Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 15, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201215 1170.75 1185.75 1162.00 1184.25 +14.75 129,424 179,304 -14,029 Hover/Click
Mar21 201215 1175.75 1190.25 1166.75 1188.75 +14.25 82,893 326,259 +15,148 Hover/Click
May21 201215 1177.50 1191.75 1169.00 1190.25 +13.75 17,441 135,227 +2,071 Hover/Click
Jul21 201215 1176.75 1189.50 1167.75 1188.00 +12.75 18,879 128,050 +1,899 Hover/Click
Aug21 201215 1156.25 1165.25 1148.50 1164.75 +10.75 1,029 9,579 +265 Hover/Click
Sep21 201215 1096.75 1108.50 1095.00 1108.50 +7.75 639 7,892 +128 Hover/Click
Nov21 201215 1058.25 1065.50 1053.25 1065.00 +6.00 10,570 102,386 +539 Hover/Click
Jan22 201215 1057.25 1063.75 1053.50 1063.50 +4.75 480 10,480 +175 Hover/Click
Mar22 201215 1044.00 1050.75 1041.50 1050.75 +3.25 569 29,112 +209 Hover/Click
May22 201215 1039.00 1046.00 1038.75 1046.00 +2.50 164 5,349 -35 Hover/Click
Jul22 201215 1041.50 1045.75 1039.25 1045.50 +1.75 70 2,628 -7 Hover/Click
Aug22 201215 1038.25 1038.25 1038.25 1038.25 +1.50 0 63 +0 Hover/Click
Sep22 201215 1019.75 1019.75 1019.75 1019.75 +1.50 0 37 +0 Hover/Click
Nov22 201215 997.00 999.75 994.75 999.25 +0.50 88 4,283 -8 Hover/Click
Total Volume and Open Interest 262,246 940,720 +6,355  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201215 381.30 388.70 378.40 388.20 +7.50 45,740 73,550 -7,055 Hover/Click
Mar21 201215 382.40 389.40 379.80 388.90 +6.90 41,646 162,133 +7,618 Hover/Click
May21 201215 382.80 388.00 379.90 387.60 +5.50 13,576 78,713 +952 Hover/Click
Jul21 201215 383.00 387.50 380.40 387.00 +4.30 9,590 48,792 +2,037 Hover/Click
Aug21 201215 375.20 380.00 374.10 379.50 +3.30 992 7,530 +112 Hover/Click
Sep21 201215 363.10 367.70 362.60 367.10 +3.00 1,716 8,462 +618 Hover/Click
Oct21 201215 351.80 354.90 350.40 354.10 +2.40 1,106 10,704 +231 Hover/Click
Dec21 201215 351.00 353.80 349.60 352.80 +1.80 3,318 29,798 +137 Hover/Click
Jan22 201215 348.30 350.70 347.10 349.30 +1.30 204 2,085 +71 Hover/Click
Mar22 201215 342.70 344.20 342.00 342.60 +0.10 52 2,227 -2 Hover/Click
Total Volume and Open Interest 118,280 428,870 +4,533  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201215 38.81 39.27 38.27 39.19 +0.46 54,960 85,295 -8,948 Hover/Click
Mar21 201215 38.60 38.97 38.07 38.91 +0.39 40,641 181,162 +11,897 Hover/Click
May21 201215 38.35 38.66 37.84 38.60 +0.32 13,388 85,857 +1,013 Hover/Click
Jul21 201215 38.17 38.44 37.67 38.37 +0.26 7,501 56,738 +1,088 Hover/Click
Aug21 201215 37.67 37.98 37.29 37.92 +0.23 531 13,774 -80 Hover/Click
Sep21 201215 37.11 37.39 36.74 37.35 +0.22 953 11,024 +92 Hover/Click
Oct21 201215 36.44 36.81 36.18 36.79 +0.22 1,042 12,686 +168 Hover/Click
Dec21 201215 36.54 36.72 36.06 36.67 +0.19 2,916 38,740 +710 Hover/Click
Jan22 201215 36.18 36.43 35.85 36.42 +0.19 283 2,481 +77 Hover/Click
Mar22 201215 35.65 36.19 35.61 36.16 +0.19 32 2,764 +6 Hover/Click
Total Volume and Open Interest 122,463 495,749 +5,887  
Canola(WCE) Weekly Monthly
Jan21 201215 596.2 602.3 593.0 601.7 +5.4 12,066 37,737 -7,935 Hover/Click
Mar21 201215 588.2 593.9 585.1 593.5 +5.0 11,388 77,576 +570 Hover/Click
May21 201215 582.2 587.2 579.2 587.0 +4.4 4,545 27,921 -835 Hover/Click
Jul21 201215 574.7 577.7 571.9 577.5 +2.2 1,752 24,572 +762 Hover/Click
Nov21 201215 522.0 523.1 520.5 521.8 -0.5 1,219 44,011 -477 Hover/Click
Total Volume and Open Interest 30,990 213,314 -7,920  
Corn(CBOT) Weekly Monthly
Mar21 201215 424.00 425.25 420.50 424.75 +0.75 105,879 867,614 -2,733 Hover/Click
May21 201215 427.00 428.25 423.75 427.75 +0.50 28,593 239,899 +685 Hover/Click
Jul21 201215 428.75 429.25 425.00 428.75 +0.25 27,258 216,101 +2,166 Hover/Click
Sep21 201215 413.00 414.00 410.25 413.50 +0.25 10,500 94,835 +2,156 Hover/Click
Dec21 201215 411.50 412.50 409.50 412.25 +0.50 17,297 195,217 +1,782 Hover/Click
Mar22 201215 416.75 418.25 415.00 418.00 +1.00 1,566 17,159 +210 Hover/Click
May22 201215 417.25 420.00 416.25 419.50 +1.25 159 2,200 +6 Hover/Click
Jul22 201215 416.75 419.50 416.00 419.00 +1.25 169 16,565 -21 Hover/Click
Sep22 201215 395.50 396.25 394.50 396.00 +1.00 235 2,000 +99 Hover/Click
Dec22 201215 395.50 396.00 394.25 395.75 +0.50 396 11,274 +112 Hover/Click
Total Volume and Open Interest 193,782 1,664,356 +3,249  
Wheat(CBOT) Weekly Monthly
Mar21 201215 597.25 605.75 594.25 599.75 +3.25 85,723 186,525 +1,426 Hover/Click
May21 201215 599.00 607.25 596.50 601.25 +2.75 23,968 54,146 +475 Hover/Click
Jul21 201215 595.00 602.25 591.50 596.50 +2.00 22,604 76,238 -475 Hover/Click
Sep21 201215 597.00 604.25 594.25 599.00 +2.25 9,503 24,885 +1,284 Hover/Click
Dec21 201215 604.00 611.00 601.00 606.00 +2.00 6,422 32,789 +646 Hover/Click
Mar22 201215 609.25 617.00 607.50 612.25 +1.50 1,762 7,941 +445 Hover/Click
Total Volume and Open Interest 150,396 385,519 +3,931  
Wheat(KCBT) Weekly Monthly
Mar21 201215 563.75 571.00 560.25 566.00 +3.75 29,755 124,653 +3,437 Hover/Click
May21 201215 566.75 575.25 564.00 570.25 +3.75 10,891 34,648 +684 Hover/Click
Jul21 201215 569.00 576.25 566.00 571.50 +3.00 11,171 35,657 +419 Hover/Click
Sep21 201215 574.00 580.25 570.75 575.75 +2.75 3,267 7,472 -85 Hover/Click
Dec21 201215 580.50 586.75 577.50 582.75 +2.75 3,063 7,251 +379 Hover/Click
Mar22 201215 589.25 591.50 582.50 587.25 +2.25 269 753 +48 Hover/Click
May22 201215 580.75 585.00 577.25 580.75 +2.25 91 46 -2 Hover/Click
Total Volume and Open Interest 58,554 210,993 +4,893  
Wheat(MGE) Weekly Monthly
Mar21 201215 557.50 563.25 555.75 559.50 +2.00 8,967 38,845 +795 Hover/Click
May21 201215 566.25 571.50 565.00 568.00 +1.75 3,275 11,908 +425 Hover/Click
Jul21 201215 574.00 579.50 574.00 576.25 +1.75 2,965 9,770 +747 Hover/Click
Sep21 201215 582.75 587.00 582.25 584.00 +1.25 1,296 6,847 +384 Hover/Click
Dec21 201215 595.25 598.00 594.00 594.50 +1.00 591 3,205 +185 Hover/Click
Mar22 201215 601.00 601.00 601.00 601.00 +0.50 36 278 +25 Hover/Click
Total Volume and Open Interest 17,130 70,855 +2,557  
Oats(CBOT) Weekly Monthly
Mar21 201215 335.75 337.00 329.50 334.00 -3.50 604 3,920 +71 Hover/Click
May21 201215 332.25 332.25 328.75 331.00 -4.75 84 418 +57 Hover/Click
Jul21 201215 327.00 329.00 327.00 328.25 -4.00 5 85 -2 Hover/Click
Sep21 201215 309.25 309.25 309.25 309.25 -3.50 0 7 +0 Hover/Click
Total Volume and Open Interest 696 4,555 +126  
Rough Rice(CBOT) Weekly Monthly
Jan21 201215 12.37 12.37 12.27 12.33 -0.09 458 6,070 -335 Hover/Click
Mar21 201215 12.54 12.54 12.45 12.50 -0.10 434 3,059 +386 Hover/Click
May21 201215 12.63 12.63 12.63 12.63 -0.07 0 5 +0 Hover/Click
Jul21 201215 12.77 12.77 12.77 12.77 -0.08       Hover/Click
Total Volume and Open Interest 892 9,168 +51  
Live Cattle(CME) Weekly Monthly
Dec20 201215 108.800 109.330 108.400 108.600 -0.500 3,121 8,269 -969 Hover/Click
Feb21 201215 112.930 113.350 112.600 112.885 -0.215 22,230 115,439 +423 Hover/Click
Apr21 201215 117.000 117.600 116.830 117.135 -0.250 12,151 71,122 +674 Hover/Click
Jun21 201215 112.300 112.900 112.200 112.700 +0.100 12,114 61,895 +421 Hover/Click
Aug21 201215 111.800 112.330 111.700 112.150 +0.115 4,213 15,444 +386 Hover/Click
Oct21 201215 115.000 115.350 114.635 115.150 +0.100 1,500 8,986 +108 Hover/Click
Total Volume and Open Interest 55,666 285,475 +1,150  
Feeder Cattle(CME) Weekly Monthly
Jan21 201215 139.485 140.535 139.435 140.100 +0.065 7,026 13,349 -784 Hover/Click
Mar21 201215 140.500 141.250 140.350 140.900 +0.300 6,046 16,828 +1,120 Hover/Click
Apr21 201215 141.685 142.450 141.580 142.185 +0.335 1,456 3,686 +76 Hover/Click
May21 201215 142.035 142.800 142.035 142.600 +0.350 1,111 4,588 +294 Hover/Click
Aug21 201215 147.830 148.435 147.685 148.100 +0.270 344 2,659 +97 Hover/Click
Sep21 201215 148.100 148.400 147.685 148.050 +0.365 64 262 +20 Hover/Click
Oct21 201215 147.600 148.250 147.535 147.985 -0.050 13 68 +4 Hover/Click
Total Volume and Open Interest 16,068 41,458 +833  
Lean Hogs(CME) Weekly Monthly
Feb21 201215 65.300 66.900 65.220 66.450 +0.770 21,319 81,567 -422 Hover/Click
Apr21 201215 68.550 69.800 68.400 69.580 +0.750 10,418 39,555 -803 Hover/Click
May21 201215 73.150 74.530 73.150 74.100 +0.800 87 1,579 -33  
Jun21 201215 78.930 80.400 78.730 80.130 +0.930 6,918 28,676 -475 Hover/Click
Jul21 201215 79.800 81.130 79.780 80.980 +0.880 2,782 11,544 -443 Hover/Click
Aug21 201215 79.700 80.900 79.700 80.830 +0.850 3,050 13,082 +1,049 Hover/Click
Oct21 201215 68.500 69.480 68.500 69.380 +0.700 551 4,425 -67 Hover/Click
Dec21 201215 64.000 64.650 64.000 64.500 +0.400 173 1,170 +14 Hover/Click
Total Volume and Open Interest 49,111 190,367 -2,348  
Class III Milk(CME) Weekly Monthly
Dec20 201215 15.78 15.86 15.78 15.79 -0.05 216 4,219 -105 Hover/Click
Jan21 201215 16.18 16.56 16.14 16.32 +0.22 1,033 3,616 +17 Hover/Click
Feb21 201215 17.48 17.92 17.44 17.81 +0.38 1,019 2,517 +90 Hover/Click
Mar21 201215 17.39 17.62 17.39 17.55 +0.21 685 2,476 +98 Hover/Click
Apr21 201215 17.26 17.39 17.25 17.35 +0.15 280 1,576 +72 Hover/Click
May21 201215 17.26 17.38 17.25 17.36 +0.12 111 1,498 +61 Hover/Click
Jun21 201215 17.37 17.40 17.37 17.40 +0.19 137 1,411 +52 Hover/Click
Jul21 201215 17.49 17.49 17.40 17.49 -0.01 72 621 +44 Hover/Click
Aug21 201215 17.50 17.55 17.50 17.50 unch 64 566 +40 Hover/Click
Sep21 201215 17.70 17.70 17.65 17.69 unch 93 709 +27 Hover/Click
Oct21 201215 17.55 17.55 17.55 17.55 +0.02 48 445 +33 Hover/Click
Nov21 201215 17.35 17.36 17.30 17.35 +0.01 53 420 +24 Hover/Click
Dec21 201215 17.29 17.29 17.23 17.29 -0.01 53 429 +29 Hover/Click
Total Volume and Open Interest 3,864 20,530 +482  
Cocoa(ICE) Weekly Monthly
Dec20 201215 2665 2665 2665 2665 -48 0 5 -1 Hover/Click
Mar21 201215 2604 2633 2534 2541 -48 15,035 99,061 -58 Hover/Click
May21 201215 2532 2561 2482 2488 -34 6,937 51,287 +529 Hover/Click
Jul21 201215 2509 2529 2461 2466 -31 3,158 24,388 +300 Hover/Click
Sep21 201215 2489 2511 2449 2452 -29 1,138 17,700 +297 Hover/Click
Dec21 201215 2474 2496 2438 2439 -29 433 12,147 +211 Hover/Click
Mar22 201215 2460 2480 2428 2428 -30 56 5,217 -11 Hover/Click
Total Volume and Open Interest 26,774 215,309 +1,282  
Coffee "C"(ICE) Weekly Monthly
Dec20 201215 124.55 124.55 123.10 123.10 -0.45 2 66 +0 Hover/Click
Mar21 201215 125.40 127.40 124.30 124.65 -1.50 15,847 116,642 +70 Hover/Click
May21 201215 127.35 129.20 126.20 126.50 -1.45 5,299 44,003 -42 Hover/Click
Jul21 201215 128.50 130.60 127.75 128.05 -1.40 3,807 34,835 -330 Hover/Click
Sep21 201215 130.15 131.80 129.10 129.40 -1.35 1,678 26,747 +119 Hover/Click
Dec21 201215 131.25 132.90 130.75 130.80 -1.35 335 18,950 +6 Hover/Click
Total Volume and Open Interest 27,247 259,119 -116  
Orange Juice(ICE) Weekly Monthly
Jan21 201215 114.15 115.50 113.30 114.50 +0.25 1,328 5,093 -483 Hover/Click
Mar21 201215 117.40 118.25 116.30 117.25 -0.30 819 5,321 +478 Hover/Click
May21 201215 119.30 119.30 118.40 119.20 -0.20 100 565 +60 Hover/Click
Jul21 201215 121.50 121.60 121.10 121.60 -0.05 21 148 +15 Hover/Click
Sep21 201215 123.60 123.85 123.40 123.85 -0.10 1 28 +0 Hover/Click
Nov21 201215 126.05 126.05 126.05 126.05 -0.10 1 5 +0 Hover/Click
Total Volume and Open Interest 2,271 11,161 +69  
Sugar #11(ICE) Weekly Monthly
Mar21 201215 14.15 14.32 14.09 14.21 +0.09 47,666 398,006 -1,012 Hover/Click
May21 201215 13.58 13.72 13.54 13.63 +0.08 21,874 222,652 -3,099 Hover/Click
Jul21 201215 13.29 13.42 13.25 13.34 +0.08 10,942 136,473 +148 Hover/Click
Oct21 201215 13.30 13.40 13.24 13.32 +0.06 6,836 107,479 +535 Hover/Click
Mar22 201215 13.58 13.71 13.57 13.63 +0.05 2,770 66,737 +31 Hover/Click
May22 201215 13.18 13.28 13.17 13.21 +0.03 680 43,142 +27 Hover/Click
Jul22 201215 12.94 13.03 12.94 12.97 +0.03 331 36,253 -66 Hover/Click
Oct22 201215 12.90 12.96 12.90 12.94 +0.04 222 32,778 -89 Hover/Click
Total Volume and Open Interest 91,452 1,068,156 -3,528  
London Cocoa(LCE) Weekly Monthly
Dec20 201214 1833 1833 1683 1720 +49 1,331 5,552 -773 Hover/Click
Mar21 201215 1749 1776 1712 1714 -33 14,333 75,480 -1,117 Hover/Click
May21 201215 1695 1714 1669 1671 -24 6,047 39,178 -388 Hover/Click
Jul21 201215 1670 1681 1640 1643 -24 3,678 25,919 +475 Hover/Click
Sep21 201215 1650 1661 1626 1628 -22 1,051 24,311 -205 Hover/Click
Dec21 201215 1651 1660 1627 1629 -21 5,973 29,205 -2,647 Hover/Click
Mar22 201215 1645 1655 1623 1624 -21 310 8,083 -9 Hover/Click
Total Volume and Open Interest 36,613 207,448 -9,024  
London Sugar(LCE) Weekly Monthly
Mar21 201215 392.30 395.00 390.40 392.50 +2.20 4,094 39,513 -493 Hover/Click
May21 201215 386.20 390.60 386.20 388.00 +2.10 1,954 26,564 +325 Hover/Click
Aug21 201215 383.50 385.40 382.30 383.70 +2.50 1,059 13,051 +254 Hover/Click
Oct21 201215 378.20 380.10 378.20 378.80 +2.30 318 4,535 +120 Hover/Click
Dec21 201215 379.70 380.00 378.60 378.90 +2.30 18 3,091 +7 Hover/Click
Total Volume and Open Interest 7,487 89,224 +242  
Cotton(ICE) Weekly Monthly
Mar21 201215 74.67 75.68 74.55 75.59 +0.92 14,101 129,712 +648 Hover/Click
May21 201215 75.50 76.42 75.39 76.34 +0.83 4,864 40,114 +1,193 Hover/Click
Jul21 201215 76.12 77.08 76.05 77.00 +0.80 1,825 21,968 -22 Hover/Click
Oct21 201215 74.51 74.51 74.51 74.51 +0.51 4 11 +4 Hover/Click
Dec21 201215 72.74 73.40 72.71 73.27 +0.37 1,028 23,847 +211 Hover/Click
Mar22 201215 73.17 73.65 73.17 73.48 +0.22 145 1,223 +29 Hover/Click
Total Volume and Open Interest 22,218 218,467 +2,213  
Lumber(CME) Weekly Monthly
Jan21 201215 826.9 845.0 801.2 826.0 +13.0 395 1,382 -41  
Mar21 201215 734.6 736.6 708.0 712.3 -17.0 353 980 +81  
May21 201215 680.0 685.6 655.2 660.0 -19.0 74 411 -3  
Jul21 201215 668.0 670.0 647.5 649.4 -18.5 49 203 +21  
Sep21 201215 639.9 639.9 639.9 639.9 -18.5        
Nov21 201215 639.9 639.9 639.9 639.9 -18.5        
Jan22 201215 639.9 639.9 639.9 639.9 -18.5        
Total Volume and Open Interest 871 2,976 +58  
Crude Oil(NYM) Weekly Monthly
Jan21 201215 46.99 47.73 46.54 47.62 +0.63 367,305 212,885 -30,768 Hover/Click
Feb21 201215 47.18 47.89 46.72 47.78 +0.63 181,850 302,487 +33,702 Hover/Click
Mar21 201215 47.29 47.97 46.84 47.88 +0.61 95,928 235,155 +3,277 Hover/Click
Apr21 201215 47.29 48.01 46.95 47.95 +0.59 44,246 106,926 -780 Hover/Click
May21 201215 47.38 48.00 47.02 47.95 +0.56 25,763 89,829 -51 Hover/Click
Jun21 201215 47.38 47.95 46.98 47.90 +0.52 68,831 212,127 +8 Hover/Click
Jul21 201215 47.24 47.82 46.95 47.80 +0.49 19,878 66,094 +473 Hover/Click
Aug21 201215 47.12 47.68 46.85 47.66 +0.46 6,807 47,545 +579 Hover/Click
Sep21 201215 46.98 47.54 46.70 47.50 +0.45 15,377 80,022 +522 Hover/Click
Oct21 201215 46.70 47.36 46.70 47.34 +0.44 4,659 42,989 -51 Hover/Click
Nov21 201215 46.68 47.19 46.40 47.19 +0.44 3,734 46,260 +871 Hover/Click
Dec21 201215 46.60 47.07 46.25 47.04 +0.43 56,329 271,889 +2,484 Hover/Click
Jan22 201215 46.58 46.87 46.14 46.87 +0.42 2,121 39,279 -684 Hover/Click
Feb22 201215 46.65 47.11 46.65 46.71 +0.42 953 18,103 +337 Hover/Click
Mar22 201215 46.50 46.57 46.33 46.57 +0.42 2,629 26,368 +285 Hover/Click
Apr22 201215 46.30 46.44 46.30 46.44 +0.41 150 7,752 +101 Hover/Click
Total Volume and Open Interest 943,509 2,155,425 +20,933  
e-miNY Crude Oil(NYM)
Jan21 201215 47.050 47.725 46.550 47.625 +0.625 9,532 1,569 -150  
Feb21 201215 47.225 47.900 46.700 47.775 +0.625 2,013 502 +85  
Mar21 201215 47.075 47.975 46.875 47.875 +0.600 84 461 +11  
Apr21 201215 47.950 47.950 47.175 47.950 +0.600 4 122 -1  
May21 201215 47.200 47.950 47.200 47.950 +0.550 1 38 -1  
Jun21 201215 47.175 47.925 47.000 47.900 +0.525 17 155 +2  
Jul21 201215 47.650 47.800 47.600 47.800 +0.500 2 18 +0  
Aug21 201215 47.150 47.650 47.150 47.650 +0.450 0 11 +0  
Sep21 201215 47.000 47.500 47.000 47.500 +0.450 0 9 +0  
Oct21 201215 47.200 47.350 47.200 47.350 +0.450 0 7 +0  
Total Volume and Open Interest 11,669 3,089 -44  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201215 145.81 147.08 144.34 146.44 +1.00 53,785 82,035 -3,339 Hover/Click
Feb21 201215 145.99 147.26 144.68 146.80 +1.04 34,837 69,972 +2,282 Hover/Click
Mar21 201215 146.30 147.43 144.91 147.09 +1.12 19,516 45,965 +867 Hover/Click
Apr21 201215 146.44 147.44 145.05 147.19 +1.14 9,585 32,613 +436 Hover/Click
May21 201215 146.35 147.56 145.41 147.40 +1.20 6,488 18,231 +273 Hover/Click
Jun21 201215 146.23 147.79 145.57 147.72 +1.26 8,852 32,160 -1,280 Hover/Click
Jul21 201215 146.51 148.19 146.04 148.19 +1.31 1,558 10,078 -183 Hover/Click
Aug21 201215 147.30 148.69 146.56 148.69 +1.31 689 6,370 -55 Hover/Click
Sep21 201215 147.79 149.26 147.13 149.25 +1.31 2,189 10,678 +128 Hover/Click
Oct21 201215 149.42 149.89 148.68 149.89 +1.32 809 5,594 -1 Hover/Click
Nov21 201215 149.28 150.47 149.28 150.47 +1.30 878 6,403 +7 Hover/Click
Dec21 201215 149.38 150.90 148.84 150.88 +1.27 2,433 36,813 +267 Hover/Click
Jan22 201215 151.42 151.42 151.42 151.42 +1.24 137 9,144 -4 Hover/Click
Feb22 201215 150.30 151.52 150.30 151.52 +1.22 140 1,706 +23 Hover/Click
Total Volume and Open Interest 143,279 389,124 -331  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201215 132.31 133.46 130.89 132.68 +0.77 61,285 87,078 -5,294 Hover/Click
Feb21 201215 132.37 133.62 131.15 133.05 +0.85 36,718 71,492 +4,552 Hover/Click
Mar21 201215 133.60 134.87 132.56 134.54 +0.94 20,317 57,751 +561 Hover/Click
Apr21 201215 145.19 146.85 144.52 146.63 +0.97 9,575 40,707 +105 Hover/Click
May21 201215 146.63 148.13 146.04 148.03 +1.05 3,679 24,291 +386 Hover/Click
Jun21 201215 146.86 148.36 146.08 148.28 +1.10 4,589 44,248 +295 Hover/Click
Jul21 201215 145.85 147.65 145.83 147.65 +1.11 2,683 14,129 +7 Hover/Click
Aug21 201215 144.78 146.34 144.73 146.34 +1.07 2,077 7,671 -184 Hover/Click
Sep21 201215 143.62 144.21 143.01 144.19 +1.00 3,302 18,679 +275 Hover/Click
Oct21 201215 134.65 135.38 134.49 135.36 +0.91 1,557 16,047 +200 Hover/Click
Total Volume and Open Interest 149,151 421,202 +1,245  
e-miNY RBOB Gasoline(NYM)
Jan21 201215 132.68 132.68 132.68 132.68 +0.77        
Feb21 201215 133.05 133.05 133.05 133.05 +0.85        
Mar21 201215 134.54 134.54 134.54 134.54 +0.94        
Apr21 201215 146.63 146.63 146.63 146.63 +0.97        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan21 201215 2.669 2.700 2.596 2.682 unch 177,710 127,295 -27,951 Hover/Click
Feb21 201215 2.667 2.691 2.596 2.680 +0.002 69,246 156,020 +7,775 Hover/Click
Mar21 201215 2.653 2.673 2.585 2.662 +0.002 92,609 242,159 +19,694 Hover/Click
Apr21 201215 2.655 2.676 2.604 2.670 +0.008 44,964 97,344 +1,678 Hover/Click
May21 201215 2.675 2.688 2.625 2.684 +0.011 18,654 62,468 +1,602 Hover/Click
Jun21 201215 2.713 2.730 2.670 2.728 +0.012 13,995 38,052 +797 Hover/Click
Jul21 201215 2.767 2.785 2.731 2.783 +0.013 8,085 30,377 -145 Hover/Click
Aug21 201215 2.790 2.806 2.755 2.802 +0.011 3,697 28,124 +305 Hover/Click
Sep21 201215 2.778 2.796 2.746 2.792 +0.010 5,419 46,543 +1,665 Hover/Click
Oct21 201215 2.846 2.846 2.769 2.815 +0.013 13,261 90,671 +1,968 Hover/Click
Nov21 201215 2.860 2.874 2.825 2.870 +0.012 5,297 45,031 +372 Hover/Click
Dec21 201215 2.976 2.992 2.945 2.990 +0.010 4,688 42,954 +752 Hover/Click
Jan22 201215 3.087 3.088 3.041 3.085 +0.009 4,485 39,562 +374 Hover/Click
Feb22 201215 3.010 3.022 2.981 3.020 +0.009 2,450 24,457 -152 Hover/Click
Mar22 201215 2.850 2.862 2.830 2.861 +0.004 2,874 27,265 -122 Hover/Click
Apr22 201215 2.475 2.476 2.454 2.472 -0.005 1,503 24,691 -223 Hover/Click
Total Volume and Open Interest 471,269 1,201,367 +8,152  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201215 50.30 50.89 49.78 50.76 +0.47 231,871 369,865 -29,944 Hover/Click
Mar21 201215 50.26 50.83 49.79 50.71 +0.46 148,500 406,340 +22,143 Hover/Click
Apr21 201215 50.22 50.77 49.80 50.66 +0.44 67,907 226,817 +7,774 Hover/Click
May21 201215 50.18 50.71 49.80 50.62 +0.43 37,715 132,941 +821 Hover/Click
Jun21 201215 50.12 50.63 49.74 50.56 +0.42 75,671 229,062 +1,169 Hover/Click
Jul21 201215 50.00 50.49 49.65 50.43 +0.40 18,458 102,879 +938 Hover/Click
Aug21 201215 49.92 50.40 49.62 50.34 +0.39 9,288 67,725 -346 Hover/Click
Sep21 201215 49.77 50.28 49.47 50.22 +0.38 11,489 70,467 +861 Hover/Click
Oct21 201215 49.42 50.14 49.38 50.10 +0.37 4,214 37,517 -927 Hover/Click
Nov21 201215 50.50 50.50 49.98 49.98 +0.37 2,232 33,545 +352 Hover/Click
Dec21 201215 49.42 49.92 49.16 49.87 +0.36 47,446 247,569 -2,423 Hover/Click
Jan22 201215 49.76 49.76 49.76 49.76 +0.36 1,561 40,985 -780 Hover/Click
Feb22 201215 49.59 49.67 49.59 49.67 +0.37 2,338 37,406 -287 Hover/Click
Mar22 201215 49.30 49.62 49.30 49.62 +0.37 1,435 48,002 +453 Hover/Click
Total Volume and Open Interest 690,211 2,496,591 +1,247  
Gas Oil(ICE) Weekly Monthly
Jan21 201215 417.25 421.00 413.50 419.75 +9.25 88,552 148,768 -2,671 Hover/Click
Feb21 201215 420.25 424.00 416.50 422.75 +9.25 67,122 117,817 +2,933 Hover/Click
Mar21 201215 422.75 426.00 419.00 425.25 +9.50 38,068 98,016 +5,949 Hover/Click
Apr21 201215 422.25 427.00 420.50 426.50 +9.25 13,569 45,214 +1,020 Hover/Click
May21 201215 424.00 427.75 421.25 427.25 +9.25 6,852 39,106 +763 Hover/Click
Jun21 201215 425.00 428.50 422.00 428.00 +9.25 19,047 65,719 +599 Hover/Click
Jul21 201215 426.00 429.75 424.00 429.50 +9.25 2,904 29,078 -240 Hover/Click
Aug21 201215 426.25 431.50 425.50 431.25 +9.25 2,549 21,629 +247 Hover/Click
Sep21 201215 427.00 433.00 427.00 432.50 +9.00 3,345 29,925 -528 Hover/Click
Oct21 201215 429.00 434.00 428.75 434.00 +8.75 2,221 36,560 -201 Hover/Click
Total Volume and Open Interest 263,009 911,085 +8,474  
Ethanol(CBOT)
Jan21 201215 1.310 1.310 1.310 1.310 unch 0 32 +0  
Feb21 201215 1.310 1.310 1.310 1.310 unch        
Mar21 201215 1.323 1.323 1.323 1.323 unch        
Apr21 201215 1.365 1.365 1.365 1.365 unch 0 70 +0  
May21 201215 1.375 1.375 1.375 1.375 unch 0 32 +0  
Jun21 201215 1.375 1.375 1.375 1.375 unch        
Jul21 201215 1.375 1.375 1.375 1.375 unch        
Aug21 201215 1.375 1.375 1.375 1.375 unch 0 5 +0  
Total Volume and Open Interest 0 139 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201215 46.98 47.73 46.56 47.62 +0.63 20,022 26,848 -3,078 Hover/Click
Feb21 201215 47.14 47.89 46.73 47.78 +0.63 33,539 46,649 -1,446 Hover/Click
Mar21 201215 47.08 47.97 46.87 47.88 +0.61 34,517 40,771 +1,472 Hover/Click
Apr21 201215 47.11 48.00 46.98 47.95 +0.59 24,202 14,878 -152 Hover/Click
May21 201215 47.02 48.00 47.01 47.95 +0.56 8,988 12,073 -176 Hover/Click
Jun21 201215 47.24 47.94 46.99 47.90 +0.52 11,063 58,682 +689 Hover/Click
Jul21 201215 47.37 47.80 47.35 47.80 +0.49 2,682 11,195 +381 Hover/Click
Aug21 201215 47.33 47.66 47.23 47.66 +0.46 1,147 7,985 +228 Hover/Click
Sep21 201215 47.19 47.50 47.12 47.50 +0.45 2,406 11,457 +210 Hover/Click
Oct21 201215 47.34 47.34 47.34 47.34 +0.44 860 8,431 +363 Hover/Click
Nov21 201215 47.19 47.19 47.19 47.19 +0.44 846 7,750 +242 Hover/Click
Dec21 201215 46.48 47.04 46.48 47.04 +0.43 9,609 77,818 +155 Hover/Click
Jan22 201215 46.87 46.87 46.87 46.87 +0.42 115 4,699 +47 Hover/Click
Feb22 201215 46.71 46.71 46.71 46.71 +0.42 28 2,453 -186 Hover/Click
Mar22 201215 46.57 46.57 46.57 46.57 +0.42 212 8,371 -42 Hover/Click
Apr22 201215 46.44 46.44 46.44 46.44 +0.41 15 2,222 +4 Hover/Click
Total Volume and Open Interest 154,733 454,835 -1,595  
US Dollar Index(ICE) Weekly Monthly
Mar21 201215 90.595 90.780 90.345 90.410 -0.245 21,498 34,159 +1,859 Hover/Click
Jun21 201215 90.550 90.685 90.325 90.370 -0.245 32 374 +15 Hover/Click
Sep21 201215 90.355 90.355 90.355 90.355 -0.245 10 2 -10 Hover/Click
Total Volume and Open Interest 33,162 45,942 -4,288  
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 201215 75.39 75.79 75.14 75.63 +0.12 97,643 120,421 +5,523 Hover/Click
Jun21 201215 75.45 75.81 75.19 75.67 +0.12 20 105 -1 Hover/Click
Total Volume and Open Interest 117,423 158,284 -244  
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 201215 133.41 134.81 132.90 134.44 +1.10 152,687 137,322 +11,528 Hover/Click
Jun21 201215 133.59 134.86 132.97 134.50 +1.09 17 254 +0 Hover/Click
Total Volume and Open Interest 191,135 170,403 +9,066  
Canadian Dollar(CME) Weekly Monthly
Dec20 201215 78.36 78.55 78.30 78.52 +0.15 33,140 39,587 -13,068 Hover/Click
Mar21 201215 78.43 78.85 78.34 78.81 +0.39 88,533 141,846 +20,247 Hover/Click
Jun21 201215 78.52 78.85 78.36 78.81 +0.38 86 2,655 +53 Hover/Click
Sep21 201215 78.79 78.81 78.77 78.81 +0.39 16 527 +14 Hover/Click
Total Volume and Open Interest 121,885 187,268 +7,241  
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 201215 96.28 96.66 96.14 96.58 +0.35 133,704 190,474 +22,488 Hover/Click
Jun21 201215 96.31 96.76 96.27 96.68 +0.34 4 159 +2 Hover/Click
Total Volume and Open Interest 185,827 267,096 +1,407  
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 201215 113.11 113.34 112.93 113.30 +0.23 23,489 48,200 +2,943 Hover/Click
Jun21 201215 113.55 113.61 113.27 113.61 +0.24 11 78 +11 Hover/Click
Total Volume and Open Interest 30,394 60,822 -180  
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 201215 121.74 121.98 121.49 121.87 +0.11 249,989 642,821 +75,260 Hover/Click
Jun21 201215 122.07 122.22 121.75 122.12 +0.11 509 1,370 +133 Hover/Click
Total Volume and Open Interest 384,996 769,235 +37,577  
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 201215 489.25 497.88 488.75 497.75 +8.00 78,911 138,456 +4,250 Hover/Click
Total Volume and Open Interest 79,043 138,576 -64,618  
Brazilian Real(CME) Weekly Monthly
Jan21 201215 196.05 197.40 195.20 196.90 +1.45 7,199 34,471 -291  
Feb21 201215 196.35 196.95 195.10 196.75 +1.45 137 355 +49  
Mar21 201215 195.65 197.70 195.15 196.65 +1.55 44 2,404 +15 Hover/Click
Apr21 201215 196.30 196.30 196.30 196.30 +1.45 4 14 +4  
Total Volume and Open Interest 7,384 37,244 -223  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201215 172~280 172~300 171~290 171~290 -0~240 1,562 31,588 -879 Hover/Click
Mar21 201215 173~200 173~310 172~270 172~290 -0~250 297,776 1,128,453 -970 Hover/Click
Jun21 201215 171~180 171~180 171~180 171~180 -0~250 0 9 +0 Hover/Click
Total Volume and Open Interest 299,338 1,160,050 -1,849  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201215 138~155 138~185 138~085 138~095 -0~065 2,020 56,230 -1,147 Hover/Click
Mar21 201215 138~025 138~040 137~260 137~275 -0~070 1,158,061 3,171,447 +339 Hover/Click
Jun21 201215 137~075 137~075 137~075 137~075 -0~070 2 6 +1 Hover/Click
Total Volume and Open Interest 1,160,083 3,227,683 -807  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201215 125~246 125~252 125~224 125~226 -0~022 3,110 65,814 -2,125 Hover/Click
Mar21 201215 126~030 126~034 126~000 126~004 -0~024 739,283 3,122,317 +14,641 Hover/Click
Jun21 201215 125~310 125~310 125~310 125~310 -0~024 0 1 +0 Hover/Click
Total Volume and Open Interest 742,393 3,188,132 +12,516  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201215 110~151 110~153 110~151 110~151 -0~002 708 26,505 -570 Hover/Click
Mar21 201215 110~152 110~152 110~146 110~147 -0~002 289,697 1,849,269 +36,250 Hover/Click
Jun21 201215 110~147 110~147 110~147 110~147 -0~002       Hover/Click
Total Volume and Open Interest 290,405 1,875,774 +35,680  
Eurodollars(CME) Weekly Monthly
Mar21 201215 99.825 99.830 99.820 99.825 -0.005 192,920 1,181,086 -19,630  
Jun21 201215 99.835 99.835 99.825 99.830 -0.005 186,817 896,862 +12,796  
Sep21 201215 99.830 99.830 99.820 99.825 -0.005 316,939 816,790 +43,903  
Dec21 201215 99.790 99.790 99.775 99.780 -0.005 223,224 716,665 -79,379  
Mar22 201215 99.810 99.810 99.800 99.805 -0.005 138,808 639,857 -8,287  
Jun22 201215 99.795 99.800 99.790 99.795 -0.005 123,830 599,851 +1,464  
Sep22 201215 99.780 99.785 99.775 99.780 -0.005 114,614 447,067 +1,607  
Dec22 201215 99.725 99.730 99.720 99.725 unch 100,485 398,072 -16,977  
Mar23 201215 99.730 99.735 99.720 99.725 -0.005 87,241 644,933 +3,723  
Jun23 201215 99.685 99.690 99.675 99.680 -0.005 107,885 388,022 +5,212  
Sep23 201215 99.550 99.555 99.535 99.540 -0.010 93,547 423,443 +12,233  
Dec23 201215 99.495 99.500 99.480 99.485 -0.015 93,647 337,033 -25,833  
Mar24 201215 99.445 99.450 99.425 99.425 -0.020 40,276 269,215 +1,360  
Jun24 201215 99.385 99.390 99.360 99.365 -0.020 34,505 211,348 +108  
Sep24 201215 99.320 99.320 99.290 99.295 -0.025 28,563 172,185 -1,182  
Dec24 201215 99.255 99.255 99.220 99.220 -0.030 48,128 192,658 -9,953  
Mar25 201215 99.185 99.190 99.155 99.155 -0.035 25,286 141,833 +1,199  
Jun25 201215 99.120 99.125 99.085 99.085 -0.035 23,061 115,362 +434  
Total Volume and Open Interest 2,341,223 10,078,934 -54,444  
Ultra T-Bond(CBOT)
Dec20 201215 215~05 216~07 214~05 214~07 -1~18 1,098 22,319 -1,991  
Mar21 201215 213~31 214~17 212~09 212~15 -1~18 121,072 1,007,473 +1,464  
Jun21 201215 211~03 211~03 211~03 211~03 -1~18        
Total Volume and Open Interest 122,170 1,029,792 -527  
Ultra 10-Yr T-Note(CBOT)
Dec20 201215 157~000 157~080 156~235 156~240 -0~140 1,129 7,806 -221  
Mar21 201215 156~165 156~205 156~020 156~030 -0~140 200,462 981,013 +6,950  
Jun21 201215 156~030 156~030 156~030 156~030 -0~140        
Total Volume and Open Interest 201,591 988,819 +6,729  
30 Day Federal Funds(CBOT)
Dec20 201215 99.912 99.912 99.910 99.910 unch 1,261 119,946 -428  
Jan21 201215 99.915 99.920 99.915 99.915 unch 24,535 151,210 -2,048  
Feb21 201215 99.925 99.925 99.920 99.920 -0.005 24,058 129,486 +10,040  
Mar21 201215 99.925 99.930 99.925 99.925 -0.005 17,921 71,877 +3,399  
Apr21 201215 99.930 99.930 99.925 99.925 -0.005 16,564 95,122 -404  
May21 201215 99.930 99.930 99.925 99.925 -0.005 16,935 66,576 +3,432  
Total Volume and Open Interest 170,874 1,039,447 +29,852  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201215 152.17 152.19 152.10 152.17 unch 1,680 14,077 +2,567 Hover/Click
Jun21 201215 152.17 152.17 152.17 152.17 unch       Hover/Click
Sep21 201215 152.17 152.17 152.17 152.17 unch       Hover/Click
Total Volume and Open Interest 2,975 14,077 -2,277  
Euro-Buxl(EUREX)
Mar21 201215 227.36 227.94 226.54 226.94 -0.44 70,669 243,357 +3,116  
Jun21 201215 225.44 225.44 225.44 225.44 -0.44        
Sep21 201215 223.88 223.88 223.88 223.88 -0.44        
Total Volume and Open Interest 70,669 243,357 +3,116  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201215 178.37 178.57 178.17 178.27 -0.15 562,367 1,281,617 -37,514 Hover/Click
Jun21 201215 175.56 175.56 175.37 175.37 -0.14 6 12 +6 Hover/Click
Sep21 201215 177.71 177.71 177.71 177.71 -0.15       Hover/Click
Total Volume and Open Interest 562,373 1,281,629 -37,508  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201215 135.56 135.61 135.47 135.50 -0.08 351,597 1,077,503 -7,174 Hover/Click
Jun21 201215 136.09 136.09 136.09 136.09 -0.08       Hover/Click
Sep21 201215 138.79 138.79 138.79 138.79 -0.08       Hover/Click
Total Volume and Open Interest 351,597 1,077,503 -7,174  
Euro-Schatz(EUREX)
Mar21 201215 112.40 112.41 112.38 112.39 -0.01 281,475 1,299,725 -32,205  
Jun21 201215 112.25 112.25 112.25 112.25 -0.01 7 4 +3  
Sep21 201215 112.90 112.90 112.90 112.90 -0.01        
Total Volume and Open Interest 281,482 1,299,729 -32,202  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201215 100.560 100.560 100.560 100.560 unch 0 991 +0  
Jun21 201215 100.570 100.570 100.570 100.570 unch 0 293 +0  
Total Volume and Open Interest 0 3,754 -100  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201215 136~07 136~07 135~22 135~22 -0~14 81 6,410 -75 Hover/Click
Mar21 201215 135~07 135~12 134~15 134~24 -0~14 233,450 480,850 +6,892 Hover/Click
Total Volume and Open Interest 233,531 487,320 +6,817  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201215 99.96 99.96 99.95 99.96 -0.00 61,416 642,102 +19,908  
Mar21 201215 99.99 99.99 99.97 99.97 -0.01 200,367 699,933 +25,229  
Jun21 201215 100.00 100.01 99.99 99.99 -0.02 146,979 814,126 +13,692  
Sep21 201215 100.03 100.03 100.00 100.00 -0.03 64,686 533,236 +10,105  
Dec21 201215 100.04 100.04 100.00 100.01 -0.03 82,713 511,834 -11,291  
Mar22 201215 99.97 99.98 99.93 99.94 -0.03 59,176 556,539 +441  
Total Volume and Open Interest 1,129,131 5,025,577 +81,226  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201215 100.560 100.560 100.555 100.555 -0.005 103,391 344,883 +8,547  
Jun21 201215 100.570 100.575 100.565 100.570 unch 68,776 377,514 +6,761  
Sep21 201215 100.575 100.580 100.565 100.575 unch 44,873 342,178 -986  
Total Volume and Open Interest 698,201 3,508,087 +21,902  
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 201215 99.98 99.98 99.97 99.98 unch 17,406 137,450 -3,951  
Jun21 201215 99.96 99.96 99.95 99.96 unch 13,055 137,712 -2,067  
Sep21 201215 99.93 99.94 99.93 99.94 unch 10,719 128,489 -770  
Dec21 201215 99.90 99.91 99.90 99.91 unch 9,386 108,308 -1,336  
Mar22 201215 99.88 99.89 99.87 99.89 unch 5,333 118,984 -2,034  
Jun22 201215 99.86 99.86 99.85 99.86 unch 5,778 50,991 -485  
Sep22 201215 99.83 99.83 99.81 99.82 -0.02 2,266 54,324 -486  
Dec22 201215 99.79 99.79 99.79 99.79 -0.02 6,863 15,906 +5,463  
Mar23 201215 99.74 99.74 99.74 99.74 -0.03 0 290 +0  
Total Volume and Open Interest 70,906 753,665 -92,164  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201215 99.04 99.05 99.01 99.05 +0.01 608,380 595,444 -313,327  
Mar21 201215 98.98 98.99 98.95 98.98 unch 552,763 1,288,673 +377,707  
Total Volume and Open Interest 1,161,143 1,884,117 +64,380  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201215 99.82 99.83 99.82 99.83 +0.00 440,662 435,960 -212,509  
Mar21 201215 99.81 99.81 99.80 99.81 unch 388,291 694,815 +163,978  
Total Volume and Open Interest 828,953 1,130,775 -48,531  
Gold(CMX) Weekly Monthly
Dec20 201215 1833.5 1853.6 1833.2 1852.3 +23.6 109 6,324 -1,380 Hover/Click
Feb21 201215 1830.5 1859.3 1828.5 1855.3 +23.2 153,800 401,305 +3,509 Hover/Click
Apr21 201215 1835.5 1863.0 1833.5 1859.4 +23.3 4,297 76,216 +1,078 Hover/Click
Jun21 201215 1838.6 1865.2 1836.2 1862.2 +23.2 3,142 32,811 -322 Hover/Click
Aug21 201215 1850.2 1867.2 1840.2 1864.9 +23.0 2,137 12,028 +400 Hover/Click
Oct21 201215 1841.6 1868.0 1841.6 1866.9 +23.0 273 4,919 +150 Hover/Click
Dec21 201215 1857.4 1870.5 1856.9 1868.8 +23.0 613 9,558 -147 Hover/Click
Feb22 201215 1870.9 1870.9 1870.9 1870.9 +23.0 47 608 +47 Hover/Click
Apr22 201215 1849.0 1873.8 1849.0 1873.8 +23.0 0 11 +0 Hover/Click
Jun22 201215 1877.8 1877.8 1877.8 1877.8 +23.0 0 98 +0 Hover/Click
Aug22 201215 1879.3 1879.3 1879.3 1879.3 +23.0 0 4 +0 Hover/Click
Oct22 201215 1883.0 1883.0 1883.0 1883.0 +23.0       Hover/Click
Total Volume and Open Interest 164,952 546,007 +3,308  
Silver(CMX) Weekly Monthly
Dec20 201215 2407.5 2458.1 2407.5 2458.1 +59.6 48 1,026 +11 Hover/Click
Mar21 201215 2396.5 2470.0 2394.0 2464.4 +59.7 50,253 131,521 +291 Hover/Click
May21 201215 2404.0 2474.5 2402.0 2469.1 +59.8 1,652 12,557 +328 Hover/Click
Jul21 201215 2426.0 2475.5 2412.5 2473.7 +59.8 1,289 4,463 -18 Hover/Click
Sep21 201215 2433.0 2478.0 2417.5 2477.7 +59.8 178 2,082 -36 Hover/Click
Dec21 201215 2422.5 2487.5 2422.5 2484.5 +59.7 19 1,760 -2 Hover/Click
Mar22 201215 2493.3 2493.3 2493.3 2493.3 +59.7 0 15 +0 Hover/Click
Total Volume and Open Interest 53,843 154,857 +560  
Platinum(NYMEX) Weekly Monthly
Jan21 201215 1016.6 1046.1 1009.5 1039.3 +23.7 14,214 42,763 -1,803 Hover/Click
Apr21 201215 1022.3 1050.8 1015.4 1044.1 +23.9 4,718 21,854 +2,087 Hover/Click
Jul21 201215 1022.0 1050.5 1022.0 1045.6 +21.8 37 309 +14 Hover/Click
Oct21 201215 1050.4 1050.4 1050.4 1050.4 +23.1 0 17 +0 Hover/Click
Total Volume and Open Interest 18,969 64,970 +298  
Palladium(NYMEX) Weekly Monthly
Dec20 201215 2314.20 2331.00 2314.20 2314.20 +6.30 6 7 -2 Hover/Click
Mar21 201215 2308.00 2369.00 2303.50 2324.00 +5.10 741 9,057 -115 Hover/Click
Jun21 201215 2329.50 2329.50 2329.50 2329.50 +4.80 3 132 -3 Hover/Click
Total Volume and Open Interest 750 9,199 -120  
Copper(CMX) Weekly Monthly
Dec20 201215 350.10 354.25 350.10 353.80 +1.60 552 2,631 -73 Hover/Click
Mar21 201215 352.20 355.60 350.00 354.45 +1.80 93,016 163,230 -5,576 Hover/Click
May21 201215 352.35 356.20 350.85 355.00 +1.65 3,581 32,516 +97 Hover/Click
Jul21 201215 352.25 356.10 351.90 355.30 +1.50 2,704 21,391 -119 Hover/Click
Sep21 201215 352.45 356.10 352.15 355.30 +1.35 1,531 10,357 +258 Hover/Click
Total Volume and Open Interest 102,641 244,655 -5,399  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201215 29938 30241 29840 30203 +338 105,656 69,564 -17,002 Hover/Click
Mar21 201215 29841 30157 29751 30114 +333 121,580 37,136 +22,528 Hover/Click
Jun21 201215 29700 30005 29694 29994 +318 0 26 +0 Hover/Click
Sep21 201215 29893 29893 29893 29893 +317 0 1 +0 Hover/Click
Total Volume and Open Interest 227,236 106,727 +5,526  
S & P 500(CME) Weekly Monthly
Dec20 201215 3694.50 3694.50 3694.50 3694.50 +48.00 2,550 36,092 +69  
Mar21 201215 3687.00 3687.75 3637.25 3687.00 +47.00 17 43 +17  
Jun21 201215 3676.25 3676.25 3676.25 3676.25 +46.75        
Sep21 201215 3660.75 3660.75 3660.75 3660.75 +47.00        
Total Volume and Open Interest 2,567 36,209 +86  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201215 3653.00 3695.75 3642.75 3694.50 +48.00 1,538,362 1,782,609 -465,914 Hover/Click
Mar21 201215 3647.00 3688.50 3636.25 3687.00 +47.00 1,656,323 1,025,914 +526,372 Hover/Click
Jun21 201215 3638.75 3677.50 3625.75 3676.25 +46.75 181 2,839 +31 Hover/Click
Sep21 201215 3660.75 3660.75 3660.75 3660.75 +47.00 1 27 +1 Hover/Click
Total Volume and Open Interest 3,194,911 2,811,425 +60,504  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201215 12460.50 12604.75 12417.00 12591.75 +135.25 361,860 190,554 -21,503 Hover/Click
Mar21 201215 12472.50 12608.75 12423.00 12596.00 +133.50 313,453 65,411 +33,619 Hover/Click
Jun21 201215 12464.25 12587.75 12410.00 12580.25 +134.25 161 924 +99 Hover/Click
Total Volume and Open Interest 675,474 256,889 +12,215  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201215 2236.00 2288.40 2232.80 2286.70 +51.50 32,899 28,520 -19,482 Hover/Click
Mar21 201215 2236.00 2286.20 2230.20 2283.80 +51.30 38,761 25,930 +17,419 Hover/Click
Jun21 201215 2286.50 2286.50 2286.50 2286.50 +51.50       Hover/Click
Total Volume and Open Interest 71,660 54,450 -2,063  
Volatility Index(CBOE)
Dec20 201215 24.25 24.60 22.82 22.88 -1.40 61,341 43,859 -9,399  
Jan21 201215 26.05 26.43 24.80 24.98 -1.15 65,601 179,775 +7,291  
Feb21 201215 26.65 26.81 25.80 25.93 -0.70 18,737 41,474 +3,038  
Mar21 201215 26.55 26.70 26.05 26.18 -0.35 8,548 14,988 +220  
Total Volume and Open Interest 163,969 303,998 +3,566  
S & P 600(CME)
Dec20 201215 1111.70 1111.70 1111.70 1111.70 +27.50        
Mar21 201215 1112.50 1112.50 1112.50 1112.50 +27.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201215 1919.70 1964.40 1911.90 1960.90 +45.70 259,691 374,479 -103,190 Hover/Click
Mar21 201215 1916.90 1963.80 1911.10 1959.80 +45.30 240,750 217,265 +130,464 Hover/Click
Jun21 201215 1951.00 1951.00 1951.00 1951.00 +43.40 0 1 +0 Hover/Click
Total Volume and Open Interest 500,441 591,745 +27,274  
Nikkei 225(CME)
Mar21 201215 26645 26810 26575 26795 +105 3,842 14,393 -226  
Jun21 201215 26625 26635 26455 26625 +110 21 21 +21  
Total Volume and Open Interest 3,863 14,414 -205  
Nikkei 225(SGX) Weekly Monthly
Mar21 201215 26710 26770 26540 26630 -65 52,656 87,032 +4,847  
Jun21 201215 26480 26480 26480 26480 -65 0 6,801 +0  
Sep21 201215 26450 26450 26450 26450 -65 0 88 +0  
Total Volume and Open Interest 52,658 118,063 -75,666  
Nikkei 225 Mini(JPX)
Mar21 201215 26620 26675 26535 26630 -60 434,501 210,935 +21,007  
Jun21 201215 26545 26590 26355 26440 -80 7,607 2,302 +221  
Sep21 201215 26510 26525 26300 26390 -60 61 785 +2  
Total Volume and Open Interest 462,244 281,779 -238,846  
Nikkei 225(JPX)
Mar21 201215 26620 26670 26540 26630 -60 34,534 213,758 +424  
Jun21 201215 26430 26480 26360 26440 -80 121 21,197 -252  
Sep21 201215 26390 26390 26390 26390 -60 0 354 +0  
Total Volume and Open Interest 34,655 305,022 -135,067  
Nikkei 225(CME) Yen
Mar21 201215 26620 26780 26540 26760 +105 25,832 40,624 +326  
Jun21 201215 26565 26580 26365 26565 +90 21 21 +21  
Sep21 201215 26500 26500 26500 26500 +90        
Total Volume and Open Interest 25,853 40,645 +347  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201215 26760 26760 26760 26760 +100        
Jun21 201215 26570 26570 26570 26570 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec20 201215 5519.0 5564.0 5511.0 5528.0 +3.5 84,411 293,100 +5,059  
Jan21 201215 5508.5 5556.0 5502.0 5519.5 +3.0 7,631 20,481 +5,132  
Feb21 201215 5515.5 5515.5 5515.5 5515.5 +3.5        
Mar21 201215 5478.0 5543.0 5478.0 5511.5 +2.5 84 112 +50  
Jun21 201215 5424.0 5424.0 5424.0 5424.0 +3.5 0 17 +0  
Sep21 201215 5402.0 5402.0 5402.0 5402.0 +3.5        
Total Volume and Open Interest 95,626 338,715 +12,241  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201215 26363 26475 26100 26238 -127 100,594 117,088 +941  
Jan21 201215 26414 26475 26125 26253 -122 949 3,944 +592  
Total Volume and Open Interest 101,702 129,852 +1,596  
DAX(EUREX) Weekly Monthly
Dec20 201215 13219.5 13429.0 13180.5 13372.0 +132.0 87,643 79,132 +2,434  
Mar21 201215 13211.0 13425.0 13175.0 13363.0 +132.5 3,643 7,405 +2,333  
Jun21 201215 13289.0 13369.0 13289.0 13369.0 +131.5 33 92 +15  
Total Volume and Open Interest 91,319 86,629 +4,782  
Mini-DAX(EUREX)
Dec20 201215 13225.0 13430.0 13182.0 13372.0 +132.0 52,503 14,823 +478  
Mar21 201215 13201.0 13421.0 13184.0 13363.0 +132.5 823 2,128 +497  
Jun21 201215 13330.0 13418.0 13330.0 13369.0 +131.5 10 53 +3  
Total Volume and Open Interest 53,336 17,004 +978  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201215 3497 3539 3491 3525 +18 1,330,551 3,254,494 +54,037  
Mar21 201215 3481 3525 3478 3512 +19 333,554 526,920 +204,186  
Jun21 201215 3457 3470 3457 3461 +18 1 60,949 -44  
Total Volume and Open Interest 1,670,106 3,870,894 +258,179  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201215 10344 10391 10318 10336 -55 48,745 138,947 +1,243  
Mar21 201215 10222 10281 10207 10228 -51 14,755 24,252 +8,824  
Jun21 201215 10068 10068 10068 10068 -55 1 2,968 +1  
Total Volume and Open Interest 63,501 166,167 +10,068  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201215 6508.00 6552.00 6475.00 6511.00 -22.00 173,817 666,707 -35,080  
Mar21 201215 6463.00 6507.00 6430.00 6466.50 -21.50 66,692 102,108 +45,808  
Jun21 201215 6413.00 6413.00 6413.00 6413.00 -20.00 0 87 +0  
Total Volume and Open Interest 240,510 768,905 +10,729  
SPI 200(SFE) Weekly Monthly
Dec20 201215 6660.0 6692.0 6623.0 6637.0 -25.0 58,945 279,438 -8,955  
Mar21 201215 6589.0 6622.0 6552.0 6567.0 -26.0 25,310 34,687 +18,246  
Jun21 201215 6549.0 6549.0 6549.0 6549.0 -22.0 1 397 +1  
Total Volume and Open Interest 84,256 314,699 +9,292  
FTSE MIB(ISE)
Dec20 201215 21720.00 22090.00 21680.00 21941.00 +152.00 16,846 68,597 -701  
Mar21 201215 21610.00 21985.00 21585.00 21839.00 +147.00 966 2,810 +727  
Jun21 201215 21604.00 21604.00 21604.00 21604.00 +152.00 0 13 +1  
Total Volume and Open Interest 17,812 71,420 +27  
KOSPI 200(KFE)
Mar21 201215 365.50 366.25 361.30 365.30 unch 289,912 221,049 +1,194  
Jun21 201215 365.00 365.95 361.05 364.85 -0.35 128 14,669 +19  
Sep21 201215 365.00 365.00 361.00 361.00 -6.40 1 1 +0  
Total Volume and Open Interest 290,058 265,095 -96,978  
GSCI(CME) Weekly Monthly
Jan21 201215 396.90 398.50 396.85 397.90 +3.05 613 5,831 +608  
Feb21 201215 399.95 399.95 399.95 399.95 +5.90        
Mar21 201215 401.55 401.55 401.55 401.55          
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy