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 Wed December 23, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201223 1248.25 1266.75 1240.50 1258.75 +11.50 129,147 118,882 -10,486 Hover/Click
Mar21 201223 1251.00 1267.75 1242.50 1260.00 +10.00 154,422 389,479 +13,474 Hover/Click
May21 201223 1250.00 1265.75 1242.00 1258.75 +9.25 44,626 139,623 -346 Hover/Click
Jul21 201223 1244.75 1258.25 1236.00 1252.75 +8.50 31,789 131,931 +966 Hover/Click
Aug21 201223 1210.75 1223.00 1204.75 1216.75 +5.00 1,594 10,451 +157 Hover/Click
Sep21 201223 1133.25 1142.00 1131.00 1133.50 -2.75 1,226 8,313 -183 Hover/Click
Nov21 201223 1087.00 1092.75 1081.25 1084.75 -3.00 21,427 105,314 +22 Hover/Click
Jan22 201223 1083.25 1090.50 1079.50 1082.50 -3.50 1,190 10,858 +52 Hover/Click
Mar22 201223 1064.75 1072.75 1063.00 1066.00 -3.50 542 29,903 +146 Hover/Click
May22 201223 1065.00 1068.25 1058.00 1061.00 -4.00 67 5,423 +0 Hover/Click
Jul22 201223 1064.50 1068.75 1058.00 1060.75 -4.00 150 2,734 -18 Hover/Click
Aug22 201223 1053.50 1053.50 1053.50 1053.50 -3.50 2 66 +1 Hover/Click
Sep22 201223 1035.50 1035.50 1035.50 1035.50 -5.00 0 40 +0 Hover/Click
Nov22 201223 1004.00 1009.50 995.50 997.50 -6.75 189 4,527 +43 Hover/Click
Total Volume and Open Interest 386,372 957,607 +3,829  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201223 415.00 422.90 413.20 421.20 +6.20 34,131 42,861 -4,599 Hover/Click
Mar21 201223 414.00 421.40 412.10 419.00 +4.70 54,323 180,838 +882 Hover/Click
May21 201223 411.60 417.20 409.50 415.20 +3.60 15,104 86,177 +923 Hover/Click
Jul21 201223 410.30 414.40 407.70 412.60 +2.80 11,561 50,892 +405 Hover/Click
Aug21 201223 398.80 401.30 396.60 399.50 +0.90 1,800 8,058 +76 Hover/Click
Sep21 201223 379.20 380.60 375.50 378.10 -1.70 1,452 9,633 +357 Hover/Click
Oct21 201223 360.80 361.10 356.70 358.30 -2.70 1,286 12,149 +282 Hover/Click
Dec21 201223 359.10 359.40 354.80 356.50 -3.20 3,045 35,251 +159 Hover/Click
Jan22 201223 356.90 356.90 352.00 353.70 -3.20 784 3,005 +308 Hover/Click
Mar22 201223 350.40 350.40 345.90 347.20 -3.00 54 2,276 +26 Hover/Click
Total Volume and Open Interest 123,724 436,126 -1,132  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201223 40.65 41.83 40.43 41.35 +0.80 44,330 49,261 -8,356 Hover/Click
Mar21 201223 40.05 41.00 39.70 40.61 +0.65 70,171 200,346 +2,429 Hover/Click
May21 201223 39.41 40.13 39.00 39.83 +0.46 23,348 94,419 +2,699 Hover/Click
Jul21 201223 39.06 39.70 38.65 39.37 +0.30 10,836 59,503 -109 Hover/Click
Aug21 201223 38.62 39.14 38.17 38.85 +0.24 1,378 13,097 +180 Hover/Click
Sep21 201223 38.06 38.54 37.64 38.27 +0.20 1,994 9,893 +474 Hover/Click
Oct21 201223 37.23 37.99 37.16 37.79 +0.22 1,641 13,663 +29 Hover/Click
Dec21 201223 37.48 37.83 37.00 37.65 +0.16 4,809 43,707 +1,094 Hover/Click
Jan22 201223 37.34 37.55 36.79 37.45 +0.25 371 2,747 +29 Hover/Click
Mar22 201223 36.90 37.14 36.39 37.05 +0.28 83 2,868 +10 Hover/Click
Total Volume and Open Interest 159,134 495,050 -1,502  
Canola(WCE) Weekly Monthly
Jan21 201223 640.3 647.3 621.7 623.9 -14.8 4,914 9,617 -1,925 Hover/Click
Mar21 201223 627.1 635.5 620.0 620.8 -7.3 16,200 89,378 +2,064 Hover/Click
May21 201223 612.5 619.5 609.4 610.1 -2.4 5,277 27,286 -133 Hover/Click
Jul21 201223 596.2 603.3 594.7 596.1 -0.3 2,804 29,367 +454 Hover/Click
Nov21 201223 527.0 534.3 526.8 528.9 -0.1 2,163 44,852 -81 Hover/Click
Total Volume and Open Interest 31,358 202,040 +379  
Corn(CBOT) Weekly Monthly
Mar21 201223 442.75 449.75 441.50 447.25 +3.75 141,947 845,125 -4,646 Hover/Click
May21 201223 443.75 450.75 442.50 448.25 +3.75 33,145 251,932 +1,199 Hover/Click
Jul21 201223 443.25 450.00 442.00 447.75 +3.50 22,343 226,812 +794 Hover/Click
Sep21 201223 425.00 431.25 424.25 428.75 +2.25 7,804 101,494 +1,761 Hover/Click
Dec21 201223 419.00 424.25 417.75 423.25 +3.50 23,565 208,729 +2,755 Hover/Click
Mar22 201223 423.00 427.75 422.25 427.50 +3.00 1,250 18,559 +107 Hover/Click
May22 201223 424.25 429.00 423.50 428.50 +2.75 267 2,419 +69 Hover/Click
Jul22 201223 424.00 428.50 423.25 428.25 +3.25 250 16,866 -34 Hover/Click
Sep22 201223 401.00 401.25 399.00 399.00 unch 221 2,394 +57 Hover/Click
Dec22 201223 395.50 398.00 395.50 396.75 +0.25 537 12,779 +117 Hover/Click
Total Volume and Open Interest 231,372 1,688,402 +2,199  
Wheat(CBOT) Weekly Monthly
Mar21 201223 615.25 633.75 610.50 629.75 +12.75 48,422 182,639 -664 Hover/Click
May21 201223 614.00 631.00 610.50 627.75 +11.00 12,914 55,073 +211 Hover/Click
Jul21 201223 608.75 621.00 603.50 617.00 +7.50 8,104 77,980 +260 Hover/Click
Sep21 201223 609.00 622.25 606.00 618.50 +6.75 3,108 26,264 +29 Hover/Click
Dec21 201223 614.25 628.50 613.00 625.00 +6.50 2,212 32,511 +57 Hover/Click
Mar22 201223 621.00 633.75 619.25 630.25 +5.75 275 7,929 -1 Hover/Click
Total Volume and Open Interest 75,120 385,621 -86  
Wheat(KCBT) Weekly Monthly
Mar21 201223 577.50 593.00 573.00 588.00 +8.75 15,368 120,871 +341 Hover/Click
May21 201223 578.75 595.50 576.00 591.00 +8.50 3,161 36,420 +174 Hover/Click
Jul21 201223 583.25 597.50 578.50 592.50 +7.75 3,473 36,280 -40 Hover/Click
Sep21 201223 586.00 601.75 583.75 597.00 +7.25 616 7,902 +35 Hover/Click
Dec21 201223 592.50 607.75 591.00 603.75 +7.25 325 8,647 +108 Hover/Click
Mar22 201223 601.00 612.25 596.00 607.50 +6.25 26 778 +12 Hover/Click
May22 201223 596.00 602.50 588.75 598.75 +5.00 9 49 +2 Hover/Click
Total Volume and Open Interest 22,980 211,465 +633  
Wheat(MGE) Weekly Monthly
Mar21 201223 570.25 583.75 567.25 580.00 +8.50 3,483 37,985 +205 Hover/Click
May21 201223 577.75 592.00 577.00 588.50 +8.25 1,078 11,544 -148 Hover/Click
Jul21 201223 585.00 598.75 583.00 594.75 +7.50 775 10,532 -46 Hover/Click
Sep21 201223 592.25 603.50 590.00 600.25 +6.50 464 7,368 +65 Hover/Click
Dec21 201223 606.00 611.00 606.00 608.00 +5.25 89 3,280 +59 Hover/Click
Mar22 201223 610.75 614.00 610.75 611.75 +4.75 27 314 +12 Hover/Click
Total Volume and Open Interest 5,917 71,025 +147  
Oats(CBOT) Weekly Monthly
Mar21 201223 335.25 338.00 331.50 336.25 -0.50 248 4,020 +49 Hover/Click
May21 201223 334.25 334.75 329.50 334.00 -0.25 16 447 +3 Hover/Click
Jul21 201223 330.00 330.75 327.75 330.75 -0.50 0 83 +0 Hover/Click
Sep21 201223 313.25 313.25 313.25 313.25 +0.25 0 8 +0 Hover/Click
Total Volume and Open Interest 264 4,683 +52  
Rough Rice(CBOT) Weekly Monthly
Jan21 201223 12.39 12.44 12.34 12.39 +0.03 645 2,509 -460 Hover/Click
Mar21 201223 12.50 12.59 12.47 12.56 +0.05 844 7,778 +482 Hover/Click
May21 201223 12.64 12.69 12.64 12.69 +0.04 0 27 +0 Hover/Click
Jul21 201223 12.83 12.83 12.83 12.83 +0.03       Hover/Click
Total Volume and Open Interest 1,491 10,350 +24  
Live Cattle(CME) Weekly Monthly
Dec20 201223 110.330 111.930 110.200 111.930 +1.600 1,340 2,987 -874 Hover/Click
Feb21 201223 113.400 114.785 113.035 114.730 +1.280 17,308 112,983 -886 Hover/Click
Apr21 201223 117.550 118.800 117.350 118.700 +1.050 9,710 75,025 +416 Hover/Click
Jun21 201223 113.385 114.385 113.200 114.300 +0.820 6,111 62,865 +735 Hover/Click
Aug21 201223 112.950 113.830 112.730 113.730 +0.780 2,210 17,189 +603 Hover/Click
Oct21 201223 115.900 116.850 115.700 116.750 +0.850 1,072 10,256 +157 Hover/Click
Total Volume and Open Interest 38,264 286,828 +311  
Feeder Cattle(CME) Weekly Monthly
Jan21 201223 139.880 140.550 139.000 140.285 +0.385 3,418 10,704 -535 Hover/Click
Mar21 201223 141.580 142.235 140.735 141.950 +0.070 4,143 20,502 +521 Hover/Click
Apr21 201223 143.250 143.950 142.485 143.750 +0.170 1,210 4,173 +41 Hover/Click
May21 201223 144.630 145.350 143.800 145.235 +0.450 1,159 5,579 +263 Hover/Click
Aug21 201223 150.130 151.130 149.580 151.000 +0.500 530 3,591 +189 Hover/Click
Sep21 201223 149.985 150.800 149.550 150.450 +0.300 113 491 +55 Hover/Click
Oct21 201223 149.700 150.285 149.300 150.000 -0.150 47 145 +31 Hover/Click
Total Volume and Open Interest 10,626 45,219 +570  
Lean Hogs(CME) Weekly Monthly
Feb21 201223 66.130 68.130 65.780 67.850 +1.820 9,817 78,805 -261 Hover/Click
Apr21 201223 69.950 71.580 69.730 71.300 +1.270 3,414 41,388 +291 Hover/Click
May21 201223 74.580 76.250 74.380 76.000 +1.250 15 1,599 +14  
Jun21 201223 81.000 82.430 80.680 82.150 +0.950 2,350 28,420 +367 Hover/Click
Jul21 201223 81.600 82.700 81.400 82.350 +0.600 1,281 11,511 +296 Hover/Click
Aug21 201223 81.380 82.230 81.180 81.880 +0.400 950 13,501 +178 Hover/Click
Oct21 201223 69.930 70.350 69.730 70.100 +0.150 423 4,920 +225 Hover/Click
Dec21 201223 64.880 64.970 64.800 64.900 unch 254 1,513 +120 Hover/Click
Total Volume and Open Interest 18,585 182,165 +1,283  
Class III Milk(CME) Weekly Monthly
Dec20 201223 15.68 15.73 15.65 15.67 -0.03 68 4,058 +6 Hover/Click
Jan21 201223 16.85 17.88 16.70 17.00 +0.62 436 3,970 +58 Hover/Click
Feb21 201223 17.74 18.70 17.46 17.80 +0.60 479 2,973 +93 Hover/Click
Mar21 201223 17.80 18.82 17.42 17.69 +0.16 258 2,593 +29 Hover/Click
Apr21 201223 17.70 18.15 17.28 17.50 -0.06 135 1,705 +63 Hover/Click
May21 201223 17.69 18.02 17.33 17.40 -0.23 91 1,620 +38 Hover/Click
Jun21 201223 17.80 17.97 17.38 17.44 -0.30 92 1,496 +19 Hover/Click
Jul21 201223 17.76 17.94 17.41 17.52 -0.22 11 707 +5 Hover/Click
Aug21 201223 17.73 17.85 17.40 17.52 -0.18 13 628 +10 Hover/Click
Sep21 201223 17.86 17.89 17.36 17.63 -0.17 15 799 +5 Hover/Click
Oct21 201223 17.74 17.74 17.36 17.40 -0.25 55 578 +55 Hover/Click
Nov21 201223 17.45 17.45 17.23 17.27 -0.18 11 453 -1 Hover/Click
Dec21 201223 17.20 17.20 17.12 17.15 -0.24 15 505 +12 Hover/Click
Total Volume and Open Interest 1,679 22,112 +392  
Cocoa(ICE) Weekly Monthly
Mar21 201223 2530 2575 2524 2557 +22 25,936 98,560 -837 Hover/Click
May21 201223 2471 2502 2461 2489 +19 13,557 54,568 +939 Hover/Click
Jul21 201223 2449 2478 2441 2469 +21 5,519 23,558 +456 Hover/Click
Sep21 201223 2442 2473 2438 2463 +22 1,779 17,903 +448 Hover/Click
Dec21 201223 2437 2471 2437 2460 +24 832 12,017 +53 Hover/Click
Mar22 201223 2430 2464 2430 2452 +26 240 5,196 +32 Hover/Click
May22 201223 2447 2447 2447 2447 +26 3 203 +1 Hover/Click
Total Volume and Open Interest 47,867 217,307 +1,092  
Coffee "C"(ICE) Weekly Monthly
Mar21 201223 124.05 125.95 123.90 124.55 +0.35 19,298 111,674 -676 Hover/Click
May21 201223 126.10 127.80 125.90 126.45 +0.30 5,783 45,767 +755 Hover/Click
Jul21 201223 128.10 129.25 127.50 128.00 +0.30 2,617 35,063 -115 Hover/Click
Sep21 201223 129.05 130.70 128.90 129.45 +0.30 889 26,935 +82 Hover/Click
Dec21 201223 130.60 131.75 130.50 130.85 +0.25 332 18,366 +8 Hover/Click
Mar22 201223 131.85 132.80 131.75 132.10 +0.20 121 6,299 +5 Hover/Click
Total Volume and Open Interest 29,117 256,417 +71  
Orange Juice(ICE) Weekly Monthly
Jan21 201223 117.90 118.40 116.65 117.95 -0.95 333 2,316 -234 Hover/Click
Mar21 201223 121.20 121.25 119.50 120.80 -0.75 506 7,650 +185 Hover/Click
May21 201223 121.25 121.70 121.10 121.70 -0.65 29 654 +11 Hover/Click
Jul21 201223 123.55 123.55 123.55 123.55 -0.65 13 158 -2 Hover/Click
Sep21 201223 125.50 125.50 125.50 125.50 -0.65 0 30 +0 Hover/Click
Nov21 201223 127.30 127.30 127.30 127.30 -0.65 0 7 +0 Hover/Click
Total Volume and Open Interest 881 10,816 -40  
Sugar #11(ICE) Weekly Monthly
Mar21 201223 14.59 14.90 14.56 14.83 +0.29 33,771 380,820 +808 Hover/Click
May21 201223 13.89 14.12 13.87 14.04 +0.19 14,388 215,091 -2,271 Hover/Click
Jul21 201223 13.64 13.76 13.54 13.67 +0.11 7,299 139,047 +983 Hover/Click
Oct21 201223 13.57 13.68 13.49 13.60 +0.06 3,786 109,206 +203 Hover/Click
Mar22 201223 13.84 13.96 13.79 13.89 +0.05 1,484 65,280 +210 Hover/Click
May22 201223 13.42 13.49 13.34 13.41 +0.02 501 43,752 +207 Hover/Click
Jul22 201223 13.16 13.21 13.09 13.12 -0.01 288 36,437 +110 Hover/Click
Oct22 201223 13.08 13.14 13.01 13.01 -0.04 137 32,758 -1 Hover/Click
Total Volume and Open Interest 61,870 1,047,207 +351  
London Cocoa(LCE) Weekly Monthly
Mar21 201223 1695 1721 1685 1709 +2 8,192 74,808 -182 Hover/Click
May21 201223 1651 1664 1637 1651 -2 6,589 40,073 +817 Hover/Click
Jul21 201223 1625 1641 1614 1626 -3 5,087 26,828 -48 Hover/Click
Sep21 201223 1611 1627 1605 1616 +1 1,501 25,737 +121 Hover/Click
Dec21 201223 1619 1630 1611 1622 +2 675 30,029 +97 Hover/Click
Mar22 201223 1609 1627 1609 1617 +2 789 9,394 +285 Hover/Click
May22 201223 1626 1628 1615 1618 +1 87 3,239 +4 Hover/Click
Total Volume and Open Interest 23,040 211,729 +1,100  
London Sugar(LCE) Weekly Monthly
Mar21 201223 401.60 408.60 400.70 407.40 +6.80 3,749 36,359 -355 Hover/Click
May21 201223 394.50 399.60 393.10 398.20 +5.90 1,281 27,697 +99 Hover/Click
Aug21 201223 388.90 392.80 387.70 391.80 +4.80 540 14,145 +123 Hover/Click
Oct21 201223 383.00 385.80 382.00 385.30 +3.90 63 4,730 +25 Hover/Click
Dec21 201223 383.20 385.40 383.20 384.80 +3.60 16 3,206 +13 Hover/Click
Total Volume and Open Interest 5,650 88,727 -94  
Cotton(ICE) Weekly Monthly
Mar21 201223 74.80 76.40 74.40 76.14 +1.32 24,705 128,367 -4,676 Hover/Click
May21 201223 75.27 77.00 75.06 76.74 +1.31 6,437 42,217 +25 Hover/Click
Jul21 201223 75.87 77.58 75.66 77.27 +1.28 3,977 24,539 -69 Hover/Click
Oct21 201223 74.36 74.63 74.36 74.63 +1.00 0 11 +0 Hover/Click
Dec21 201223 72.35 73.61 72.15 73.27 +0.94 2,171 26,552 +247 Hover/Click
Mar22 201223 73.88 74.03 73.73 73.77 +0.86 27 1,566 -6 Hover/Click
Total Volume and Open Interest 37,357 225,627 -4,483  
Lumber(CME) Weekly Monthly
Jan21 201223 885.0 895.0 863.2 869.2 -15.4 280 950 -85  
Mar21 201223 788.0 801.6 768.1 772.4 -11.4 460 1,455 +69  
May21 201223 717.5 717.5 690.6 697.9 -13.6 126 449 +20  
Jul21 201223 680.0 684.0 654.6 654.6 -20.4 14 241 +11  
Sep21 201223 634.3 634.3 634.3 634.3 -20.4 0 3 +0  
Nov21 201223 634.3 634.3 634.3 634.3 -20.4        
Jan22 201223 634.3 634.3 634.3 634.3 -20.4        
Total Volume and Open Interest 880 3,098 +15  
Crude Oil(NYM) Weekly Monthly
Feb21 201223 46.79 48.50 46.16 48.12 +1.10 478,098 389,343 -1,897 Hover/Click
Mar21 201223 46.93 48.60 46.30 48.24 +1.08 89,138 263,082 +2,411 Hover/Click
Apr21 201223 47.02 48.67 46.42 48.33 +1.07 39,723 117,870 -399 Hover/Click
May21 201223 46.98 48.69 46.48 48.37 +1.05 19,563 98,117 +1,463 Hover/Click
Jun21 201223 47.10 48.66 46.48 48.34 +1.02 50,858 218,026 -1,074 Hover/Click
Jul21 201223 46.99 48.52 46.49 48.26 +1.00 9,440 71,355 +469 Hover/Click
Aug21 201223 46.75 48.40 46.41 48.15 +0.98 2,843 51,634 +403 Hover/Click
Sep21 201223 46.44 48.23 46.28 48.01 +0.96 7,208 85,806 +221 Hover/Click
Oct21 201223 46.42 48.07 46.20 47.86 +0.94 1,870 44,654 +55 Hover/Click
Nov21 201223 46.50 47.92 46.03 47.72 +0.93 1,375 48,193 +191 Hover/Click
Dec21 201223 46.42 47.81 45.90 47.57 +0.91 48,432 268,997 -3,279 Hover/Click
Jan22 201223 47.04 47.50 46.30 47.40 +0.90 1,092 39,964 +315 Hover/Click
Feb22 201223 47.10 47.25 46.19 47.25 +0.89 945 19,875 +185 Hover/Click
Mar22 201223 47.11 47.11 46.09 47.11 +0.88 1,468 29,298 +139 Hover/Click
Apr22 201223 46.99 46.99 45.99 46.99 +0.87 181 8,520 +15 Hover/Click
May22 201223 46.88 46.88 45.91 46.88 +0.85 373 10,773 +302 Hover/Click
Total Volume and Open Interest 781,727 2,117,542 -20,048  
e-miNY Crude Oil(NYM)
Feb21 201223 46.775 48.525 46.150 48.125 +1.100 22,505 1,311 -209  
Mar21 201223 46.850 48.600 46.300 48.250 +1.100 1,114 575 +5  
Apr21 201223 47.875 48.325 46.900 48.325 +1.075 35 179 +14  
May21 201223 46.625 48.375 46.625 48.375 +1.050 11 40 -2  
Jun21 201223 46.525 48.625 46.525 48.350 +1.025 58 161 +3  
Jul21 201223 46.775 48.250 46.600 48.250 +1.000 13 20 +2  
Aug21 201223 48.150 48.150 46.775 48.150 +0.975 12 12 +2  
Sep21 201223 46.875 48.100 46.550 48.000 +0.950 0 9 +0  
Oct21 201223 47.850 47.850 47.850 47.850 +0.925 0 6 +0  
Nov21 201223 47.725 47.725 47.725 47.725 +0.925 3 13 +1  
Total Volume and Open Interest 23,809 2,509 -178  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201223 145.40 150.61 144.39 149.75 +3.59 35,055 35,063 -6,532 Hover/Click
Feb21 201223 145.91 150.69 144.42 149.79 +3.49 69,015 85,319 +2,719 Hover/Click
Mar21 201223 145.51 150.50 144.47 149.57 +3.23 24,768 50,409 -259 Hover/Click
Apr21 201223 145.75 150.32 144.40 149.35 +3.07 12,150 37,271 +164 Hover/Click
May21 201223 145.91 150.26 144.40 149.34 +3.06 6,598 22,017 +1,305 Hover/Click
Jun21 201223 145.85 150.28 144.64 149.56 +3.08 9,841 37,095 +858 Hover/Click
Jul21 201223 146.35 150.81 145.15 150.02 +3.04 2,056 10,354 -180 Hover/Click
Aug21 201223 146.98 151.22 145.68 150.51 +3.00 912 6,837 +129 Hover/Click
Sep21 201223 146.38 151.80 146.30 151.04 +2.95 1,673 10,542 -269 Hover/Click
Oct21 201223 146.91 152.39 146.91 151.65 +2.89 996 5,832 +0 Hover/Click
Nov21 201223 150.01 152.94 150.01 152.28 +2.85 1,278 6,271 -55 Hover/Click
Dec21 201223 148.58 153.53 148.16 152.76 +2.81 3,239 34,773 +146 Hover/Click
Jan22 201223 154.40 154.40 150.03 153.35 +2.76 177 8,978 +26 Hover/Click
Feb22 201223 153.47 153.47 153.47 153.47 +2.70 37 1,672 -5 Hover/Click
Total Volume and Open Interest 168,717 374,222 -1,773  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201223 133.95 138.71 132.11 138.20 +4.25 34,322 43,381 -7,957 Hover/Click
Feb21 201223 133.56 138.12 131.75 137.62 +4.07 68,323 112,304 +5,011 Hover/Click
Mar21 201223 134.21 139.04 132.96 138.46 +3.71 34,256 67,165 +297 Hover/Click
Apr21 201223 146.28 150.96 144.82 150.27 +3.27 18,632 37,517 +105 Hover/Click
May21 201223 146.88 151.90 145.90 151.27 +3.12 6,888 24,564 -284 Hover/Click
Jun21 201223 148.00 152.09 146.47 151.37 +2.97 11,337 43,403 -447 Hover/Click
Jul21 201223 146.31 150.99 145.71 150.67 +2.86 3,416 15,637 +659 Hover/Click
Aug21 201223 144.89 149.57 144.14 149.31 +2.76 2,041 8,082 +108 Hover/Click
Sep21 201223 142.77 147.42 142.77 147.10 +2.67 3,323 20,469 +986 Hover/Click
Oct21 201223 135.71 138.50 135.70 138.13 +2.56 2,331 18,114 +747 Hover/Click
Total Volume and Open Interest 190,742 431,414 -611  
e-miNY RBOB Gasoline(NYM)
Jan21 201223 138.20 138.20 138.20 138.20 +4.25 1 1 +1  
Feb21 201223 137.62 137.62 137.62 137.62 +4.07        
Mar21 201223 138.46 138.46 138.46 138.46 +3.71        
Apr21 201223 150.27 150.27 150.27 150.27 +3.27        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Jan21 201223 2.768 2.793 2.566 2.608 -0.172 104,274 48,079 -15,222 Hover/Click
Feb21 201223 2.737 2.765 2.552 2.588 -0.161 62,559 201,276 +2,663 Hover/Click
Mar21 201223 2.718 2.742 2.543 2.571 -0.155 31,240 248,293 +1,593 Hover/Click
Apr21 201223 2.726 2.742 2.562 2.585 -0.140 24,745 103,920 +2,198 Hover/Click
May21 201223 2.743 2.752 2.580 2.602 -0.130 8,862 61,357 +528 Hover/Click
Jun21 201223 2.781 2.799 2.630 2.654 -0.127 5,869 39,878 +318 Hover/Click
Jul21 201223 2.845 2.858 2.693 2.718 -0.123 7,046 32,485 +747 Hover/Click
Aug21 201223 2.860 2.876 2.716 2.742 -0.118 3,376 28,259 -240 Hover/Click
Sep21 201223 2.848 2.868 2.708 2.735 -0.114 3,672 46,429 -382 Hover/Click
Oct21 201223 2.886 2.894 2.736 2.764 -0.111 8,799 99,157 +2,149 Hover/Click
Nov21 201223 2.924 2.950 2.800 2.827 -0.102 2,781 41,617 -926 Hover/Click
Dec21 201223 3.044 3.068 2.927 2.951 -0.096 1,376 42,890 -86 Hover/Click
Jan22 201223 3.139 3.158 3.025 3.050 -0.091 1,792 39,862 +14 Hover/Click
Feb22 201223 3.046 3.073 2.967 2.985 -0.085 510 24,226 +69 Hover/Click
Mar22 201223 2.897 2.897 2.821 2.837 -0.066 1,226 26,749 -382 Hover/Click
Apr22 201223 2.509 2.511 2.449 2.455 -0.053 1,794 24,606 -109 Hover/Click
Total Volume and Open Interest 271,249 1,191,197 -7,007  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201223 49.70 51.59 49.20 51.20 +1.12 288,737 211,345 -32,449 Hover/Click
Mar21 201223 49.79 51.62 49.29 51.24 +1.08 236,314 526,674 +20,791 Hover/Click
Apr21 201223 49.82 51.66 49.36 51.30 +1.07 87,476 224,161 +3,035 Hover/Click
May21 201223 49.87 51.66 49.40 51.32 +1.05 45,943 149,464 +3,572 Hover/Click
Jun21 201223 49.85 51.60 49.39 51.27 +1.02 77,141 230,552 +4,560 Hover/Click
Jul21 201223 49.76 51.46 49.32 51.15 +1.00 13,784 108,794 +122 Hover/Click
Aug21 201223 49.70 51.35 49.27 51.06 +0.97 6,359 70,526 +217 Hover/Click
Sep21 201223 49.70 51.19 49.18 50.94 +0.95 10,282 73,055 +47 Hover/Click
Oct21 201223 49.31 51.02 49.11 50.80 +0.92 3,175 38,827 +311 Hover/Click
Nov21 201223 50.67 50.67 50.67 50.67 +0.90 1,054 35,361 +29 Hover/Click
Dec21 201223 49.30 50.82 48.89 50.55 +0.89 57,394 258,487 +3,247 Hover/Click
Jan22 201223 50.50 50.50 50.37 50.43 +0.87 2,310 43,534 +616 Hover/Click
Feb22 201223 50.33 50.33 50.33 50.33 +0.86 1,633 36,143 +874 Hover/Click
Mar22 201223 50.28 50.28 50.28 50.28 +0.85 1,430 45,385 -332 Hover/Click
Total Volume and Open Interest 875,108 2,518,797 +7,144  
Gas Oil(ICE) Weekly Monthly
Jan21 201223 413.50 429.00 410.25 427.00 +9.00 105,472 123,914 -11,581 Hover/Click
Feb21 201223 416.00 431.50 413.00 429.50 +8.75 85,637 130,127 -2,184 Hover/Click
Mar21 201223 417.75 433.25 415.25 431.25 +8.25 37,713 109,476 -528 Hover/Click
Apr21 201223 417.75 434.00 416.50 432.25 +8.00 20,968 50,290 +1,495 Hover/Click
May21 201223 420.00 434.75 417.75 433.00 +7.75 10,442 41,560 +1,322 Hover/Click
Jun21 201223 421.25 435.75 418.75 433.75 +7.50 29,100 72,206 +5,327 Hover/Click
Jul21 201223 422.75 435.75 420.75 435.25 +7.50 5,289 29,674 +1,222 Hover/Click
Aug21 201223 423.00 438.50 422.50 436.75 +7.25 3,394 22,089 -49 Hover/Click
Sep21 201223 425.00 439.50 424.25 437.75 +7.00 4,785 28,854 +91 Hover/Click
Oct21 201223 426.50 440.50 426.50 439.25 +6.75 2,362 36,897 +143 Hover/Click
Total Volume and Open Interest 333,175 927,419 -609  
Ethanol(CBOT)
Jan21 201223 1.325 1.325 1.325 1.325 unch 0 32 +0  
Feb21 201223 1.400 1.400 1.335 1.335 unch        
Mar21 201223 1.348 1.348 1.348 1.348 unch        
Apr21 201223 1.440 1.450 1.440 1.450 unch 0 40 +0  
May21 201223 1.460 1.460 1.460 1.460 unch 0 32 +0  
Jun21 201223 1.455 1.455 1.455 1.455 -0.005        
Jul21 201223 1.455 1.455 1.455 1.455 -0.005        
Aug21 201223 1.455 1.455 1.455 1.455 -0.005 0 5 +0  
Total Volume and Open Interest 0 109 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 201223 46.56 48.50 46.18 48.12 +1.10 30,632 48,250 -572 Hover/Click
Mar21 201223 46.64 48.60 46.31 48.24 +1.08 25,457 55,206 +717 Hover/Click
Apr21 201223 46.85 48.66 46.42 48.33 +1.07 29,585 16,264 +109 Hover/Click
May21 201223 46.93 48.65 46.49 48.37 +1.05 21,135 12,287 -123 Hover/Click
Jun21 201223 46.86 48.65 46.50 48.34 +1.02 13,551 55,726 +108 Hover/Click
Jul21 201223 46.51 48.49 46.51 48.26 +1.00 2,431 11,595 +45 Hover/Click
Aug21 201223 47.21 48.15 47.21 48.15 +0.98 947 8,282 +5 Hover/Click
Sep21 201223 46.97 48.20 46.88 48.01 +0.96 1,240 11,721 +33 Hover/Click
Oct21 201223 46.96 47.86 46.96 47.86 +0.94 478 8,466 -23 Hover/Click
Nov21 201223 47.72 47.72 47.72 47.72 +0.93 224 7,750 +50 Hover/Click
Dec21 201223 46.13 47.77 45.92 47.57 +0.91 6,265 81,745 +81 Hover/Click
Jan22 201223 46.00 47.65 46.00 47.40 +0.90 92 4,919 +39 Hover/Click
Feb22 201223 47.25 47.25 47.25 47.25 +0.89 75 2,493 -8 Hover/Click
Mar22 201223 47.11 47.11 47.11 47.11 +0.88 304 8,955 +34 Hover/Click
Apr22 201223 46.99 46.99 46.99 46.99 +0.87 299 3,136 +46 Hover/Click
May22 201223 46.88 46.88 46.88 46.88 +0.85 343 3,348 +135 Hover/Click
Total Volume and Open Interest 142,259 464,852 +2,894  
US Dollar Index(ICE) Weekly Monthly
Mar21 201223 90.535 90.580 90.050 90.340 -0.205 39,253 34,217 -986 Hover/Click
Jun21 201223 90.400 90.460 90.070 90.305 -0.205 91 528 +22 Hover/Click
Sep21 201223 90.290 90.290 90.290 90.290 -0.205 6 6 -4 Hover/Click
Total Volume and Open Interest 39,350 34,751 -968  
Australian Dollar(CME) Weekly Monthly
Mar21 201223 75.36 75.99 75.34 75.81 +0.38 154,191 134,467 +4,116 Hover/Click
Jun21 201223 75.57 76.02 75.39 75.85 +0.38 191 215 +84 Hover/Click
Sep21 201223 75.89 76.01 75.89 75.89 +0.38 0 260 +0 Hover/Click
Total Volume and Open Interest 154,649 136,013 +4,236  
British Pound(CME) Weekly Monthly
Mar21 201223 133.80 135.87 133.78 134.96 +1.26 177,573 142,180 -2,433 Hover/Click
Jun21 201223 134.08 135.91 133.96 135.02 +1.26 182 380 +15 Hover/Click
Sep21 201223 135.07 135.91 135.07 135.07 +1.25 0 240 +0 Hover/Click
Total Volume and Open Interest 178,738 144,606 -2,496  
Canadian Dollar(CME) Weekly Monthly
Mar21 201223 77.55 77.97 77.50 77.84 +0.26 90,911 150,534 -1,808 Hover/Click
Jun21 201223 77.55 77.97 77.51 77.84 +0.25 111 2,839 +66 Hover/Click
Sep21 201223 77.69 77.92 77.56 77.84 +0.25 19 599 +10 Hover/Click
Dec21 201223 77.85 77.93 77.85 77.85 +0.26 14 488 +14 Hover/Click
Total Volume and Open Interest 91,431 156,597 -1,777  
Japanese Yen(CME) Weekly Monthly
Mar21 201223 96.66 96.92 96.62 96.66 +0.04 110,821 194,910 -9 Hover/Click
Jun21 201223 96.83 97.02 96.73 96.77 +0.04 49 169 +6 Hover/Click
Sep21 201223 96.88 97.03 96.88 96.88 +0.03 0 130 +0 Hover/Click
Total Volume and Open Interest 111,024 196,845 +27  
Swiss Franc(CME) Weekly Monthly
Mar21 201223 112.78 113.10 112.56 112.85 +0.14 28,268 53,139 +1,925 Hover/Click
Jun21 201223 113.11 113.39 112.92 113.15 +0.13 0 80 +0 Hover/Click
Sep21 201223 113.45 113.55 113.27 113.45 +0.13 0 85 +0 Hover/Click
Total Volume and Open Interest 28,268 53,305 +1,925  
EuroFX(CME) Weekly Monthly
Mar21 201223 121.95 122.51 121.86 122.09 +0.15 252,788 652,063 -1,979 Hover/Click
Jun21 201223 122.34 122.75 122.11 122.33 +0.14 422 1,489 -7 Hover/Click
Sep21 201223 122.84 122.98 122.36 122.57 +0.14 6 1,235 +2 Hover/Click
Total Volume and Open Interest 254,548 659,499 -2,200  
Mexican Peso(CME) Weekly Monthly
Jan21 201223 497.38 498.00 494.25 497.38 +2.13 8 100 +2  
Feb21 201223 495.75 496.38 492.75 495.75 +2.00 0 8 +0  
Total Volume and Open Interest 92,067 142,814 +1,569  
Brazilian Real(CME) Weekly Monthly
Jan21 201223 193.10 195.30 191.60 192.20 -1.65 8,284 35,117 -600  
Feb21 201223 194.15 194.85 191.55 192.15 -1.60 976 1,344 +644  
Mar21 201223 194.60 194.65 190.75 192.00 -1.60 178 1,282 -108 Hover/Click
Apr21 201223 192.55 194.30 191.45 191.80 -1.50 0 13 +0  
Total Volume and Open Interest 9,438 37,756 -64  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 201223 173~020 173~140 171~160 172~020 -0~310 397,352 1,133,861 -3,247 Hover/Click
Jun21 201223 170~230 170~230 170~120 170~230 -0~310 1 11 +1 Hover/Click
Sep21 201223 170~230 170~230 170~230 170~230 -0~310       Hover/Click
Total Volume and Open Interest 397,353 1,133,872 -17,993  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 201223 137~315 138~030 137~200 137~245 -0~070 1,279,412 3,119,441 -9,450 Hover/Click
Jun21 201223 136~295 137~025 136~235 136~315 -0~080 21 31 +20 Hover/Click
Sep21 201223 136~315 136~315 136~315 136~315 -0~080       Hover/Click
Total Volume and Open Interest 1,279,433 3,119,472 -53,123  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201223 125~240 125~256 125~212 125~234 -0~010 1,443 53,055 -559 Hover/Click
Mar21 201223 126~022 126~036 125~304 126~006 -0~012 673,435 3,125,436 -27,347 Hover/Click
Jun21 201223 125~312 125~312 125~312 125~312 -0~012 0 1 +0 Hover/Click
Total Volume and Open Interest 674,878 3,178,492 -27,906  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201223 110~152 110~152 110~147 110~151 -0~001 0 23,139 +0 Hover/Click
Mar21 201223 110~154 110~155 110~147 110~152 -0~001 175,868 1,869,194 +1,594 Hover/Click
Jun21 201223 110~152 110~152 110~152 110~152 -0~001       Hover/Click
Total Volume and Open Interest 175,868 1,892,333 +1,594  
Eurodollars(CME) Weekly Monthly
Mar21 201223 99.820 99.825 99.815 99.815 -0.005 76,219 1,100,167 +730  
Jun21 201223 99.830 99.830 99.820 99.820 -0.005 53,218 946,651 +5,152  
Sep21 201223 99.825 99.825 99.815 99.815 -0.005 58,515 791,526 -2,084  
Dec21 201223 99.785 99.785 99.775 99.775 -0.005 115,808 690,205 -23,193  
Mar22 201223 99.805 99.810 99.800 99.800 -0.005 107,390 646,859 -933  
Jun22 201223 99.795 99.800 99.785 99.790 -0.005 69,279 612,846 +183  
Sep22 201223 99.785 99.790 99.770 99.775 -0.005 70,917 456,011 +8,635  
Dec22 201223 99.730 99.735 99.715 99.720 -0.005 82,479 411,687 +8,347  
Mar23 201223 99.735 99.735 99.715 99.720 -0.010 84,586 659,928 +2,448  
Jun23 201223 99.685 99.690 99.665 99.675 -0.010 95,267 383,809 -6,623  
Sep23 201223 99.550 99.555 99.525 99.535 -0.010 68,572 417,669 -8,344  
Dec23 201223 99.495 99.505 99.460 99.475 -0.015 73,508 342,708 +2,755  
Mar24 201223 99.435 99.445 99.405 99.415 -0.020 45,147 275,347 +469  
Jun24 201223 99.375 99.380 99.335 99.350 -0.020 26,906 209,568 -1,370  
Sep24 201223 99.300 99.310 99.260 99.275 -0.020 32,179 171,732 +297  
Dec24 201223 99.225 99.235 99.180 99.200 -0.020 26,232 192,265 -1,448  
Mar25 201223 99.160 99.175 99.115 99.130 -0.025 18,115 143,967 +1,931  
Jun25 201223 99.090 99.105 99.040 99.060 -0.025 15,593 111,330 +669  
Total Volume and Open Interest 1,188,949 8,995,938 -12,149  
Ultra T-Bond(CBOT)
Dec20 201221 213~31 216~05 213~31 213~31 +0~30 1,870 6,470 -1,963  
Mar21 201223 213~09 214~04 210~01 211~09 -1~29 147,822 1,020,413 +1,351  
Jun21 201223 209~29 209~29 209~29 209~29 -1~29        
Total Volume and Open Interest 147,822 1,020,413 -2,654  
Ultra 10-Yr T-Note(CBOT)
Dec20 201221 156~270 157~115 156~175 156~175 +0~025 253 834 +0  
Mar21 201223 156~065 156~135 155~130 155~220 -0~165 223,184 997,196 -5,010  
Jun21 201223 155~220 155~220 155~220 155~220 -0~165        
Total Volume and Open Interest 223,184 997,196 -5,844  
30 Day Federal Funds(CBOT)
Dec20 201223 99.910 99.912 99.910 99.910 unch 5,530 119,420 -1,553  
Jan21 201223 99.915 99.915 99.910 99.910 unch 3,853 154,138 -4  
Feb21 201223 99.915 99.920 99.915 99.920 +0.005 3,325 149,939 +784  
Mar21 201223 99.925 99.925 99.920 99.925 +0.005 1,978 78,325 -129  
Apr21 201223 99.925 99.930 99.925 99.930 +0.005 1,570 101,746 -494  
May21 201223 99.930 99.930 99.930 99.930 +0.005 1,236 71,902 +880  
Total Volume and Open Interest 41,872 1,093,701 +1,821  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201223 152.14 152.19 152.11 152.14 +0.01 1,110 14,009 -195 Hover/Click
Jun21 201223 152.14 152.14 152.14 152.14 +0.01       Hover/Click
Sep21 201223 152.14 152.14 152.14 152.14 +0.01       Hover/Click
Total Volume and Open Interest 1,110 14,009 -195  
Euro-Buxl(EUREX)
Mar21 201223 226.96 227.54 223.86 224.06 -2.52 56,713 239,339 +4,329  
Jun21 201223 222.38 222.38 222.38 222.38 -2.50        
Sep21 201223 221.02 221.02 221.02 221.02 -2.52        
Total Volume and Open Interest 56,713 239,339 +4,329  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201223 178.07 178.18 177.01 177.07 -0.86 520,416 1,252,337 +12,705 Hover/Click
Jun21 201223 175.19 175.19 174.18 174.18 -0.87 27 34 +22 Hover/Click
Sep21 201223 176.56 176.56 176.56 176.56 -0.86       Hover/Click
Total Volume and Open Interest 520,443 1,252,371 +12,727  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201223 135.32 135.36 134.98 135.00 -0.28 257,341 1,041,614 -3,560 Hover/Click
Jun21 201223 135.40 135.40 135.40 135.40 -0.28       Hover/Click
Sep21 201223 138.25 138.25 138.25 138.25 -0.28       Hover/Click
Total Volume and Open Interest 257,341 1,041,614 -3,560  
Euro-Schatz(EUREX)
Mar21 201223 112.32 112.34 112.25 112.25 -0.06 232,435 1,269,813 +37,040  
Jun21 201223 112.15 112.15 112.15 112.15 -0.06 0 1 +0  
Sep21 201223 112.83 112.83 112.83 112.83 -0.06        
Total Volume and Open Interest 232,435 1,269,814 +37,040  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201223 100.535 100.535 100.535 100.535 -0.005 100 1,091 +100  
Jun21 201223 100.540 100.540 100.540 100.540 -0.005 150 518 +125  
Total Volume and Open Interest 500 3,747 +408  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201223 135~07 135~07 135~06 135~06 -1~11 1,565 3,213 -1,562 Hover/Click
Mar21 201223 135~20 135~22 134~03 134~08 -1~11 165,497 448,712 -7,163 Hover/Click
Total Volume and Open Interest 167,062 451,985 -8,725  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 201223 99.99 99.99 99.97 99.97 -0.01 167,087 616,402 -39,672  
Jun21 201223 100.02 100.03 100.00 100.00 -0.03 103,723 742,897 -12,408  
Sep21 201223 100.05 100.06 100.01 100.01 -0.04 50,292 555,898 -5,178  
Dec21 201223 100.06 100.07 100.01 100.02 -0.05 41,653 467,260 +6,650  
Mar22 201223 100.00 100.00 99.95 99.96 -0.05 59,440 614,554 +10,346  
Jun22 201223 99.99 100.00 99.93 99.93 -0.07 67,356 296,038 +6,439  
Total Volume and Open Interest 698,413 4,347,268 -27,040  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201223 100.540 100.545 100.520 100.535 -0.005 41,661 355,271 +6,463  
Jun21 201223 100.545 100.545 100.525 100.535 -0.010 55,582 371,517 -7,629  
Sep21 201223 100.540 100.545 100.525 100.530 -0.015 37,910 326,576 -9,032  
Total Volume and Open Interest 601,455 3,108,601 +1,319  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 201223 99.98 99.99 99.98 99.99 unch 2,210 137,647 -315  
Jun21 201223 99.98 99.99 99.97 99.98 unch 610 143,006 -387  
Sep21 201223 99.96 99.97 99.96 99.97 unch 841 130,814 -8  
Dec21 201223 99.93 99.94 99.93 99.94 unch 2,534 111,118 +594  
Mar22 201223 99.91 99.93 99.91 99.92 +0.01 1,929 120,760 -3,075  
Jun22 201223 99.88 99.89 99.88 99.89 +0.01 3,098 51,094 -305  
Sep22 201223 99.84 99.86 99.84 99.85 +0.01 2,261 50,568 -981  
Dec22 201223 99.80 99.82 99.80 99.80 unch 1,781 21,904 +114  
Mar23 201223 99.78 99.78 99.76 99.76 unch 0 324 +0  
Jun23 201223 99.71 99.71 99.71 99.71 unch 0 500 +0  
Total Volume and Open Interest 15,264 768,287 -4,363  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201223 99.00 99.04 98.98 99.02 +0.02 83,521 1,401,494 -2,397  
Jun21 201223 98.99 98.99 98.99 98.99 +0.02        
Total Volume and Open Interest 83,521 1,401,494 -2,397  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201223 99.82 99.83 99.82 99.83 +0.01 140,046 827,449 +8,150  
Jun21 201223 99.83 99.83 99.83 99.83 +0.01        
Total Volume and Open Interest 140,046 827,449 +8,150  
Gold(CMX) Weekly Monthly
Dec20 201223 1867.0 1878.8 1864.5 1874.7 +8.1 136 609 +112 Hover/Click
Feb21 201223 1865.6 1883.7 1860.9 1878.1 +7.8 232,045 415,098 -2,198 Hover/Click
Apr21 201223 1869.4 1887.5 1865.8 1882.3 +7.8 3,959 80,499 +435 Hover/Click
Jun21 201223 1874.9 1889.8 1868.0 1885.0 +7.8 1,714 34,321 +440 Hover/Click
Aug21 201223 1881.5 1892.3 1872.6 1887.6 +7.6 560 12,075 -105 Hover/Click
Oct21 201223 1877.0 1889.8 1877.0 1889.8 +7.6 12 4,946 +3 Hover/Click
Dec21 201223 1883.4 1896.9 1877.5 1892.0 +7.5 728 10,310 +332 Hover/Click
Feb22 201223 1894.2 1894.2 1894.2 1894.2 +7.7 75 619 +0 Hover/Click
Apr22 201223 1887.6 1897.0 1887.6 1897.0 +7.8 7 18 +2 Hover/Click
Jun22 201223 1890.3 1899.6 1890.3 1899.6 +6.9 4 105 +2 Hover/Click
Aug22 201223 1901.1 1901.1 1901.1 1901.1 +6.9 1 4 +0 Hover/Click
Oct22 201223 1904.8 1908.5 1904.8 1904.8 +6.9       Hover/Click
Total Volume and Open Interest 240,305 560,769 -1,023  
Silver(CMX) Weekly Monthly
Dec20 201223 2555.5 2582.4 2555.5 2582.4 +39.0 153 542 +68 Hover/Click
Mar21 201223 2531.5 2596.0 2518.5 2592.1 +38.6 133,743 145,533 -475 Hover/Click
May21 201223 2542.5 2600.0 2532.5 2597.6 +38.8 2,389 14,424 -74 Hover/Click
Jul21 201223 2558.0 2604.0 2537.5 2603.0 +39.2 467 5,064 -50 Hover/Click
Sep21 201223 2565.5 2608.5 2542.5 2607.5 +38.7 139 2,174 +23 Hover/Click
Dec21 201223 2554.0 2613.3 2540.5 2613.3 +38.2 113 1,883 -7 Hover/Click
Mar22 201223 2622.1 2622.1 2622.1 2622.1 +38.2 0 22 +0 Hover/Click
Total Volume and Open Interest 138,141 171,398 -498  
Platinum(NYMEX) Weekly Monthly
Jan21 201223 1007.2 1023.0 1003.7 1017.1 +7.7 35,056 21,438 -8,509 Hover/Click
Apr21 201223 1012.0 1029.6 1010.0 1023.9 +8.1 16,088 43,032 +7,383 Hover/Click
Jul21 201223 1017.2 1030.0 1016.3 1026.6 +8.4 146 405 +68 Hover/Click
Oct21 201223 1031.5 1031.5 1029.8 1029.8 +8.1 74 61 +43 Hover/Click
Total Volume and Open Interest 51,428 65,012 -993  
Palladium(NYMEX) Weekly Monthly
Dec20 201223 2326.30 2326.30 2326.30 2326.30 +15.20 9 9 -1 Hover/Click
Mar21 201223 2322.50 2349.00 2313.50 2339.10 +16.00 2,435 8,950 -14 Hover/Click
Jun21 201223 2339.50 2345.10 2339.50 2345.10 +15.70 0 131 +0 Hover/Click
Total Volume and Open Interest 2,444 9,093 -15  
Copper(CMX) Weekly Monthly
Dec20 201223 351.90 355.20 348.00 355.20 +3.40 796 1,656 -231 Hover/Click
Mar21 201223 351.05 356.35 347.80 355.60 +3.60 78,258 161,732 -1,552 Hover/Click
May21 201223 352.40 356.90 348.50 356.20 +3.55 5,053 34,322 -28 Hover/Click
Jul21 201223 352.90 357.15 349.80 356.45 +3.35 2,864 22,680 +896 Hover/Click
Sep21 201223 350.00 358.00 349.80 356.45 +3.25 435 11,799 +160 Hover/Click
Total Volume and Open Interest 88,430 248,003 -614  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 201223 29903 30182 29735 30034 +122 278,388 81,464 +223 Hover/Click
Jun21 201223 29760 30051 29626 29910 +120 142 72 +38 Hover/Click
Sep21 201223 29847 29910 29612 29847 +130 14 8 +5 Hover/Click
Dec21 201223 29746 29746 29578 29746 +129       Hover/Click
Total Volume and Open Interest 278,544 81,544 +266  
S & P 500(CME) Weekly Monthly
Mar21 201223 3681.50 3690.25 3652.00 3681.50 +4.25 1,751 3,908 +590  
Jun21 201223 3670.75 3670.75 3670.75 3670.75 +4.00        
Sep21 201223 3661.50 3661.50 3661.50 3661.50 +5.25        
Dec21 201223 3647.25 3647.25 3647.25 3647.25 +4.25        
Total Volume and Open Interest 1,751 3,982 +590  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 201223 3674.25 3701.75 3651.00 3681.50 +4.25 1,837,575 2,471,841 -28,550 Hover/Click
Jun21 201223 3668.00 3690.50 3641.25 3670.75 +4.00 1,269 3,984 +154 Hover/Click
Sep21 201223 3663.00 3680.75 3635.75 3661.50 +5.25 28 44 +3 Hover/Click
Dec21 201223 3647.25 3647.25 3647.25 3647.25 +4.25 0 40 +0 Hover/Click
Total Volume and Open Interest 1,838,872 2,475,909 -28,393  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 201223 12704.75 12738.75 12623.50 12651.25 -58.75 606,583 211,698 +1,807 Hover/Click
Jun21 201223 12673.25 12720.00 12610.00 12635.75 -59.00 500 999 -60 Hover/Click
Sep21 201223 12645.25 12704.25 12615.75 12627.50 -58.75 19 7 +3 Hover/Click
Total Volume and Open Interest 607,102 212,706 +1,750  
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 201223 2285.30 2314.70 2267.90 2308.10 +20.10 18,456 54,398 +849 Hover/Click
Jun21 201223 2321.40 2321.40 2284.90 2321.40 +19.80       Hover/Click
Total Volume and Open Interest 18,456 54,398 +849  
Volatility Index(CBOE)
Dec20 201216 23.05 23.35 22.15 23.35 +0.47 49,131 34,475 -9,384  
Jan21 201223 25.80 26.50 24.10 24.63 -1.15 107,579 170,490 -3,202  
Feb21 201223 26.95 27.46 25.75 26.18 -0.75 54,711 68,043 +9,428  
Mar21 201223 26.80 27.27 25.95 26.13 -0.70 18,438 22,766 +1,157  
Total Volume and Open Interest 197,736 289,136 +8,588  
S & P 600(CME)
Dec20 201218 1120.30 1120.30 1120.30 1120.30 +3.50        
Mar21 201223 1122.60 1122.60 1122.60 1122.60 +12.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 201223 1982.90 2008.40 1965.70 2002.90 +17.90 239,782 524,676 +4,616 Hover/Click
Jun21 201223 1979.00 2005.00 1964.50 2001.20 +19.30 16 9 +8 Hover/Click
Sep21 201223 1995.00 1995.00 1995.00 1995.00 +17.30       Hover/Click
Total Volume and Open Interest 239,798 524,685 +4,624  
Nikkei 225(CME)
Mar21 201223 26525 26725 26390 26670 +85 6,222 15,430 +126  
Jun21 201223 26530 26565 26260 26530 +100 11 20 -3  
Total Volume and Open Interest 6,233 15,450 +123  
Nikkei 225(SGX) Weekly Monthly
Mar21 201223 26340 26585 26340 26470 +105 45,968 91,767 -709  
Jun21 201223 26320 26320 26320 26320 +110 15 6,818 +15  
Sep21 201223 26290 26290 26290 26290 +110 0 88 +0  
Total Volume and Open Interest 45,983 122,446 -694  
Nikkei 225 Mini(JPX)
Mar21 201223 26570 26575 26355 26480 +140 476,722 243,241 +14,243  
Jun21 201223 26200 26390 26175 26280 +130 9,826 2,966 +111  
Sep21 201223 26110 26300 26110 26240 +140 88 750 +7  
Total Volume and Open Interest 511,315 319,135 +17,926  
Nikkei 225(JPX)
Mar21 201223 26570 26570 26360 26480 +140 39,036 216,824 +1,774  
Jun21 201223 26380 26380 26190 26280 +130 208 20,950 -17  
Sep21 201223 26240 26240 26240 26240 +140 0 354 +0  
Total Volume and Open Interest 39,245 307,662 +1,078  
Nikkei 225(CME) Yen
Mar21 201223 26495 26700 26355 26655 +100 44,844 43,214 -137  
Jun21 201223 26465 26505 26180 26465 +100 54 22 -4  
Sep21 201223 26390 26390 26390 26390 +100        
Total Volume and Open Interest 44,898 43,236 -141  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201223 26660 26660 26660 26660 +100        
Jun21 201223 26470 26470 26470 26470 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 201223 5461.5 5533.5 5458.0 5516.5 +62.0 121,651 277,101 +14,716  
Feb21 201223 5511.5 5511.5 5511.5 5511.5 +62.0 9 9 +9  
Mar21 201223 5473.0 5535.5 5468.0 5508.0 +62.0 202 8,237 +124  
Jun21 201223 5419.0 5419.0 5419.0 5419.0 +62.0 0 17 +0  
Sep21 201223 5400.5 5400.5 5400.5 5400.5 +62.0        
Dec21 201223 5376.5 5376.5 5376.5 5376.5 +61.5 0 28,501 +0  
Total Volume and Open Interest 121,862 323,369 +14,849  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201223 26145 26357 26006 26325 +195 97,439 109,332 -1,579  
Jan21 201223 26149 26365 26025 26331 +191 4,532 12,987 +2,337  
Total Volume and Open Interest 102,285 131,993 +899  
DAX(EUREX) Weekly Monthly
Mar21 201223 13412.0 13609.0 13320.0 13584.0 +176.0 73,648 75,424 +7,232  
Jun21 201223 13431.0 13588.0 13431.0 13588.0 +176.0 17 158 -7  
Sep21 201223 13571.0 13571.0 13571.0 13571.0 +176.0        
Total Volume and Open Interest 73,665 75,582 +7,225  
Mini-DAX(EUREX)
Dec20 201218 13675.0 13766.0 13625.0 13719.0 +31.0 40,611 11,301 -5,190  
Mar21 201223 13415.0 13609.0 13321.0 13584.0 +176.0 42,227 17,289 +3,179  
Jun21 201223 13430.0 13605.0 13430.0 13588.0 +176.0 21 106 -6  
Total Volume and Open Interest 42,248 17,395 +3,173  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201218 3559 3588 3545 3573 +10 1,495,484 1,985,811 -1,020,116  
Mar21 201223 3484 3531 3457 3527 +46 1,290,447 3,118,467 +140,679  
Jun21 201223 3435 3476 3435 3476 +45 437 58,454 +177  
Total Volume and Open Interest 1,290,884 3,210,452 +140,856  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201218 10524 10549 10520 10549 -7 81,883 79,726 -41,450  
Mar21 201223 10290 10333 10268 10303 -1 59,005 147,102 +4,692  
Jun21 201223 10144 10144 10144 10144 unch 692 3,681 +569  
Total Volume and Open Interest 59,702 150,788 +5,266  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 201223 6382.00 6476.00 6364.00 6445.50 +39.50 153,477 729,357 -970  
Jun21 201223 6394.00 6394.00 6394.00 6394.00 +40.00 7 98 +4  
Sep21 201223 6275.00 6339.00 6274.50 6339.00 +41.00 0 4 +0  
Total Volume and Open Interest 153,484 729,459 -966  
SPI 200(SFE) Weekly Monthly
Mar21 201223 6510.0 6590.0 6505.0 6565.0 +56.0 38,012 262,135 -4,020  
Jun21 201223 6551.0 6561.0 6545.0 6545.0 +56.0 0 398 +0  
Sep21 201223 6474.0 6474.0 6474.0 6474.0 +56.0        
Total Volume and Open Interest 38,042 263,123 -4,021  
FTSE MIB(ISE)
Mar21 201223 21815.00 22070.00 21770.00 22025.00 +314.00 31,811 67,071 +4,308  
Jun21 201223 21640.00 21775.00 21590.00 21775.00 +314.00 10 33 +3  
Sep21 201223 21650.00 21650.00 21650.00 21650.00 +319.00        
Total Volume and Open Interest 31,821 67,104 -8,797  
KOSPI 200(KFE)
Mar21 201223 362.40 365.95 358.90 365.65 +4.90 263,743 228,341 +1,518  
Jun21 201223 361.45 365.50 359.70 365.50 +5.20 83 14,254 +8  
Sep21 201223 360.05 360.05 359.50 359.50 -1.65 1 6 +1  
Total Volume and Open Interest 263,844 272,177 +1,527  
GSCI(CME) Weekly Monthly
Jan21 201223 404.40 405.90 403.80 404.15 +6.00 74 5,889 -20  
Feb21 201223 406.20 406.75 400.05 406.20 +6.00        
Mar21 201223 405.30 405.30 405.30 405.30 +4.20        
Total Volume and Open Interest 74 5,889 -20  
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!!!