Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 14, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201214 1164.75 1173.00 1161.25 1169.50 +9.00 202,110 193,333 -14,771 Hover/Click
Mar21 201214 1169.50 1178.00 1166.50 1174.50 +8.50 121,428 311,111 +10,586 Hover/Click
May21 201214 1170.75 1179.50 1169.00 1176.50 +9.25 35,133 133,156 +2,773 Hover/Click
Jul21 201214 1170.00 1178.00 1167.50 1175.25 +9.25 33,809 126,151 +3,920 Hover/Click
Aug21 201214 1150.00 1156.50 1148.00 1154.00 +8.75 1,416 9,314 +283 Hover/Click
Sep21 201214 1098.50 1101.00 1095.00 1100.75 +7.75 1,045 7,764 +122 Hover/Click
Nov21 201214 1054.50 1059.50 1053.00 1059.00 +6.25 18,897 101,847 +1,399 Hover/Click
Jan22 201214 1055.00 1059.75 1053.75 1058.75 +5.25 1,376 10,305 +218 Hover/Click
Mar22 201214 1044.75 1048.25 1043.00 1047.50 +4.00 940 28,903 +81 Hover/Click
May22 201214 1045.25 1045.25 1040.50 1043.50 +3.00 178 5,384 -5 Hover/Click
Jul22 201214 1043.75 1045.25 1041.00 1043.75 +2.75 192 2,635 +2 Hover/Click
Aug22 201214 1036.75 1036.75 1036.75 1036.75 +2.50 0 63 +0 Hover/Click
Sep22 201214 1018.25 1018.25 1018.25 1018.25 +2.50 0 37 +0 Hover/Click
Nov22 201214 995.00 998.75 995.00 998.75 +4.50 170 4,291 +3 Hover/Click
Total Volume and Open Interest 416,694 934,365 +4,611  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201214 386.50 386.50 380.80 380.80 -3.30 339 235 -299 Hover/Click
Jan21 201214 382.70 383.20 377.00 380.70 +0.40 68,822 80,605 -12,692 Hover/Click
Mar21 201214 382.20 384.00 378.60 382.00 +0.60 64,734 154,515 +6,862 Hover/Click
May21 201214 383.40 384.10 379.50 382.10 +0.70 21,154 77,761 +732 Hover/Click
Jul21 201214 383.40 384.10 380.20 382.70 +1.20 11,517 46,755 +1,541 Hover/Click
Aug21 201214 377.00 377.20 374.00 376.20 +1.20 1,002 7,418 -90 Hover/Click
Sep21 201214 365.10 365.20 362.20 364.10 +0.40 1,173 7,844 +203 Hover/Click
Oct21 201214 352.20 352.80 349.70 351.70 +0.30 2,353 10,473 +952 Hover/Click
Dec21 201214 352.40 352.40 349.00 351.00 unch 3,824 29,661 +248 Hover/Click
Jan22 201214 349.40 349.70 346.70 348.00 -0.50 732 2,014 +173 Hover/Click
Total Volume and Open Interest 175,947 424,337 -2,329  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201214 40.10 40.11 40.10 40.11 +0.53 20 140 -452 Hover/Click
Jan21 201214 38.31 38.95 38.31 38.73 +0.49 63,880 94,243 -10,771 Hover/Click
Mar21 201214 38.11 38.76 38.11 38.52 +0.46 56,382 169,265 +13,689 Hover/Click
May21 201214 37.84 38.49 37.84 38.28 +0.45 20,302 84,844 +2,883 Hover/Click
Jul21 201214 37.73 38.29 37.72 38.11 +0.45 11,451 55,650 +12 Hover/Click
Aug21 201214 37.54 37.83 37.54 37.69 +0.49 879 13,854 -10 Hover/Click
Sep21 201214 36.80 37.25 36.76 37.13 +0.53 920 10,932 +183 Hover/Click
Oct21 201214 36.15 36.69 36.14 36.57 +0.50 2,202 12,518 +339 Hover/Click
Dec21 201214 36.17 36.62 36.01 36.48 +0.47 5,048 38,030 +977 Hover/Click
Jan22 201214 36.30 36.40 36.21 36.23 +0.44 1,417 2,404 +117 Hover/Click
Total Volume and Open Interest 164,593 489,862 +7,101  
Canola(WCE) Weekly Monthly
Jan21 201214 593.9 597.8 593.9 596.3 +2.7 16,599 45,672 -5,395 Hover/Click
Mar21 201214 586.1 590.2 585.6 588.5 +2.6 16,308 77,006 +3,053 Hover/Click
May21 201214 581.2 584.4 580.7 582.6 +1.4 6,442 28,756 +737 Hover/Click
Jul21 201214 574.1 577.2 573.3 575.3 +1.2 2,103 23,810 +391 Hover/Click
Nov21 201214 522.1 523.7 521.2 522.3 unch 2,443 44,488 +233 Hover/Click
Total Volume and Open Interest 43,916 221,234 -1,002  
Corn(CBOT) Weekly Monthly
Dec20 201214 424.75 429.75 419.25 419.25 -5.00 1,262 1,432 -895 Hover/Click
Mar21 201214 423.50 428.50 421.25 424.00 +0.50 129,701 870,347 -1,824 Hover/Click
May21 201214 426.50 431.25 424.50 427.25 +0.75 38,073 239,214 +1,507 Hover/Click
Jul21 201214 428.25 433.00 426.25 428.50 +0.25 33,754 213,935 +41 Hover/Click
Sep21 201214 414.00 416.00 411.00 413.25 -0.75 11,990 92,679 +1,245 Hover/Click
Dec21 201214 412.50 414.00 409.75 411.75 -0.50 24,265 193,435 -1,067 Hover/Click
Mar22 201214 418.00 419.25 415.50 417.00 -0.75 2,392 16,949 +178 Hover/Click
May22 201214 420.00 420.00 416.75 418.25 -0.50 403 2,194 +121 Hover/Click
Jul22 201214 419.75 419.75 416.25 417.75 -0.75 282 16,586 +46 Hover/Click
Sep22 201214 396.50 396.50 394.00 395.00 unch 159 1,901 +57 Hover/Click
Total Volume and Open Interest 243,317 1,661,107 -77  
Wheat(CBOT) Weekly Monthly
Dec20 201214 615.50 615.50 593.50 593.50 -14.75 5 8 -10 Hover/Click
Mar21 201214 618.00 622.00 595.75 596.50 -18.00 74,491 185,099 -4,345 Hover/Click
May21 201214 617.75 620.25 597.50 598.50 -15.50 22,485 53,671 -135 Hover/Click
Jul21 201214 610.00 612.25 592.75 594.50 -13.00 15,974 76,713 -612 Hover/Click
Sep21 201214 611.50 613.75 595.50 596.75 -12.75 6,193 23,601 +625 Hover/Click
Dec21 201214 615.75 619.50 602.50 604.00 -11.50 4,005 32,143 +407 Hover/Click
Total Volume and Open Interest 123,839 381,588 -3,996  
Wheat(KCBT) Weekly Monthly
Dec20 201214 579.00 579.00 579.00 579.00 unch 7 12 -3 Hover/Click
Mar21 201214 583.50 588.00 561.00 562.25 -19.00 20,446 121,216 +1,026 Hover/Click
May21 201214 585.50 590.50 565.25 566.50 -18.00 6,086 33,964 -34 Hover/Click
Jul21 201214 586.50 590.00 566.75 568.50 -16.25 6,152 35,238 +246 Hover/Click
Sep21 201214 591.75 593.25 571.75 573.00 -15.75 1,734 7,557 -390 Hover/Click
Dec21 201214 595.50 599.00 578.50 580.00 -15.00 937 6,872 -111 Hover/Click
Mar22 201214 594.00 602.75 583.50 585.00 -13.75 34 705 +4 Hover/Click
Total Volume and Open Interest 35,425 206,100 +746  
Wheat(MGE) Weekly Monthly
Dec20 201214 543.50 543.50 543.50 543.50 -11.75 3 4 +1 Hover/Click
Mar21 201214 569.50 573.00 555.75 557.50 -12.50 4,683 38,050 +1,399 Hover/Click
May21 201214 577.75 581.00 564.25 566.25 -12.00 1,950 11,483 +319 Hover/Click
Jul21 201214 588.25 589.00 572.25 574.50 -11.25 1,518 9,023 +537 Hover/Click
Sep21 201214 594.00 595.75 580.25 582.75 -10.75 897 6,463 +325 Hover/Click
Dec21 201214 605.00 605.00 591.50 593.50 -9.50 145 3,020 +66 Hover/Click
Total Volume and Open Interest 9,225 68,298 +2,659  
Oats(CBOT) Weekly Monthly
Dec20 201214 344.75 344.75 344.75 344.75 unch       Hover/Click
Mar21 201214 338.75 342.75 335.25 337.50 -0.50 545 3,849 +110 Hover/Click
May21 201214 335.25 339.75 334.50 335.75 -0.25 96 361 +63 Hover/Click
Jul21 201214 331.00 333.00 331.00 332.25 +1.75 4 87 -1 Hover/Click
Total Volume and Open Interest 646 4,429 +172  
Rough Rice(CBOT) Weekly Monthly
Jan21 201214 12.45 12.50 12.37 12.41 -0.06 608 6,405 -403 Hover/Click
Mar21 201214 12.67 12.67 12.55 12.60 -0.05 505 2,673 +426 Hover/Click
May21 201214 12.70 12.70 12.70 12.70 -0.05 1 5 +0 Hover/Click
Jul21 201214 12.85 12.85 12.85 12.85 -0.05       Hover/Click
Total Volume and Open Interest 1,114 9,117 +23  
Live Cattle(CME) Weekly Monthly
Dec20 201214 108.750 109.200 108.700 109.100 +0.350 2,088 9,238 -773 Hover/Click
Feb21 201214 113.250 113.580 112.550 113.100 -0.150 18,076 115,016 +1,050 Hover/Click
Apr21 201214 117.500 117.680 116.930 117.385 unch 10,784 70,448 +785 Hover/Click
Jun21 201214 112.730 112.980 112.500 112.600 unch 9,380 61,474 +165 Hover/Click
Aug21 201214 111.980 112.480 111.900 112.035 +0.055 2,942 15,058 +226 Hover/Click
Oct21 201214 115.000 115.535 114.850 115.050 -0.150 1,152 8,878 +164 Hover/Click
Total Volume and Open Interest 44,951 284,325 +1,656  
Feeder Cattle(CME) Weekly Monthly
Jan21 201214 139.700 140.630 139.185 140.035 +0.300 8,018 14,133 -1,205 Hover/Click
Mar21 201214 140.550 141.400 140.300 140.600 +0.050 6,936 15,708 +1,444 Hover/Click
Apr21 201214 141.900 142.750 141.550 141.850 -0.050 1,876 3,610 -44 Hover/Click
May21 201214 142.500 143.235 141.985 142.250 -0.185 1,067 4,294 +201 Hover/Click
Aug21 201214 148.100 148.630 147.450 147.830 unch 369 2,562 +76 Hover/Click
Sep21 201214 148.300 148.650 147.685 147.685 -0.265 41 242 +20 Hover/Click
Oct21 201214 148.450 148.450 147.800 148.035 +0.300 17 64 +9 Hover/Click
Total Volume and Open Interest 18,329 40,625 +503  
Lean Hogs(CME) Weekly Monthly
Dec20 201214 64.700 64.930 64.700 64.900 +0.220 2,967 9,552 -661 Hover/Click
Feb21 201214 63.030 65.850 63.030 65.680 +2.450 11,293 81,989 -314 Hover/Click
Apr21 201214 67.380 69.030 67.280 68.830 +1.330 5,645 40,358 -346 Hover/Click
May21 201214 73.450 73.950 73.100 73.300 +0.320 30 1,612 +3  
Jun21 201214 78.680 80.050 78.600 79.200 +0.300 3,935 29,151 +397 Hover/Click
Jul21 201214 79.680 81.080 79.530 80.100 +0.300 2,384 11,987 -631 Hover/Click
Aug21 201214 79.650 80.980 79.530 79.980 +0.150 2,320 12,033 +736 Hover/Click
Oct21 201214 68.500 69.630 68.500 68.680 +0.180 235 4,492 -1 Hover/Click
Total Volume and Open Interest 28,909 192,715 -833  
Class III Milk(CME) Weekly Monthly
Dec20 201214 15.93 15.93 15.77 15.84 +0.05 411 4,324 -256 Hover/Click
Jan21 201214 16.25 16.40 16.08 16.10 -0.12 604 3,599 +17 Hover/Click
Feb21 201214 17.36 17.86 17.36 17.43 +0.16 314 2,427 +98 Hover/Click
Mar21 201214 17.29 17.66 17.28 17.34 +0.19 227 2,378 +54 Hover/Click
Apr21 201214 17.14 17.38 17.14 17.20 +0.12 99 1,504 +52 Hover/Click
May21 201214 17.21 17.27 17.16 17.24 +0.10 85 1,437 +60 Hover/Click
Jun21 201214 17.21 17.35 17.21 17.21 +0.01 74 1,359 +60 Hover/Click
Jul21 201214 17.50 17.50 17.27 17.50 +0.18 75 577 +25 Hover/Click
Aug21 201214 17.50 17.50 17.36 17.50 +0.05 44 526 +20 Hover/Click
Sep21 201214 17.55 17.69 17.55 17.69 +0.02 48 682 +36 Hover/Click
Oct21 201214 17.49 17.54 17.46 17.53 +0.07 38 412 +11 Hover/Click
Nov21 201214 17.44 17.44 17.31 17.34 +0.08 43 396 +24 Hover/Click
Dec21 201214 17.30 17.30 17.30 17.30 unch 52 400 +41 Hover/Click
Total Volume and Open Interest 2,138 20,048 +266  
Cocoa(ICE) Weekly Monthly
Dec20 201214 2713 2713 2713 2713 -34 1 6 +0 Hover/Click
Mar21 201214 2639 2653 2581 2589 -33 15,736 99,119 +1,063 Hover/Click
May21 201214 2557 2591 2517 2522 -32 7,578 50,758 +1,036 Hover/Click
Jul21 201214 2549 2570 2491 2497 -35 4,458 24,088 -527 Hover/Click
Sep21 201214 2538 2560 2477 2481 -39 1,420 17,403 +171 Hover/Click
Dec21 201214 2547 2547 2463 2468 -39 271 11,936 +108 Hover/Click
Mar22 201214 2506 2506 2458 2458 -38 125 5,228 +35 Hover/Click
Total Volume and Open Interest 29,619 214,027 +1,886  
Coffee "C"(ICE) Weekly Monthly
Dec20 201214 122.50 123.85 122.50 123.55 +4.45 0 66 -37 Hover/Click
Mar21 201214 120.85 126.90 120.65 126.15 +4.55 21,438 116,572 +783 Hover/Click
May21 201214 122.60 128.65 122.45 127.95 +4.55 9,762 44,045 +341 Hover/Click
Jul21 201214 124.30 130.15 124.00 129.45 +4.50 5,545 35,165 +273 Hover/Click
Sep21 201214 125.55 131.50 125.45 130.75 +4.40 2,668 26,628 +349 Hover/Click
Dec21 201214 127.30 132.85 127.20 132.15 +4.25 456 18,944 +34 Hover/Click
Total Volume and Open Interest 40,110 259,235 +1,823  
Orange Juice(ICE) Weekly Monthly
Jan21 201214 117.15 117.15 114.05 114.25 -1.80 916 5,576 -235 Hover/Click
Mar21 201214 118.90 119.50 117.35 117.55 -1.35 410 4,843 +264 Hover/Click
May21 201214 120.50 121.00 119.35 119.40 -1.35 13 505 +4 Hover/Click
Jul21 201214 123.15 123.15 121.65 121.65 -1.55 1 133 +0 Hover/Click
Sep21 201214 124.30 124.30 123.95 123.95 -1.30 0 28 +0 Hover/Click
Nov21 201214 126.50 126.50 126.15 126.15 -0.90 0 5 +0 Hover/Click
Total Volume and Open Interest 1,340 11,092 +33  
Sugar #11(ICE) Weekly Monthly
Mar21 201214 14.43 14.45 14.09 14.12 -0.31 40,630 399,018 -1,774 Hover/Click
May21 201214 13.78 13.81 13.53 13.55 -0.23 15,840 225,751 +1,343 Hover/Click
Jul21 201214 13.45 13.45 13.23 13.26 -0.15 9,987 136,325 -158 Hover/Click
Oct21 201214 13.45 13.45 13.23 13.26 -0.12 5,895 106,944 +370 Hover/Click
Mar22 201214 13.80 13.80 13.54 13.58 -0.12 2,241 66,706 +222 Hover/Click
May22 201214 13.28 13.30 13.16 13.18 -0.12 806 43,115 -119 Hover/Click
Jul22 201214 13.03 13.06 12.92 12.94 -0.12 718 36,319 -168 Hover/Click
Oct22 201214 12.99 13.02 12.89 12.90 -0.11 85 32,867 +4 Hover/Click
Total Volume and Open Interest 76,274 1,071,684 -276  
London Cocoa(LCE) Weekly Monthly
Dec20 201214 1833 1833 1683 1720 +49 1,331 5,552 -773 Hover/Click
Mar21 201214 1776 1780 1731 1747 -33 11,466 76,597 +142 Hover/Click
May21 201214 1719 1721 1687 1695 -28 6,768 39,566 -857 Hover/Click
Jul21 201214 1691 1691 1661 1667 -24 3,269 25,444 +854 Hover/Click
Sep21 201214 1673 1673 1643 1650 -24 1,444 24,516 -268 Hover/Click
Dec21 201214 1670 1670 1642 1650 -23 1,058 31,852 -33 Hover/Click
Mar22 201214 1639 1647 1637 1645 -22 90 8,092 +14 Hover/Click
Total Volume and Open Interest 25,491 216,472 -893  
London Sugar(LCE) Weekly Monthly
Mar21 201214 394.80 395.60 389.30 390.30 -5.50 2,832 40,006 -387 Hover/Click
May21 201214 390.70 390.70 385.50 385.90 -5.70 1,527 26,239 +153 Hover/Click
Aug21 201214 385.50 385.60 380.80 381.20 -5.40 510 12,797 -150 Hover/Click
Oct21 201214 379.90 379.90 376.10 376.50 -5.00 47 4,415 +14 Hover/Click
Dec21 201214 379.00 379.90 376.10 376.60 -4.60 9 3,084 +0 Hover/Click
Total Volume and Open Interest 4,927 88,982 -368  
Cotton(ICE) Weekly Monthly
Mar21 201214 74.20 75.20 74.20 74.67 +0.59 23,699 129,064 +2,429 Hover/Click
May21 201214 75.06 76.02 75.06 75.51 +0.62 6,904 38,921 +1,048 Hover/Click
Jul21 201214 75.85 76.69 75.85 76.20 +0.66 3,360 21,990 +255 Hover/Click
Oct21 201214 74.10 74.34 74.00 74.00 +0.53 1 7 +1 Hover/Click
Dec21 201214 72.65 73.40 72.65 72.90 +0.53 1,238 23,636 +198 Hover/Click
Mar22 201214 73.39 73.58 73.10 73.26 +0.39 4 1,194 +0 Hover/Click
Total Volume and Open Interest 35,210 216,254 +3,935  
Lumber(CME) Weekly Monthly
Jan21 201214 800.0 819.8 785.0 813.0 +18.0 437 1,423 -106  
Mar21 201214 733.1 737.1 710.8 729.3 +7.3 447 899 +86  
May21 201214 687.5 689.0 672.7 679.0 +3.5 67 414 +20  
Jul21 201214 660.0 669.4 660.0 667.9 +7.9 11 182 +8  
Sep21 201214 658.4 658.4 658.4 658.4 +7.9        
Nov21 201214 658.4 658.4 658.4 658.4 +7.9        
Jan22 201214 658.4 658.4 658.4 658.4 +7.9        
Total Volume and Open Interest 962 2,918 +8  
Crude Oil(NYM) Weekly Monthly
Jan21 201214 46.73 47.44 45.69 46.99 +0.42 447,529 243,653 -21,835 Hover/Click
Feb21 201214 46.92 47.57 45.88 47.15 +0.40 172,150 268,785 +20,129 Hover/Click
Mar21 201214 47.01 47.67 46.02 47.27 +0.40 96,291 231,878 +7,250 Hover/Click
Apr21 201214 47.08 47.73 46.13 47.36 +0.40 40,228 107,706 +2,075 Hover/Click
May21 201214 46.98 47.73 46.20 47.39 +0.39 36,587 89,880 +2,149 Hover/Click
Jun21 201214 47.04 47.71 46.20 47.38 +0.41 88,885 212,119 +645 Hover/Click
Jul21 201214 46.98 47.59 46.17 47.31 +0.42 14,917 65,621 +1,152 Hover/Click
Aug21 201214 47.01 47.42 46.13 47.20 +0.42 8,922 46,966 -1,312 Hover/Click
Sep21 201214 46.75 47.32 46.03 47.05 +0.41 26,980 79,500 +3,862 Hover/Click
Oct21 201214 46.71 47.15 45.98 46.90 +0.41 10,752 43,040 +2,913 Hover/Click
Nov21 201214 46.39 47.02 45.85 46.75 +0.40 4,421 45,389 +930 Hover/Click
Dec21 201214 46.20 46.89 45.58 46.61 +0.41 78,593 269,405 +444 Hover/Click
Jan22 201214 46.40 46.45 45.54 46.45 +0.42 1,346 39,963 +181 Hover/Click
Feb22 201214 46.29 46.29 45.86 46.29 +0.42 956 17,766 -271 Hover/Click
Mar22 201214 46.12 46.15 45.75 46.15 +0.42 3,509 26,083 -10 Hover/Click
Apr22 201214 46.03 46.03 46.03 46.03 +0.42 566 7,651 +207 Hover/Click
Total Volume and Open Interest 1,097,325 2,134,492 +19,394  
e-miNY Crude Oil(NYM)
Jan21 201214 46.650 47.450 45.700 47.000 +0.425 14,031 1,719 +203  
Feb21 201214 46.750 47.550 45.900 47.150 +0.400 1,729 417 -14  
Mar21 201214 47.050 47.650 46.050 47.275 +0.400 115 450 +8  
Apr21 201214 47.375 47.525 46.600 47.350 +0.400 7 123 +3  
May21 201214 47.100 47.400 46.350 47.400 +0.400 3 39 +1  
Jun21 201214 47.025 47.675 46.225 47.375 +0.400 39 153 +1  
Jul21 201214 46.250 47.300 46.250 47.300 +0.400 9 18 -2  
Aug21 201214 47.200 47.200 46.450 47.200 +0.425 1 11 +1  
Sep21 201214 47.050 47.050 47.050 47.050 +0.400 0 9 +0  
Oct21 201214 46.900 46.900 46.000 46.900 +0.400 2 7 +0  
Total Volume and Open Interest 15,985 3,133 +198  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201214 143.93 146.12 141.86 145.44 +1.75 56,584 85,374 -3,844 Hover/Click
Feb21 201214 144.24 146.54 142.31 145.76 +1.60 34,817 67,690 +3,350 Hover/Click
Mar21 201214 144.76 146.75 142.58 145.97 +1.57 19,681 45,098 +2,451 Hover/Click
Apr21 201214 145.34 146.80 142.77 146.05 +1.55 9,662 32,177 +1,678 Hover/Click
May21 201214 144.88 146.74 143.94 146.20 +1.52 7,330 17,958 -167 Hover/Click
Jun21 201214 145.41 147.11 143.32 146.46 +1.51 10,158 33,440 -900 Hover/Click
Jul21 201214 146.89 147.49 143.94 146.88 +1.44 1,137 10,261 +167 Hover/Click
Aug21 201214 147.42 147.52 144.52 147.38 +1.37 993 6,425 -23 Hover/Click
Sep21 201214 146.84 148.53 145.14 147.94 +1.32 1,539 10,550 +18 Hover/Click
Oct21 201214 147.32 148.70 147.32 148.57 +1.29 385 5,595 +100 Hover/Click
Nov21 201214 147.65 149.26 147.65 149.17 +1.29 421 6,396 -21 Hover/Click
Dec21 201214 146.90 150.04 146.83 149.61 +1.32 3,396 36,546 +311 Hover/Click
Jan22 201214 150.50 150.50 148.69 150.18 +1.34 307 9,148 +27 Hover/Click
Feb22 201214 150.30 150.30 150.30 150.30 +1.34 375 1,683 -26 Hover/Click
Total Volume and Open Interest 147,672 389,455 +3,234  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201214 131.13 132.85 128.62 131.91 +1.14 71,548 92,372 -4,888 Hover/Click
Feb21 201214 131.22 133.40 129.14 132.20 +0.83 49,672 66,940 +4,879 Hover/Click
Mar21 201214 133.08 134.78 130.57 133.60 +0.81 29,333 57,190 +1,015 Hover/Click
Apr21 201214 145.17 146.76 142.71 145.66 +0.86 15,481 40,602 +202 Hover/Click
May21 201214 147.39 147.76 144.13 146.98 +0.86 6,938 23,905 +296 Hover/Click
Jun21 201214 146.72 148.10 144.33 147.18 +0.86 10,559 43,953 +813 Hover/Click
Jul21 201214 146.50 147.23 144.09 146.54 +0.88 4,064 14,122 +575 Hover/Click
Aug21 201214 144.98 145.80 143.10 145.27 +0.86 3,428 7,855 +75 Hover/Click
Sep21 201214 143.36 143.96 141.10 143.19 +0.83 4,866 18,404 +269 Hover/Click
Oct21 201214 134.52 134.93 132.00 134.45 +0.75 4,404 15,847 +1,034 Hover/Click
Total Volume and Open Interest 208,175 419,957 +5,008  
e-miNY RBOB Gasoline(NYM)
Jan21 201214 131.91 131.91 131.91 131.91 +1.14        
Feb21 201214 132.20 132.20 132.20 132.20 +0.83        
Mar21 201214 133.60 133.60 133.60 133.60 +0.81        
Apr21 201214 145.66 145.66 145.66 145.66 +0.86        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jan21 201214 2.658 2.708 2.612 2.682 +0.091 215,458 155,246 -41,010 Hover/Click
Feb21 201214 2.664 2.711 2.613 2.678 +0.075 88,433 148,245 +17,531 Hover/Click
Mar21 201214 2.649 2.695 2.600 2.660 +0.063 110,303 222,465 +18,628 Hover/Click
Apr21 201214 2.639 2.687 2.607 2.662 +0.066 66,113 95,666 +735 Hover/Click
May21 201214 2.658 2.699 2.622 2.673 +0.061 30,338 60,866 -652 Hover/Click
Jun21 201214 2.701 2.740 2.667 2.716 +0.058 23,068 37,255 -810 Hover/Click
Jul21 201214 2.762 2.794 2.724 2.770 +0.054 14,094 30,522 +134 Hover/Click
Aug21 201214 2.788 2.815 2.748 2.791 +0.051 8,015 27,819 +1,113 Hover/Click
Sep21 201214 2.776 2.806 2.739 2.782 +0.051 11,752 44,878 +1,590 Hover/Click
Oct21 201214 2.780 2.828 2.761 2.802 +0.051 30,037 88,703 -1,802 Hover/Click
Nov21 201214 2.850 2.883 2.820 2.858 +0.047 12,585 44,659 +924 Hover/Click
Dec21 201214 2.971 3.004 2.944 2.980 +0.045 9,041 42,202 +1,647 Hover/Click
Jan22 201214 3.048 3.102 3.041 3.076 +0.044 11,544 39,188 -512 Hover/Click
Feb22 201214 3.008 3.033 2.980 3.011 +0.042 3,793 24,609 -1,058 Hover/Click
Mar22 201214 2.842 2.872 2.830 2.857 +0.034 4,339 27,387 -143 Hover/Click
Apr22 201214 2.475 2.486 2.463 2.477 +0.024 3,423 24,914 +332 Hover/Click
Total Volume and Open Interest 647,201 1,193,215 -2,858  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201214 50.05 50.80 49.13 50.29 +0.32 288,732 399,809 -14,491 Hover/Click
Mar21 201214 49.96 50.72 49.08 50.25 +0.35 179,788 384,197 +15,287 Hover/Click
Apr21 201214 49.91 50.65 49.04 50.22 +0.38 70,968 219,043 +3,774 Hover/Click
May21 201214 49.70 50.59 49.02 50.19 +0.40 45,717 132,120 +1,718 Hover/Click
Jun21 201214 49.54 50.54 48.98 50.14 +0.41 96,852 227,893 +8,774 Hover/Click
Jul21 201214 49.59 50.41 48.90 50.03 +0.41 21,870 101,941 +1,515 Hover/Click
Aug21 201214 49.49 50.29 48.83 49.95 +0.42 13,353 68,071 +285 Hover/Click
Sep21 201214 49.37 50.21 48.73 49.84 +0.42 19,366 69,606 +359 Hover/Click
Oct21 201214 49.43 50.05 48.77 49.73 +0.44 5,953 38,444 +166 Hover/Click
Nov21 201214 49.37 49.61 49.34 49.61 +0.45 4,458 33,193 -845 Hover/Click
Dec21 201214 48.97 49.83 48.44 49.51 +0.47 76,488 249,992 +3,967 Hover/Click
Jan22 201214 49.40 49.40 49.40 49.40 +0.48 5,408 41,765 +3,046 Hover/Click
Feb22 201214 49.30 49.30 49.30 49.30 +0.49 4,777 37,693 +19 Hover/Click
Mar22 201214 49.25 49.25 49.25 49.25 +0.49 5,363 47,549 +747 Hover/Click
Total Volume and Open Interest 891,414 2,495,344 +29,088  
Gas Oil(ICE) Weekly Monthly
Jan21 201214 412.75 420.00 406.75 410.50 -1.50 98,908 151,439 -8,765 Hover/Click
Feb21 201214 415.25 422.50 410.00 413.50 -1.50 64,761 114,884 +5,673 Hover/Click
Mar21 201214 417.75 424.25 412.25 415.75 -1.50 38,035 92,067 +5,282 Hover/Click
Apr21 201214 418.50 425.50 413.50 417.25 -1.25 14,514 44,194 +1,090 Hover/Click
May21 201214 420.75 426.50 415.75 418.00 -1.50 10,013 38,343 -420 Hover/Click
Jun21 201214 420.25 427.25 415.75 418.75 -1.50 20,320 65,120 -568 Hover/Click
Jul21 201214 423.00 428.00 417.50 420.25 -1.50 4,364 29,318 +429 Hover/Click
Aug21 201214 424.75 429.75 419.00 422.00 -1.75 2,096 21,382 -93 Hover/Click
Sep21 201214 426.25 431.00 420.50 423.50 -1.75 4,293 30,453 -49 Hover/Click
Oct21 201214 431.00 432.75 422.25 425.25 -1.75 2,682 36,761 +687 Hover/Click
Total Volume and Open Interest 285,468 902,611 -1,153  
Ethanol(CBOT)
Jan21 201214 1.310 1.310 1.310 1.310 -0.010 0 32 +0  
Feb21 201214 1.310 1.310 1.310 1.310 -0.010        
Mar21 201214 1.323 1.323 1.323 1.323 -0.010        
Apr21 201214 1.365 1.365 1.365 1.365 -0.010 0 70 +0  
May21 201214 1.375 1.375 1.375 1.375 -0.010 0 32 +0  
Jun21 201214 1.375 1.375 1.375 1.375 -0.010        
Jul21 201214 1.375 1.375 1.375 1.375 -0.010        
Aug21 201214 1.375 1.375 1.375 1.375 -0.010 0 5 +0  
Total Volume and Open Interest 0 139 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201214 46.66 47.43 45.70 46.99 +0.42 30,469 29,926 -2,384 Hover/Click
Feb21 201214 46.81 47.55 45.89 47.15 +0.40 39,841 48,095 +2,153 Hover/Click
Mar21 201214 46.96 47.67 46.04 47.27 +0.40 40,633 39,299 +735 Hover/Click
Apr21 201214 46.93 47.71 46.20 47.36 +0.40 22,953 15,030 +1,232 Hover/Click
May21 201214 46.93 47.71 46.26 47.39 +0.39 13,701 12,249 +644 Hover/Click
Jun21 201214 46.95 47.67 46.26 47.38 +0.41 17,237 57,993 +903 Hover/Click
Jul21 201214 47.51 47.57 46.29 47.31 +0.42 3,032 10,814 +393 Hover/Click
Aug21 201214 47.10 47.20 46.47 47.20 +0.42 1,674 7,757 +168 Hover/Click
Sep21 201214 47.32 47.32 46.24 47.05 +0.41 4,637 11,247 -152 Hover/Click
Oct21 201214 46.90 46.90 46.90 46.90 +0.41 1,432 8,068 +197 Hover/Click
Nov21 201214 46.75 46.75 46.75 46.75 +0.40 1,091 7,508 +119 Hover/Click
Dec21 201214 46.40 46.88 45.65 46.61 +0.41 14,048 77,663 +32 Hover/Click
Jan22 201214 46.45 46.45 46.45 46.45 +0.42 68 4,652 +0 Hover/Click
Feb22 201214 46.29 46.29 46.29 46.29 +0.42 98 2,639 -28 Hover/Click
Mar22 201214 46.15 46.15 46.15 46.15 +0.42 490 8,413 -83 Hover/Click
Apr22 201214 46.03 46.03 46.03 46.03 +0.42 28 2,218 +0 Hover/Click
Total Volume and Open Interest 202,605 456,430 +5,343  
US Dollar Index(ICE) Weekly Monthly
Dec20 201214 90.780 90.900 90.455 90.730 -0.240 20,892 17,559 -5,165 Hover/Click
Mar21 201214 90.730 90.845 90.345 90.655 -0.270 27,045 32,300 +6,709 Hover/Click
Jun21 201214 90.375 90.740 90.375 90.615 -0.270 266 359 +237 Hover/Click
Total Volume and Open Interest 48,203 50,230 +1,781  
Australian Dollar(CME) Weekly Monthly
Dec20 201214 75.53 75.78 75.25 75.49 +0.12 122,806 42,210 -14,925 Hover/Click
Mar21 201214 75.59 75.86 75.33 75.51 +0.06 58,800 114,898 +14,369 Hover/Click
Jun21 201214 75.49 75.89 75.38 75.55 +0.07 15 106 -6 Hover/Click
Total Volume and Open Interest 181,838 158,528 -528  
British Pound(CME) Weekly Monthly
Dec20 201214 133.35 134.45 132.91 133.52 +1.26 166,380 33,588 -42,100 Hover/Click
Mar21 201214 133.41 134.58 133.03 133.34 +0.96 111,099 125,794 +37,468 Hover/Click
Jun21 201214 134.17 134.63 133.36 133.41 +0.97 5 254 +0 Hover/Click
Total Volume and Open Interest 278,097 161,337 -4,604  
Canadian Dollar(CME) Weekly Monthly
Dec20 201214 78.39 78.61 78.19 78.37 +0.07 123,838 52,655 -27,906 Hover/Click
Mar21 201214 78.43 78.67 78.23 78.42 +0.07 87,847 121,599 +41,831 Hover/Click
Jun21 201214 78.64 78.67 78.25 78.43 +0.07 111 2,602 +67 Hover/Click
Sep21 201214 78.28 78.61 78.28 78.42 +0.07 7 513 +7 Hover/Click
Total Volume and Open Interest 211,965 180,027 +14,129  
Japanese Yen(CME) Weekly Monthly
Dec20 201214 96.17 96.61 96.10 96.17 +0.02 156,789 95,849 -14,923 Hover/Click
Mar21 201214 96.33 96.75 96.19 96.23 -0.07 109,455 167,986 +48,785 Hover/Click
Jun21 201214 96.73 96.86 96.31 96.34 -0.07 2 157 -1 Hover/Click
Total Volume and Open Interest 267,636 265,689 +33,868  
Swiss Franc(CME) Weekly Monthly
Dec20 201214 112.53 112.98 112.43 112.64 +0.21 33,810 15,590 -9,148 Hover/Click
Mar21 201214 112.89 113.34 112.77 113.07 +0.29 29,552 45,257 +14,197 Hover/Click
Jun21 201214 113.37 113.52 113.37 113.37 +0.29 0 67 +0 Hover/Click
Total Volume and Open Interest 63,396 61,002 +5,058  
EuroFX(CME) Weekly Monthly
Dec20 201214 121.32 121.77 121.16 121.35 +0.22 456,339 157,290 -163,727 Hover/Click
Mar21 201214 121.62 122.06 121.46 121.76 +0.33 362,931 567,561 +201,862 Hover/Click
Jun21 201214 121.91 122.30 121.72 122.01 +0.33 232 1,237 +25 Hover/Click
Total Volume and Open Interest 820,359 731,658 +38,201  
Mexican Peso(CME) Weekly Monthly
Dec20 201214 497.25 499.38 496.38 496.38 -0.88 69,211 68,855 -16,464 Hover/Click
Mar21 201214 492.50 495.50 489.13 489.75 -3.00 57,923 134,206 +26,329 Hover/Click
Total Volume and Open Interest 127,176 203,194 +9,881  
Brazilian Real(CME) Weekly Monthly
Jan21 201214 198.60 199.55 194.95 195.45 -2.20 9,527 34,762 +883  
Feb21 201214 197.80 199.35 194.90 195.30 -2.20 283 306 +58  
Mar21 201214 198.65 199.50 194.95 195.10 -2.30 33 2,389 +3 Hover/Click
Apr21 201214 194.85 197.95 194.80 194.85 -2.25 0 10 +0  
Total Volume and Open Interest 9,843 37,467 +944  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201214 172~110 172~230 171~190 172~210 +0~010 1,651 32,467 -1,098 Hover/Click
Mar21 201214 173~160 173~270 172~160 173~220 +0~010 357,122 1,129,423 +6,442 Hover/Click
Jun21 201214 171~170 172~110 171~170 172~110 +0~010 1 9 +1 Hover/Click
Total Volume and Open Interest 358,774 1,161,899 +5,345  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201214 138~115 138~170 138~055 138~160 unch 4,238 57,377 -2,777 Hover/Click
Mar21 201214 137~310 138~040 137~230 138~025 -0~005 1,255,556 3,171,108 +24,083 Hover/Click
Jun21 201214 137~145 137~145 137~145 137~145 -0~005 0 5 +0 Hover/Click
Total Volume and Open Interest 1,259,794 3,228,490 +21,306  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201214 125~226 125~252 125~206 125~250 unch 11,395 67,939 -1,392 Hover/Click
Mar21 201214 126~014 126~034 125~300 126~030 unch 626,094 3,107,676 +41,394 Hover/Click
Jun21 201214 126~014 126~014 126~014 126~014 unch 0 1 +0 Hover/Click
Total Volume and Open Interest 637,489 3,175,616 +40,002  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201214 110~152 110~154 110~150 110~153 unch 945 27,075 -819 Hover/Click
Mar21 201214 110~150 110~153 110~143 110~151 -0~001 191,755 1,813,019 +5,753 Hover/Click
Jun21 201214 110~151 110~151 110~151 110~151 -0~001       Hover/Click
Total Volume and Open Interest 192,700 1,840,094 +4,934  
Eurodollars(CME) Weekly Monthly
Dec20 201214 99.783 99.783 99.780 99.780 -0.003 318,481 1,083,885 -63,048  
Mar21 201214 99.830 99.830 99.820 99.830 unch 242,609 1,200,716 +24,987  
Jun21 201214 99.840 99.840 99.825 99.835 unch 162,732 884,066 +8,060  
Sep21 201214 99.830 99.830 99.820 99.830 unch 124,036 772,887 -15,787  
Dec21 201214 99.785 99.790 99.775 99.785 unch 169,494 796,044 +2,179  
Mar22 201214 99.805 99.810 99.795 99.810 unch 119,624 648,144 +15,555  
Jun22 201214 99.800 99.800 99.785 99.800 unch 143,968 598,387 -4,298  
Sep22 201214 99.785 99.785 99.770 99.785 unch 141,714 445,460 -4,363  
Dec22 201214 99.725 99.725 99.710 99.725 -0.005 122,729 415,049 +16,825  
Mar23 201214 99.730 99.735 99.710 99.730 -0.005 77,745 641,210 +1,504  
Jun23 201214 99.690 99.690 99.665 99.685 -0.005 93,705 382,810 -8,504  
Sep23 201214 99.545 99.555 99.520 99.550 unch 112,917 411,210 +846  
Dec23 201214 99.495 99.505 99.470 99.500 unch 87,479 362,866 +7,229  
Mar24 201214 99.440 99.450 99.415 99.445 unch 39,497 267,855 +123  
Jun24 201214 99.380 99.395 99.355 99.385 unch 27,267 211,240 -852  
Sep24 201214 99.315 99.325 99.285 99.320 unch 32,092 173,367 -2,118  
Dec24 201214 99.250 99.255 99.215 99.250 -0.005 25,738 202,611 +3,810  
Mar25 201214 99.185 99.195 99.150 99.190 -0.005 19,357 140,634 +657  
Total Volume and Open Interest 2,152,751 10,133,378 +452  
Ultra T-Bond(CBOT)
Dec20 201214 215~25 215~25 213~22 215~25 unch 536 24,310 -453  
Mar21 201214 213~26 214~08 211~25 214~01 -0~01 172,251 1,006,009 +3,007  
Jun21 201214 212~21 212~21 212~21 212~21 -0~01        
Total Volume and Open Interest 172,787 1,030,319 +2,554  
Ultra 10-Yr T-Note(CBOT)
Dec20 201214 157~000 157~080 156~165 157~060 +0~015 3,741 8,027 -903  
Mar21 201214 156~120 156~190 155~265 156~170 +0~005 244,060 974,063 +10,237  
Jun21 201214 156~170 156~170 156~170 156~170 +0~005        
Total Volume and Open Interest 247,801 982,090 +9,334  
30 Day Federal Funds(CBOT)
Dec20 201214 99.912 99.912 99.910 99.910 -0.002 654 120,374 +80  
Jan21 201214 99.920 99.920 99.915 99.915 -0.005 10,569 153,258 -596  
Feb21 201214 99.930 99.930 99.920 99.925 -0.005 10,293 119,446 -268  
Mar21 201214 99.930 99.935 99.925 99.930 unch 18,375 68,478 -40  
Apr21 201214 99.930 99.935 99.925 99.930 unch 2,484 95,526 +853  
May21 201214 99.925 99.930 99.925 99.930 +0.005 3,633 63,144 +220  
Total Volume and Open Interest 74,489 1,009,595 +2,703  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201214 152.17 152.32 152.11 152.17 +0.11 5,729 11,510 +4,256 Hover/Click
Jun21 201214 152.17 152.17 152.17 152.17 +0.11       Hover/Click
Sep21 201214 152.17 152.17 152.17 152.17 +0.11       Hover/Click
Total Volume and Open Interest 11,706 16,354 +1,213  
Euro-Buxl(EUREX)
Mar21 201214 227.62 227.94 226.38 227.38 -1.16 67,403 240,241 +529  
Jun21 201214 225.88 225.88 225.88 225.88 -0.78        
Sep21 201214 224.32 224.32 224.32 224.32 -2.70        
Total Volume and Open Interest 67,403 240,241 +529  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201214 178.37 178.56 178.13 178.42 -0.26 704,186 1,319,131 +62,927 Hover/Click
Jun21 201214 175.55 175.55 175.51 175.51 -0.20 0 6 +0 Hover/Click
Sep21 201214 177.86 177.86 177.86 177.86 -0.37       Hover/Click
Total Volume and Open Interest 704,186 1,319,137 +62,927  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201214 135.60 135.64 135.50 135.58 -0.07 421,190 1,084,677 +65,255 Hover/Click
Jun21 201214 136.17 136.17 136.17 136.17 -0.03       Hover/Click
Sep21 201214 138.87 138.87 138.87 138.87 -0.01       Hover/Click
Total Volume and Open Interest 421,190 1,084,677 +65,255  
Euro-Schatz(EUREX)
Mar21 201214 112.41 112.43 112.39 112.40 -0.04 376,833 1,331,930 +46,129  
Jun21 201214 112.26 112.26 112.26 112.26 -0.27 0 1 +0  
Sep21 201214 112.92 112.92 112.92 112.92 -0.29        
Total Volume and Open Interest 376,833 1,331,931 +46,129  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201214 100.555 100.560 100.555 100.560 -0.010 50 991 +50  
Jun21 201214 100.570 100.570 100.570 100.570 -0.005 0 293 +0  
Total Volume and Open Interest 150 3,854 +100  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201214 136~12 136~13 136~02 136~04 -0~20 30 6,485 -10 Hover/Click
Mar21 201214 135~12 135~16 134~26 135~06 -0~20 230,407 473,958 +2,661 Hover/Click
Total Volume and Open Interest 230,437 480,503 +2,651  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201214 99.97 99.97 99.96 99.96 -0.01 74,464 622,194 +12,867  
Mar21 201214 100.00 100.00 99.98 99.99 -0.01 167,698 674,704 +1,549  
Jun21 201214 100.03 100.03 100.00 100.01 -0.03 99,064 800,434 -16,946  
Sep21 201214 100.05 100.05 100.01 100.03 -0.03 91,660 523,131 -4,220  
Dec21 201214 100.06 100.06 100.03 100.04 -0.03 59,991 523,125 +10,538  
Mar22 201214 100.00 100.00 99.96 99.97 -0.03 54,682 556,098 +15,099  
Total Volume and Open Interest 867,710 4,944,351 +37,819  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201214 100.540 100.545 100.540 100.543 +0.003 117,766 441,014 -27,013  
Mar21 201214 100.565 100.565 100.555 100.560 -0.005 126,344 336,336 -8,026  
Jun21 201214 100.575 100.575 100.565 100.570 -0.005 87,097 370,753 +3,951  
Total Volume and Open Interest 873,104 3,486,185 -1,924  
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 201214 99.97 99.98 99.97 99.98 unch 8,656 141,401 -2,024  
Jun21 201214 99.95 99.96 99.95 99.96 unch 1,740 139,779 -1,090  
Sep21 201214 99.93 99.94 99.93 99.94 unch 2,439 129,259 +722  
Dec21 201214 99.90 99.91 99.90 99.91 unch 5,702 109,644 -1,945  
Mar22 201214 99.88 99.89 99.88 99.89 unch 1,992 121,018 -173  
Jun22 201214 99.85 99.86 99.85 99.86 unch 2,568 51,476 -334  
Sep22 201214 99.83 99.84 99.82 99.84 +0.01 4,525 54,810 +1,208  
Dec22 201214 99.80 99.81 99.80 99.81 +0.01 5,295 10,443 +3,986  
Mar23 201214 99.76 99.78 99.76 99.77 +0.01 61 290 +0  
Total Volume and Open Interest 35,971 845,829 -8,990  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201214 99.02 99.05 99.01 99.04 +0.02 781,595 908,771 -623,396  
Mar21 201214 98.96 99.00 98.95 98.98 +0.02 645,221 910,966 +464,409  
Total Volume and Open Interest 1,426,816 1,819,737 -158,987  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201214 99.82 99.83 99.82 99.83 +0.01 459,643 648,469 -390,565  
Mar21 201214 99.80 99.82 99.79 99.81 +0.00 339,430 530,837 +256,705  
Total Volume and Open Interest 799,073 1,179,306 -133,860  
Gold(CMX) Weekly Monthly
Dec20 201214 1835.5 1835.7 1822.7 1828.7 -11.1 177 7,704 -381 Hover/Click
Feb21 201214 1845.0 1845.6 1820.0 1832.1 -11.5 164,803 397,796 -2,383 Hover/Click
Apr21 201214 1849.0 1849.0 1825.0 1836.1 -11.5 4,642 75,138 +402 Hover/Click
Jun21 201214 1846.9 1848.0 1827.0 1839.0 -11.4 3,682 33,133 -271 Hover/Click
Aug21 201214 1848.3 1850.8 1830.0 1841.9 -11.2 2,722 11,628 +714 Hover/Click
Oct21 201214 1843.9 1843.9 1843.9 1843.9 -11.1 361 4,769 +115 Hover/Click
Dec21 201214 1857.7 1857.7 1835.7 1845.8 -11.0 249 9,705 +68 Hover/Click
Feb22 201214 1847.9 1847.9 1847.9 1847.9 -10.8 8 561 -4 Hover/Click
Apr22 201214 1853.7 1855.9 1850.8 1850.8 -10.8 0 11 +0 Hover/Click
Jun22 201214 1854.8 1854.8 1854.8 1854.8 -10.8 0 98 +0 Hover/Click
Aug22 201214 1856.3 1856.3 1856.3 1856.3 -10.8 0 4 +0 Hover/Click
Oct22 201214 1860.0 1860.0 1860.0 1860.0 -10.8       Hover/Click
Total Volume and Open Interest 177,388 542,699 -1,870  
Silver(CMX) Weekly Monthly
Dec20 201214 2416.0 2416.0 2398.5 2398.5 -4.7 23 1,015 -80 Hover/Click
Mar21 201214 2414.0 2436.5 2375.5 2404.7 -4.5 58,690 131,230 +172 Hover/Click
May21 201214 2421.5 2440.5 2382.5 2409.3 -4.2 1,496 12,229 +190 Hover/Click
Jul21 201214 2422.0 2437.5 2392.5 2413.9 -3.8 1,462 4,481 -11 Hover/Click
Sep21 201214 2419.0 2440.5 2397.0 2417.9 -3.8 241 2,118 +91 Hover/Click
Dec21 201214 2416.0 2436.5 2400.0 2424.8 -3.9 29 1,762 +6 Hover/Click
Mar22 201214 2448.0 2448.0 2433.6 2433.6 -3.9 0 15 +0 Hover/Click
Total Volume and Open Interest 62,389 154,297 +464  
Platinum(NYMEX) Weekly Monthly
Jan21 201214 1019.5 1034.2 1005.2 1015.6 -6.2 16,327 44,566 -397 Hover/Click
Apr21 201214 1021.8 1037.9 1010.1 1020.2 -6.1 3,790 19,767 +1,756 Hover/Click
Jul21 201214 1030.9 1030.9 1017.0 1023.8 -5.7 40 295 +6 Hover/Click
Oct21 201214 1027.3 1027.3 1027.3 1027.3 -5.7 0 17 +0 Hover/Click
Total Volume and Open Interest 20,160 64,672 +1,340  
Palladium(NYMEX) Weekly Monthly
Dec20 201214 2307.90 2307.90 2307.90 2307.90 -14.20 5 9 +2 Hover/Click
Mar21 201214 2328.50 2340.50 2303.50 2318.90 -14.20 1,799 9,172 -123 Hover/Click
Jun21 201214 2311.50 2324.70 2311.50 2324.70 -14.40 1 135 +1 Hover/Click
Total Volume and Open Interest 1,805 9,319 -120  
Copper(CMX) Weekly Monthly
Dec20 201214 354.20 354.20 350.45 352.20 -0.20 611 2,704 -192 Hover/Click
Mar21 201214 354.05 355.60 350.80 352.65 -0.15 86,198 168,806 +2,299 Hover/Click
May21 201214 355.00 356.15 351.55 353.35 -0.05 5,063 32,419 +815 Hover/Click
Jul21 201214 355.35 355.85 352.00 353.80 +0.05 2,813 21,510 +435 Hover/Click
Sep21 201214 355.70 355.95 352.20 353.95 +0.20 1,426 10,099 +688 Hover/Click
Total Volume and Open Interest 98,565 250,054 +5,226  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201214 30134 30325 29848 29865 -168 155,176 86,566 -5,411 Hover/Click
Mar21 201214 30052 30240 29763 29781 -154 12,092 14,608 +5,427 Hover/Click
Jun21 201214 30022 30099 29676 29676 -156 1 26 -1 Hover/Click
Sep21 201214 30000 30000 29576 29576 -156 0 1 +0 Hover/Click
Total Volume and Open Interest 167,269 101,201 +15  
S & P 500(CME) Weekly Monthly
Dec20 201214 3646.50 3646.50 3646.50 3646.50 -14.75 2,156 36,023 +467  
Mar21 201214 3672.50 3684.25 3640.00 3640.00 -13.50 0 26 +0  
Jun21 201214 3629.50 3629.50 3629.50 3629.50 -13.50        
Sep21 201214 3613.75 3613.75 3613.75 3613.75 -13.25        
Total Volume and Open Interest 2,156 36,123 +467  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201214 3677.75 3698.00 3642.75 3646.50 -14.75 1,601,203 2,248,523 -181,826 Hover/Click
Mar21 201214 3670.00 3691.50 3637.50 3640.00 -13.50 505,622 499,542 +234,831 Hover/Click
Jun21 201214 3653.50 3680.50 3627.25 3629.50 -13.50 453 2,808 +148 Hover/Click
Sep21 201214 3635.00 3640.00 3613.75 3613.75 -13.25 3 26 +2 Hover/Click
Total Volume and Open Interest 2,107,288 2,750,921 +53,159  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201214 12405.50 12545.00 12386.50 12456.50 +88.50 529,843 212,057 -11,298 Hover/Click
Mar21 201214 12414.00 12549.50 12388.00 12462.50 +94.25 59,012 31,792 +17,773 Hover/Click
Jun21 201214 12418.00 12530.25 12382.75 12446.00 +92.25 88 825 +23 Hover/Click
Total Volume and Open Interest 588,943 244,674 +6,498  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201214 2237.60 2269.50 2234.00 2235.20 -4.10 23,100 48,002 -5,404 Hover/Click
Mar21 201214 2251.00 2266.40 2231.40 2232.50 -3.10 10,268 8,511 +7,539 Hover/Click
Jun21 201214 2235.00 2235.00 2235.00 2235.00 -3.80       Hover/Click
Total Volume and Open Interest 33,368 56,513 +2,135  
Volatility Index(CBOE)
Dec20 201214 23.15 24.40 22.30 24.28 +0.65 56,152 53,258 -15,700  
Jan21 201214 25.10 26.25 24.53 26.13 +0.55 51,570 172,484 +9,650  
Feb21 201214 25.80 26.68 25.40 26.63 +0.55 13,453 38,436 +2,171  
Mar21 201214 25.85 26.60 25.54 26.53 +0.45 4,474 14,768 +42  
Total Volume and Open Interest 129,021 300,432 -3,057  
S & P 600(CME)
Dec20 201214 1084.20 1084.20 1084.20 1084.20 -2.50        
Mar21 201214 1084.90 1084.90 1084.90 1084.90 -2.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201214 1921.00 1945.70 1913.30 1915.20 +3.80 208,580 477,669 -56,410 Hover/Click
Mar21 201214 1919.20 1944.60 1912.70 1914.50 +4.40 89,478 86,801 +63,829 Hover/Click
Jun21 201214 1907.60 1907.60 1907.60 1907.60 +4.50 0 1 +0 Hover/Click
Total Volume and Open Interest 298,058 564,471 +7,419  
Nikkei 225(CME)
Mar21 201214 26680 26840 26590 26690 +125 3,668 14,619 +192  
Jun21 201214 26680 26680 26500 26515 +120        
Total Volume and Open Interest 3,668 14,619 -6,737  
Nikkei 225(SGX) Weekly Monthly
Mar21 201214 26560 26800 26375 26695 +50 55,883 82,185 +22,043  
Jun21 201214 26545 26545 26545 26545 +25 0 6,801 +0  
Sep21 201214 26515 26515 26515 26515 +25 0 88 +0  
Total Volume and Open Interest 138,174 193,729 +2,910  
Nikkei 225 Mini(JPX)
Mar21 201214 26555 26805 26545 26690 +170 386,611 189,928 +18,910  
Jun21 201214 26395 26615 26185 26520 +60 717 2,081 +84  
Sep21 201214 26200 26555 26140 26450 +40 59 783 -16  
Total Volume and Open Interest 582,866 520,625 +12,539  
Nikkei 225(JPX)
Mar21 201214 26560 26800 26540 26690 +170 45,010 213,334 +13,013  
Jun21 201214 26360 26610 26360 26520 +170 24 21,449 +1  
Sep21 201214 26450 26450 26450 26450 +170 0 354 +0  
Total Volume and Open Interest 71,839 440,089 -301  
Nikkei 225(CME) Yen
Mar21 201214 26715 26800 26550 26655 +120 30,132 40,298 +3,716  
Jun21 201214 26550 26605 26375 26475 +120        
Sep21 201214 26410 26410 26410 26410 +120        
Total Volume and Open Interest 30,132 40,298 -25,555  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201214 26660 26660 26660 26660 +120        
Jun21 201214 26480 26480 26480 26480 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec20 201214 5534.5 5574.5 5507.0 5524.5 +20.0 89,667 288,041 +15,851  
Jan21 201214 5527.5 5566.0 5500.0 5516.5 +20.5 12,467 15,349 +11,129  
Feb21 201214 5512.0 5512.0 5512.0 5512.0 +20.0        
Mar21 201214 5535.5 5539.0 5509.0 5509.0 +20.0 40 62 +13  
Jun21 201214 5420.5 5420.5 5420.5 5420.5 +20.0 0 17 +0  
Sep21 201214 5398.5 5398.5 5398.5 5398.5 +20.0        
Total Volume and Open Interest 110,674 326,474 +35,493  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201214 26442 26574 26300 26365 -90 80,830 116,147 -1,310  
Jan21 201214 26420 26558 26320 26375 -86 134 3,352 -10  
Total Volume and Open Interest 81,080 128,256 -1,310  
DAX(EUREX) Weekly Monthly
Dec20 201214 13190.5 13292.5 13143.5 13240.0 +129.0 70,026 76,698 -4,516  
Mar21 201214 13167.5 13283.0 13138.0 13230.5 +128.5 1,396 5,072 +832  
Jun21 201214 13213.5 13276.5 13213.5 13237.5 +129.0 13 77 +8  
Total Volume and Open Interest 71,435 81,847 -3,676  
Mini-DAX(EUREX)
Dec20 201214 13169.0 13292.0 13146.0 13240.0 +129.0 42,183 14,345 -2,410  
Mar21 201214 13152.0 13281.0 13152.0 13230.5 +128.5 564 1,631 +340  
Jun21 201214 13201.0 13267.0 13201.0 13237.5 +129.0 1 50 -2  
Total Volume and Open Interest 42,748 16,026 -2,072  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201214 3505 3531 3491 3507 +22 1,007,900 3,200,457 +15,262  
Mar21 201214 3491 3517 3477 3493 +22 156,142 322,734 +93,632  
Jun21 201214 3440 3443 3440 3443 +20 9,552 60,993 +9,551  
Total Volume and Open Interest 1,173,594 3,612,715 +118,445  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201214 10436 10461 10326 10391 -10 38,343 137,704 -2,693  
Mar21 201214 10332 10347 10215 10279 -11 5,365 15,428 +3,522  
Jun21 201214 10176 10176 10123 10123 -10 5 2,967 +5  
Total Volume and Open Interest 43,713 156,099 +834  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201214 6580.00 6584.50 6494.00 6533.00 -11.50 146,698 701,787 -15,582  
Mar21 201214 6531.00 6533.00 6448.50 6488.00 -11.50 45,338 56,300 +22,640  
Jun21 201214 6433.00 6433.00 6433.00 6433.00 -11.50 11 87 +11  
Total Volume and Open Interest 192,047 758,176 +7,069  
SPI 200(SFE) Weekly Monthly
Dec20 201214 6629.0 6694.0 6583.0 6662.0 +31.0 38,219 288,393 -9,047  
Mar21 201214 6560.0 6626.0 6517.0 6593.0 +31.0 4,096 16,441 +2,647  
Jun21 201214 6571.0 6571.0 6571.0 6571.0 +31.0 0 396 +0  
Total Volume and Open Interest 42,319 305,407 -6,400  
FTSE MIB(ISE)
Dec20 201214 21825.00 22005.00 21675.00 21789.00 -132.00 15,072 69,298 +363  
Mar21 201214 21775.00 21910.00 21575.00 21692.00 -117.00 131 2,083 +69  
Jun21 201214 21452.00 21452.00 21452.00 21452.00 -115.00 0 12 +0  
Total Volume and Open Interest 15,203 71,393 +432  
KOSPI 200(KFE)
Mar21 201214 368.45 368.95 364.95 365.30 -2.35 181,775 219,855 +38,324  
Jun21 201214 367.75 368.40 364.85 365.20 -1.55 42 14,650 +6  
Sep21 201214 367.40 367.40 367.40 367.40 +3.80 1 1 +0  
Total Volume and Open Interest 447,805 362,073 +11,674  
GSCI(CME) Weekly Monthly
Dec20 201214 393.05 396.50 390.20 394.45 +0.75 1,089 1,182 -587  
Jan21 201214 396.00 396.40 390.85 394.85 +0.65 1,097 5,223 +1,088  
Feb21 201214 394.05 394.05 394.05 394.05 -0.95        
Total Volume and Open Interest 2,186 6,405 +501  
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!!!