Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 18, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201218 1202.75 1224.75 1201.50 1220.00 +18.75 122,886 148,691 -14,844 Hover/Click
Mar21 201218 1207.50 1228.75 1205.75 1224.00 +18.50 95,554 350,634 +16,362 Hover/Click
May21 201218 1207.75 1228.25 1206.00 1223.75 +17.75 24,124 139,554 +1,210 Hover/Click
Jul21 201218 1204.25 1223.25 1203.50 1219.25 +15.75 19,340 129,772 +494 Hover/Click
Aug21 201218 1180.00 1195.00 1180.00 1191.00 +12.50 756 9,990 +146 Hover/Click
Sep21 201218 1123.25 1130.00 1119.00 1126.50 +9.25 581 8,337 +67 Hover/Click
Nov21 201218 1071.00 1084.00 1070.50 1081.25 +9.00 12,023 103,092 +130 Hover/Click
Jan22 201218 1068.00 1081.00 1067.50 1078.50 +8.25 492 10,581 +99 Hover/Click
Mar22 201218 1054.25 1065.75 1052.75 1063.50 +8.50 557 29,564 +186 Hover/Click
May22 201218 1050.00 1059.75 1049.50 1057.75 +8.75 222 5,354 +23 Hover/Click
Jul22 201218 1049.25 1059.00 1049.25 1056.25 +8.75 167 2,727 +7 Hover/Click
Aug22 201218 1047.00 1047.00 1047.00 1047.00 +7.50 1 63 +0 Hover/Click
Sep22 201218 1023.25 1030.50 1023.25 1030.50 +7.00 0 37 +0 Hover/Click
Nov22 201218 998.00 1003.75 993.50 999.00 +0.25 236 4,455 +70 Hover/Click
Total Volume and Open Interest 276,939 942,917 +3,950  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201218 398.00 408.20 398.00 405.50 +7.60 53,556 57,543 -6,106 Hover/Click
Mar21 201218 397.40 408.00 397.40 405.30 +7.90 54,889 172,922 +4,858 Hover/Click
May21 201218 394.70 403.40 394.70 401.50 +7.10 19,260 82,680 +1,520 Hover/Click
Jul21 201218 393.20 400.60 393.20 399.50 +6.70 9,723 50,352 +662 Hover/Click
Aug21 201218 384.90 390.10 384.70 389.30 +5.40 685 7,475 +104 Hover/Click
Sep21 201218 370.50 374.90 370.50 373.90 +4.00 726 8,891 +62 Hover/Click
Oct21 201218 356.50 360.10 356.50 359.20 +3.30 611 11,292 +146 Hover/Click
Dec21 201218 354.90 358.60 354.90 357.60 +3.00 1,906 32,465 -161 Hover/Click
Jan22 201218 352.80 355.60 352.80 354.60 +3.10 300 2,178 +81 Hover/Click
Mar22 201218 346.40 348.60 344.80 347.00 +2.60 74 2,233 -3 Hover/Click
Total Volume and Open Interest 141,933 432,791 +1,172  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201218 39.93 40.28 39.69 40.07 +0.14 48,889 68,344 -4,119 Hover/Click
Mar21 201218 39.48 39.86 39.32 39.67 +0.17 42,067 189,703 +4,377 Hover/Click
May21 201218 38.98 39.35 38.87 39.17 +0.16 19,957 88,932 +1,232 Hover/Click
Jul21 201218 38.71 39.08 38.65 38.92 +0.14 10,864 59,092 +392 Hover/Click
Aug21 201218 38.28 38.66 38.23 38.49 +0.14 1,231 13,401 -221 Hover/Click
Sep21 201218 37.70 38.20 37.64 38.02 +0.24 2,727 9,599 -552 Hover/Click
Oct21 201218 37.07 37.72 37.05 37.56 +0.35 1,355 13,465 +172 Hover/Click
Dec21 201218 36.94 37.60 36.91 37.44 +0.41 3,124 40,144 +304 Hover/Click
Jan22 201218 36.58 37.26 36.58 37.15 +0.46 124 2,568 +53 Hover/Click
Mar22 201218 36.51 36.90 36.35 36.79 +0.36 42 2,762 -4 Hover/Click
Total Volume and Open Interest 130,421 493,279 +1,657  
Canola(WCE) Weekly Monthly
Jan21 201218 614.0 624.9 613.6 623.8 +8.6 6,841 16,637 -2,817 Hover/Click
Mar21 201218 608.0 618.7 607.6 617.4 +8.9 13,754 84,602 +2,946 Hover/Click
May21 201218 597.7 605.2 597.7 603.9 +5.4 4,236 28,396 +223 Hover/Click
Jul21 201218 584.4 590.8 583.4 589.3 +4.9 2,266 27,079 +1,061 Hover/Click
Nov21 201218 523.1 527.1 521.3 524.8 +1.7 2,424 44,430 +398 Hover/Click
Total Volume and Open Interest 29,522 202,640 +1,810  
Corn(CBOT) Weekly Monthly
Mar21 201218 432.25 438.50 432.00 437.50 +5.00 111,651 852,176 -5,830 Hover/Click
May21 201218 434.25 440.25 434.00 439.25 +4.50 41,015 247,669 +1,229 Hover/Click
Jul21 201218 434.25 440.50 434.00 439.75 +4.50 21,506 221,630 +2,086 Hover/Click
Sep21 201218 418.00 423.50 417.75 423.00 +4.25 5,355 97,650 +1,329 Hover/Click
Dec21 201218 414.50 419.25 413.75 418.50 +3.50 10,001 201,209 +404 Hover/Click
Mar22 201218 419.25 423.75 419.00 423.50 +3.25 988 17,727 +351 Hover/Click
May22 201218 421.00 425.25 420.25 424.75 +3.00 201 2,306 +8 Hover/Click
Jul22 201218 420.00 424.75 419.75 424.25 +3.50 263 16,648 +51 Hover/Click
Sep22 201218 397.25 398.75 397.00 397.75 +0.25 424 2,197 +272 Hover/Click
Dec22 201218 397.50 399.00 396.75 398.25 unch 455 11,498 +179 Hover/Click
Total Volume and Open Interest 191,860 1,671,983 +79  
Wheat(CBOT) Weekly Monthly
Mar21 201218 611.50 614.75 604.50 608.25 -0.50 56,478 182,660 -841 Hover/Click
May21 201218 610.25 614.50 606.00 609.25 -0.50 15,439 51,629 -361 Hover/Click
Jul21 201218 604.75 607.50 599.75 603.75 -0.25 11,153 77,196 +402 Hover/Click
Sep21 201218 606.00 610.00 602.50 606.75 +0.25 3,094 25,742 +81 Hover/Click
Dec21 201218 615.00 616.50 609.75 613.75 +0.25 2,048 32,751 -232 Hover/Click
Mar22 201218 620.50 623.00 616.25 620.75 +0.50 254 7,897 +5 Hover/Click
Total Volume and Open Interest 88,634 381,032 -828  
Wheat(KCBT) Weekly Monthly
Mar21 201218 570.75 574.75 564.25 569.25 -0.75 19,009 120,958 -1,261 Hover/Click
May21 201218 576.00 578.50 568.50 573.50 -0.50 5,919 35,574 +234 Hover/Click
Jul21 201218 576.75 580.50 570.50 575.75 -0.25 4,059 36,483 +688 Hover/Click
Sep21 201218 581.50 585.00 575.50 580.75 unch 914 7,515 -1 Hover/Click
Dec21 201218 589.50 591.25 582.50 587.75 +0.25 456 8,284 -19 Hover/Click
Mar22 201218 592.50 595.75 587.50 592.50 +0.25 36 755 -1 Hover/Click
May22 201218 585.75 589.00 580.50 585.75 +0.75 0 46 +0 Hover/Click
Total Volume and Open Interest 30,395 210,130 -358  
Wheat(MGE) Weekly Monthly
Mar21 201218 567.00 572.75 565.25 568.50 +1.50 3,938 37,769 -138 Hover/Click
May21 201218 574.50 581.00 574.25 577.25 +1.50 1,299 11,905 -46 Hover/Click
Jul21 201218 584.75 588.25 581.25 584.50 +1.00 981 10,384 +73 Hover/Click
Sep21 201218 591.00 595.00 589.50 592.50 +1.50 768 7,145 +113 Hover/Click
Dec21 201218 603.00 604.75 597.75 601.75 +0.50 178 3,219 -15 Hover/Click
Mar22 201218 609.75 609.75 603.25 607.75 unch 2 281 +2 Hover/Click
Total Volume and Open Interest 7,166 70,705 -11  
Oats(CBOT) Weekly Monthly
Mar21 201218 335.50 341.00 334.50 337.75 +1.00 206 3,969 +15 Hover/Click
May21 201218 335.25 336.50 333.50 333.75 +0.50 7 444 +1 Hover/Click
Jul21 201218 330.75 330.75 330.75 330.75 +0.50 5 83 -2 Hover/Click
Sep21 201218 312.00 312.00 312.00 312.00 unch 1 8 +1 Hover/Click
Total Volume and Open Interest 219 4,629 +15  
Rough Rice(CBOT) Weekly Monthly
Jan21 201218 12.58 12.64 12.52 12.58 -0.01 1,285 4,314 -614 Hover/Click
Mar21 201218 12.75 12.81 12.69 12.74 -0.02 1,267 5,521 +1,126 Hover/Click
May21 201218 12.85 12.85 12.85 12.85 +0.03 0 5 +0 Hover/Click
Jul21 201218 12.99 12.99 12.99 12.99 +0.03       Hover/Click
Total Volume and Open Interest 2,552 9,874 +512  
Live Cattle(CME) Weekly Monthly
Dec20 201218 109.500 110.500 109.300 110.480 +1.130 1,575 6,243 -589 Hover/Click
Feb21 201218 114.480 115.000 114.150 114.850 +0.400 15,997 115,127 +1,388 Hover/Click
Apr21 201218 118.400 118.750 118.150 118.650 +0.220 8,461 73,786 +567 Hover/Click
Jun21 201218 114.100 114.230 113.730 114.080 unch 7,223 62,246 +502 Hover/Click
Aug21 201218 113.550 113.650 113.180 113.480 +0.030 2,710 16,325 +349 Hover/Click
Oct21 201218 116.300 116.385 116.050 116.285 -0.015 1,074 9,492 +138 Hover/Click
Total Volume and Open Interest 37,707 288,010 +2,563  
Feeder Cattle(CME) Weekly Monthly
Jan21 201218 140.950 141.000 139.985 140.450 -0.535 4,385 12,338 -200 Hover/Click
Mar21 201218 142.500 142.850 141.800 142.300 -0.300 3,978 18,222 +410 Hover/Click
Apr21 201218 143.985 144.330 143.435 143.900 -0.100 1,179 3,986 +160 Hover/Click
May21 201218 144.235 145.000 144.235 144.785 +0.155 737 4,893 +41 Hover/Click
Aug21 201218 150.000 150.380 149.580 150.100 -0.150 403 2,970 +131 Hover/Click
Sep21 201218 149.800 150.000 149.235 149.900 +0.150 47 343 +33 Hover/Click
Oct21 201218 149.550 149.630 148.750 149.550 +0.150 10 80 +6 Hover/Click
Total Volume and Open Interest 10,739 42,851 +581  
Lean Hogs(CME) Weekly Monthly
Feb21 201218 65.030 66.000 64.750 65.800 +0.300 13,961 80,395 -1,481 Hover/Click
Apr21 201218 69.000 70.050 68.700 69.930 +0.630 5,530 40,184 +9 Hover/Click
May21 201218 74.750 74.750 73.950 74.580 +0.400 71 1,568 -3  
Jun21 201218 79.980 80.850 79.600 80.780 +0.600 3,432 27,959 -129 Hover/Click
Jul21 201218 80.680 81.480 80.500 81.400 +0.470 955 11,114 -164 Hover/Click
Aug21 201218 80.480 81.250 80.400 81.180 +0.350 751 13,333 +77 Hover/Click
Oct21 201218 69.380 69.830 69.380 69.780 +0.250 327 4,517 +85 Hover/Click
Dec21 201218 64.780 64.880 64.700 64.850 +0.070 251 1,294 +78 Hover/Click
Total Volume and Open Interest 25,373 180,794 -1,502  
Class III Milk(CME) Weekly Monthly
Dec20 201218 15.62 15.64 15.61 15.64 +0.01 112 4,121 -97 Hover/Click
Jan21 201218 15.57 15.63 15.32 15.56 -0.08 480 3,693 +150 Hover/Click
Feb21 201218 16.52 16.58 16.35 16.44 -0.19 584 2,703 +76 Hover/Click
Mar21 201218 16.77 16.86 16.74 16.78 -0.10 189 2,510 +11 Hover/Click
Apr21 201218 16.80 16.84 16.77 16.84 -0.01 75 1,615 +31 Hover/Click
May21 201218 16.90 16.97 16.88 16.97 +0.01 68 1,547 +16 Hover/Click
Jun21 201218 17.00 17.07 17.00 17.01 +0.01 45 1,454 +26 Hover/Click
Jul21 201218 17.28 17.29 17.23 17.28 unch 59 676 +34 Hover/Click
Aug21 201218 17.38 17.38 17.33 17.34 +0.01 108 609 +32 Hover/Click
Sep21 201218 17.46 17.57 17.46 17.57 +0.01 52 766 +50 Hover/Click
Oct21 201218 17.45 17.46 17.45 17.46 unch 14 447 +0 Hover/Click
Nov21 201218 17.27 17.28 17.19 17.28 unch 33 461 +29 Hover/Click
Dec21 201218 17.15 17.15 17.14 17.15 -0.06 99 464 +29 Hover/Click
Total Volume and Open Interest 1,918 21,093 +387  
Cocoa(ICE) Weekly Monthly
Mar21 201218 2541 2554 2492 2506 -35 14,198 99,942 -100 Hover/Click
May21 201218 2500 2514 2455 2472 -24 5,301 52,229 +501 Hover/Click
Jul21 201218 2479 2495 2441 2456 -21 3,729 23,582 -399 Hover/Click
Sep21 201218 2465 2480 2432 2446 -18 1,807 17,368 +192 Hover/Click
Dec21 201218 2455 2473 2429 2439 -16 690 12,050 -127 Hover/Click
Mar22 201218 2455 2455 2420 2429 -15 104 5,187 -27 Hover/Click
May22 201218 2420 2424 2420 2424 -15 0 202 +0 Hover/Click
Total Volume and Open Interest 25,829 215,862 +40  
Coffee "C"(ICE) Weekly Monthly
Dec20 201218 123.70 123.70 123.70 123.70 -1.35 29 46 -11 Hover/Click
Mar21 201218 126.35 127.80 123.50 125.25 -1.35 17,602 112,853 +172 Hover/Click
May21 201218 128.45 129.65 125.45 127.10 -1.40 7,931 44,508 +364 Hover/Click
Jul21 201218 129.85 131.10 126.95 128.60 -1.45 5,445 35,063 +413 Hover/Click
Sep21 201218 131.15 132.25 128.25 129.90 -1.45 4,580 26,666 +28 Hover/Click
Dec21 201218 132.60 133.55 130.00 131.25 -1.50 1,654 18,527 -181 Hover/Click
Total Volume and Open Interest 37,968 256,195 +942  
Orange Juice(ICE) Weekly Monthly
Jan21 201218 115.30 118.90 115.15 117.20 +1.55 439 3,304 -143 Hover/Click
Mar21 201218 117.35 121.75 117.35 120.05 +2.45 423 6,917 +99 Hover/Click
May21 201218 119.25 122.30 119.25 121.45 +2.10 69 637 -3 Hover/Click
Jul21 201218 124.65 124.65 123.80 123.80 +1.95 4 166 +0 Hover/Click
Sep21 201218 126.65 126.65 125.80 125.80 +1.90 0 30 +0 Hover/Click
Nov21 201218 128.45 128.45 127.60 127.60 +1.25 0 6 +0 Hover/Click
Total Volume and Open Interest 935 11,061 -47  
Sugar #11(ICE) Weekly Monthly
Mar21 201218 14.68 14.76 14.39 14.44 -0.24 40,351 384,900 -3,566 Hover/Click
May21 201218 14.00 14.07 13.80 13.84 -0.16 18,945 218,425 +1,425 Hover/Click
Jul21 201218 13.70 13.72 13.50 13.55 -0.13 11,133 137,945 +720 Hover/Click
Oct21 201218 13.61 13.67 13.47 13.51 -0.12 5,406 108,717 +5 Hover/Click
Mar22 201218 13.90 13.94 13.77 13.81 -0.11 2,762 65,074 +617 Hover/Click
May22 201218 13.44 13.48 13.32 13.37 -0.09 1,332 43,563 -10 Hover/Click
Jul22 201218 13.15 13.21 13.05 13.11 -0.08 557 36,396 -40 Hover/Click
Oct22 201218 13.10 13.15 12.99 13.05 -0.08 200 32,792 -40 Hover/Click
Total Volume and Open Interest 80,823 1,052,529 -849  
London Cocoa(LCE) Weekly Monthly
Mar21 201218 1701 1710 1677 1685 -8 7,839 74,978 -680 Hover/Click
May21 201218 1661 1673 1640 1648 -9 5,143 38,527 -565 Hover/Click
Jul21 201218 1640 1650 1617 1624 -8 4,059 26,595 +691 Hover/Click
Sep21 201218 1630 1640 1608 1613 -6 2,451 25,284 +380 Hover/Click
Dec21 201218 1633 1645 1612 1617 -6 925 29,656 +126 Hover/Click
Mar22 201218 1630 1641 1611 1614 -6 266 8,665 +167 Hover/Click
May22 201218 1639 1643 1614 1614 -5 176 3,180 -19 Hover/Click
Total Volume and Open Interest 21,178 208,433 +324  
London Sugar(LCE) Weekly Monthly
Mar21 201218 403.10 404.80 396.50 398.30 -5.10 4,172 37,449 -706 Hover/Click
May21 201218 396.60 397.80 390.20 391.50 -5.20 1,912 27,454 +479 Hover/Click
Aug21 201218 391.10 392.10 385.20 386.50 -4.70 580 13,608 +217 Hover/Click
Oct21 201218 385.50 386.90 380.60 381.40 -4.30 52 4,712 +29 Hover/Click
Dec21 201218 381.00 381.30 380.60 381.30 -4.30 24 3,205 +14 Hover/Click
Total Volume and Open Interest 6,746 89,015 +38  
Cotton(ICE) Weekly Monthly
Mar21 201218 77.19 77.41 76.85 77.16 -0.03 12,246 130,647 +281 Hover/Click
May21 201218 77.93 78.07 77.57 77.83 -0.06 3,710 41,578 +74 Hover/Click
Jul21 201218 78.49 78.65 78.18 78.38 -0.10 1,991 23,550 +482 Hover/Click
Oct21 201218 75.67 75.67 75.67 75.67 +0.04 1 11 -1 Hover/Click
Dec21 201218 73.74 74.00 73.60 73.90 +0.28 1,043 24,746 +311 Hover/Click
Mar22 201218 74.15 74.27 74.03 74.18 +0.23 73 1,359 +0 Hover/Click
Total Volume and Open Interest 19,289 224,052 +1,299  
Lumber(CME) Weekly Monthly
Jan21 201218 851.1 853.6 827.0 850.3 +10.2 294 1,212 -36  
Mar21 201218 718.7 736.0 709.0 734.2 +27.3 299 1,230 +57  
May21 201218 670.1 674.9 660.1 673.4 +20.4 44 448 +9  
Jul21 201218 630.0 652.0 630.0 645.0 +7.1 1 223 +0  
Sep21 201218 625.0 625.0 625.0 625.0 -5.0        
Nov21 201218 625.0 625.0 625.0 625.0 -5.0        
Jan22 201218 625.0 625.0 625.0 625.0 -5.0        
Total Volume and Open Interest 638 3,113 +30  
Crude Oil(NYM) Weekly Monthly
Jan21 201218 48.43 49.28 48.10 49.10 +0.74 275,331 70,701 -54,597 Hover/Click
Feb21 201218 48.57 49.43 48.27 49.24 +0.70 226,211 380,554 +19,643 Hover/Click
Mar21 201218 48.65 49.52 48.38 49.34 +0.69 86,387 249,473 +6,811 Hover/Click
Apr21 201218 48.76 49.56 48.44 49.40 +0.67 33,204 109,875 -4,614 Hover/Click
May21 201218 48.68 49.56 48.47 49.40 +0.64 19,851 94,841 +1,730 Hover/Click
Jun21 201218 48.69 49.49 48.44 49.33 +0.59 52,969 210,778 -3,242 Hover/Click
Jul21 201218 48.53 49.35 48.38 49.21 +0.56 10,269 69,270 +1,642 Hover/Click
Aug21 201218 48.34 49.19 48.25 49.05 +0.52 4,694 49,405 +592 Hover/Click
Sep21 201218 48.22 49.03 48.11 48.89 +0.51 11,636 82,690 +474 Hover/Click
Oct21 201218 48.00 48.80 47.97 48.71 +0.49 4,847 44,165 +652 Hover/Click
Nov21 201218 47.86 48.65 47.81 48.54 +0.46 3,396 47,087 +461 Hover/Click
Dec21 201218 47.82 48.50 47.64 48.37 +0.44 41,532 273,783 +5,768 Hover/Click
Jan22 201218 48.10 48.30 47.93 48.18 +0.42 2,171 39,560 -384 Hover/Click
Feb22 201218 47.90 48.01 47.90 48.01 +0.42 1,664 18,707 -77 Hover/Click
Mar22 201218 47.50 47.83 47.50 47.83 +0.39 3,119 28,728 -110 Hover/Click
Apr22 201218 47.68 47.68 47.68 47.68 +0.38 197 8,254 +139 Hover/Click
Total Volume and Open Interest 805,409 2,133,376 -21,242  
e-miNY Crude Oil(NYM)
Jan21 201218 48.350 49.250 48.125 49.100 +0.750 7,720 909 -273  
Feb21 201218 48.550 49.425 48.250 49.250 +0.700 3,969 1,045 +346  
Mar21 201218 48.575 49.500 48.375 49.350 +0.700 112 519 +13  
Apr21 201218 49.125 49.525 48.550 49.400 +0.675 1 158 +1  
May21 201218 48.950 49.475 48.950 49.400 +0.650 5 42 +0  
Jun21 201218 48.600 49.475 48.475 49.325 +0.575 21 157 +3  
Jul21 201218 49.200 49.200 49.200 49.200 +0.550 0 18 +0  
Aug21 201218 49.075 49.075 49.050 49.050 +0.525 0 10 +0  
Sep21 201218 48.900 48.900 48.325 48.900 +0.525 0 9 +0  
Oct21 201218 48.325 48.700 48.175 48.700 +0.475 2 6 +0  
Total Volume and Open Interest 11,855 3,068 +92  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201218 149.35 151.98 148.69 151.30 +1.78 64,049 67,401 -5,850 Hover/Click
Feb21 201218 149.50 151.88 148.86 151.30 +1.63 44,213 72,639 +4,801 Hover/Click
Mar21 201218 149.52 151.85 148.92 151.31 +1.57 21,499 48,682 +1,423 Hover/Click
Apr21 201218 149.34 151.74 148.87 151.22 +1.52 9,086 33,800 +1,043 Hover/Click
May21 201218 149.76 151.60 149.34 151.21 +1.45 6,775 19,748 +852 Hover/Click
Jun21 201218 149.66 151.86 149.22 151.39 +1.39 11,335 34,934 +2,148 Hover/Click
Jul21 201218 149.98 152.23 149.64 151.81 +1.40 4,452 11,288 +757 Hover/Click
Aug21 201218 150.30 152.67 150.17 152.26 +1.37 2,303 6,971 +267 Hover/Click
Sep21 201218 152.01 153.20 150.80 152.80 +1.34 2,011 10,921 -34 Hover/Click
Oct21 201218 152.87 153.68 152.67 153.42 +1.32 1,177 5,383 +17 Hover/Click
Nov21 201218 152.55 154.06 152.55 154.06 +1.31 507 6,245 -52 Hover/Click
Dec21 201218 152.72 154.89 152.49 154.51 +1.30 3,846 35,491 -1,275 Hover/Click
Jan22 201218 155.35 156.35 154.22 155.06 +1.29 150 9,136 -38 Hover/Click
Feb22 201218 154.50 155.51 154.50 155.15 +1.29 23 1,705 -4 Hover/Click
Total Volume and Open Interest 172,067 385,786 +4,033  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201218 138.94 140.18 137.83 139.56 +0.75 64,838 71,814 -3,129 Hover/Click
Feb21 201218 138.17 139.69 137.37 139.10 +0.93 63,026 91,749 +11,637 Hover/Click
Mar21 201218 138.92 140.79 138.39 140.22 +1.15 30,858 63,337 +3,029 Hover/Click
Apr21 201218 150.61 152.58 150.10 152.05 +1.26 12,866 39,889 -794 Hover/Click
May21 201218 151.77 153.57 151.22 153.12 +1.27 6,107 25,020 -415 Hover/Click
Jun21 201218 151.69 153.67 151.22 153.22 +1.30 10,276 44,486 -290 Hover/Click
Jul21 201218 150.82 152.80 150.54 152.48 +1.29 2,475 14,350 +42 Hover/Click
Aug21 201218 149.64 151.09 149.55 151.09 +1.28 1,967 7,891 +236 Hover/Click
Sep21 201218 147.28 148.95 147.22 148.87 +1.24 2,501 19,322 +576 Hover/Click
Oct21 201218 138.96 139.79 138.96 139.79 +1.09 2,932 16,980 +877 Hover/Click
Total Volume and Open Interest 201,717 434,722 +12,176  
e-miNY RBOB Gasoline(NYM)
Jan21 201218 139.56 139.56 139.56 139.56 +0.75        
Feb21 201218 139.10 139.10 139.10 139.10 +0.93        
Mar21 201218 140.22 140.22 140.22 140.22 +1.15        
Apr21 201218 152.05 152.05 152.05 152.05 +1.26        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Jan21 201218 2.658 2.720 2.648 2.700 +0.064 128,968 85,806 -11,805 Hover/Click
Feb21 201218 2.655 2.711 2.644 2.681 +0.044 61,502 177,811 +6,225 Hover/Click
Mar21 201218 2.635 2.687 2.626 2.662 +0.043 51,893 243,765 +1,491 Hover/Click
Apr21 201218 2.651 2.692 2.645 2.670 +0.035 42,846 101,618 +4,235 Hover/Click
May21 201218 2.663 2.697 2.656 2.679 +0.030 19,531 60,879 -141 Hover/Click
Jun21 201218 2.710 2.740 2.702 2.725 +0.029 13,288 39,145 -102 Hover/Click
Jul21 201218 2.767 2.795 2.760 2.783 +0.030 7,144 30,681 +883 Hover/Click
Aug21 201218 2.787 2.812 2.780 2.801 +0.029 3,650 28,884 +71 Hover/Click
Sep21 201218 2.775 2.801 2.765 2.788 +0.027 2,700 46,570 -72 Hover/Click
Oct21 201218 2.800 2.826 2.791 2.815 +0.030 9,151 97,366 -738 Hover/Click
Nov21 201218 2.861 2.881 2.850 2.871 +0.026 3,409 43,550 -35 Hover/Click
Dec21 201218 2.985 3.009 2.981 2.998 +0.023 3,840 42,948 -230 Hover/Click
Jan22 201218 3.086 3.104 3.079 3.096 +0.022 6,141 38,613 -945 Hover/Click
Feb22 201218 3.030 3.038 3.014 3.030 +0.021 3,854 24,339 +145 Hover/Click
Mar22 201218 2.864 2.873 2.858 2.871 +0.018 5,459 27,369 +1,069 Hover/Click
Apr22 201218 2.477 2.489 2.475 2.483 +0.007 2,432 25,557 +355 Hover/Click
Total Volume and Open Interest 368,740 1,196,294 +999  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201218 51.43 52.48 51.13 52.26 +0.76 222,737 320,894 -16,691 Hover/Click
Mar21 201218 51.56 52.46 51.20 52.26 +0.70 165,117 449,576 +23,238 Hover/Click
Apr21 201218 51.55 52.44 51.24 52.25 +0.67 68,556 223,823 -2,221 Hover/Click
May21 201218 51.47 52.40 51.24 52.22 +0.65 35,481 140,415 +5,546 Hover/Click
Jun21 201218 51.51 52.34 51.21 52.15 +0.63 59,753 223,298 -3,727 Hover/Click
Jul21 201218 51.40 52.19 51.13 52.02 +0.61 16,006 106,313 -182 Hover/Click
Aug21 201218 51.20 52.07 51.05 51.91 +0.59 8,697 69,762 +1,910 Hover/Click
Sep21 201218 51.06 51.91 50.96 51.76 +0.56 12,021 71,157 +1,276 Hover/Click
Oct21 201218 50.84 51.75 50.82 51.61 +0.54 3,342 38,367 -330 Hover/Click
Nov21 201218 51.51 51.51 51.46 51.46 +0.52 2,562 35,715 +54 Hover/Click
Dec21 201218 50.81 51.46 50.54 51.31 +0.50 40,423 255,073 +3,828 Hover/Click
Jan22 201218 51.27 51.27 51.13 51.18 +0.49 1,987 43,801 +363 Hover/Click
Feb22 201218 51.07 51.07 51.07 51.07 +0.47 1,129 35,566 +88 Hover/Click
Mar22 201218 51.00 51.00 51.00 51.00 +0.46 2,775 46,003 -1,619 Hover/Click
Total Volume and Open Interest 682,233 2,524,197 +18,319  
Gas Oil(ICE) Weekly Monthly
Jan21 201218 426.75 435.00 425.50 433.50 +6.75 75,662 143,703 -1,180 Hover/Click
Feb21 201218 429.75 437.00 427.75 435.75 +6.25 58,439 128,153 +3,484 Hover/Click
Mar21 201218 432.25 438.75 430.00 437.50 +6.00 28,523 107,191 +5,692 Hover/Click
Apr21 201218 432.75 439.75 431.50 438.50 +5.75 12,438 48,280 +1,152 Hover/Click
May21 201218 433.50 440.00 432.50 439.25 +5.50 5,132 39,648 -4 Hover/Click
Jun21 201218 434.50 441.00 433.25 440.00 +5.50 14,097 65,448 +573 Hover/Click
Jul21 201218 436.00 442.00 434.50 441.25 +5.25 3,147 28,583 +98 Hover/Click
Aug21 201218 437.75 443.75 436.75 443.00 +5.25 1,710 21,821 -34 Hover/Click
Sep21 201218 438.00 444.75 438.00 444.25 +5.00 3,277 29,310 -176 Hover/Click
Oct21 201218 440.75 446.25 440.00 445.75 +5.00 1,707 36,942 -94 Hover/Click
Total Volume and Open Interest 223,426 926,259 +9,213  
Ethanol(CBOT)
Jan21 201218 1.320 1.320 1.320 1.320 unch 0 32 +0  
Feb21 201218 1.330 1.330 1.330 1.330 +0.010        
Mar21 201218 1.343 1.343 1.343 1.343 +0.010        
Apr21 201218 1.375 1.450 1.375 1.450 +0.075 0 70 +0  
May21 201218 1.460 1.460 1.460 1.460 +0.075 0 32 +0  
Jun21 201218 1.460 1.460 1.460 1.460 +0.075        
Jul21 201218 1.460 1.460 1.460 1.460 +0.075        
Aug21 201218 1.460 1.460 1.460 1.460 +0.075 0 5 +0  
Total Volume and Open Interest 0 139 +0  
WTI Crude Oil(ICE) Weekly Monthly
Jan21 201218 48.37 49.24 48.15 49.10 +0.74 20,201 16,212 -4,190 Hover/Click
Feb21 201218 48.51 49.44 48.28 49.24 +0.70 29,248 50,414 +2,861 Hover/Click
Mar21 201218 48.58 49.52 48.38 49.34 +0.69 30,631 50,040 +4,124 Hover/Click
Apr21 201218 48.63 49.53 48.46 49.40 +0.67 21,481 15,565 +276 Hover/Click
May21 201218 48.61 49.52 48.54 49.40 +0.64 11,398 12,044 +62 Hover/Click
Jun21 201218 48.61 49.44 48.53 49.33 +0.59 14,867 55,448 -3,187 Hover/Click
Jul21 201218 48.51 49.29 48.42 49.21 +0.56 1,633 10,984 -20 Hover/Click
Aug21 201218 48.90 49.14 48.89 49.05 +0.52 858 8,157 -73 Hover/Click
Sep21 201218 48.56 48.96 48.56 48.89 +0.51 1,527 11,896 +71 Hover/Click
Oct21 201218 48.71 48.71 48.71 48.71 +0.49 470 8,509 -5 Hover/Click
Nov21 201218 48.54 48.54 48.54 48.54 +0.46 196 7,716 -18 Hover/Click
Dec21 201218 47.75 48.46 47.72 48.37 +0.44 11,308 81,759 +3,998 Hover/Click
Jan22 201218 48.07 48.18 48.07 48.18 +0.42 67 4,846 -26 Hover/Click
Feb22 201218 48.01 48.01 48.01 48.01 +0.42 67 2,447 -30 Hover/Click
Mar22 201218 47.83 47.83 47.83 47.83 +0.39 133 8,638 +78 Hover/Click
Apr22 201218 47.68 47.68 47.68 47.68 +0.38 1,514 3,002 +759 Hover/Click
Total Volume and Open Interest 152,600 471,846 +7,826  
US Dollar Index(ICE) Weekly Monthly
Mar21 201218 89.800 90.055 89.755 89.952 +0.213 28,284 34,853 -656 Hover/Click
Jun21 201218 89.805 89.920 89.770 89.920 +0.215 53 393 +10 Hover/Click
Sep21 201218 89.905 89.905 89.905 89.905 +0.215 8 8 +6 Hover/Click
Total Volume and Open Interest 28,345 35,254 -640  
Australian Dollar(CME) Weekly Monthly
Mar21 201218 76.30 76.34 75.91 76.23 -0.05 76,612 126,804 +1,226 Hover/Click
Jun21 201218 76.24 76.37 75.96 76.27 -0.05 4 123 +2 Hover/Click
Sep21 201218 76.30 76.30 76.08 76.30 -0.05 0 261 +0 Hover/Click
Total Volume and Open Interest 76,736 128,214 +1,198  
British Pound(CME) Weekly Monthly
Mar21 201218 135.96 136.00 134.83 135.17 -0.71 109,868 145,167 +5,095 Hover/Click
Jun21 201218 135.92 136.03 134.90 135.23 -0.70 80 283 +1 Hover/Click
Sep21 201218 135.28 135.28 135.16 135.28 -0.70 0 206 +0 Hover/Click
Total Volume and Open Interest 111,132 147,322 +5,080  
Canadian Dollar(CME) Weekly Monthly
Mar21 201218 78.65 78.66 78.18 78.24 -0.38 82,067 150,362 +4,441 Hover/Click
Jun21 201218 78.48 78.65 78.20 78.24 -0.39 35 2,744 +22 Hover/Click
Sep21 201218 78.45 78.52 78.24 78.24 -0.39 5 562 +2 Hover/Click
Dec21 201218 78.48 78.48 78.25 78.25 -0.38 41 469 +29 Hover/Click
Total Volume and Open Interest 82,478 156,373 +4,489  
Japanese Yen(CME) Weekly Monthly
Mar21 201218 97.13 97.13 96.67 96.95 -0.18 114,872 194,999 +3,676 Hover/Click
Jun21 201218 97.11 97.13 96.79 97.05 -0.19 6 169 +3 Hover/Click
Sep21 201218 97.17 97.17 96.91 97.17 -0.19 0 130 +0 Hover/Click
Total Volume and Open Interest 115,158 196,999 +3,682  
Swiss Franc(CME) Weekly Monthly
Mar21 201218 113.46 113.65 113.11 113.50 +0.14 27,597 49,223 +478 Hover/Click
Jun21 201218 113.80 113.93 113.48 113.80 +0.13 1 80 +1 Hover/Click
Sep21 201218 114.11 114.11 113.86 114.11 +0.13 0 88 +0 Hover/Click
Total Volume and Open Interest 27,598 49,392 +479  
EuroFX(CME) Weekly Monthly
Mar21 201218 123.00 123.00 122.56 122.72 -0.22 213,378 654,128 +4,603 Hover/Click
Jun21 201218 123.25 123.25 122.81 122.97 -0.21 396 1,420 +35 Hover/Click
Sep21 201218 123.21 123.45 123.09 123.21 -0.22 21 1,248 -7 Hover/Click
Total Volume and Open Interest 214,791 661,920 +4,874  
Mexican Peso(CME) Weekly Monthly
Jan21 201218 502.00 503.25 498.00 499.63 -3.38 7 100 -6  
Feb21 201218 498.00 501.63 496.38 498.00 -3.38 9 8 -4  
Total Volume and Open Interest 55,946 139,352 -3,561  
Brazilian Real(CME) Weekly Monthly
Jan21 201218 196.80 197.20 195.55 196.75 -0.05 6,278 34,938 +398  
Feb21 201218 196.15 197.05 195.45 196.65 -0.05 145 667 +11  
Mar21 201218 195.50 196.95 195.50 196.50 -0.10 14 2,420 +6 Hover/Click
Apr21 201218 196.20 196.45 195.65 196.15 -0.25 0 14 +0  
Total Volume and Open Interest 6,437 38,039 +415  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201218 171~260 172~010 171~060 171~060 -0~170 8,400 19,182 -6,199 Hover/Click
Mar21 201218 172~160 173~010 172~020 172~040 -0~170 420,811 1,140,403 +7,212 Hover/Click
Jun21 201218 170~250 170~250 170~250 170~250 -0~170 0 10 +0 Hover/Click
Total Volume and Open Interest 429,211 1,159,595 +1,013  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201218 138~115 138~125 138~060 138~065 -0~030 1,538 46,135 -1,156 Hover/Click
Mar21 201218 137~255 137~305 137~235 137~240 -0~035 1,415,552 3,136,549 -11,388 Hover/Click
Jun21 201218 137~000 137~015 137~000 137~015 -0~060 2 7 +1 Hover/Click
Total Volume and Open Interest 1,417,092 3,182,691 -12,543  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201218 125~220 125~240 125~220 125~222 -0~002 1,591 59,796 -111 Hover/Click
Mar21 201218 125~316 126~020 125~310 125~314 -0~004 692,939 3,135,688 +5,001 Hover/Click
Jun21 201218 125~300 125~300 125~300 125~300 -0~004 0 1 +0 Hover/Click
Total Volume and Open Interest 694,530 3,195,485 +4,890  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201218 110~150 110~150 110~150 110~150 +0~001 1,170 24,282 -626 Hover/Click
Mar21 201218 110~146 110~152 110~146 110~150 +0~002 185,210 1,889,749 +26,178 Hover/Click
Jun21 201218 110~150 110~150 110~150 110~150 +0~002       Hover/Click
Total Volume and Open Interest 186,380 1,914,031 +25,552  
Eurodollars(CME) Weekly Monthly
Mar21 201218 99.820 99.830 99.820 99.830 +0.005 97,928 1,121,538 -41,822  
Jun21 201218 99.825 99.830 99.825 99.830 unch 64,924 938,837 -353  
Sep21 201218 99.820 99.825 99.815 99.825 +0.005 73,217 792,176 -12,536  
Dec21 201218 99.780 99.785 99.775 99.785 +0.005 84,987 721,351 -6,439  
Mar22 201218 99.800 99.805 99.795 99.805 +0.005 92,729 645,652 -16,686  
Jun22 201218 99.785 99.795 99.780 99.795 +0.005 94,852 605,697 +5,654  
Sep22 201218 99.770 99.780 99.765 99.775 unch 63,121 445,282 +787  
Dec22 201218 99.715 99.725 99.710 99.720 unch 98,213 435,586 +38,518  
Mar23 201218 99.715 99.725 99.710 99.720 unch 71,700 643,334 -2,592  
Jun23 201218 99.670 99.685 99.665 99.675 unch 138,752 391,318 +10,794  
Sep23 201218 99.530 99.545 99.525 99.530 -0.005 101,424 417,003 -11,624  
Dec23 201218 99.480 99.490 99.470 99.475 -0.005 98,404 344,689 +7,543  
Mar24 201218 99.420 99.435 99.415 99.420 -0.005 41,196 271,502 -3,953  
Jun24 201218 99.360 99.370 99.350 99.355 -0.005 29,626 212,744 -4,375  
Sep24 201218 99.290 99.305 99.280 99.280 -0.010 32,168 173,170 +640  
Dec24 201218 99.215 99.230 99.200 99.205 -0.015 29,483 196,576 -1,546  
Mar25 201218 99.150 99.165 99.135 99.140 -0.015 18,089 141,718 +349  
Jun25 201218 99.075 99.095 99.065 99.065 -0.020 14,793 111,696 -119  
Total Volume and Open Interest 1,333,173 9,039,736 -35,629  
Ultra T-Bond(CBOT)
Dec20 201218 213~01 214~21 212~30 213~01 -0~27 657 8,433 -5,840  
Mar21 201218 211~22 212~29 211~01 211~06 -0~27 158,699 1,020,345 +6,618  
Jun21 201218 209~26 209~26 209~26 209~26 -0~27        
Total Volume and Open Interest 159,356 1,028,778 +778  
Ultra 10-Yr T-Note(CBOT)
Dec20 201218 156~155 156~270 156~140 156~150 -0~070 70 834 -3,544  
Mar21 201218 155~280 156~070 155~220 155~240 -0~080 246,324 997,624 +4,990  
Jun21 201218 155~240 155~240 155~240 155~240 -0~080        
Total Volume and Open Interest 246,394 998,458 +1,446  
30 Day Federal Funds(CBOT)
Dec20 201218 99.908 99.910 99.908 99.908 unch 5,613 117,096 -122  
Jan21 201218 99.910 99.915 99.910 99.910 unch 11,139 153,001 +360  
Feb21 201218 99.915 99.920 99.915 99.915 unch 21,376 141,248 -236  
Mar21 201218 99.925 99.925 99.920 99.925 +0.005 13,092 79,987 +3,407  
Apr21 201218 99.930 99.930 99.925 99.930 +0.005 10,613 100,269 -1,883  
May21 201218 99.930 99.930 99.925 99.930 +0.005 9,194 70,161 +1,793  
Total Volume and Open Interest 104,326 1,078,872 +5,137  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201217 152.08 152.14 152.01 152.09 +0.02 814 14,291 -5 Hover/Click
Jun21 201217 152.09 152.09 152.09 152.09 +0.02       Hover/Click
Sep21 201217 152.09 152.09 152.09 152.09 +0.02       Hover/Click
Total Volume and Open Interest 814 14,291 -5  
Euro-Buxl(EUREX)
Mar21 201218 225.22 225.72 223.86 225.12 -0.08 66,827 242,942 +11,520  
Jun21 201218 223.62 223.62 223.62 223.62 -0.08        
Sep21 201218 222.06 222.06 222.06 222.06 -0.08        
Total Volume and Open Interest 66,827 242,942 +11,520  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201218 177.74 177.85 177.28 177.66 -0.03 692,199 1,347,322 +97,454 Hover/Click
Jun21 201218 174.51 174.76 174.51 174.76 -0.03 1 12 +0 Hover/Click
Sep21 201218 177.10 177.10 177.10 177.10 -0.03       Hover/Click
Total Volume and Open Interest 692,200 1,347,334 +97,454  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201218 135.26 135.29 135.12 135.23 -0.01 374,423 1,095,347 +41,563 Hover/Click
Jun21 201218 135.82 135.82 135.82 135.82 -0.01       Hover/Click
Sep21 201218 138.52 138.52 138.52 138.52 -0.01       Hover/Click
Total Volume and Open Interest 374,423 1,095,347 +41,563  
Euro-Schatz(EUREX)
Mar21 201218 112.32 112.32 112.29 112.31 -0.00 403,139 1,357,326 +67,076  
Jun21 201218 112.17 112.17 112.17 112.17 -0.00 0 1 +0  
Sep21 201218 112.82 112.82 112.82 112.82 -0.00        
Total Volume and Open Interest 403,139 1,357,327 +67,076  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201218 100.545 100.545 100.545 100.545 unch 0 991 +0  
Jun21 201218 100.540 100.550 100.540 100.545 -0.005 0 293 +0  
Total Volume and Open Interest 0 2,989 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201218 135~28 135~28 135~28 135~28 +0~11 269 5,905 -267 Hover/Click
Mar21 201218 134~22 135~03 134~17 134~31 +0~11 237,664 452,201 -12,931 Hover/Click
Total Volume and Open Interest 237,933 458,166 -13,198  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 201218 99.97 99.99 99.96 99.98 +0.01 141,100 658,575 -15,709  
Jun21 201218 99.99 100.01 99.99 100.00 +0.01 75,923 791,865 -9,422  
Sep21 201218 100.01 100.03 100.00 100.02 +0.01 64,882 546,610 -4,073  
Dec21 201218 100.01 100.03 100.00 100.02 +0.01 75,353 523,068 +6,343  
Mar22 201218 99.94 99.97 99.93 99.96 +0.01 96,855 600,497 +24,215  
Jun22 201218 99.93 99.96 99.92 99.94 +0.01 60,356 279,264 +5,929  
Total Volume and Open Interest 851,441 4,435,600 -578,381  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201218 100.545 100.545 100.540 100.540 -0.005 71,665 343,921 +2,041  
Jun21 201218 100.550 100.550 100.540 100.545 -0.005 43,674 375,296 +2,747  
Sep21 201218 100.550 100.555 100.545 100.545 -0.010 60,652 331,675 -8,236  
Total Volume and Open Interest 717,073 3,105,204 +5,393  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 201218 99.97 99.98 99.97 99.98 unch 2,483 137,802 +929  
Jun21 201218 99.96 99.97 99.96 99.97 unch 1,715 136,265 +39  
Sep21 201218 99.93 99.95 99.93 99.95 +0.01 1,343 129,077 -329  
Dec21 201218 99.91 99.91 99.90 99.91 unch 2,636 110,108 +457  
Mar22 201218 99.87 99.89 99.87 99.89 +0.01 1,509 120,933 -42  
Jun22 201218 99.84 99.85 99.83 99.85 +0.01 1,033 50,475 +199  
Sep22 201218 99.79 99.81 99.79 99.81 +0.01 2,056 51,324 -260  
Dec22 201218 99.75 99.76 99.74 99.76 unch 1,161 19,629 +304  
Mar23 201218 99.73 99.73 99.72 99.72 +0.01 3 321 +3  
Jun23 201218 99.67 99.67 99.67 99.67 +0.04 58 500 +0  
Total Volume and Open Interest 14,055 757,086 +1,242  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201218 98.96 98.99 98.94 98.96 unch 103,204 1,416,718 -6,841  
Jun21 201218 98.93 98.93 98.93 98.93 unch        
Total Volume and Open Interest 103,204 1,416,718 -47,993  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201218 99.78 99.79 99.77 99.79 unch 91,863 805,748 +367  
Jun21 201218 99.79 99.79 99.79 99.79 unch        
Total Volume and Open Interest 91,863 805,748 -103,995  
Gold(CMX) Weekly Monthly
Dec20 201218 1882.4 1889.5 1882.3 1885.7 -1.5 1,090 4,738 -598 Hover/Click
Feb21 201218 1891.3 1895.7 1881.9 1888.9 -1.5 199,679 408,278 +3,300 Hover/Click
Apr21 201218 1894.8 1899.4 1886.2 1893.0 -1.5 4,176 78,176 +725 Hover/Click
Jun21 201218 1896.7 1901.7 1889.8 1895.6 -1.6 2,366 33,292 +201 Hover/Click
Aug21 201218 1893.6 1903.7 1892.0 1898.2 -1.3 848 12,013 -155 Hover/Click
Oct21 201218 1896.1 1903.1 1896.1 1900.1 -1.3 43 4,928 -1 Hover/Click
Dec21 201218 1903.5 1907.1 1895.0 1902.0 -1.2 341 9,647 -3 Hover/Click
Feb22 201218 1903.9 1903.9 1903.9 1903.9 -1.0 2 535 +2 Hover/Click
Apr22 201218 1902.0 1906.8 1902.0 1906.8 -1.0 1 12 +1 Hover/Click
Jun22 201218 1905.0 1910.3 1905.0 1910.3 -1.3 0 98 +0 Hover/Click
Aug22 201218 1911.8 1911.8 1911.8 1911.8 -1.3 0 4 +0 Hover/Click
Oct22 201218 1915.5 1915.5 1915.5 1915.5 -1.3       Hover/Click
Total Volume and Open Interest 209,128 553,928 +3,562  
Silver(CMX) Weekly Monthly
Dec20 201218 2612.0 2612.0 2594.9 2594.9 -15.1 151 587 -253 Hover/Click
Mar21 201218 2625.5 2635.0 2586.5 2603.3 -14.8 97,984 138,585 +4,683 Hover/Click
May21 201218 2618.5 2635.5 2592.0 2608.3 -15.1 1,866 13,761 +411 Hover/Click
Jul21 201218 2619.0 2638.5 2599.5 2612.9 -15.6 461 4,868 +39 Hover/Click
Sep21 201218 2607.0 2640.0 2607.0 2616.9 -15.8 163 2,062 +3 Hover/Click
Dec21 201218 2619.0 2634.0 2608.0 2623.3 -15.8 112 1,840 +41 Hover/Click
Mar22 201218 2632.1 2632.1 2632.1 2632.1 -15.8 0 22 +0 Hover/Click
Total Volume and Open Interest 102,029 163,433 +5,165  
Platinum(NYMEX) Weekly Monthly
Jan21 201218 1053.4 1058.2 1031.6 1043.1 -7.0 18,924 35,889 -3,503 Hover/Click
Apr21 201218 1056.8 1063.8 1037.4 1049.0 -6.8 7,975 30,515 +4,386 Hover/Click
Jul21 201218 1053.1 1062.0 1045.0 1051.3 -7.0 136 315 +9 Hover/Click
Oct21 201218 1055.0 1055.0 1055.0 1055.0 -6.9 4 18 +0 Hover/Click
Total Volume and Open Interest 27,050 66,784 +903  
Palladium(NYMEX) Weekly Monthly
Dec20 201218 2340.00 2360.90 2340.00 2360.90 +22.90 4 5 -2 Hover/Click
Mar21 201218 2348.50 2398.00 2332.50 2372.00 +24.50 970 9,071 -37 Hover/Click
Jun21 201218 2400.00 2400.00 2377.80 2377.80 +24.30 8 130 -3 Hover/Click
Total Volume and Open Interest 982 9,209 -42  
Copper(CMX) Weekly Monthly
Dec20 201218 360.50 363.40 360.00 362.85 +3.15 542 2,204 -168 Hover/Click
Mar21 201218 361.10 364.55 359.00 363.25 +3.10 50,901 162,341 +1,390 Hover/Click
May21 201218 361.35 364.80 359.50 363.70 +3.15 3,667 34,362 +502 Hover/Click
Jul21 201218 362.50 364.70 360.40 363.95 +3.30 2,469 21,402 +232 Hover/Click
Sep21 201218 363.00 364.50 360.20 363.90 +3.35 474 11,268 +176 Hover/Click
Total Volume and Open Interest 59,070 246,747 +2,256  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 201218 30210 30283 29927 30113 -89 128,028 76,215 +4,910 Hover/Click
Jun21 201218 30010 30145 29820 29986 -105 4 30 +1 Hover/Click
Sep21 201218 29911 29911 29881 29911 -78 0 3 +0 Hover/Click
Dec21 201218 29810 29810 29810 29810 -77       Hover/Click
Total Volume and Open Interest 156,534 108,599    
S & P 500(CME) Weekly Monthly
Mar21 201218 3708.75 3722.75 3700.25 3706.25 -6.50 8 160 +5  
Jun21 201218 3695.50 3695.50 3695.50 3695.50 -6.25        
Sep21 201218 3683.25 3683.25 3683.25 3683.25 -4.50        
Dec21 201218 3674.00 3674.00 3674.00 3674.00 -5.50        
Total Volume and Open Interest 2,508 39,306 +1,428  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 201218 3713.00 3723.00 3677.25 3706.25 -6.50 1,509,876 2,467,363 +232,583 Hover/Click
Jun21 201218 3703.00 3711.75 3666.75 3695.50 -6.25 751 3,439 +171 Hover/Click
Sep21 201218 3697.00 3697.00 3661.50 3683.25 -4.50 0 32 +0 Hover/Click
Dec21 201218 3690.00 3690.00 3674.00 3674.00 -5.50 0 37 +0 Hover/Click
Total Volume and Open Interest 2,095,338 3,069,269 +69,500  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 201218 12747.50 12789.75 12610.00 12712.50 -38.50 407,269 195,696 +31,877 Hover/Click
Jun21 201218 12734.00 12774.25 12599.00 12699.50 -36.50 123 977 +1 Hover/Click
Sep21 201218 12710.25 12736.25 12614.75 12688.25 -31.25       Hover/Click
Total Volume and Open Interest 561,312 274,675 -2,153  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201218 2298.40 2308.95 2291.00 2308.95 +10.85 4,943 6,679 -1,366 Hover/Click
Mar21 201218 2293.40 2306.50 2271.90 2283.20 -11.60 21,976 51,918 +2,752 Hover/Click
Jun21 201218 2295.60 2295.60 2289.10 2295.60 -11.10       Hover/Click
Total Volume and Open Interest 26,919 58,597 +1,386  
Volatility Index(CBOE)
Dec20 201216 23.05 23.35 22.15 23.35 +0.47 49,131 34,475 -9,384  
Jan21 201218 23.86 25.00 23.80 24.18 +0.35 45,395 186,940 -6,517  
Feb21 201218 25.47 26.27 25.42 25.73 +0.30 22,161 50,156 +3,748  
Mar21 201218 25.81 26.44 25.80 26.03 +0.30 9,831 20,129 +1,690  
Total Volume and Open Interest 85,140 282,686 -322  
S & P 600(CME)
Dec20 201218 1120.30 1120.30 1120.30 1120.30 +3.50        
Mar21 201218 1108.20 1108.20 1108.20 1108.20 -9.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201218 1978.10 1986.90 1971.20 1986.30 +7.90 92,360 130,412 -46,463 Hover/Click
Mar21 201218 1975.20 1990.40 1959.60 1965.60 -10.60 198,588 502,126 +46,599 Hover/Click
Jun21 201218 1979.40 1983.00 1957.20 1961.00 -8.50 0 1 +0 Hover/Click
Total Volume and Open Interest 290,948 632,539 +136  
Nikkei 225(CME)
Mar21 201218 26805 26920 26680 26740 -45 2,642 15,132 +16  
Jun21 201218 26615 26735 26565 26585 -45 0 22 +0  
Total Volume and Open Interest 2,642 15,154 +16  
Nikkei 225(SGX) Weekly Monthly
Mar21 201217 26685 26785 26615 26780 +110 37,803 85,989 +309  
Jun21 201217 26625 26625 26625 26625 +105 0 6,801 +0  
Sep21 201217 26600 26600 26600 26600 +110 0 88 +0  
Total Volume and Open Interest 37,817 117,006 +295  
Nikkei 225 Mini(JPX)
Mar21 201218 26720 26760 26645 26740 -30 267,110 217,947 +6,018  
Jun21 201217 26490 26590 26435 26590 +100 4,984 2,615 +117  
Sep21 201217 26445 26535 26305 26530 +100 43 748 +5  
Total Volume and Open Interest 353,531 281,996 +2,680  
Nikkei 225(JPX)
Mar21 201218 26720 26750 26640 26740 -30 21,000 213,788 -516  
Jun21 201218 26510 26550 26470 26540 -50 58 20,934 +21  
Sep21 201218 26500 26500 26500 26500 -30 0 354 +0  
Total Volume and Open Interest 21,058 304,989 -495  
Nikkei 225(CME) Yen
Mar21 201218 26730 26885 26640 26705 -45 20,743 43,251 +2,063  
Jun21 201218 26535 26685 26470 26515 -45 4 23 +0  
Sep21 201218 26450 26450 26450 26450 -45        
Total Volume and Open Interest 20,747 43,274 +2,063  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201218 26710 26710 26710 26710 -40        
Jun21 201218 26520 26520 26520 26520 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec20 201218 5531.5 5584.0 5524.5 5538.5 -11.0 136,342 259,387 -63,378  
Jan21 201218 5524.0 5573.5 5490.0 5512.0 -28.0 83,833 227,545 +48,004  
Feb21 201218 5507.5 5507.5 5507.5 5507.5 -28.0        
Mar21 201218 5522.0 5522.0 5492.0 5502.5 -28.0 7,234 8,657 +6,660  
Jun21 201218 5414.5 5414.5 5414.5 5414.5 -28.0 0 17 +0  
Sep21 201218 5395.0 5395.0 5395.0 5395.0 -28.0        
Total Volume and Open Interest 227,409 533,611 -8,714  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201218 26701 26701 26345 26499 -199 89,469 112,680 +413  
Jan21 201218 26709 26709 26370 26520 -198 2,416 7,206 +1,608  
Total Volume and Open Interest 92,032 129,078 +2,091  
DAX(EUREX) Weekly Monthly
Dec20 201218 13693.5 13775.5 13623.0 13719.0 +31.0 90,270 58,295 -17,346  
Mar21 201218 13663.5 13762.5 13588.0 13628.0 -48.5 39,802 53,154 +17,600  
Jun21 201218 13690.0 13716.0 13606.0 13634.0 -49.5 38 135 +26  
Total Volume and Open Interest 130,110 111,584 +280  
Mini-DAX(EUREX)
Dec20 201218 13675.0 13766.0 13625.0 13719.0 +31.0 40,611 11,301 -5,190  
Mar21 201218 13670.0 13764.0 13589.0 13628.0 -48.5 4,354 7,841 +1,836  
Jun21 201218 13640.0 13750.0 13610.0 13634.0 -49.5 34 74 +8  
Total Volume and Open Interest 44,999 19,216 -3,346  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201218 3559 3588 3545 3573 +10 1,495,484 1,985,811 -1,020,116  
Mar21 201218 3542 3570 3514 3527 -19 1,098,098 2,663,208 +534,368  
Jun21 201218 3490 3515 3475 3475 -20 283 61,068 +178  
Total Volume and Open Interest 2,593,865 4,738,618 -485,570  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201218 10524 10549 10520 10549 -7 81,883 79,726 -41,450  
Mar21 201218 10410 10489 10395 10417 -31 55,630 143,215 +23,151  
Jun21 201218 10291 10291 10259 10259 -30 48 3,015 +47  
Total Volume and Open Interest 137,561 225,956 -18,252  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201218 6560.00 6611.00 6536.50 6592.00 +37.50 240,750 86,975 -127,650  
Mar21 201218 6514.00 6561.50 6461.00 6473.50 -35.00 191,576 713,436 +103,914  
Jun21 201218 6463.00 6463.50 6422.50 6422.50 -35.00 0 85 +0  
Total Volume and Open Interest 432,326 800,500 -23,736  
SPI 200(SFE) Weekly Monthly
Mar21 201218 6691.0 6707.0 6593.0 6606.0 -86.0 87,195 259,741 +32,395  
Jun21 201218 6586.0 6586.0 6586.0 6586.0 -86.0 0 398 +0  
Sep21 201218 6515.0 6515.0 6515.0 6515.0 -86.0        
Total Volume and Open Interest 161,981 343,273 -44,510  
FTSE MIB(ISE)
Dec20 201218 21925.00 22010.00 21925.00 21926.00 -106.00 30,911 49,124 -15,547  
Mar21 201218 21880.00 22035.00 21750.00 21844.00 -81.00 18,681 55,536 +11,567  
Jun21 201218 21695.00 21695.00 21604.00 21604.00 -49.00 6 19 +6  
Total Volume and Open Interest 49,598 104,679 -3,974  
KOSPI 200(KFE)
Mar21 201218 366.85 367.75 365.15 366.30 -0.55 209,586 224,410 -2,925  
Jun21 201218 366.60 367.20 364.90 366.20 -0.25 117 14,433 +16  
Sep21 201218 366.30 366.30 366.30 366.30 +1.70 3 5 +0  
Total Volume and Open Interest 209,723 268,224 -2,909  
GSCI(CME) Weekly Monthly
Jan21 201218 406.95 414.90 406.75 407.60 +3.25 12 5,903 +1  
Feb21 201218 409.65 409.65 409.65 409.65 +3.25        
Mar21 201218 408.05 408.05 408.05 408.05 +0.05        
Total Volume and Open Interest 12 5,903 +1  
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