 449,823 -3,633  
Dec22 201211 99.710 99.740 99.705 99.730 +0.025 75,742 398,224 +2,863  
Mar23 201211 99.705 99.745 99.700 99.735 +0.030 91,582 639,706 -269  
Jun23 201211 99.660 99.700 99.655 99.690 +0.030 113,098 391,314 -17,948  
Sep23 201211 99.525 99.565 99.520 99.550 +0.025 79,817 410,364 +7,149  
Dec23 201211 99.470 99.510 99.470 99.500 +0.025 62,128 355,637 +4,422  
Mar24 201211 99.415 99.460 99.410 99.445 +0.025 38,291 267,732 -3,313  
Jun24 201211 99.355 99.400 99.355 99.385 +0.025 27,628 212,092 -66  
Sep24 201211 99.285 99.335 99.285 99.320 +0.025 31,860 175,485 -844  
Dec24 201211 99.220 99.270 99.220 99.255 +0.030 25,698 198,801 -911  
Mar25 201211 99.160 99.210 99.160 99.195 +0.030 23,596 139,977 -24  
Total Volume and Open Interest 2,022,685 10,132,926 +122,903  
Ultra T-Bond(CBOT)
Dec20 201211 215~13 216~24 215~05 215~25 +0~13 1,584 24,763 -1,542  
Mar21 201211 213~30 215~08 213~13 214~02 +0~13 129,590 1,003,002 -324  
Jun21 201211 212~22 212~22 212~22 212~22 +0~13        
Total Volume and Open Interest 131,174 1,027,765 -1,866  
Ultra 10-Yr T-Note(CBOT)
Dec20 201211 157~085 157~125 156~270 157~045 +0~060 211 8,930 +0  
Mar21 201211 156~095 156~255 156~060 156~165 +0~070 196,247 963,826 +171  
Jun21 201211 156~165 156~165 156~165 156~165 +0~070        
Total Volume and Open Interest 196,458 972,756 +171  
30 Day Federal Funds(CBOT)
Dec20 201211 99.910 99.912 99.910 99.912 +0.002 7,069 120,294 -1,044  
Jan21 201211 99.915 99.925 99.915 99.920 +0.005 10,947 153,854 +2,671  
Feb21 201211 99.925 99.930 99.920 99.930 +0.010 8,055 119,714 +15  
Mar21 201211 99.925 99.935 99.925 99.930 +0.010 22,192 68,518 -2,228  
Apr21 201211 99.925 99.935 99.925 99.930 +0.010 24,492 94,673 +1,436  
May21 201211 99.920 99.930 99.920 99.925 +0.005 21,203 62,924 -2,870  
Total Volume and Open Interest 177,426 1,006,892 +18,118  
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 201211 226.52 228.68 226.04 228.54 +2.74 46,821 239,712 -3,911  
Jun21 201211 226.66 226.66 226.66 226.66 +2.74        
Sep21 201211 227.02 227.02 227.02 227.02 +2.74        
Total Volume and Open Interest 46,821 239,712 -3,911  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201211 178.27 178.77 178.17 178.68 +0.60 419,412 1,256,204 -37,527 Hover/Click
Jun21 201211 176.12 176.12 175.71 175.71 +0.60 0 6 +0 Hover/Click
Sep21 201211 178.23 178.23 178.23 178.23 +0.60       Hover/Click
Total Volume and Open Interest 419,412 1,256,210 -37,527  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201211 135.54 135.70 135.50 135.65 +0.17 259,950 1,019,422 +2,870 Hover/Click
Jun21 201211 136.20 136.20 136.20 136.20 +0.17       Hover/Click
Sep21 201211 138.88 138.88 138.88 138.88 +0.17       Hover/Click
Total Volume and Open Interest 259,950 1,019,422 +2,870  
Euro-Schatz(EUREX)
Mar21 201211 112.41 112.45 112.40 112.44 +0.05 234,998 1,285,801 -74,648  
Jun21 201211 113.01 113.01 112.43 112.54 +0.05 0 1 +0  
Sep21 201211 113.21 113.21 113.21 113.21 +0.04        
Total Volume and Open Interest 234,998 1,285,802 -74,648  
3-Mth Euribor(EUREX)
Dec20 201211 100.540 100.540 100.540 100.540 unch 0 825 -296  
Mar21 201211 100.570 100.570 100.570 100.570 +0.010 0 941 -150  
Jun21 201211 100.575 100.575 100.575 100.575 +0.010 0 293 +0  
Total Volume and Open Interest 0 3,754 -446  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201211 136~23 136~26 136~20 136~24 +0~13 306 6,495 -306 Hover/Click
Mar21 201211 135~15 135~32 135~14 135~27 +0~13 233,674 471,297 -5,838 Hover/Click
Total Volume and Open Interest 233,980 477,852 -6,144  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201211 99.97 99.97 99.96 99.97 +0.00 51,228 609,327 +11,218  
Mar21 201211 100.00 100.01 100.00 100.00 unch 60,606 673,155 -6,765  
Jun21 201211 100.04 100.05 100.03 100.04 +0.01 35,777 817,380 +487  
Sep21 201211 100.05 100.07 100.05 100.06 +0.01 32,355 527,351 -9,084  
Dec21 201211 100.06 100.09 100.06 100.07 +0.01 33,292 512,587 -2,650  
Mar22 201211 100.00 100.04 100.00 100.00 +0.00 27,179 540,999 -4,722  
Total Volume and Open Interest 416,455 4,906,532 +13,775  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201211 100.540 100.545 100.535 100.540 unch 38,359 468,027 +487  
Mar21 201211 100.560 100.570 100.555 100.565 +0.005 71,089 344,362 +15,601  
Jun21 201211 100.570 100.580 100.565 100.575 +0.005 44,490 366,802 +4,398  
Total Volume and Open Interest 473,467 3,488,109 +43,796  
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 201211 99.97 99.98 99.97 99.98 unch 23,491 143,425 +3,583  
Jun21 201211 99.96 99.96 99.95 99.96 unch 8,518 140,869 +2,187  
Sep21 201211 99.94 99.94 99.92 99.94 unch 1,360 128,537 +15  
Dec21 201211 99.90 99.91 99.89 99.91 unch 4,831 111,589 +1,073  
Mar22 201211 99.88 99.89 99.88 99.89 unch 4,697 121,191 +1,344  
Jun22 201211 99.86 99.86 99.84 99.86 -0.01 3,511 51,810 -67  
Sep22 201211 99.83 99.83 99.82 99.83 -0.01 3,863 53,602 +58  
Dec22 201211 99.80 99.80 99.79 99.80 -0.01 1,687 6,457 +998  
Mar23 201211 99.76 99.76 99.76 99.76 -0.02 0 290 +0  
Total Volume and Open Interest 60,425 854,819 +5,667  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201211 99.02 99.03 99.00 99.02 unch 643,597 1,532,167 +6,689  
Mar21 201211 98.95 98.97 98.94 98.96 unch 513,069 446,557 +398,154  
Total Volume and Open Interest 1,156,666 1,978,724 +404,843  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201211 99.82 99.82 99.81 99.82 -0.00 460,575 1,039,034 +82,241  
Mar21 201211 99.81 99.81 99.79 99.80 -0.01 315,102 274,132 +257,658  
Total Volume and Open Interest 775,677 1,313,166 +339,899  
Gold(CMX) Weekly Monthly
Dec20 201211 1838.5 1846.0 1829.1 1839.8 +6.2 215 8,085 -1,699 Hover/Click
Feb21 201211 1840.0 1851.8 1826.8 1843.6 +6.2 219,587 400,179 -4,476 Hover/Click
Apr21 201211 1844.6 1855.8 1831.0 1847.6 +6.1 5,558 74,736 +783 Hover/Click
Jun21 201211 1848.4 1857.5 1834.2 1850.4 +6.1 2,894 33,404 -378 Hover/Click
Aug21 201211 1848.9 1859.6 1836.6 1853.1 +6.2 1,656 10,914 +839 Hover/Click
Oct21 201211 1850.4 1855.0 1850.4 1855.0 +6.2 98 4,654 +24 Hover/Click
Dec21 201211 1854.4 1863.3 1843.3 1856.8 +6.2 388 9,637 +104 Hover/Click
Feb22 201211 1858.7 1858.7 1858.7 1858.7 +6.2 105 565 -90 Hover/Click
Apr22 201211 1861.6 1861.6 1861.6 1861.6 +6.2 0 11 +0 Hover/Click
Jun22 201211 1865.6 1865.6 1865.6 1865.6 +6.2 0 98 +0 Hover/Click
Aug22 201211 1867.1 1867.1 1867.1 1867.1 +6.2 0 4 +0 Hover/Click
Oct22 201211 1870.8 1870.8 1870.8 1870.8 +6.2       Hover/Click
Total Volume and Open Interest 231,550 544,569 -4,951  
Silver(CMX) Weekly Monthly
Dec20 201211 2398.5 2409.0 2395.5 2403.2 +0.1 53 1,095 -134 Hover/Click
Mar21 201211 2413.5 2424.5 2369.0 2409.2 -0.2 84,500 131,058 -1,043 Hover/Click
May21 201211 2420.5 2426.0 2376.5 2413.5 -0.4 2,624 12,039 +468 Hover/Click
Jul21 201211 2418.5 2427.0 2386.5 2417.7 -0.4 1,511 4,492 -233 Hover/Click
Sep21 201211 2427.0 2429.0 2391.0 2421.7 -0.6 235 2,027 -11 Hover/Click
Dec21 201211 2428.0 2437.0 2428.0 2428.7 -0.7 53 1,756 +1 Hover/Click
Mar22 201211 2437.5 2437.5 2437.5 2437.5 +0.4 0 15 +0 Hover/Click
Total Volume and Open Interest 89,649 153,833 -988  
Platinum(NYMEX) Weekly Monthly
Jan21 201211 1037.4 1043.9 1008.1 1021.8 -5.9 16,618 44,963 -1,419 Hover/Click
Apr21 201211 1041.5 1047.3 1012.0 1026.3 -5.4 3,151 18,011 +1,265 Hover/Click
Jul21 201211 1047.0 1047.0 1017.0 1029.5 -4.9 35 289 +16 Hover/Click
Oct21 201211 1033.0 1033.0 1033.0 1033.0 -4.9 0 17 +0 Hover/Click
Total Volume and Open Interest 19,832 63,332 -240  
Palladium(NYMEX) Weekly Monthly
Dec20 201211 2331.00 2341.00 2316.50 2322.10 -2.90 1 7 -1 Hover/Click
Mar21 201211 2340.50 2370.00 2318.50 2333.10 -2.40 1,183 9,295 -103 Hover/Click
Jun21 201211 2334.00 2355.00 2334.00 2339.10 +0.30 4 134 +4 Hover/Click
Total Volume and Open Interest 1,188 9,439 -100  
Copper(CMX) Weekly Monthly
Dec20 201211 357.55 360.85 349.60 352.40 -4.65 590 2,896 -115 Hover/Click
Mar21 201211 358.30 362.45 349.65 352.80 -4.80 61,550 166,507 +3 Hover/Click
May21 201211 358.15 362.80 350.20 353.40 -4.65 4,970 31,604 +1,118 Hover/Click
Jul21 201211 361.45 362.20 351.00 353.75 -4.50 2,644 21,075 -203 Hover/Click
Sep21 201211 355.05 362.00 350.35 353.75 -4.35 1,699 9,411 +920 Hover/Click
Total Volume and Open Interest 72,436 244,828 +1,978  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201211 30043 30089 29721 30033 +23 187,331 91,977 -2,068 Hover/Click
Mar21 201211 29961 29990 29623 29935 +23 1,813 9,181 +540 Hover/Click
Jun21 201211 29832 29832 29573 29832 +34 2 27 -2 Hover/Click
Sep21 201211 29732 29732 29543 29732 +34 0 1 +0 Hover/Click
Total Volume and Open Interest 189,146 101,186 -1,530  
S & P 500(CME) Weekly Monthly
Dec20 201211 3661.25 3661.25 3661.25 3661.25 -7.25 2,619 35,556 +579  
Mar21 201211 3636.00 3665.75 3621.50 3653.50 -7.25 0 26 +0  
Jun21 201211 3643.00 3643.00 3643.00 3643.00 -7.50        
Sep21 201211 3627.00 3627.00 3627.00 3627.00 -7.75        
Total Volume and Open Interest 2,619 35,656 +579  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201211 3670.00 3674.75 3628.25 3661.25 -7.25 1,792,176 2,430,349 -64,544 Hover/Click
Mar21 201211 3662.75 3667.00 3620.75 3653.50 -7.25 111,361 264,711 +47,039 Hover/Click
Jun21 201211 3650.00 3656.00 3610.50 3643.00 -7.50 525 2,660 +145 Hover/Click
Sep21 201211 3610.00 3627.00 3610.00 3627.00 -7.75 9 24 +6 Hover/Click
Total Volume and Open Interest 1,904,074 2,697,762 -17,351  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201211 12391.00 12414.25 12234.25 12368.00 -34.00 635,769 223,355 -10,650 Hover/Click
Mar21 201211 12390.50 12412.75 12233.75 12368.25 -32.50 14,670 14,019 +4,259 Hover/Click
Jun21 201211 12372.25 12392.75 12223.00 12353.75 -32.00 121 802 +60 Hover/Click
Total Volume and Open Interest 650,560 238,176 -6,331  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201211 2249.00 2254.70 2211.00 2239.30 -6.50 19,795 53,406 -703 Hover/Click
Mar21 201211 2246.90 2251.10 2210.00 2235.60 -6.70 1,286 972 +619 Hover/Click
Jun21 201211 2238.80 2238.80 2238.80 2238.80 -6.50       Hover/Click
Total Volume and Open Interest 21,081 54,378 -84  
Volatility Index(CBOE)
Dec20 201211 22.40 25.00 22.35 23.63 +1.10 75,623 68,958 -8,934  
Jan21 201211 24.60 26.10 24.47 25.58 +0.90 64,195 162,834 +11,436  
Feb21 201211 25.35 26.63 25.25 26.08 +0.65 13,621 36,265 +2,472  
Mar21 201211 25.52 26.62 25.50 26.08 +0.50 4,776 14,726 -60  
Total Volume and Open Interest 164,157 303,489 +5,661  
S & P 600(CME)
Dec20 201211 1086.70 1086.70 1086.70 1086.70 -8.90        
Mar21 201211 1087.40 1087.40 1087.40 1087.40 -8.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201211 1925.60 1929.60 1891.60 1911.40 -9.80 217,910 534,079 -17,076 Hover/Click
Mar21 201211 1923.00 1927.90 1890.30 1910.10 -9.60 15,509 22,972 +15,540 Hover/Click
Jun21 201211 1903.10 1903.10 1903.10 1903.10 -11.20 0 1 +0 Hover/Click
Total Volume and Open Interest 233,419 557,052 -1,536  
Nikkei 225(CME)
Mar21 201211 26700 26795 26410 26565 -120 8,129 14,427 +2,440  
Jun21 201211 26395 26565 26320 26395 -105        
Total Volume and Open Interest 17,467 21,356 +947  
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 201211 26720 26760 26485 26520 -110 206,285 171,018 +20,121  
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 201211 26720 26760 26480 26520 -110 50,119 200,321 +59,498  
Jun21 201211 26520 26570 26290 26350 -110 18 21,448 +393  
Sep21 201211 26280 26280 26280 26280 -130 0 354 +0  
Total Volume and Open Interest 110,229 440,390 +8,893  
Nikkei 225(CME) Yen
Mar21 201211 26665 26760 26370 26535 -110 23,638 36,582 +8,421  
Jun21 201211 26355 26560 26195 26355 -115        
Sep21 201211 26290 26290 26290 26290 -80        
Total Volume and Open Interest 50,215 65,853 +5,596  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201211 26540 26540 26540 26540 -110        
Jun21 201211 26360 26360 26360 26360 -110        
Total Volume and Open Interest 0 2 +0  
CAC 40(EURONEXT) Weekly Monthly
Dec20 201211 5539.5 5540.5 5462.5 5504.5 -42.0 58,099 272,190 +844  
Jan21 201211 5521.5 5525.5 5457.0 5496.0 -41.5 2,416 4,220 +2,336  
Feb21 201211 5492.0 5492.0 5492.0 5492.0 -42.0        
Mar21 201211 5501.5 5502.0 5489.0 5489.0 -42.0 27 49 +12  
Jun21 201211 5400.5 5400.5 5400.5 5400.5 -42.0 0 17 +0  
Sep21 201211 5378.5 5378.5 5378.5 5378.5 -41.5        
Total Volume and Open Interest 60,542 290,981 +3,192  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201211 26420 26729 26319 26455 +42 109,668 117,457 +827  
Jan21 201211 26467 26735 26333 26461 +39 422 3,362 +205  
Total Volume and Open Interest 114,025 129,566 +2,557  
DAX(EUREX) Weekly Monthly
Dec20 201211 13293.5 13312.0 13002.5 13111.0 -192.0 75,049 81,214 +7,574  
Mar21 201211 13299.0 13299.0 12996.5 13102.0 -193.0 1,084 4,240 +632  
Jun21 201211 13253.0 13253.0 13023.0 13108.5 -191.5 0 69 -1  
Total Volume and Open Interest 76,133 85,523 +8,205  
Mini-DAX(EUREX)
Dec20 201211 13294.0 13312.0 13002.0 13111.0 -192.0 46,502 16,755 +2,072  
Mar21 201211 13303.0 13303.0 13000.0 13102.0 -193.0 427 1,291 +200  
Jun21 201211 13280.0 13280.0 13030.0 13108.5 -191.5 9 52 +2  
Total Volume and Open Interest 46,938 18,098 +2,274  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201211 3519 3524 3458 3485 -38 796,496 3,185,195 +43,928  
Mar21 201211 3509 3509 3445 3471 -39 80,913 229,102 +41,318  
Jun21 201211 3425 3425 3423 3423 -37 103 51,442 -97  
Total Volume and Open Interest 877,512 3,494,270 +85,149  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201211 10366 10425 10288 10401 -19 32,016 140,397 -3,625  
Mar21 201211 10259 10309 10177 10290 -19 4,483 11,906 +3,663  
Jun21 201211 10120 10133 10120 10133 -19 342 2,962 +342  
Total Volume and Open Interest 36,841 155,265 +380  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201211 6594.00 6604.50 6511.50 6544.50 -59.50 109,260 717,369 -3,652  
Mar21 201211 6552.00 6561.50 6469.00 6499.50 -61.00 12,709 33,660 +11,463  
Jun21 201211 6444.50 6444.50 6444.50 6444.50 -61.00 0 76 +0  
Total Volume and Open Interest 121,969 751,107 +7,811  
SPI 200(SFE) Weekly Monthly
Dec20 201211 6684.0 6686.0 6627.0 6631.0 -55.0 43,446 297,440 +4,083  
Mar21 201211 6612.0 6613.0 6558.0 6562.0 -53.0 8,352 13,794 +6,670  
Jun21 201211 6540.0 6540.0 6540.0 6540.0 -53.0 0 396 +0  
Total Volume and Open Interest 51,832 311,807 +10,781  
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)
Mar21 201211 366.80 368.80 365.80 367.65 +4.10 39,517 181,531 +49,633  
Jun21 201211 366.75 368.45 365.65 366.75 +4.00 13 14,644 +321  
Sep21 201211 363.60 363.60 363.60 363.60 unch 1 1 +0  
Total Volume and Open Interest 375,450 350,399 -1,903  
GSCI(CME) Weekly Monthly
Dec20 201211 391.85 394.15 391.35 393.70 -0.25 1,376 1,769 -1,332  
Jan21 201211 393.25 394.50 391.90 394.20 -0.55 1,335 4,135 +1,215  
Feb21 201211 395.00 395.00 395.00 395.00 +1.05        
Total Volume and Open Interest 2,711 5,904 -117  
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!!!