Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 17, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201217 1183.25 1203.00 1179.75 1201.25 +17.50 128,713 163,535 -7,754 Hover/Click
Mar21 201217 1188.00 1207.75 1184.25 1205.50 +17.50 71,589 334,272 +8,023 Hover/Click
May21 201217 1188.25 1208.25 1185.75 1206.00 +16.25 18,625 138,344 +1,674 Hover/Click
Jul21 201217 1186.25 1206.00 1183.50 1203.50 +16.00 16,486 129,278 +266 Hover/Click
Aug21 201217 1167.25 1181.25 1161.50 1178.50 +14.25 1,074 9,844 +155 Hover/Click
Sep21 201217 1106.50 1119.00 1104.00 1117.25 +10.50 753 8,270 +251 Hover/Click
Nov21 201217 1061.00 1074.00 1059.00 1072.25 +9.50 11,476 102,962 +358 Hover/Click
Jan22 201217 1059.75 1071.25 1057.75 1070.25 +9.75 318 10,482 +9 Hover/Click
Mar22 201217 1049.00 1056.50 1046.75 1055.00 +8.25 361 29,378 +77 Hover/Click
May22 201217 1040.00 1050.50 1040.00 1049.00 +7.00 228 5,331 -2 Hover/Click
Jul22 201217 1042.75 1049.25 1041.25 1047.50 +6.00 120 2,720 +26 Hover/Click
Aug22 201217 1034.25 1039.50 1034.25 1039.50 +5.75 0 63 +0 Hover/Click
Sep22 201217 1023.25 1023.50 1023.25 1023.50 +8.25 0 37 +0 Hover/Click
Nov22 201217 993.00 999.50 992.50 998.75 +5.00 169 4,385 +21 Hover/Click
Total Volume and Open Interest 249,917 938,967 +3,099  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201217 394.50 399.00 392.20 397.90 +3.40 47,918 63,649 -5,180 Hover/Click
Mar21 201217 393.80 398.60 391.60 397.40 +3.50 39,312 168,064 +3,929 Hover/Click
May21 201217 390.90 395.70 389.20 394.40 +3.50 12,626 81,160 +1,350 Hover/Click
Jul21 201217 389.30 394.00 387.80 392.80 +3.30 10,266 49,690 +124 Hover/Click
Aug21 201217 382.20 384.00 380.70 383.90 +2.80 869 7,371 -176 Hover/Click
Sep21 201217 367.90 370.50 367.10 369.90 +2.10 974 8,829 +327 Hover/Click
Oct21 201217 355.00 356.70 353.50 355.90 +1.00 1,387 11,146 +264 Hover/Click
Dec21 201217 352.60 355.20 351.80 354.60 +2.00 2,448 32,626 +193 Hover/Click
Jan22 201217 349.50 352.30 349.00 351.50 +2.10 49 2,097 +11 Hover/Click
Mar22 201217 343.00 344.70 341.80 344.40 +2.50 23 2,236 +1 Hover/Click
Total Volume and Open Interest 116,002 431,619 +839  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201217 39.05 39.96 38.92 39.93 +0.88 57,655 72,463 -7,168 Hover/Click
Mar21 201217 38.72 39.53 38.64 39.50 +0.78 46,201 185,326 +2,923 Hover/Click
May21 201217 38.33 39.02 38.29 39.01 +0.63 16,446 87,700 +715 Hover/Click
Jul21 201217 38.12 38.79 38.07 38.78 +0.62 9,270 58,700 +668 Hover/Click
Aug21 201217 37.87 38.35 37.66 38.35 +0.60 941 13,622 -122 Hover/Click
Sep21 201217 37.11 37.78 37.04 37.78 +0.54 2,264 10,151 -574 Hover/Click
Oct21 201217 36.47 37.21 36.47 37.21 +0.53 1,565 13,293 +354 Hover/Click
Dec21 201217 36.47 37.03 36.35 37.03 +0.51 2,850 39,840 +158 Hover/Click
Jan22 201217 36.15 36.71 36.11 36.69 +0.42 65 2,515 +13 Hover/Click
Mar22 201217 36.12 36.43 35.89 36.43 +0.42 24 2,766 -3 Hover/Click
Total Volume and Open Interest 137,343 491,622 -3,034  
Canola(WCE) Weekly Monthly
Jan21 201217 605.5 615.7 600.6 615.2 +12.3 10,579 19,454 -5,070 Hover/Click
Mar21 201217 597.3 609.0 594.5 608.5 +13.2 12,895 81,656 +2,097 Hover/Click
May21 201217 587.5 599.2 585.8 598.5 +11.0 3,947 28,173 +197 Hover/Click
Jul21 201217 576.0 585.5 575.2 584.4 +7.9 1,633 26,018 +199 Hover/Click
Nov21 201217 521.8 524.6 520.1 523.1 +1.3 1,309 44,032 +21 Hover/Click
Total Volume and Open Interest 30,365 200,830 -2,556  
Corn(CBOT) Weekly Monthly
Mar21 201217 426.25 433.00 424.25 432.50 +5.25 98,612 858,006 -4,010 Hover/Click
May21 201217 428.75 435.25 427.00 434.75 +5.00 29,411 246,440 +5,131 Hover/Click
Jul21 201217 429.25 435.50 427.50 435.25 +4.75 17,119 219,544 +1,863 Hover/Click
Sep21 201217 414.75 418.75 412.75 418.75 +3.25 2,829 96,321 +829 Hover/Click
Dec21 201217 412.50 415.00 410.75 415.00 +1.50 12,749 200,805 +4,859 Hover/Click
Mar22 201217 418.75 420.25 416.75 420.25 +1.25 1,057 17,376 +144 Hover/Click
May22 201217 420.50 421.75 419.00 421.75 +1.50 223 2,298 +95 Hover/Click
Jul22 201217 420.25 421.00 418.25 420.75 +0.75 82 16,597 +23 Hover/Click
Sep22 201217 396.50 397.50 396.25 397.50 +0.75 21 1,925 +3 Hover/Click
Dec22 201217 396.75 398.50 396.25 398.25 +1.00 81 11,319 +31 Hover/Click
Total Volume and Open Interest 162,184 1,671,904 +8,968  
Wheat(CBOT) Weekly Monthly
Mar21 201217 599.75 610.00 598.50 608.75 +10.25 51,418 183,501 +585 Hover/Click
May21 201217 600.50 611.00 599.75 609.75 +10.00 13,010 51,990 -239 Hover/Click
Jul21 201217 595.75 605.00 594.50 604.00 +9.00 8,543 76,794 +358 Hover/Click
Sep21 201217 597.75 607.50 597.00 606.50 +9.50 4,062 25,661 +352 Hover/Click
Dec21 201217 605.25 614.50 603.75 613.50 +9.75 2,023 32,983 +301 Hover/Click
Mar22 201217 612.75 620.25 610.75 620.25 +10.00 331 7,892 +2 Hover/Click
Total Volume and Open Interest 79,419 381,860 +1,370  
Wheat(KCBT) Weekly Monthly
Mar21 201217 561.50 571.25 561.25 570.00 +8.50 16,656 122,219 +178 Hover/Click
May21 201217 566.50 575.25 565.25 574.00 +8.25 6,200 35,340 -77 Hover/Click
Jul21 201217 567.00 576.75 567.00 576.00 +8.25 4,207 35,795 +56 Hover/Click
Sep21 201217 572.50 581.00 572.25 580.75 +8.50 1,000 7,516 +49 Hover/Click
Dec21 201217 581.25 587.50 579.50 587.50 +8.50 1,841 8,303 +922 Hover/Click
Mar22 201217 587.50 592.25 587.50 592.25 +8.50 4 756 +2 Hover/Click
May22 201217 578.75 585.00 578.75 585.00 +7.75 0 46 +0 Hover/Click
Total Volume and Open Interest 29,908 210,488 +1,130  
Wheat(MGE) Weekly Monthly
Mar21 201217 558.75 567.75 558.50 567.00 +8.25 3,194 37,907 -673 Hover/Click
May21 201217 568.00 576.50 567.00 575.75 +8.50 460 11,951 +67 Hover/Click
Jul21 201217 576.00 584.50 575.00 583.50 +8.25 730 10,311 +33 Hover/Click
Sep21 201217 584.00 591.75 583.25 591.00 +7.75 577 7,032 -27 Hover/Click
Dec21 201217 595.00 601.50 595.00 601.25 +7.75 45 3,234 +14 Hover/Click
Mar22 201217 605.75 607.75 605.75 607.75 +7.25 0 279 +0 Hover/Click
Total Volume and Open Interest 5,006 70,716 -586  
Oats(CBOT) Weekly Monthly
Mar21 201217 334.25 338.00 333.50 336.75 +0.75 422 3,954 -27 Hover/Click
May21 201217 332.75 333.50 331.00 333.25 +0.75 69 443 +25 Hover/Click
Jul21 201217 329.00 330.25 329.00 330.25 +0.25 4 85 -2 Hover/Click
Sep21 201217 312.00 312.00 312.00 312.00 +1.25 0 7 +0 Hover/Click
Total Volume and Open Interest 495 4,614 -4  
Rough Rice(CBOT) Weekly Monthly
Jan21 201217 12.31 12.62 12.31 12.59 +0.24 1,129 4,928 -417 Hover/Click
Mar21 201217 12.50 12.78 12.49 12.76 +0.24 1,087 4,395 +707 Hover/Click
May21 201217 12.82 12.82 12.80 12.81 +0.17 0 5 +0 Hover/Click
Jul21 201217 12.96 12.96 12.96 12.96 +0.18       Hover/Click
Total Volume and Open Interest 2,216 9,362 +290  
Live Cattle(CME) Weekly Monthly
Dec20 201217 108.135 109.450 107.850 109.350 +0.565 1,395 6,832 -697 Hover/Click
Feb21 201217 113.730 114.535 113.230 114.450 +0.665 12,503 113,739 -36 Hover/Click
Apr21 201217 117.730 118.480 117.450 118.430 +0.600 8,024 73,219 +849 Hover/Click
Jun21 201217 113.480 114.150 113.180 114.080 +0.500 6,124 61,744 +250 Hover/Click
Aug21 201217 112.885 113.500 112.635 113.450 +0.470 2,172 15,976 +387 Hover/Click
Oct21 201217 115.700 116.350 115.600 116.300 +0.450 846 9,354 +148 Hover/Click
Total Volume and Open Interest 31,404 285,447 +1,073  
Feeder Cattle(CME) Weekly Monthly
Jan21 201217 140.750 141.630 140.550 140.985 +0.135 3,651 12,538 -585 Hover/Click
Mar21 201217 142.035 142.800 141.880 142.600 +0.615 3,721 17,812 +491 Hover/Click
Apr21 201217 143.400 144.130 143.235 144.000 +0.750 967 3,826 +55 Hover/Click
May21 201217 143.735 144.700 143.700 144.630 +0.945 699 4,852 +128 Hover/Click
Aug21 201217 149.000 150.330 148.850 150.250 +1.215 250 2,839 +95 Hover/Click
Sep21 201217 149.300 149.985 149.300 149.750 +0.920 37 310 +31 Hover/Click
Oct21 201217 149.050 149.450 149.050 149.400 +0.915 9 74 +3 Hover/Click
Total Volume and Open Interest 9,335 42,270 +218  
Lean Hogs(CME) Weekly Monthly
Feb21 201217 65.970 66.450 65.300 65.500 -0.470 14,255 81,876 -457 Hover/Click
Apr21 201217 69.000 69.730 68.900 69.300 -0.030 6,236 40,175 +531 Hover/Click
May21 201217 74.250 74.350 73.700 74.180 +0.180 12 1,571 -1  
Jun21 201217 80.000 80.450 79.700 80.180 +0.100 5,007 28,088 +63 Hover/Click
Jul21 201217 80.780 81.130 80.550 80.930 +0.150 966 11,278 -99 Hover/Click
Aug21 201217 80.850 80.980 80.500 80.830 +0.200 965 13,256 +102 Hover/Click
Oct21 201217 69.600 69.730 69.400 69.530 +0.080 248 4,432 -20 Hover/Click
Dec21 201217 64.830 64.880 64.750 64.780 +0.030 132 1,216 +41 Hover/Click
Total Volume and Open Interest 27,841 182,296 +171  
Class III Milk(CME) Weekly Monthly
Dec20 201217 15.65 15.67 15.61 15.63 -0.14 44 4,218 -7 Hover/Click
Jan21 201217 16.10 16.10 15.57 15.64 -0.49 511 3,543 -111 Hover/Click
Feb21 201217 17.28 17.28 16.55 16.63 -0.67 403 2,627 +21 Hover/Click
Mar21 201217 17.07 17.07 16.70 16.88 -0.36 155 2,499 +0 Hover/Click
Apr21 201217 16.87 16.91 16.73 16.85 -0.15 55 1,584 +8 Hover/Click
May21 201217 16.94 17.00 16.85 16.96 -0.08 41 1,531 +30 Hover/Click
Jun21 201217 16.98 17.06 16.98 17.00 -0.09 37 1,428 +6 Hover/Click
Jul21 201217 17.14 17.28 17.14 17.28 -0.04 12 642 +6 Hover/Click
Aug21 201217 17.21 17.40 17.21 17.33 -0.06 11 577 +9 Hover/Click
Sep21 201217 17.32 17.57 17.32 17.56 -0.02 8 716 +4 Hover/Click
Oct21 201217 17.31 17.46 17.31 17.46 +0.06 13 447 +0 Hover/Click
Nov21 201217 17.21 17.29 17.15 17.28 +0.05 16 432 +9 Hover/Click
Dec21 201217 16.96 17.21 16.96 17.21 +0.06 10 435 +6 Hover/Click
Total Volume and Open Interest 1,316 20,706 -19  
Cocoa(ICE) Weekly Monthly
Dec20 201215 2665 2665 2665 2665 -48 0 5 -1 Hover/Click
Mar21 201217 2537 2562 2511 2541 +24 15,954 100,042 -820 Hover/Click
May21 201217 2478 2519 2465 2496 +31 5,705 51,728 +444 Hover/Click
Jul21 201217 2463 2500 2447 2477 +32 3,144 23,981 -255 Hover/Click
Sep21 201217 2448 2486 2435 2464 +32 814 17,176 -80 Hover/Click
Dec21 201217 2429 2476 2426 2455 +33 106 12,177 +11 Hover/Click
Mar22 201217 2418 2444 2418 2444 +33 6 5,214 +2 Hover/Click
Total Volume and Open Interest 25,729 215,822 -698  
Coffee "C"(ICE) Weekly Monthly
Dec20 201217 126.30 126.30 125.00 125.05 unch 5 57 -5 Hover/Click
Mar21 201217 127.25 128.00 125.05 126.60 unch 21,695 112,681 -2,960 Hover/Click
May21 201217 129.25 129.80 126.95 128.50 +0.05 6,279 44,144 +83 Hover/Click
Jul21 201217 130.60 131.30 128.50 130.05 +0.05 3,303 34,650 -96 Hover/Click
Sep21 201217 132.20 132.65 129.85 131.35 unch 1,335 26,638 -127 Hover/Click
Dec21 201217 133.20 133.85 131.60 132.75 unch 512 18,708 -63 Hover/Click
Total Volume and Open Interest 33,535 255,253 -3,093  
Orange Juice(ICE) Weekly Monthly
Jan21 201217 117.50 117.70 114.25 115.65 -1.90 1,205 3,447 -738 Hover/Click
Mar21 201217 119.20 119.55 117.00 117.60 -2.40 1,169 6,818 +790 Hover/Click
May21 201217 120.70 120.75 118.90 119.35 -2.10 47 640 +27 Hover/Click
Jul21 201217 122.50 122.50 121.50 121.85 -1.90 13 166 +6 Hover/Click
Sep21 201217 123.90 123.90 123.90 123.90 -2.10 3 30 +2 Hover/Click
Nov21 201217 126.35 126.35 126.35 126.35 -1.85 0 6 +0 Hover/Click
Total Volume and Open Interest 2,437 11,108 +87  
Sugar #11(ICE) Weekly Monthly
Mar21 201217 14.49 14.72 14.45 14.68 +0.19 37,497 388,466 -4,831 Hover/Click
May21 201217 13.85 14.05 13.79 14.00 +0.15 17,194 217,000 -2,852 Hover/Click
Jul21 201217 13.56 13.69 13.49 13.68 +0.12 10,224 137,225 +1,364 Hover/Click
Oct21 201217 13.50 13.64 13.46 13.63 +0.11 4,906 108,712 +490 Hover/Click
Mar22 201217 13.84 13.93 13.76 13.92 +0.10 2,054 64,457 -2,610 Hover/Click
May22 201217 13.41 13.46 13.31 13.46 +0.09 485 43,573 +246 Hover/Click
Jul22 201217 13.15 13.20 13.04 13.19 +0.08 193 36,436 +9 Hover/Click
Oct22 201217 13.09 13.13 12.98 13.13 +0.08 84 32,832 +10 Hover/Click
Total Volume and Open Interest 72,748 1,053,378 -8,182  
London Cocoa(LCE) Weekly Monthly
Mar21 201217 1686 1705 1673 1693 +5 6,086 75,658 +586 Hover/Click
May21 201217 1650 1664 1637 1657 +8 4,112 39,092 +231 Hover/Click
Jul21 201217 1621 1639 1614 1632 +11 3,406 25,904 +549 Hover/Click
Sep21 201217 1620 1625 1601 1619 +12 2,319 24,904 +186 Hover/Click
Dec21 201217 1609 1629 1604 1623 +14 920 29,530 +358 Hover/Click
Mar22 201217 1600 1621 1600 1620 +16 576 8,498 +397 Hover/Click
May22 201217 1600 1619 1600 1619 +16 10 3,199 +0 Hover/Click
Total Volume and Open Interest 17,479 208,109 +2,296  
London Sugar(LCE) Weekly Monthly
Mar21 201217 400.10 404.00 397.40 403.40 +4.60 2,706 38,155 -265 Hover/Click
May21 201217 395.00 397.60 391.40 396.70 +3.70 868 26,975 +121 Hover/Click
Aug21 201217 391.00 391.90 386.60 391.20 +3.20 284 13,391 +110 Hover/Click
Oct21 201217 382.60 386.00 382.00 385.70 +2.50 45 4,683 +7 Hover/Click
Dec21 201217 382.50 385.60 382.00 385.60 +2.50 9 3,191 +2 Hover/Click
Total Volume and Open Interest 3,914 88,977 -23  
Cotton(ICE) Weekly Monthly
Mar21 201217 75.65 77.41 75.51 77.19 +1.54 15,183 130,366 +1,202 Hover/Click
May21 201217 76.41 78.08 76.26 77.89 +1.46 4,798 41,504 +458 Hover/Click
Jul21 201217 77.07 78.62 76.93 78.48 +1.37 1,825 23,068 +413 Hover/Click
Oct21 201217 74.48 75.64 74.48 75.63 +1.04 0 12 +0 Hover/Click
Dec21 201217 73.23 74.10 72.96 73.62 +0.28 547 24,435 +71 Hover/Click
Mar22 201217 73.26 74.39 73.26 73.95 +0.42 234 1,359 +54 Hover/Click
Total Volume and Open Interest 23,024 222,753 +2,350  
Lumber(CME) Weekly Monthly
Jan21 201217 825.0 850.6 814.6 840.1 +21.5 381 1,248 -97  
Mar21 201217 691.8 718.1 686.5 706.9 +18.9 428 1,173 +105  
May21 201217 639.0 665.8 638.6 653.0 +18.2 59 439 +22  
Jul21 201217 650.0 650.0 637.9 637.9 +14.5 6 223 -1  
Sep21 201217 630.0 630.0 630.0 630.0 +16.1        
Nov21 201217 630.0 630.0 630.0 630.0 +16.1        
Jan22 201217 630.0 630.0 630.0 630.0 +16.1        
Total Volume and Open Interest 874 3,083 +29  
Crude Oil(NYM) Weekly Monthly
Jan21 201217 47.85 48.59 47.81 48.36 +0.54 311,169 125,298 -42,354 Hover/Click
Feb21 201217 48.07 48.80 48.00 48.54 +0.54 219,989 360,911 +28,556 Hover/Click
Mar21 201217 48.20 48.90 48.12 48.65 +0.53 80,419 242,662 +5,948 Hover/Click
Apr21 201217 48.22 48.94 48.19 48.73 +0.54 28,528 114,489 +4,724 Hover/Click
May21 201217 48.23 48.93 48.23 48.76 +0.56 18,854 93,111 +1,810 Hover/Click
Jun21 201217 48.20 48.88 48.14 48.74 +0.59 52,650 214,020 -87 Hover/Click
Jul21 201217 48.16 48.72 48.16 48.65 +0.61 4,609 67,628 +683 Hover/Click
Aug21 201217 47.92 48.57 47.92 48.53 +0.63 2,629 48,813 +387 Hover/Click
Sep21 201217 47.90 48.42 47.90 48.38 +0.64 9,437 82,216 +1,209 Hover/Click
Oct21 201217 47.80 48.28 47.80 48.22 +0.64 2,167 43,513 +593 Hover/Click
Nov21 201217 47.60 48.08 47.59 48.08 +0.65 1,660 46,626 +411 Hover/Click
Dec21 201217 47.27 47.97 47.25 47.93 +0.64 50,626 268,015 -3,932 Hover/Click
Jan22 201217 47.60 47.80 47.53 47.76 +0.64 2,690 39,944 +441 Hover/Click
Feb22 201217 47.42 47.59 47.42 47.59 +0.64 985 18,784 +123 Hover/Click
Mar22 201217 47.44 47.44 47.44 47.44 +0.64 1,860 28,838 +795 Hover/Click
Apr22 201217 47.30 47.30 47.30 47.30 +0.63 470 8,115 +240 Hover/Click
Total Volume and Open Interest 826,271 2,154,618 +1,960  
e-miNY Crude Oil(NYM)
Jan21 201217 47.825 48.575 47.725 48.350 +0.525 7,836 1,182 -53  
Feb21 201217 48.025 48.775 47.975 48.550 +0.550 3,180 699 +47  
Mar21 201217 48.300 48.875 48.150 48.650 +0.525 118 506 +35  
Apr21 201217 48.675 48.725 48.425 48.725 +0.525 35 157 +35  
May21 201217 48.575 48.750 48.575 48.750 +0.550 3 42 +2  
Jun21 201217 48.175 48.750 48.175 48.750 +0.600 27 154 +1  
Jul21 201217 48.375 48.650 48.375 48.650 +0.600 2 18 +0  
Aug21 201217 48.225 48.525 48.225 48.525 +0.625 1 10 -1  
Sep21 201217 48.375 48.375 48.375 48.375 +0.625 3 9 +0  
Oct21 201217 47.725 48.225 47.650 48.225 +0.650 1 6 -1  
Total Volume and Open Interest 11,218 2,976 +56  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201217 147.90 150.01 147.78 149.52 +1.73 55,295 73,251 -4,771 Hover/Click
Feb21 201217 148.17 150.21 148.06 149.67 +1.60 37,674 67,838 -1,549 Hover/Click
Mar21 201217 148.40 150.37 148.38 149.74 +1.43 18,297 47,259 +668 Hover/Click
Apr21 201217 148.55 150.02 148.52 149.70 +1.35 8,483 32,757 +376 Hover/Click
May21 201217 149.66 150.02 149.09 149.76 +1.27 5,575 18,896 +692 Hover/Click
Jun21 201217 148.95 150.60 148.95 150.00 +1.21 12,124 32,786 +728 Hover/Click
Jul21 201217 150.58 150.64 149.78 150.41 +1.21 1,752 10,531 +275 Hover/Click
Aug21 201217 150.33 151.09 150.29 150.89 +1.21 1,176 6,704 +216 Hover/Click
Sep21 201217 151.10 151.50 151.05 151.46 +1.24 1,511 10,955 +361 Hover/Click
Oct21 201217 151.97 152.18 151.73 152.10 +1.24 2,543 5,366 -130 Hover/Click
Nov21 201217 151.92 152.75 151.92 152.75 +1.27 464 6,297 -36 Hover/Click
Dec21 201217 152.49 153.30 152.28 153.21 +1.29 2,256 36,766 +1 Hover/Click
Jan22 201217 153.77 153.77 153.77 153.77 +1.30 137 9,174 +50 Hover/Click
Feb22 201217 153.50 153.86 153.50 153.86 +1.29 35 1,709 -2 Hover/Click
Total Volume and Open Interest 147,695 381,753 -3,128  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201217 135.51 139.17 135.39 138.81 +3.52 50,243 74,943 -6,941 Hover/Click
Feb21 201217 135.27 138.43 135.27 138.17 +3.02 41,768 80,112 +4,578 Hover/Click
Mar21 201217 136.50 139.32 136.48 139.07 +2.66 18,699 60,308 +1,546 Hover/Click
Apr21 201217 149.17 150.99 148.97 150.79 +2.45 9,380 40,683 +147 Hover/Click
May21 201217 150.65 151.93 150.20 151.85 +2.27 5,489 25,435 +759 Hover/Click
Jun21 201217 149.80 152.09 149.80 151.92 +2.21 5,762 44,776 +384 Hover/Click
Jul21 201217 150.66 151.38 150.00 151.19 +2.19 2,080 14,308 +12 Hover/Click
Aug21 201217 148.78 150.02 148.26 149.81 +2.15 1,325 7,655 -25 Hover/Click
Sep21 201217 147.03 147.66 146.14 147.63 +2.16 1,220 18,746 -24 Hover/Click
Oct21 201217 137.54 138.78 137.54 138.70 +2.10 1,084 16,103 +18 Hover/Click
Total Volume and Open Interest 139,332 422,546 +714  
e-miNY RBOB Gasoline(NYM)
Jan21 201217 138.80 138.81 138.80 138.80 +3.51        
Feb21 201217 138.20 138.20 138.17 138.20 +3.05        
Mar21 201217 139.10 139.10 139.07 139.10 +2.69        
Apr21 201217 150.80 150.80 150.79 150.80 +2.46        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan21 201217 2.685 2.724 2.606 2.636 -0.041 137,598 97,611 -15,234 Hover/Click
Feb21 201217 2.694 2.724 2.608 2.637 -0.044 68,786 171,586 +8,627 Hover/Click
Mar21 201217 2.671 2.704 2.593 2.619 -0.046 49,837 242,274 +1,952 Hover/Click
Apr21 201217 2.692 2.715 2.614 2.635 -0.052 44,175 97,383 -1,451 Hover/Click
May21 201217 2.710 2.729 2.633 2.649 -0.056 15,123 61,020 -621 Hover/Click
Jun21 201217 2.766 2.773 2.679 2.696 -0.055 10,436 39,247 +566 Hover/Click
Jul21 201217 2.821 2.824 2.739 2.753 -0.054 7,518 29,798 +122 Hover/Click
Aug21 201217 2.840 2.847 2.761 2.772 -0.055 4,937 28,813 +320 Hover/Click
Sep21 201217 2.831 2.839 2.752 2.761 -0.055 4,862 46,642 -907 Hover/Click
Oct21 201217 2.847 2.862 2.776 2.785 -0.053 12,899 98,104 +2,551 Hover/Click
Nov21 201217 2.909 2.914 2.838 2.845 -0.049 4,652 43,585 -665 Hover/Click
Dec21 201217 3.029 3.034 2.968 2.975 -0.041 3,984 43,178 +475 Hover/Click
Jan22 201217 3.123 3.130 3.066 3.074 -0.039 5,613 39,558 +253 Hover/Click
Feb22 201217 3.058 3.061 3.003 3.009 -0.037 1,940 24,194 -282 Hover/Click
Mar22 201217 2.877 2.878 2.844 2.853 -0.023 2,848 26,300 -619 Hover/Click
Apr22 201217 2.473 2.486 2.461 2.476 -0.004 2,384 25,202 +164 Hover/Click
Total Volume and Open Interest 382,846 1,195,295 -3,519  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201217 51.12 51.90 51.08 51.50 +0.42 190,547 337,585 -9,770 Hover/Click
Mar21 201217 51.11 51.86 51.10 51.56 +0.50 125,814 426,338 +13,175 Hover/Click
Apr21 201217 51.08 51.81 51.07 51.58 +0.54 68,586 226,044 +1,337 Hover/Click
May21 201217 51.06 51.75 51.03 51.57 +0.56 37,114 134,869 +677 Hover/Click
Jun21 201217 51.02 51.69 50.96 51.52 +0.57 61,281 227,025 +733 Hover/Click
Jul21 201217 50.90 51.55 50.89 51.41 +0.59 16,099 106,495 +2,414 Hover/Click
Aug21 201217 50.92 51.44 50.88 51.32 +0.60 8,135 67,852 -470 Hover/Click
Sep21 201217 50.79 51.30 50.76 51.20 +0.61 11,033 69,881 +321 Hover/Click
Oct21 201217 50.66 51.15 50.65 51.07 +0.60 4,286 38,697 +1,104 Hover/Click
Nov21 201217 50.59 51.39 50.59 50.94 +0.60 5,197 35,661 +1,064 Hover/Click
Dec21 201217 50.38 50.90 50.34 50.81 +0.59 41,649 251,245 +402 Hover/Click
Jan22 201217 50.70 50.90 50.50 50.69 +0.59 2,800 43,438 +1,737 Hover/Click
Feb22 201217 50.60 50.60 50.60 50.60 +0.60 3,660 35,478 -1,595 Hover/Click
Mar22 201217 50.54 50.54 50.54 50.54 +0.60 1,614 47,622 -406 Hover/Click
Total Volume and Open Interest 617,266 2,505,878 +15,568  
Gas Oil(ICE) Weekly Monthly
Jan21 201217 423.25 429.75 423.25 426.75 +8.00 74,350 144,883 -1,945 Hover/Click
Feb21 201217 426.00 432.50 426.00 429.50 +7.75 45,411 124,669 +5,088 Hover/Click
Mar21 201217 428.75 434.75 428.50 431.50 +7.25 22,672 101,499 +1,605 Hover/Click
Apr21 201217 430.00 436.00 430.00 432.75 +7.00 10,670 47,128 +750 Hover/Click
May21 201217 430.75 437.00 430.75 433.75 +7.00 5,267 39,652 +513 Hover/Click
Jun21 201217 433.00 437.75 432.50 434.50 +6.75 11,926 64,875 -166 Hover/Click
Jul21 201217 434.25 438.75 434.00 436.00 +6.75 2,005 28,485 -475 Hover/Click
Aug21 201217 436.00 440.25 436.00 437.75 +6.75 1,253 21,855 -103 Hover/Click
Sep21 201217 437.25 441.50 437.25 439.25 +6.75 1,900 29,486 +120 Hover/Click
Oct21 201217 441.50 443.00 438.75 440.75 +6.75 969 37,036 +180 Hover/Click
Total Volume and Open Interest 188,617 917,046 +5,403  
Ethanol(CBOT)
Jan21 201217 1.320 1.320 1.320 1.320 +0.010 0 32 +0  
Feb21 201217 1.320 1.320 1.320 1.320 +0.010        
Mar21 201217 1.333 1.333 1.333 1.333 +0.010        
Apr21 201217 1.375 1.375 1.375 1.375 +0.010 0 70 +0  
May21 201217 1.385 1.385 1.385 1.385 +0.010 0 32 +0  
Jun21 201217 1.385 1.385 1.385 1.385 +0.010        
Jul21 201217 1.385 1.385 1.385 1.385 +0.010        
Aug21 201217 1.385 1.385 1.385 1.385 +0.010 0 5 +0  
Total Volume and Open Interest 0 139 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201217 47.93 48.59 47.87 48.36 +0.54 25,234 20,402 -4,166 Hover/Click
Feb21 201217 48.13 48.80 48.04 48.54 +0.54 36,792 47,553 +536 Hover/Click
Mar21 201217 48.25 48.90 48.21 48.65 +0.53 26,324 45,916 +148 Hover/Click
Apr21 201217 48.43 48.95 48.30 48.73 +0.54 16,928 15,289 +1,095 Hover/Click
May21 201217 48.43 48.85 48.42 48.76 +0.56 8,300 11,982 -129 Hover/Click
Jun21 201217 48.36 48.85 48.36 48.74 +0.59 11,118 58,635 +161 Hover/Click
Jul21 201217 48.69 48.69 48.39 48.65 +0.61 1,559 11,004 +9 Hover/Click
Aug21 201217 48.53 48.53 48.44 48.53 +0.63 506 8,230 -11 Hover/Click
Sep21 201217 48.16 48.38 48.16 48.38 +0.64 1,989 11,825 +229 Hover/Click
Oct21 201217 48.22 48.22 48.22 48.22 +0.64 516 8,514 +120 Hover/Click
Nov21 201217 48.08 48.08 48.08 48.08 +0.65 423 7,734 -89 Hover/Click
Dec21 201217 47.67 47.93 47.61 47.93 +0.64 8,794 77,761 +24 Hover/Click
Jan22 201217 47.62 47.76 47.60 47.76 +0.64 112 4,872 +33 Hover/Click
Feb22 201217 47.59 47.59 47.59 47.59 +0.64 168 2,477 +29 Hover/Click
Mar22 201217 47.44 47.44 47.44 47.44 +0.64 373 8,560 +174 Hover/Click
Apr22 201217 47.30 47.30 47.30 47.30 +0.63 28 2,243 +20 Hover/Click
Total Volume and Open Interest 147,401 464,020 +1,446  
US Dollar Index(ICE) Weekly Monthly
Mar21 201217 90.165 90.180 89.640 89.740 -0.620 22,407 35,509 +740 Hover/Click
Jun21 201217 90.050 90.050 89.620 89.705 -0.622 19 383 +7 Hover/Click
Sep21 201217 90.015 90.015 89.690 89.690 -0.622 0 2 +0 Hover/Click
Total Volume and Open Interest 22,426 35,894 +747  
Australian Dollar(CME) Weekly Monthly
Mar21 201217 75.81 76.48 75.75 76.28 +0.58 72,914 125,578 +1,004 Hover/Click
Jun21 201217 75.82 76.45 75.82 76.32 +0.58 11 121 +7 Hover/Click
Sep21 201217 76.35 76.35 76.35 76.35 +0.58 12 261 +0 Hover/Click
Total Volume and Open Interest 73,269 127,016 +1,034  
British Pound(CME) Weekly Monthly
Mar21 201217 135.11 136.43 135.09 135.88 +0.94 128,613 140,072 +2,493 Hover/Click
Jun21 201217 135.18 136.37 135.18 135.93 +0.94 69 282 +29 Hover/Click
Sep21 201217 135.98 135.98 135.98 135.98 +0.94 0 206 +0 Hover/Click
Total Volume and Open Interest 129,167 142,242 +2,626  
Canadian Dollar(CME) Weekly Monthly
Mar21 201217 78.53 78.87 78.48 78.62 +0.16 71,031 145,921 -4,959 Hover/Click
Jun21 201217 78.52 78.86 78.52 78.63 +0.16 67 2,722 -15 Hover/Click
Sep21 201217 78.73 78.73 78.62 78.63 +0.16 17 560 +17 Hover/Click
Dec21 201217 78.63 78.63 78.63 78.63 +0.16 14 440 +0 Hover/Click
Total Volume and Open Interest 71,168 151,884 -46,933  
Japanese Yen(CME) Weekly Monthly
Mar21 201217 96.81 97.36 96.71 97.13 +0.48 84,865 191,323 -361 Hover/Click
Jun21 201217 97.26 97.37 97.23 97.24 +0.48 68 166 +9 Hover/Click
Sep21 201217 97.36 97.36 97.36 97.36 +0.49 2 130 +0 Hover/Click
Total Volume and Open Interest 84,969 193,317 -343  
Swiss Franc(CME) Weekly Monthly
Mar21 201217 113.32 113.71 113.25 113.36 +0.30 16,123 48,745 -606 Hover/Click
Jun21 201217 113.91 113.91 113.64 113.67 +0.30 4 79 +1 Hover/Click
Sep21 201217 113.98 113.98 113.98 113.98 +0.30 0 88 +0 Hover/Click
Total Volume and Open Interest 16,127 48,913 -605  
EuroFX(CME) Weekly Monthly
Mar21 201217 122.29 123.04 122.20 122.94 +1.00 146,856 649,525 +2,354 Hover/Click
Jun21 201217 122.49 123.28 122.49 123.18 +0.99 90 1,385 -7 Hover/Click
Sep21 201217 123.43 123.43 123.43 123.43 +0.99 0 1,255 +0 Hover/Click
Total Volume and Open Interest 147,526 657,046 +2,415  
Mexican Peso(CME) Weekly Monthly
Mar21 201217 498.75 501.88 498.13 499.75 +3.00 63,920 142,782 +5,989 Hover/Click
Jun21 201217 495.25 495.38 494.50 494.50 +2.75 2 13 +0 Hover/Click
Total Volume and Open Interest 63,943 142,913 +6,000  
Brazilian Real(CME) Weekly Monthly
Jan21 201217 196.90 198.45 196.60 196.80 +0.70 5,212 34,540 +432  
Feb21 201217 196.45 197.60 196.45 196.70 +0.70 500 656 +314  
Mar21 201217 197.45 198.15 196.60 196.60 +0.75 11 2,414 +3 Hover/Click
Apr21 201217 196.40 196.40 196.40 196.40 +0.90 0 14 +0  
Total Volume and Open Interest 5,723 37,624 +749  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201217 171~240 172~160 171~190 171~230 -0~080 5,422 25,381 -3,165 Hover/Click
Mar21 201217 172~310 173~220 172~090 172~210 -0~090 283,139 1,133,191 -32 Hover/Click
Jun21 201217 171~100 171~100 171~100 171~100 -0~090 0 10 +0 Hover/Click
Total Volume and Open Interest 288,561 1,158,582 -3,197  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201217 138~095 138~170 138~065 138~095 -0~010 7,781 47,291 -2,962 Hover/Click
Mar21 201217 137~290 138~040 137~230 137~275 -0~010 979,197 3,147,937 -26,338 Hover/Click
Jun21 201217 137~000 137~075 137~000 137~075 -0~010 0 6 +0 Hover/Click
Total Volume and Open Interest 986,978 3,195,234 -29,300  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201217 125~230 125~254 125~214 125~224 -0~012 3,715 59,907 -3,225 Hover/Click
Mar21 201217 126~016 126~042 125~300 126~000 -0~012 543,750 3,130,687 +4,866 Hover/Click
Jun21 201217 125~304 125~304 125~304 125~304 -0~012 0 1 +0 Hover/Click
Total Volume and Open Interest 547,465 3,190,595 +1,641  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201217 110~146 110~150 110~146 110~147 -0~002 1,135 24,908 -957 Hover/Click
Mar21 201217 110~150 110~153 110~143 110~146 -0~003 209,743 1,863,571 -1,455 Hover/Click
Jun21 201217 110~146 110~146 110~146 110~146 -0~003       Hover/Click
Total Volume and Open Interest 210,878 1,888,479 -2,412  
Eurodollars(CME) Weekly Monthly
Mar21 201217 99.825 99.825 99.815 99.825 unch 110,187 1,163,360 +1,008  
Jun21 201217 99.830 99.830 99.825 99.830 unch 135,327 939,190 +35,754  
Sep21 201217 99.825 99.825 99.815 99.820 -0.005 70,691 804,712 -12,649  
Dec21 201217 99.775 99.785 99.775 99.780 unch 85,701 727,790 -3,266  
Mar22 201217 99.805 99.805 99.790 99.800 -0.005 75,788 662,338 +22,102  
Jun22 201217 99.800 99.800 99.780 99.790 -0.005 59,717 600,043 -2,054  
Sep22 201217 99.785 99.785 99.765 99.775 -0.005 82,379 444,495 -10,733  
Dec22 201217 99.725 99.730 99.705 99.720 -0.005 80,288 397,068 +12,033  
Mar23 201217 99.730 99.730 99.705 99.720 -0.005 47,454 645,926 +2,691  
Jun23 201217 99.685 99.695 99.660 99.675 -0.005 85,421 380,524 -10,041  
Sep23 201217 99.545 99.565 99.525 99.535 -0.005 126,099 428,627 +5,961  
Dec23 201217 99.495 99.515 99.465 99.480 -0.005 79,068 337,146 +3,076  
Mar24 201217 99.440 99.455 99.410 99.425 -0.005 31,069 275,455 +6,867  
Jun24 201217 99.375 99.395 99.345 99.360 -0.005 18,383 217,119 +2,264  
Sep24 201217 99.295 99.325 99.275 99.290 -0.005 40,961 172,530 -3,939  
Dec24 201217 99.230 99.260 99.200 99.220 unch 21,415 198,122 +4,849  
Mar25 201217 99.170 99.195 99.140 99.155 unch 15,684 141,369 +965  
Jun25 201217 99.095 99.125 99.065 99.085 unch 10,325 111,815 -934  
Total Volume and Open Interest 1,256,242 9,075,365 +62,145  
Ultra T-Bond(CBOT)
Dec20 201217 214~29 214~29 213~28 213~28 -0~14 745 14,273 -548  
Mar21 201217 212~24 214~06 211~12 212~01 -0~16 114,328 1,013,727 -176  
Jun21 201217 210~21 210~21 210~21 210~21 -0~16        
Total Volume and Open Interest 115,073 1,028,000 -724  
Ultra 10-Yr T-Note(CBOT)
Dec20 201217 156~220 156~220 156~220 156~220 -0~035 198 4,378 -33  
Mar21 201217 156~045 156~180 155~250 156~000 -0~040 170,157 992,634 +3,880  
Jun21 201217 156~000 156~000 156~000 156~000 -0~040        
Total Volume and Open Interest 170,355 997,012 +3,847  
30 Day Federal Funds(CBOT)
Dec20 201217 99.910 99.910 99.908 99.908 -0.005 3,736 117,218 +1,484  
Jan21 201217 99.915 99.915 99.910 99.910 -0.005 10,138 152,641 +635  
Feb21 201217 99.920 99.920 99.915 99.915 -0.005 30,046 141,484 +7,437  
Mar21 201217 99.925 99.925 99.920 99.920 -0.005 4,811 76,580 -57  
Apr21 201217 99.925 99.930 99.925 99.925 unch 5,510 102,152 +3,192  
May21 201217 99.930 99.930 99.925 99.925 unch 2,788 68,368 +1,823  
Total Volume and Open Interest 84,901 1,073,735 +22,766  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201216 152.16 152.21 152.07 152.07 -0.10 882 14,296 +219 Hover/Click
Jun21 201216 152.07 152.07 152.07 152.07 -0.10       Hover/Click
Sep21 201216 152.07 152.07 152.07 152.07 -0.10       Hover/Click
Total Volume and Open Interest 882 14,296 +219  
Euro-Buxl(EUREX)
Mar21 201217 224.92 226.08 224.08 225.20 +0.22 41,562 231,422 -4,698  
Jun21 201217 223.70 223.70 223.70 223.70 +0.22        
Sep21 201217 222.14 222.14 222.14 222.14 +0.22        
Total Volume and Open Interest 41,562 231,422 -4,698  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201217 177.60 177.98 177.34 177.69 +0.14 440,881 1,249,868 -11,714 Hover/Click
Jun21 201217 174.84 174.84 174.79 174.79 +0.14 6 12 +0 Hover/Click
Sep21 201217 177.13 177.13 177.13 177.13 +0.14       Hover/Click
Total Volume and Open Interest 440,887 1,249,880 -11,714  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201217 135.25 135.34 135.16 135.24 +0.01 219,810 1,053,784 -6,309 Hover/Click
Jun21 201217 135.83 135.83 135.83 135.83 +0.01       Hover/Click
Sep21 201217 138.53 138.53 138.53 138.53 +0.01       Hover/Click
Total Volume and Open Interest 219,810 1,053,784 -6,309  
Euro-Schatz(EUREX)
Mar21 201217 112.31 112.33 112.30 112.31 +0.00 235,575 1,290,250 -22,818  
Jun21 201217 112.17 112.17 112.17 112.17 +0.00 0 1 +0  
Sep21 201217 112.82 112.82 112.82 112.82 +0.00        
Total Volume and Open Interest 235,575 1,290,251 -22,818  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201217 100.545 100.545 100.545 100.545 unch 0 991 +0  
Jun21 201217 100.550 100.550 100.550 100.550 -0.005 0 293 +0  
Total Volume and Open Interest 0 2,989 -40  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201217 135~27 135~27 135~17 135~18 +0~03 233 6,172 -231 Hover/Click
Mar21 201217 134~13 134~30 134~12 134~20 +0~03 240,659 465,132 -6,450 Hover/Click
Total Volume and Open Interest 240,892 471,364 -6,681  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 201217 99.97 99.97 99.96 99.97 +0.00 120,902 674,284 -17,536  
Jun21 201217 99.98 100.00 99.98 99.99 +0.00 66,367 801,287 +5,230  
Sep21 201217 100.00 100.00 99.99 100.00 +0.01 89,815 550,683 +11,804  
Dec21 201217 100.00 100.01 100.00 100.00 +0.00 49,495 516,725 +2,494  
Mar22 201217 99.93 99.95 99.93 99.94 +0.00 47,786 576,282 +12,531  
Jun22 201217 99.93 99.94 99.92 99.93 +0.00 37,683 273,335 -2,599  
Total Volume and Open Interest 698,294 5,013,981 -8,847  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201217 100.540 100.550 100.540 100.545 unch 24,035 341,880 -1,300  
Jun21 201217 100.550 100.560 100.545 100.550 unch 28,397 372,549 -1,803  
Sep21 201217 100.550 100.565 100.550 100.555 unch 28,203 339,911 -3,080  
Total Volume and Open Interest 376,076 3,099,811 -5,263  
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 201217 99.98 99.98 99.97 99.98 unch 2,661 136,873 -970  
Jun21 201217 99.95 99.97 99.95 99.97 +0.01 2,852 136,226 -586  
Sep21 201217 99.93 99.95 99.93 99.94 unch 1,740 129,406 +103  
Dec21 201217 99.90 99.91 99.89 99.91 unch 4,370 109,651 +423  
Mar22 201217 99.87 99.88 99.86 99.88 unch 4,280 120,975 +2,017  
Jun22 201217 99.84 99.84 99.83 99.84 -0.01 2,470 50,276 +286  
Sep22 201217 99.81 99.81 99.79 99.80 -0.02 4,229 51,584 -1,921  
Dec22 201217 99.77 99.77 99.74 99.76 -0.02 5,754 19,325 +3,547  
Mar23 201217 99.71 99.71 99.71 99.71 -0.03 0 318 +0  
Total Volume and Open Interest 28,357 755,844 +2,898  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201217 98.98 98.99 98.93 98.96 -0.03 144,330 1,423,559 +15,230  
Jun21 201217 98.93 98.93 98.93 98.93 -0.06        
Total Volume and Open Interest 167,900 1,464,711    
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201217 99.80 99.81 99.77 99.79 -0.02 124,192 805,381 +31,639  
Jun21 201217 99.79 99.79 99.79 99.79 -0.02        
Total Volume and Open Interest 144,430 909,743    
Gold(CMX) Weekly Monthly
Dec20 201217 1874.2 1896.2 1874.2 1887.2 +31.1 961 5,336 -955 Hover/Click
Feb21 201217 1868.4 1902.0 1865.9 1890.4 +31.3 173,607 404,978 +5,352 Hover/Click
Apr21 201217 1871.6 1906.0 1870.5 1894.5 +31.5 3,224 77,451 +531 Hover/Click
Jun21 201217 1874.7 1908.0 1872.7 1897.2 +31.6 1,245 33,091 +140 Hover/Click
Aug21 201217 1876.1 1910.0 1876.1 1899.5 +31.6 495 12,168 -68 Hover/Click
Oct21 201217 1879.8 1901.4 1879.8 1901.4 +31.6 18 4,929 +10 Hover/Click
Dec21 201217 1883.9 1913.0 1882.1 1903.2 +31.5 214 9,650 +29 Hover/Click
Feb22 201217 1907.8 1907.9 1904.6 1904.9 +31.2 0 533 -47 Hover/Click
Apr22 201217 1907.8 1907.8 1907.8 1907.8 +31.2 12 11 +0 Hover/Click
Jun22 201217 1911.6 1911.6 1911.6 1911.6 +31.0 0 98 +0 Hover/Click
Aug22 201217 1913.1 1913.1 1913.1 1913.1 +31.0 0 4 +0 Hover/Click
Oct22 201217 1916.8 1916.8 1916.8 1916.8 +31.0       Hover/Click
Total Volume and Open Interest 180,518 550,366 +4,928  
Silver(CMX) Weekly Monthly
Dec20 201217 2545.0 2618.0 2545.0 2610.0 +111.5 42 840 -132 Hover/Click
Mar21 201217 2550.0 2630.5 2533.5 2618.1 +112.9 62,398 133,902 +2,864 Hover/Click
May21 201217 2557.0 2635.5 2541.0 2623.4 +113.0 2,065 13,350 +624 Hover/Click
Jul21 201217 2558.0 2637.0 2558.0 2628.5 +113.0 576 4,829 +288 Hover/Click
Sep21 201217 2630.0 2632.7 2630.0 2632.7 +113.2 51 2,059 +1 Hover/Click
Dec21 201217 2594.5 2639.1 2594.5 2639.1 +113.2 12 1,799 -7 Hover/Click
Mar22 201217 2647.9 2647.9 2647.9 2647.9 +113.2 6 22 +6 Hover/Click
Total Volume and Open Interest 65,580 158,268 +3,679  
Platinum(NYMEX) Weekly Monthly
Jan21 201217 1042.7 1064.8 1034.9 1050.1 +14.7 13,652 39,392 -1,296 Hover/Click
Apr21 201217 1047.5 1069.8 1041.3 1055.8 +15.1 4,642 26,129 +2,248 Hover/Click
Jul21 201217 1051.6 1070.0 1043.8 1058.3 +16.1 65 306 -4 Hover/Click
Oct21 201217 1061.9 1061.9 1061.9 1061.9 +16.6 4 18 +1 Hover/Click
Total Volume and Open Interest 18,374 65,881 +958  
Palladium(NYMEX) Weekly Monthly
Dec20 201217 2335.00 2345.00 2335.00 2338.00 -0.70 0 7 +0 Hover/Click
Mar21 201217 2334.00 2366.00 2328.50 2347.50 -0.70 1,537 9,108 -11 Hover/Click
Jun21 201217 2353.50 2353.50 2353.50 2353.50 -0.70 0 133 +0 Hover/Click
Total Volume and Open Interest 1,537 9,251 -11  
Copper(CMX) Weekly Monthly
Dec20 201217 357.60 360.50 357.60 359.70 +4.30 409 2,372 -69 Hover/Click
Mar21 201217 356.45 361.40 356.15 360.15 +4.25 51,821 160,951 -55 Hover/Click
May21 201217 356.65 361.65 356.65 360.55 +4.25 3,821 33,860 +187 Hover/Click
Jul21 201217 357.05 361.75 357.05 360.65 +4.20 1,639 21,170 -124 Hover/Click
Sep21 201217 357.10 361.10 357.10 360.55 +4.15 473 11,092 +73 Hover/Click
Total Volume and Open Interest 58,967 244,491 +139  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201217 30172 30340 30150 30293 +132 62,640 35,837 -16,075 Hover/Click
Mar21 201217 30087 30248 30062 30202 +128 156,823 71,305 +15,332 Hover/Click
Jun21 201217 30099 30099 30091 30091 +141 8 29 +0 Hover/Click
Sep21 201217 29989 29989 29989 29989 +140 0 3 +0 Hover/Click
Total Volume and Open Interest 219,471 107,174 -743  
S & P 500(CME) Weekly Monthly
Dec20 201216 3700.75 3700.75 3700.75 3700.75 +6.25 2,400 35,949 -143  
Mar21 201217 3712.75 3712.75 3712.75 3712.75 +19.00 106 155 +102  
Jun21 201217 3701.75 3701.75 3701.75 3701.75 +19.00        
Sep21 201217 3687.75 3687.75 3687.75 3687.75 +20.25        
Total Volume and Open Interest 3,906 37,878 +1,802  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201217 3704.50 3724.75 3699.50 3721.25 +20.50 1,029,503 761,652 -407,809 Hover/Click
Mar21 201217 3697.00 3717.50 3692.00 3712.75 +19.00 1,909,018 2,234,780 +469,535 Hover/Click
Jun21 201217 3685.00 3704.50 3682.00 3701.75 +19.00 887 3,268 +382 Hover/Click
Sep21 201217 3687.75 3687.75 3687.75 3687.75 +20.25 0 32 +0 Hover/Click
Total Volume and Open Interest 2,939,408 2,999,769 +62,108  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201217 12677.00 12766.25 12667.50 12751.00 +85.75 223,263 112,033 -30,525 Hover/Click
Mar21 201217 12681.25 12766.75 12672.00 12751.00 +80.25 401,624 163,819 +43,028 Hover/Click
Jun21 201217 12676.50 12736.00 12676.50 12736.00 +81.25 134 976 +16 Hover/Click
Total Volume and Open Interest 625,021 276,828 +12,519  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201217 2287.00 2301.30 2280.70 2298.10 +18.50 10,424 8,045 -5,726 Hover/Click
Mar21 201217 2279.90 2298.10 2276.30 2294.80 +17.80 25,846 49,166 +5,457 Hover/Click
Jun21 201217 2306.70 2306.70 2306.70 2306.70 +27.20       Hover/Click
Total Volume and Open Interest 36,270 57,211 -269  
Volatility Index(CBOE)
Dec20 201216 23.05 23.35 22.15 23.35 +0.47 49,131 34,475 -9,384  
Jan21 201217 24.25 24.30 23.55 23.83 -0.27 57,147 193,457 +4,452  
Feb21 201217 25.65 25.95 25.31 25.43 -0.15 17,715 46,408 +3,281  
Mar21 201217 25.85 26.15 25.68 25.73 -0.15 9,877 18,439 +2,348  
Total Volume and Open Interest 137,863 283,008 -24,269  
S & P 600(CME)
Dec20 201217 1116.80 1116.80 1116.80 1116.80 +10.50        
Mar21 201217 1117.60 1117.60 1117.60 1117.60 +10.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201217 1957.80 1981.40 1955.40 1978.40 +23.50 166,571 176,875 -79,216 Hover/Click
Mar21 201217 1955.00 1979.40 1953.50 1976.20 +22.80 252,539 455,527 +94,900 Hover/Click
Jun21 201217 1969.50 1969.50 1969.50 1969.50 +23.80 0 1 +0 Hover/Click
Total Volume and Open Interest 419,110 632,403 +15,684  
Nikkei 225(CME)
Mar21 201217 26795 26835 26650 26785 -5 2,901 15,116 +122  
Jun21 201217 26575 26685 26575 26630 -5 0 22 +0  
Total Volume and Open Interest 2,901 15,138 +122  
Nikkei 225(SGX) Weekly Monthly
Mar21 201216 26615 26810 26615 26670 +40 49,307 85,680 -1,352  
Jun21 201216 26520 26520 26520 26520 +40 0 6,801 +0  
Sep21 201216 26490 26490 26490 26490 +40 0 88 +0  
Total Volume and Open Interest 49,307 116,711 -1,352  
Nikkei 225 Mini(JPX)
Mar21 201217 26720 26775 26620 26770 +100 333,217 211,929 +2,423  
Jun21 201216 26450 26625 26435 26490 +50 7,300 2,498 +196  
Sep21 201216 26400 26550 26400 26430 +40 142 743 -42  
Total Volume and Open Interest 392,462 279,316 -2,463  
Nikkei 225(JPX)
Mar21 201217 26720 26780 26620 26770 +100 26,097 214,304 +86  
Jun21 201217 26530 26590 26450 26590 +100 39 20,913 -198  
Sep21 201217 26530 26530 26530 26530 +100 0 354 +0  
Total Volume and Open Interest 26,138 305,484 +88  
Nikkei 225(CME) Yen
Mar21 201217 26755 26810 26620 26750 -5 19,049 41,188 +794  
Jun21 201217 26510 26615 26510 26560 -5 0 23 +0  
Sep21 201217 26495 26495 26495 26495 -5        
Total Volume and Open Interest 19,049 41,211 +794  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201217 26750 26750 26750 26750 -10        
Jun21 201217 26560 26560 26560 26560 -10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec20 201217 5562.5 5587.5 5538.0 5549.5 +3.0 204,481 322,765 -11,448  
Jan21 201217 5556.0 5578.0 5527.5 5540.0 +2.5 146,235 179,541 +90,058  
Feb21 201217 5535.5 5535.5 5535.5 5535.5 +1.5        
Mar21 201217 5541.5 5564.0 5518.5 5530.5 unch 3,007 1,997 +1,752  
Jun21 201217 5442.5 5442.5 5442.5 5442.5 unch 0 17 +0  
Sep21 201217 5423.0 5423.0 5423.0 5423.0 +3.0        
Total Volume and Open Interest 362,723 542,325 +89,362  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201217 26537 26709 26398 26698 +168 99,502 112,267 -2,915  
Jan21 201217 26557 26729 26420 26718 +174 1,847 5,598 +1,060  
Total Volume and Open Interest 101,504 126,987 -1,769  
DAX(EUREX) Weekly Monthly
Dec20 201217 13574.0 13736.5 13554.0 13688.0 +127.5 87,806 75,641 +2  
Mar21 201217 13562.0 13726.0 13544.0 13676.5 +126.0 31,530 35,554 +19,198  
Jun21 201217 13604.0 13683.5 13604.0 13683.5 +127.5 23 109 +11  
Total Volume and Open Interest 119,359 111,304 +19,211  
Mini-DAX(EUREX)
Dec20 201217 13585.0 13736.0 13553.0 13688.0 +127.5 40,907 16,491 +2,406  
Mar21 201217 13562.0 13725.0 13541.0 13676.5 +126.0 6,776 6,005 +2,777  
Jun21 201217 13666.0 13715.0 13655.0 13683.5 +127.5 20 66 +11  
Total Volume and Open Interest 47,703 22,562 +5,194  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201217 3543 3575 3542 3563 +21 1,849,386 3,005,927 -537,332  
Mar21 201217 3526 3558 3526 3546 +19 1,304,839 2,128,840 +819,390  
Jun21 201217 3493 3506 3395 3495 +18 413 60,890 -75  
Total Volume and Open Interest 3,154,638 5,224,188 +281,983  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201217 10470 10570 10462 10556 +120 107,705 121,176 -45,562  
Mar21 201217 10362 10465 10356 10448 +116 79,531 120,064 +43,661  
Jun21 201217 10200 10289 10200 10289 +120 0 2,968 -2  
Total Volume and Open Interest 187,236 244,208 -1,903  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201217 6566.50 6605.00 6545.00 6554.50 -4.00 472,369 214,625 -251,673  
Mar21 201217 6520.50 6560.00 6499.50 6508.50 -5.00 405,608 609,522 +294,882  
Jun21 201217 6454.50 6457.50 6454.50 6457.50 -4.00 3 85 +0  
Total Volume and Open Interest 877,980 824,236 +43,209  
SPI 200(SFE) Weekly Monthly
Dec20 201217 6681.0 6720.0 6679.0 6718.0 +39.0 242,885 159,777 -62,501  
Mar21 201217 6613.0 6694.0 6611.0 6692.0 +81.0 220,699 227,346 +110,305  
Jun21 201217 6672.0 6672.0 6672.0 6672.0 +81.0 1 398 +1  
Total Volume and Open Interest 463,621 387,783 +47,825  
FTSE MIB(ISE)
Dec20 201217 22115.00 22145.00 22000.00 22032.00 +71.00 34,717 64,671 -18,688  
Mar21 201217 22015.00 22050.00 21900.00 21925.00 +66.00 21,472 43,969 +16,169  
Jun21 201217 21800.00 21800.00 21653.00 21653.00 +34.00 0 13 +0  
Total Volume and Open Interest 56,189 108,653 -2,519  
KOSPI 200(KFE)
Mar21 201217 368.00 369.15 366.40 366.40 -0.90 309,532 227,335 +4,747  
Jun21 201217 367.65 368.25 365.75 365.75 -1.40 110 14,417 +11  
Sep21 201217 366.25 366.25 363.35 363.35 -2.50 3 5 +3  
Total Volume and Open Interest 309,645 271,133 +4,761  
GSCI(CME) Weekly Monthly
Jan21 201217 404.35 404.60 403.00 404.35 +4.65 46 5,902 +30  
Feb21 201217 406.40 406.40 406.40 406.40 +4.65        
Mar21 201217 408.00 408.00 408.00 408.00 +7.85        
Total Volume and Open Interest 46 5,902 -806  
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!!!