Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 28, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201228 1273.00 1279.50 1245.00 1255.25 -8.25 93,382 86,074 -16,041 Hover/Click
Mar21 201228 1275.25 1280.50 1247.00 1257.25 -7.25 121,837 394,312 +3,191 Hover/Click
May21 201228 1272.50 1277.75 1245.75 1255.25 -7.50 27,982 139,150 +835 Hover/Click
Jul21 201228 1267.00 1272.50 1240.25 1249.25 -8.00 25,073 134,067 -432 Hover/Click
Aug21 201228 1232.50 1234.50 1209.75 1215.00 -7.00 3,810 10,866 -23 Hover/Click
Sep21 201228 1141.25 1142.25 1125.00 1130.50 -1.50 2,219 7,566 -941 Hover/Click
Nov21 201228 1090.00 1091.50 1075.50 1084.75 +1.50 15,509 107,311 +1,564 Hover/Click
Jan22 201228 1089.00 1089.50 1074.00 1084.00 +2.25 653 10,905 -3 Hover/Click
Mar22 201228 1073.50 1073.50 1058.75 1068.50 +2.75 489 30,328 +57 Hover/Click
May22 201228 1064.25 1066.50 1055.50 1063.00 +2.75 113 5,548 +23 Hover/Click
Jul22 201228 1060.75 1065.25 1053.50 1061.75 +2.00 335 2,758 -9 Hover/Click
Aug22 201228 1052.25 1052.25 1052.25 1052.25 -0.25 0 66 +0 Hover/Click
Sep22 201228 1034.25 1034.25 1034.25 1034.25 -0.25 0 40 +0 Hover/Click
Nov22 201228 997.25 1002.00 992.50 999.75 +3.50 343 4,662 +73 Hover/Click
Total Volume and Open Interest 291,754 933,721 -11,701  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201228 419.80 424.10 412.10 415.30 -1.50 30,385 30,617 -7,727 Hover/Click
Mar21 201228 419.80 421.60 409.60 412.70 -1.40 69,142 185,143 +4,138 Hover/Click
May21 201228 416.50 418.00 407.20 409.40 -1.40 18,506 88,643 +1,799 Hover/Click
Jul21 201228 413.80 415.80 405.90 407.90 -1.40 12,302 52,732 +1,019 Hover/Click
Aug21 201228 401.90 402.60 394.90 396.80 -0.80 2,281 8,284 -222 Hover/Click
Sep21 201228 381.70 381.70 374.70 377.00 +0.80 1,452 9,863 +174 Hover/Click
Oct21 201228 359.70 360.00 355.80 359.40 +2.70 1,096 12,094 -133 Hover/Click
Dec21 201228 357.40 359.00 354.10 358.20 +2.60 3,922 35,519 +70 Hover/Click
Jan22 201228 355.50 355.90 352.00 355.50 +2.70 427 3,360 +254 Hover/Click
Mar22 201228 346.90 350.30 345.90 350.20 +3.10 123 2,404 +12 Hover/Click
Total Volume and Open Interest 140,377 434,011 -322  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201228 42.06 42.06 41.26 41.72 -0.12 31,153 30,222 -10,153 Hover/Click
Mar21 201228 41.36 41.39 40.56 41.05 -0.08 76,175 204,864 +2,536 Hover/Click
May21 201228 40.53 40.65 39.80 40.28 -0.14 31,096 94,776 -1,162 Hover/Click
Jul21 201228 40.14 40.14 39.37 39.86 -0.09 11,566 60,305 +420 Hover/Click
Aug21 201228 39.41 39.44 38.76 39.21 -0.08 1,271 13,194 -53 Hover/Click
Sep21 201228 38.71 38.73 38.08 38.49 -0.10 1,501 10,318 +205 Hover/Click
Oct21 201228 38.18 38.18 37.47 37.82 -0.18 1,614 13,266 -381 Hover/Click
Dec21 201228 37.79 37.94 37.28 37.62 -0.18 3,751 43,856 +286 Hover/Click
Jan22 201228 37.40 37.57 37.01 37.28 -0.20 696 3,256 +279 Hover/Click
Mar22 201228 37.07 37.14 36.66 36.83 -0.24 432 3,140 +122 Hover/Click
Total Volume and Open Interest 159,959 483,107 -7,695  
Canola(WCE) Weekly Monthly
Jan21 201224 624.3 632.0 624.3 630.9 +7.0 4,818 7,278 -2,339 Hover/Click
Mar21 201224 622.7 629.5 619.6 628.4 +7.6 11,746 89,094 -284 Hover/Click
May21 201224 610.1 617.8 609.0 616.1 +6.0 3,831 27,825 +539 Hover/Click
Jul21 201224 595.3 603.2 595.3 601.6 +5.5 2,249 30,217 +850 Hover/Click
Nov21 201224 528.4 534.0 526.3 533.5 +4.6 2,631 45,839 +987 Hover/Click
Total Volume and Open Interest 25,277 201,795 -245  
Corn(CBOT) Weekly Monthly
Mar21 201228 452.00 457.50 448.00 456.50 +5.50 147,651 847,087 -1,706 Hover/Click
May21 201228 452.50 458.00 449.00 457.00 +5.25 43,217 255,554 +2,267 Hover/Click
Jul21 201228 450.25 455.50 448.00 454.50 +4.25 37,813 233,915 +6,349 Hover/Click
Sep21 201228 430.50 434.25 429.75 433.75 +3.75 9,392 103,364 +326 Hover/Click
Dec21 201228 424.75 428.00 424.25 426.75 +2.25 23,580 212,409 +2,104 Hover/Click
Mar22 201228 429.00 431.75 428.75 430.75 +2.00 2,385 19,164 +316 Hover/Click
May22 201228 430.00 432.75 430.00 432.25 +2.50 714 2,600 +47 Hover/Click
Jul22 201228 430.00 432.75 430.00 432.50 +3.00 538 17,092 +183 Hover/Click
Sep22 201228 401.75 404.25 400.25 403.00 +2.75 123 2,484 +90 Hover/Click
Dec22 201228 398.00 399.00 397.25 398.75 +1.25 493 12,873 +17 Hover/Click
Total Volume and Open Interest 265,960 1,707,911 +10,029  
Wheat(CBOT) Weekly Monthly
Mar21 201228 627.00 631.50 607.00 614.25 -12.75 69,513 191,083 +6,323 Hover/Click
May21 201228 627.00 629.75 608.00 615.00 -10.75 21,291 55,717 +1,329 Hover/Click
Jul21 201228 616.75 620.00 600.50 607.00 -8.75 15,210 79,351 +621 Hover/Click
Sep21 201228 619.00 621.25 603.25 609.50 -8.25 5,366 27,021 +480 Hover/Click
Dec21 201228 625.50 628.00 610.75 617.00 -7.75 4,068 32,643 +63 Hover/Click
Mar22 201228 630.50 633.25 617.25 623.50 -6.75 417 7,932 +5 Hover/Click
Total Volume and Open Interest 116,119 397,061 +8,903  
Wheat(KCBT) Weekly Monthly
Mar21 201228 590.50 592.00 569.75 577.00 -12.00 18,633 122,279 +691 Hover/Click
May21 201228 594.00 594.00 573.50 580.25 -11.75 4,305 37,925 +47 Hover/Click
Jul21 201228 594.75 596.00 575.25 582.25 -11.25 6,034 37,464 +464 Hover/Click
Sep21 201228 600.00 600.00 580.00 587.00 -10.50 1,811 8,241 +190 Hover/Click
Dec21 201228 602.25 605.75 587.50 594.25 -10.25 932 8,776 +23 Hover/Click
Mar22 201228 606.25 609.50 592.00 599.00 -9.00 144 829 +49 Hover/Click
May22 201228 598.50 601.75 584.25 591.25 -8.00 30 50 +6 Hover/Click
Total Volume and Open Interest 31,938 216,100 +1,486  
Wheat(MGE) Weekly Monthly
Mar21 201228 583.25 584.25 568.75 576.75 -6.00 8,421 39,196 +1,106 Hover/Click
May21 201228 591.00 591.25 578.00 585.50 -5.75 2,903 11,979 +293 Hover/Click
Jul21 201228 597.00 599.25 584.00 592.00 -6.00 2,779 10,996 +431 Hover/Click
Sep21 201228 603.00 605.00 591.75 598.25 -5.75 963 7,640 +104 Hover/Click
Dec21 201228 613.00 613.00 602.00 607.00 -5.00 279 3,423 +105 Hover/Click
Mar22 201228 617.00 617.00 607.50 611.50 -2.50 15 364 +8 Hover/Click
Total Volume and Open Interest 15,360 73,600 +2,047  
Oats(CBOT) Weekly Monthly
Mar21 201228 336.50 339.25 335.25 336.75 +1.25 251 4,001 -49 Hover/Click
May21 201228 334.75 335.75 333.50 335.50 +2.00 32 472 +21 Hover/Click
Jul21 201228 331.00 331.00 330.75 330.75 +0.50 1 84 +1 Hover/Click
Sep21 201228 310.00 312.00 310.00 312.00 -0.75 0 8 +0 Hover/Click
Total Volume and Open Interest 318 4,724 +7  
Rough Rice(CBOT) Weekly Monthly
Jan21 201228 12.32 12.32 11.99 11.99 -0.28 598 1,772 -439 Hover/Click
Mar21 201228 12.45 12.53 12.30 12.30 -0.14 629 8,297 +251 Hover/Click
May21 201228 12.69 12.69 12.48 12.50 -0.07 3 26 -1 Hover/Click
Jul21 201228 12.64 12.64 12.64 12.64 -0.08       Hover/Click
Total Volume and Open Interest 1,230 10,131 -189  
Live Cattle(CME) Weekly Monthly
Dec20 201228 112.000 113.385 112.000 113.050 +0.900 1,078 1,684 -712 Hover/Click
Feb21 201228 115.035 116.300 115.000 115.785 +0.805 15,477 111,560 -757 Hover/Click
Apr21 201228 119.000 119.850 118.900 119.535 +0.555 9,212 76,211 +199 Hover/Click
Jun21 201228 114.480 115.000 114.430 114.800 +0.320 7,279 62,544 -370 Hover/Click
Aug21 201228 113.950 114.550 113.900 114.250 +0.320 2,921 17,869 +339 Hover/Click
Oct21 201228 116.980 117.500 116.950 117.330 +0.350 1,281 10,726 +281 Hover/Click
Total Volume and Open Interest 38,179 286,593 -711  
Feeder Cattle(CME) Weekly Monthly
Jan21 201228 140.830 141.985 140.535 141.000 +0.065 2,391 9,264 -603 Hover/Click
Mar21 201228 142.285 143.700 142.100 142.600 +0.270 3,198 21,198 +36 Hover/Click
Apr21 201228 144.100 145.130 143.700 144.130 +0.195 1,484 4,384 +110 Hover/Click
May21 201228 145.050 146.150 144.900 145.250 +0.015 1,194 5,850 +122 Hover/Click
Aug21 201228 150.830 151.485 150.235 150.600 -0.200 502 3,788 +142 Hover/Click
Sep21 201228 151.000 151.000 150.380 150.380 -0.105 51 532 +18 Hover/Click
Oct21 201228 150.350 150.350 150.000 150.000 -0.035 27 165 +10 Hover/Click
Total Volume and Open Interest 8,863 45,224 -156  
Lean Hogs(CME) Weekly Monthly
Feb21 201228 67.200 67.220 65.780 66.500 -0.450 16,121 79,189 +242 Hover/Click
Apr21 201228 71.230 71.300 70.000 70.750 -0.350 7,234 42,926 +788 Hover/Click
May21 201228 76.030 76.030 75.080 75.480 -0.550 106 1,658 +53  
Jun21 201228 82.130 82.450 81.350 81.880 -0.450 4,603 29,169 +550 Hover/Click
Jul21 201228 82.500 82.680 81.800 82.180 -0.470 2,131 11,894 +275 Hover/Click
Aug21 201228 82.150 82.200 81.330 81.580 -0.600 2,425 13,952 +375 Hover/Click
Oct21 201228 70.350 70.400 69.680 69.830 -0.520 914 5,519 +332 Hover/Click
Dec21 201228 65.000 65.000 64.500 64.630 -0.370 629 1,876 +277 Hover/Click
Total Volume and Open Interest 34,333 186,909 +2,972  
Class III Milk(CME) Weekly Monthly
Dec20 201228 15.70 15.73 15.70 15.70 -0.01 75 4,050 +5 Hover/Click
Jan21 201228 16.58 16.98 16.40 16.42 -0.24 1,218 3,799 -137 Hover/Click
Feb21 201228 17.80 18.31 17.68 17.73 +0.04 1,097 3,047 +40 Hover/Click
Mar21 201228 17.78 18.03 17.56 17.63 -0.02 773 2,587 +19 Hover/Click
Apr21 201228 17.60 17.70 17.40 17.45 +0.03 341 1,763 +63 Hover/Click
May21 201228 17.40 17.53 17.34 17.40 +0.10 227 1,675 +24 Hover/Click
Jun21 201228 17.33 17.45 17.33 17.33 +0.06 255 1,689 +130 Hover/Click
Jul21 201228 17.30 17.47 17.30 17.41 +0.06 152 648 -66 Hover/Click
Aug21 201228 17.30 17.50 17.30 17.41 +0.04 47 671 +10 Hover/Click
Sep21 201228 17.33 17.61 17.33 17.60 +0.01 22 816 +7 Hover/Click
Oct21 201228 17.32 17.34 17.32 17.32 unch 59 592 -51 Hover/Click
Nov21 201228 17.17 17.23 17.16 17.16 -0.03 58 494 +35 Hover/Click
Dec21 201228 17.15 17.15 17.13 17.13 -0.01 14 525 -3 Hover/Click
Total Volume and Open Interest 4,338 22,388 +76  
Cocoa(ICE) Weekly Monthly
Mar21 201228 2599 2604 2550 2560 -33 13,932 99,293 -113 Hover/Click
May21 201228 2525 2530 2484 2492 -30 5,129 55,651 +810 Hover/Click
Jul21 201228 2504 2505 2464 2473 -26 2,849 23,727 -53 Hover/Click
Sep21 201228 2491 2497 2459 2467 -24 861 18,131 +113 Hover/Click
Dec21 201228 2492 2492 2457 2464 -22 136 11,977 +1 Hover/Click
Mar22 201228 2456 2458 2456 2457 -22 246 5,345 +38 Hover/Click
May22 201228 2452 2452 2452 2452 -22 13 208 +5 Hover/Click
Total Volume and Open Interest 23,171 219,634 +801  
Coffee "C"(ICE) Weekly Monthly
Mar21 201228 125.75 126.50 121.50 123.35 -2.60 10,039 110,975 -333 Hover/Click
May21 201228 127.40 128.35 123.45 125.30 -2.55 3,310 45,188 -525 Hover/Click
Jul21 201228 128.95 129.60 125.05 126.90 -2.55 2,103 35,167 -7 Hover/Click
Sep21 201228 130.35 131.35 126.60 128.40 -2.55 1,565 27,665 +393 Hover/Click
Dec21 201228 132.35 132.40 128.10 129.85 -2.50 728 18,799 +274 Hover/Click
Mar22 201228 133.60 133.60 129.50 131.20 -2.45 263 6,472 +107 Hover/Click
Total Volume and Open Interest 18,487 256,740 +88  
Orange Juice(ICE) Weekly Monthly
Jan21 201228 119.00 121.90 118.50 119.40 +0.45 252 1,917 -183 Hover/Click
Mar21 201228 122.00 124.90 121.20 122.20 +0.50 470 7,945 +160 Hover/Click
May21 201228 122.80 122.90 122.70 122.90 +0.45 7 657 +5 Hover/Click
Jul21 201228 124.30 124.30 124.15 124.20 -0.05 3 158 +0 Hover/Click
Sep21 201228 126.15 126.15 126.15 126.15 -0.05 1 31 +1 Hover/Click
Nov21 201228 127.85 127.85 127.85 127.85 -0.10 1 7 +0 Hover/Click
Total Volume and Open Interest 734 10,716 -17  
Sugar #11(ICE) Weekly Monthly
Mar21 201228 14.93 15.13 14.83 14.98 +0.08 50,732 380,475 -82 Hover/Click
May21 201228 14.19 14.33 14.08 14.23 +0.10 19,293 208,753 -5,278 Hover/Click
Jul21 201228 13.82 13.93 13.70 13.85 +0.08 10,300 139,489 -307 Hover/Click
Oct21 201228 13.75 13.81 13.61 13.74 +0.03 4,517 109,851 -39 Hover/Click
Mar22 201228 14.04 14.08 13.88 14.02 +0.01 1,899 65,671 +395 Hover/Click
May22 201228 13.59 13.60 13.41 13.52 -0.02 1,123 43,830 +56 Hover/Click
Jul22 201228 13.30 13.31 13.12 13.22 -0.05 643 36,658 +72 Hover/Click
Oct22 201228 13.20 13.20 13.02 13.12 -0.05 499 32,637 -100 Hover/Click
Total Volume and Open Interest 89,525 1,042,540 -4,926  
London Cocoa(LCE) Weekly Monthly
Mar21 201224 1702 1707 1688 1691 -18 6,482 74,954 +146 Hover/Click
May21 201224 1654 1654 1633 1635 -16 4,185 40,016 -57 Hover/Click
Jul21 201224 1626 1626 1611 1612 -14 3,556 26,626 -202 Hover/Click
Sep21 201224 1604 1608 1603 1604 -12 1,671 26,326 +589 Hover/Click
Dec21 201224 1610 1613 1610 1610 -12 1,168 30,191 +162 Hover/Click
Mar22 201224 1608 1608 1606 1606 -11 1,463 9,969 +575 Hover/Click
May22 201224 1607 1607 1607 1607 -11 314 3,390 +151 Hover/Click
Total Volume and Open Interest 19,232 213,380 +1,651  
London Sugar(LCE) Weekly Monthly
Mar21 201224 409.20 409.40 406.50 408.60 +1.20 3,195 36,377 +18 Hover/Click
May21 201224 400.00 400.00 396.70 399.00 +0.80 925 27,862 +165 Hover/Click
Aug21 201224 392.50 392.70 391.10 392.30 +0.50 356 14,199 +54 Hover/Click
Oct21 201224 385.70 385.80 385.70 385.70 +0.40 8 4,731 +1 Hover/Click
Dec21 201224 385.40 385.40 385.10 385.10 +0.30 0 3,206 +0 Hover/Click
Total Volume and Open Interest 4,484 88,965 +238  
Cotton(ICE) Weekly Monthly
Mar21 201228 76.40 76.67 76.15 76.35 +0.15 12,873 125,728 -147 Hover/Click
May21 201228 77.13 77.31 76.83 77.00 +0.14 4,281 42,369 +140 Hover/Click
Jul21 201228 77.64 77.85 77.38 77.53 +0.12 2,013 23,565 -105 Hover/Click
Oct21 201228 75.10 75.10 75.10 75.10 +0.23 3 12 +0 Hover/Click
Dec21 201228 73.96 74.20 73.67 73.80 +0.10 934 26,583 -89 Hover/Click
Mar22 201228 74.38 74.57 74.30 74.30 +0.13 25 1,566 -1 Hover/Click
Total Volume and Open Interest 20,162 222,212 -189  
Lumber(CME) Weekly Monthly
Jan21 201228 897.1 897.1 866.0 885.0 +0.6 301 782 -77  
Mar21 201228 789.9 797.1 754.1 775.0 -8.8 398 1,569 +82  
May21 201228 717.9 718.3 681.7 687.8 -16.2 74 458 -17  
Jul21 201228 649.7 649.7 645.5 649.7 -16.2 23 261 -7  
Sep21 201228 630.0 630.0 630.0 630.0 -15.6 0 11 +0  
Nov21 201228 630.0 630.0 630.0 630.0 -15.6        
Jan22 201228 630.0 630.0 630.0 630.0 -15.6        
Total Volume and Open Interest 796 3,081 -19  
Crude Oil(NYM) Weekly Monthly
Feb21 201228 48.23 48.96 47.50 47.62 -0.61 344,306 377,289 -1,533 Hover/Click
Mar21 201228 48.39 49.07 47.63 47.77 -0.58 78,578 261,239 -1,351 Hover/Click
Apr21 201228 48.38 49.15 47.72 47.87 -0.56 30,165 123,192 +3,359 Hover/Click
May21 201228 48.30 49.16 47.75 47.93 -0.52 14,297 99,820 -199 Hover/Click
Jun21 201228 48.37 49.13 47.73 47.95 -0.48 33,929 218,837 +1,881 Hover/Click
Jul21 201228 48.04 48.90 47.67 47.89 -0.45 8,095 71,789 +377 Hover/Click
Aug21 201228 47.91 48.79 47.63 47.79 -0.44 2,938 52,059 +281 Hover/Click
Sep21 201228 47.82 48.71 47.50 47.67 -0.41 5,361 85,577 -345 Hover/Click
Oct21 201228 47.46 48.53 47.33 47.53 -0.39 3,290 46,035 +1,450 Hover/Click
Nov21 201228 47.37 48.40 47.34 47.40 -0.38 2,523 48,493 +122 Hover/Click
Dec21 201228 47.57 48.26 47.03 47.27 -0.38 33,603 271,355 +296 Hover/Click
Jan22 201228 46.95 48.06 46.89 47.11 -0.38 1,309 40,003 -76 Hover/Click
Feb22 201228 46.96 46.96 46.96 46.96 -0.39 164 20,263 +98 Hover/Click
Mar22 201228 46.83 46.83 46.83 46.83 -0.38 405 29,526 +137 Hover/Click
Apr22 201228 46.71 46.71 46.71 46.71 -0.37 269 8,609 +62 Hover/Click
May22 201228 46.61 46.61 46.61 46.61 -0.37 6 10,878 +0 Hover/Click
Total Volume and Open Interest 575,048 2,119,676 +6,036  
e-miNY Crude Oil(NYM)
Feb21 201228 48.200 48.950 47.525 47.625 -0.600 14,017 1,381 +52  
Mar21 201228 48.000 49.075 47.700 47.775 -0.575 1,143 652 +45  
Apr21 201228 48.275 48.925 47.875 47.875 -0.550 11 178 -1  
May21 201228 48.350 48.575 47.925 47.925 -0.525 3 40 +2  
Jun21 201228 47.900 49.100 47.850 47.950 -0.475 23 161 +0  
Jul21 201228 48.175 48.850 47.900 47.900 -0.450 10 20 +0  
Aug21 201228 47.800 48.575 47.800 47.800 -0.425 0 11 +0  
Sep21 201228 47.675 47.675 47.675 47.675 -0.400 13 12 +0  
Oct21 201228 47.525 47.525 47.525 47.525 -0.400 0 6 +0  
Nov21 201228 47.400 47.400 47.400 47.400 -0.375 0 13 +0  
Total Volume and Open Interest 15,241 2,654 +94  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201228 149.03 150.84 147.44 147.90 -1.10 22,605 23,108 -6,948 Hover/Click
Feb21 201228 149.08 150.93 147.40 147.98 -1.05 65,069 86,937 +658 Hover/Click
Mar21 201228 148.33 150.88 147.35 147.93 -1.02 27,134 52,146 +731 Hover/Click
Apr21 201228 148.11 150.74 147.29 147.79 -1.06 12,246 38,821 +1,318 Hover/Click
May21 201228 148.86 150.74 147.32 147.77 -1.09 8,179 21,672 -237 Hover/Click
Jun21 201228 148.48 150.52 147.90 148.07 -1.08 8,184 35,981 -1,214 Hover/Click
Jul21 201228 150.26 150.70 148.39 148.57 -1.10 1,899 10,434 -254 Hover/Click
Aug21 201228 150.58 152.00 148.91 149.08 -1.12 764 6,789 -109 Hover/Click
Sep21 201228 151.56 152.55 149.49 149.64 -1.16 950 10,161 -294 Hover/Click
Oct21 201228 151.42 151.75 150.19 150.32 -1.14 714 5,440 -79 Hover/Click
Nov21 201228 152.05 152.36 150.96 150.96 -1.15 1,006 5,653 -335 Hover/Click
Dec21 201228 152.76 154.10 151.30 151.43 -1.15 2,756 34,693 -284 Hover/Click
Jan22 201228 153.45 153.69 152.02 152.02 -1.15 353 9,024 -17 Hover/Click
Feb22 201228 152.16 152.16 152.16 152.16 -1.14 45 1,680 +12 Hover/Click
Total Volume and Open Interest 152,677 364,335 -7,028  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201228 137.88 139.85 136.30 136.77 -1.12 26,998 24,855 -9,106 Hover/Click
Feb21 201228 137.29 139.23 135.53 136.07 -1.15 61,723 124,349 +6,208 Hover/Click
Mar21 201228 137.11 140.06 136.51 136.98 -1.14 28,042 70,318 +2,262 Hover/Click
Apr21 201228 149.90 151.90 148.49 148.96 -1.10 12,152 38,535 -1,020 Hover/Click
May21 201228 150.81 152.90 149.57 150.00 -1.13 4,384 25,497 +395 Hover/Click
Jun21 201228 149.65 152.81 149.65 150.15 -1.15 6,904 43,111 -69 Hover/Click
Jul21 201228 151.12 151.50 149.39 149.48 -1.17 1,939 16,247 +450 Hover/Click
Aug21 201228 149.20 149.90 148.14 148.14 -1.17 1,054 8,375 +261 Hover/Click
Sep21 201228 147.91 148.05 145.79 145.91 -1.19 2,525 21,275 +670 Hover/Click
Oct21 201228 139.00 139.00 136.96 136.96 -1.23 1,198 18,678 +596 Hover/Click
Total Volume and Open Interest 149,254 431,993 +606  
e-miNY RBOB Gasoline(NYM)
Jan21 201228 136.77 136.77 136.77 136.77 -1.12 0 1 +0  
Feb21 201228 137.60 137.60 136.07 136.07 -1.15        
Mar21 201228 136.98 136.98 136.98 136.98 -1.14        
Apr21 201228 148.96 148.96 148.96 148.96 -1.10        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jan21 201228 2.311 2.343 2.238 2.305 -0.213 98,707 18,036 -12,215 Hover/Click
Feb21 201228 2.322 2.368 2.263 2.326 -0.186 107,370 203,627 -58 Hover/Click
Mar21 201228 2.329 2.371 2.268 2.329 -0.169 54,206 252,978 -243 Hover/Click
Apr21 201228 2.351 2.453 2.308 2.357 -0.161 42,365 106,739 +2,333 Hover/Click
May21 201228 2.401 2.465 2.352 2.388 -0.147 16,219 61,830 +613 Hover/Click
Jun21 201228 2.478 2.572 2.411 2.448 -0.139 12,986 39,739 -767 Hover/Click
Jul21 201228 2.600 2.605 2.472 2.518 -0.133 10,889 30,839 -1,391 Hover/Click
Aug21 201228 2.523 2.600 2.500 2.549 -0.128 4,800 28,041 -357 Hover/Click
Sep21 201228 2.547 2.596 2.517 2.548 -0.123 5,193 45,579 -1,055 Hover/Click
Oct21 201228 2.649 2.649 2.555 2.581 -0.120 18,293 102,415 +350 Hover/Click
Nov21 201228 2.650 2.705 2.617 2.646 -0.122 5,752 41,817 +79 Hover/Click
Dec21 201228 2.830 2.835 2.749 2.774 -0.119 7,165 42,602 -794 Hover/Click
Jan22 201228 2.811 2.946 2.810 2.874 -0.117 7,237 41,093 +314 Hover/Click
Feb22 201228 2.870 2.870 2.808 2.817 -0.111 1,766 24,602 +476 Hover/Click
Mar22 201228 2.624 2.728 2.624 2.696 -0.097 3,254 27,849 +1,182 Hover/Click
Apr22 201228 2.400 2.400 2.300 2.361 -0.068 3,982 24,740 +576 Hover/Click
Total Volume and Open Interest 403,467 1,174,249 -11,062  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201228 51.25 52.02 50.53 50.86 -0.43 182,631 135,884 -42,908 Hover/Click
Mar21 201228 51.32 52.05 50.59 50.90 -0.44 204,575 566,067 +16,072 Hover/Click
Apr21 201228 51.40 52.10 50.68 50.99 -0.43 63,691 236,825 +5,191 Hover/Click
May21 201228 51.41 52.13 50.72 51.03 -0.42 29,723 150,145 -1,232 Hover/Click
Jun21 201228 51.36 52.09 50.69 50.99 -0.42 45,535 228,760 -1,293 Hover/Click
Jul21 201228 51.09 51.96 50.59 50.89 -0.41 11,054 109,925 +156 Hover/Click
Aug21 201228 51.00 51.86 50.51 50.81 -0.40 5,459 70,048 +265 Hover/Click
Sep21 201228 50.81 51.73 50.40 50.69 -0.40 8,472 73,171 -71 Hover/Click
Oct21 201228 50.67 51.58 50.31 50.57 -0.39 2,412 38,653 -162 Hover/Click
Nov21 201228 50.71 51.07 50.45 50.45 -0.38 1,542 35,935 +459 Hover/Click
Dec21 201228 50.54 51.31 50.06 50.33 -0.37 27,177 260,593 -1,717 Hover/Click
Jan22 201228 50.21 50.21 50.21 50.21 -0.38 832 43,816 +268 Hover/Click
Feb22 201228 50.58 50.58 50.12 50.12 -0.38 645 35,821 -198 Hover/Click
Mar22 201228 50.07 50.07 50.07 50.07 -0.38 997 45,609 +2 Hover/Click
Total Volume and Open Interest 600,436 2,499,677 -25,186  
Gas Oil(ICE) Weekly Monthly
Jan21 201228 424.50 431.50 420.00 426.75 +3.25 49,042 119,842 +46 Hover/Click
Feb21 201228 427.25 434.00 422.50 429.25 +3.25 55,595 137,047 +7,502 Hover/Click
Mar21 201228 429.00 435.50 424.50 431.00 +3.25 25,042 112,106 +440 Hover/Click
Apr21 201228 428.75 436.75 425.75 432.00 +3.25 9,468 50,417 -602 Hover/Click
May21 201228 431.00 437.50 426.50 432.75 +3.25 3,498 41,536 -28 Hover/Click
Jun21 201228 429.00 438.50 427.75 433.50 +3.25 9,747 72,209 -630 Hover/Click
Jul21 201228 434.00 439.50 430.75 435.00 +3.25 2,205 30,022 -64 Hover/Click
Aug21 201228 433.75 439.75 432.50 436.75 +3.50 828 22,608 +145 Hover/Click
Sep21 201228 434.25 441.75 433.75 437.75 +3.25 2,258 27,948 +126 Hover/Click
Oct21 201228 438.50 444.25 435.25 439.25 +3.00 1,215 35,959 -490 Hover/Click
Total Volume and Open Interest 167,724 934,615 +5,688  
Ethanol(CBOT)
Jan21 201228 1.400 1.400 1.400 1.400 +0.075 1 31 -1  
Feb21 201228 1.410 1.410 1.410 1.410 +0.075 2 2 +2  
Mar21 201228 1.423 1.423 1.423 1.423 +0.075        
Apr21 201228 1.450 1.490 1.450 1.490 +0.040 11 40 +0  
May21 201228 1.485 1.485 1.485 1.485 +0.040 0 32 +0  
Jun21 201228 1.480 1.480 1.480 1.480 +0.040        
Jul21 201228 1.480 1.480 1.480 1.480 +0.040        
Aug21 201228 1.480 1.480 1.480 1.480 +0.040 0 5 +0  
Total Volume and Open Interest 14 110 +1  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 201228 48.10 48.96 47.55 47.62 -0.61 24,564 46,915 -2,060 Hover/Click
Mar21 201228 48.28 49.07 47.71 47.77 -0.58 22,149 54,555 -2,377 Hover/Click
Apr21 201228 48.36 49.14 47.87 47.87 -0.56 16,673 18,496 +651 Hover/Click
May21 201228 47.98 48.99 47.93 47.93 -0.52 11,883 12,942 -64 Hover/Click
Jun21 201228 48.35 49.10 47.95 47.95 -0.48 9,028 55,325 -52 Hover/Click
Jul21 201228 48.49 48.89 47.89 47.89 -0.45 1,409 11,392 -52 Hover/Click
Aug21 201228 48.61 48.61 47.79 47.79 -0.44 678 8,533 +159 Hover/Click
Sep21 201228 47.93 48.59 47.67 47.67 -0.41 964 11,850 -38 Hover/Click
Oct21 201228 47.79 47.79 47.53 47.53 -0.39 341 8,368 -89 Hover/Click
Nov21 201228 47.40 47.40 47.40 47.40 -0.38 283 7,682 -73 Hover/Click
Dec21 201228 47.50 48.13 47.24 47.27 -0.38 5,676 82,073 -316 Hover/Click
Jan22 201228 47.50 47.95 47.11 47.11 -0.38 110 4,948 +29 Hover/Click
Feb22 201228 46.96 46.96 46.96 46.96 -0.39 11 2,493 +0 Hover/Click
Mar22 201228 46.83 46.83 46.83 46.83 -0.38 99 8,935 -6 Hover/Click
Apr22 201228 46.71 46.71 46.71 46.71 -0.37 11 3,187 +11 Hover/Click
May22 201228 46.61 46.61 46.61 46.61 -0.37 56 3,341 -50 Hover/Click
Total Volume and Open Interest 96,254 468,172 -4,267  
US Dollar Index(ICE) Weekly Monthly
Mar21 201228 90.260 90.320 89.895 90.275 +0.025 27,553 35,053 +546 Hover/Click
Jun21 201228 90.100 90.260 89.890 90.240 +0.025 28 542 +2 Hover/Click
Sep21 201228 90.175 90.225 90.035 90.225 +0.025 0 9 +0 Hover/Click
Total Volume and Open Interest 27,581 35,604 +548  
Australian Dollar(CME) Weekly Monthly
Mar21 201228 76.07 76.29 75.64 75.82 -0.27 86,227 133,289 +573 Hover/Click
Jun21 201228 76.14 76.32 75.68 75.86 -0.27 30 181 -1 Hover/Click
Sep21 201228 75.89 76.30 75.77 75.89 -0.28 0 260 +0 Hover/Click
Total Volume and Open Interest 86,500 134,834 +558  
British Pound(CME) Weekly Monthly
Mar21 201228 135.69 135.90 134.39 134.58 -0.94 170,997 142,994 -551 Hover/Click
Jun21 201228 135.89 135.95 134.47 134.64 -0.95 48 404 +3 Hover/Click
Sep21 201228 134.71 135.94 134.66 134.71 -0.92 0 240 +0 Hover/Click
Total Volume and Open Interest 171,728 145,648 -346  
Canadian Dollar(CME) Weekly Monthly
Mar21 201228 77.89 78.08 77.70 77.90 -0.18 56,769 150,971 +1,897 Hover/Click
Jun21 201228 77.84 78.08 77.71 77.91 -0.17 130 2,887 +9 Hover/Click
Sep21 201228 77.82 77.91 77.75 77.91 -0.18 17 626 +14 Hover/Click
Dec21 201228 77.90 78.08 77.79 77.91 -0.18 15 500 +0 Hover/Click
Total Volume and Open Interest 57,615 157,070 +1,873  
Japanese Yen(CME) Weekly Monthly
Mar21 201228 96.65 96.83 96.36 96.42 -0.18 84,010 196,377 -659 Hover/Click
Jun21 201228 96.80 96.93 96.47 96.53 -0.18 16 175 +3 Hover/Click
Sep21 201228 96.64 96.94 96.60 96.64 -0.18 0 130 +0 Hover/Click
Total Volume and Open Interest 84,523 198,529 -446  
Swiss Franc(CME) Weekly Monthly
Mar21 201228 112.56 112.95 112.41 112.69 +0.22 15,375 53,189 +561 Hover/Click
Jun21 201228 112.99 113.23 112.73 112.99 +0.22 4 81 +1 Hover/Click
Sep21 201228 113.28 113.37 113.28 113.28 +0.21 0 85 +0 Hover/Click
Total Volume and Open Interest 15,379 53,356 +562  
EuroFX(CME) Weekly Monthly
Mar21 201228 122.19 122.78 122.08 122.33 +0.22 184,414 665,179 +3,629 Hover/Click
Jun21 201228 122.53 123.02 122.33 122.57 +0.22 201 1,472 -12 Hover/Click
Sep21 201228 122.81 123.22 122.81 122.81 +0.22 4 1,236 +1 Hover/Click
Total Volume and Open Interest 185,824 672,853 +3,770  
Mexican Peso(CME) Weekly Monthly
Jan21 201228 497.75 502.38 496.38 497.75 -4.13 0 100 +0  
Feb21 201228 496.25 500.75 494.75 496.25 -4.00 0 8 +0  
Total Volume and Open Interest 39,955 140,302 -844  
Brazilian Real(CME) Weekly Monthly
Jan21 201228 192.25 193.90 188.35 190.25 -3.35 12,664 26,625 -5,643  
Feb21 201228 193.45 193.75 188.30 190.15 -3.30 6,990 9,563 +5,334  
Mar21 201228 192.50 193.65 188.25 190.05 -3.30 117 1,366 +82 Hover/Click
Apr21 201228 189.75 189.75 188.15 189.75 -3.25 2 15 +2  
Total Volume and Open Interest 19,773 37,569 -225  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 201228 172~300 172~300 171~270 172~240 unch 347,329 1,138,599 +1,562 Hover/Click
Jun21 201228 171~020 171~130 170~200 171~130 unch 0 11 +0 Hover/Click
Sep21 201228 171~130 171~130 171~130 171~130 unch       Hover/Click
Total Volume and Open Interest 347,329 1,138,610 +1,562  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 201228 137~295 137~315 137~215 137~295 +0~015 1,094,067 3,143,146 +12,513 Hover/Click
Jun21 201228 136~250 137~040 136~250 137~040 +0~010 22 51 +20 Hover/Click
Sep21 201228 137~040 137~040 137~040 137~040 +0~010       Hover/Click
Total Volume and Open Interest 1,094,089 3,143,197 +12,533  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201228 125~240 125~256 125~222 125~250 +0~004 368 53,156 +101 Hover/Click
Mar21 201228 126~026 126~034 125~310 126~024 +0~004 589,560 3,131,440 -1,551 Hover/Click
Jun21 201228 126~010 126~010 126~010 126~010 +0~004 0 1 +0 Hover/Click
Total Volume and Open Interest 589,928 3,184,597 -1,450  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201228 110~147 110~152 110~146 110~152 unch 5,342 23,032 -41 Hover/Click
Mar21 201228 110~154 110~154 110~146 110~152 -0~001 149,901 1,885,115 +2,712 Hover/Click
Jun21 201228 110~152 110~152 110~152 110~152 -0~001       Hover/Click
Total Volume and Open Interest 155,243 1,908,147 +2,671  
Eurodollars(CME) Weekly Monthly
Mar21 201228 99.825 99.830 99.825 99.830 +0.005 135,062 1,119,955 +19,990  
Jun21 201228 99.825 99.830 99.820 99.825 unch 69,486 943,314 -3,118  
Sep21 201228 99.815 99.820 99.810 99.815 -0.005 56,204 788,849 -1,725  
Dec21 201228 99.775 99.780 99.770 99.775 -0.005 97,340 717,404 +19,533  
Mar22 201228 99.805 99.805 99.795 99.800 -0.005 56,443 645,314 -630  
Jun22 201228 99.795 99.800 99.785 99.790 -0.005 55,587 617,655 +1,545  
Sep22 201228 99.780 99.780 99.765 99.775 -0.005 58,462 466,638 +6,475  
Dec22 201228 99.725 99.725 99.710 99.720 -0.005 55,358 405,723 -5,496  
Mar23 201228 99.725 99.730 99.705 99.720 -0.005 60,059 669,090 +8,734  
Jun23 201228 99.675 99.685 99.660 99.675 unch 65,675 381,294 -4,228  
Sep23 201228 99.545 99.545 99.520 99.540 unch 64,465 420,342 -367  
Dec23 201228 99.485 99.490 99.465 99.485 unch 51,681 346,693 -22  
Mar24 201228 99.425 99.435 99.405 99.425 unch 28,256 274,128 +1,818  
Jun24 201228 99.360 99.370 99.340 99.360 unch 19,289 209,736 +1,030  
Sep24 201228 99.290 99.295 99.265 99.285 unch 20,592 169,517 -440  
Dec24 201228 99.215 99.220 99.185 99.210 unch 19,299 192,305 -312  
Mar25 201228 99.140 99.155 99.115 99.145 unch 13,599 145,198 +1,495  
Jun25 201228 99.070 99.085 99.045 99.070 -0.005 12,482 110,843 -269  
Total Volume and Open Interest 1,017,322 9,068,442 +56,877  
Ultra T-Bond(CBOT)
Dec20 201221 213~31 216~05 213~31 213~31 +0~30 1,870 6,470 -1,963  
Mar21 201228 212~26 212~30 210~21 212~18 unch 106,612 1,024,683 +2,012  
Jun21 201228 211~06 211~06 211~06 211~06 unch        
Total Volume and Open Interest 106,612 1,024,683 +2,012  
Ultra 10-Yr T-Note(CBOT)
Dec20 201221 156~270 157~115 156~175 156~175 +0~025 253 834 +0  
Mar21 201228 156~030 156~055 155~185 156~010 +0~005 196,808 998,069 +3,553  
Jun21 201228 156~010 156~010 156~010 156~010 +0~005        
Total Volume and Open Interest 196,808 998,069 +3,553  
30 Day Federal Funds(CBOT)
Dec20 201228 99.912 99.912 99.908 99.908 -0.005 4,204 117,317 -804  
Jan21 201228 99.915 99.920 99.915 99.915 unch 8,143 151,536 -988  
Feb21 201228 99.920 99.925 99.920 99.920 unch 17,360 147,227 -2,245  
Mar21 201228 99.925 99.925 99.920 99.925 unch 4,896 79,883 +50  
Apr21 201228 99.930 99.930 99.925 99.925 -0.005 3,894 102,375 -154  
May21 201228 99.930 99.930 99.925 99.925 -0.005 12,273 79,468 +1,777  
Total Volume and Open Interest 62,464 1,097,325 -2,271  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201228 151.92 151.98 151.82 151.97 -0.05 791 14,133 +56 Hover/Click
Jun21 201228 151.97 151.97 151.97 151.97 -0.05       Hover/Click
Sep21 201228 151.97 151.97 151.97 151.97 -0.05       Hover/Click
Total Volume and Open Interest 791 14,133 +56  
Euro-Buxl(EUREX)
Mar21 201228 224.80 225.56 223.70 224.48 +0.42 36,079 230,654 -8,685  
Jun21 201228 222.80 222.80 222.80 222.80 +0.42        
Sep21 201228 221.44 221.44 221.44 221.44 +0.42        
Total Volume and Open Interest 36,079 230,654 -8,685  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201228 177.35 177.77 177.17 177.39 +0.32 344,003 1,198,147 -54,190 Hover/Click
Jun21 201228 174.51 174.51 174.50 174.50 +0.32 51 84 +50 Hover/Click
Sep21 201228 176.88 176.88 176.88 176.88 +0.32       Hover/Click
Total Volume and Open Interest 344,054 1,198,231 -54,140  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201228 135.05 135.21 135.02 135.10 +0.10 187,113 1,020,723 -20,891 Hover/Click
Jun21 201228 135.30 135.30 135.30 135.30 -0.10       Hover/Click
Sep21 201228 138.35 138.35 138.35 138.35 +0.10       Hover/Click
Total Volume and Open Interest 187,113 1,020,723 -20,891  
Euro-Schatz(EUREX)
Mar21 201228 112.24 112.28 112.24 112.25 +0.00 190,192 1,262,025 -7,788  
Jun21 201228 112.15 112.15 112.15 112.15 +0.00 0 1 +0  
Sep21 201228 112.83 112.83 112.83 112.83 +0.00        
Total Volume and Open Interest 190,192 1,262,026 -7,788  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201228 100.540 100.540 100.540 100.540 +0.005 127 1,191 +100  
Jun21 201228 100.540 100.540 100.540 100.540 unch 0 518 +0  
Total Volume and Open Interest 167 3,807 +60  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201224 135~16 135~25 135~16 135~25 +0~19 1,638 2,375 -838 Hover/Click
Mar21 201224 134~00 134~28 134~00 134~26 +0~19 149,361 451,168 +2,456 Hover/Click
Total Volume and Open Interest 150,999 453,603 +1,618  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 201224 99.97 99.99 99.97 99.98 +0.01 54,291 617,907 +1,505  
Jun21 201224 100.00 100.00 99.99 100.00 +0.00 76,070 750,785 +7,888  
Sep21 201224 100.01 100.02 100.00 100.02 +0.00 40,302 562,196 +6,298  
Dec21 201224 100.01 100.03 100.00 100.03 +0.01 45,015 472,923 +5,663  
Mar22 201224 99.96 99.96 99.94 99.96 +0.00 43,155 618,184 +3,630  
Jun22 201224 99.93 99.94 99.92 99.94 +0.01 33,794 300,645 +4,607  
Total Volume and Open Interest 476,838 4,397,424 +50,156  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201228 100.530 100.540 100.530 100.535 unch 138,563 335,764 -22,729  
Jun21 201228 100.535 100.540 100.530 100.535 unch 59,413 375,806 +6,962  
Sep21 201228 100.530 100.535 100.525 100.530 unch 72,392 340,599 +9,293  
Total Volume and Open Interest 791,164 3,122,788 -2,143  
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 201228 1895.5 1895.8 1873.7 1877.2 -2.7 82 269 -94 Hover/Click
Feb21 201228 1887.0 1904.1 1873.0 1880.4 -2.8 162,537 415,082 +3,068 Hover/Click
Apr21 201228 1890.9 1908.0 1877.2 1884.8 -2.6 2,302 81,375 +661 Hover/Click
Jun21 201228 1895.0 1910.0 1882.0 1887.8 -2.5 1,933 34,621 +16 Hover/Click
Aug21 201228 1900.8 1912.2 1884.6 1890.8 -2.3 435 12,224 -49 Hover/Click
Oct21 201228 1893.0 1893.0 1893.0 1893.0 -2.4 236 5,035 +89 Hover/Click
Dec21 201228 1907.8 1916.6 1890.0 1895.5 -2.1 384 10,356 +28 Hover/Click
Feb22 201228 1898.0 1898.0 1898.0 1898.0 -2.0 139 621 +3 Hover/Click
Apr22 201228 1900.4 1900.4 1900.4 1900.4 -2.4 7 23 +3 Hover/Click
Jun22 201228 1906.1 1906.1 1903.0 1903.0 -2.4 1 106 +1 Hover/Click
Aug22 201228 1924.8 1924.8 1904.5 1904.5 -2.4 0 4 +0 Hover/Click
Oct22 201228 1908.2 1908.2 1908.2 1908.2 -2.4       Hover/Click
Total Volume and Open Interest 168,557 561,816 +3,749  
Silver(CMX) Weekly Monthly
Dec20 201228 2680.0 2682.0 2645.5 2646.0 +64.9 68 213 -22 Hover/Click
Mar21 201228 2613.0 2698.0 2600.0 2653.9 +63.1 65,498 143,120 -243 Hover/Click
May21 201228 2624.5 2700.0 2614.5 2659.6 +63.2 1,539 14,585 +6 Hover/Click
Jul21 201228 2637.5 2701.0 2637.5 2665.6 +63.2 725 4,839 +68 Hover/Click
Sep21 201228 2650.0 2705.0 2650.0 2670.4 +63.5 140 2,230 -23 Hover/Click
Dec21 201228 2650.0 2712.0 2650.0 2675.9 +63.5 270 2,122 +132 Hover/Click
Mar22 201228 2684.7 2684.7 2684.7 2684.7 +63.5 0 22 +0 Hover/Click
Total Volume and Open Interest 68,566 168,844 -82  
Platinum(NYMEX) Weekly Monthly
Jan21 201228 1029.0 1056.4 1026.9 1043.1 +14.2 12,943 11,708 -4,654 Hover/Click
Apr21 201228 1033.1 1063.2 1033.1 1049.1 +14.1 8,870 50,833 +3,250 Hover/Click
Jul21 201228 1047.0 1065.0 1044.0 1054.2 +15.3 76 495 +52 Hover/Click
Oct21 201228 1067.3 1067.3 1055.5 1056.2 +14.3 4 63 +2 Hover/Click
Total Volume and Open Interest 21,902 63,190 -1,346  
Palladium(NYMEX) Weekly Monthly
Dec20 201228 2339.00 2339.00 2339.00 2339.00 +5.90 1 3 +0 Hover/Click
Mar21 201228 2342.50 2476.50 2335.00 2351.80 +5.90 781 8,918 -1 Hover/Click
Jun21 201228 2380.00 2400.00 2357.80 2357.80 +5.80 2 132 +1 Hover/Click
Total Volume and Open Interest 784 9,056 +0  
Copper(CMX) Weekly Monthly
Dec20 201228 358.05 358.95 357.00 357.00 +1.00 1,462 1,123 -319 Hover/Click
Mar21 201228 356.90 361.80 355.65 357.10 +0.85 63,359 159,511 -540 Hover/Click
May21 201228 357.20 362.25 356.50 357.65 +0.90 2,357 33,836 -149 Hover/Click
Jul21 201228 359.85 361.85 357.85 358.00 +0.90 1,572 23,361 -311 Hover/Click
Sep21 201228 359.55 361.80 357.95 357.95 +0.85 337 12,018 -13 Hover/Click
Total Volume and Open Interest 70,058 246,267 -1,260  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 201228 30028 30418 29956 30305 +196 130,351 83,234 +4,279 Hover/Click
Jun21 201228 30015 30288 29878 30181 +190 37 68 +2 Hover/Click
Sep21 201228 30000 30157 29848 30112 +191 0 8 +0 Hover/Click
Dec21 201228 30010 30010 30010 30010 +190       Hover/Click
Total Volume and Open Interest 130,388 83,310 +4,281  
S & P 500(CME) Weekly Monthly
Mar21 201228 3727.50 3730.25 3683.25 3727.50 +32.50 2,050 5,600 +1,038  
Jun21 201228 3717.00 3717.00 3717.00 3717.00 +32.75        
Sep21 201228 3707.25 3707.25 3707.25 3707.25 +32.25        
Dec21 201228 3695.00 3695.00 3695.00 3695.00 +34.25        
Total Volume and Open Interest 2,050 5,674 +1,038  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 201228 3682.00 3732.25 3676.00 3727.50 +32.50 1,021,819 2,458,400 -1,709 Hover/Click
Jun21 201228 3675.00 3721.25 3665.75 3717.00 +32.75 856 3,955 -34 Hover/Click
Sep21 201228 3700.00 3712.00 3663.00 3707.25 +32.25 4 46 +1 Hover/Click
Dec21 201228 3695.00 3695.00 3695.00 3695.00 +34.25 0 40 +0 Hover/Click
Total Volume and Open Interest 1,022,679 2,462,441 -1,742  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 201228 12676.25 12855.50 12655.25 12832.75 +128.25 358,011 208,735 -1,058 Hover/Click
Jun21 201228 12655.00 12838.75 12649.25 12817.25 +128.25 160 1,001 +6 Hover/Click
Sep21 201228 12810.25 12815.00 12663.25 12810.25 +129.50 1 7 -1 Hover/Click
Total Volume and Open Interest 358,172 209,745 -1,053  
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 201228 2306.50 2341.30 2303.30 2305.10 -6.90 9,908 53,711 -192 Hover/Click
Jun21 201228 2318.50 2318.50 2318.50 2318.50 -6.80       Hover/Click
Total Volume and Open Interest 9,908 53,711 -192  
Volatility Index(CBOE)
Dec20 201216 23.05 23.35 22.15 23.35 +0.47 49,131 34,475 -9,384  
Jan21 201228 23.90 24.25 23.28 23.68 -0.15 48,015 0 -163,838  
Feb21 201228 25.60 26.05 25.25 25.58 -0.05 26,734 0 -69,516  
Mar21 201228 25.91 25.91 25.42 25.68 -0.05 9,409 0 -23,309  
Total Volume and Open Interest 91,672 282,053 -3,117  
S & P 600(CME)
Dec20 201218 1120.30 1120.30 1120.30 1120.30 +3.50        
Mar21 201228 1126.40 1126.40 1126.40 1126.40 +4.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 201228 1997.00 2032.30 1991.00 1995.00 -7.80 127,209 527,360 +505 Hover/Click
Jun21 201228 1997.10 2025.80 1990.20 1991.10 -8.00 4 12 +2 Hover/Click
Sep21 201228 1985.30 1985.30 1985.30 1985.30 -9.60       Hover/Click
Total Volume and Open Interest 127,213 527,372 +507  
Nikkei 225(CME)
Mar21 201228 26595 26955 26545 26925 +290 3,516 14,867 -425  
Jun21 201228 26770 26795 26440 26770 +290 0 20 +0  
Total Volume and Open Interest 3,516 14,887 -425  
Nikkei 225(SGX) Weekly Monthly
Mar21 201228 26640 26810 26605 26775 +115 44,782 90,633 +1,641  
Jun21 201228 26620 26620 26620 26620 +115 0 6,818 +0  
Sep21 201228 26595 26595 26595 26595 +115 0 88 +0  
Total Volume and Open Interest 44,890 121,612 +1,641  
Nikkei 225 Mini(JPX)
Mar21 201228 26620 26810 26600 26780 +130 295,683 256,484 +1,718  
Jun21 201228 26445 26620 26420 26600 +150 5,459 3,646 +28  
Sep21 201228 26430 26550 26360 26530 +130 50 773 +1  
Total Volume and Open Interest 385,553 330,430 -207  
Nikkei 225(JPX)
Mar21 201228 26620 26810 26610 26780 +130 24,252 218,050 -929  
Jun21 201228 26440 26610 26420 26600 +140 99 21,044 -43  
Sep21 201228 26470 26530 26470 26530 +130 0 1,204 +0  
Total Volume and Open Interest 24,352 309,645 -972  
Nikkei 225(CME) Yen
Mar21 201228 26525 26930 26510 26900 +295 26,646 44,033 +1,110  
Jun21 201228 26710 26735 26350 26710 +285 0 22 +0  
Sep21 201228 26635 26635 26635 26635 +285        
Total Volume and Open Interest 26,646 44,055 +1,110  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201228 26900 26900 26900 26900 +290        
Jun21 201228 26710 26710 26710 26710 +280        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 201228 5549.5 5591.5 5538.5 5579.0 +66.0 56,035 259,004 -1,781  
Feb21 201228 5569.0 5574.0 5569.0 5574.0 +66.0 0 9 +0  
Mar21 201228 5530.5 5578.0 5530.5 5571.0 +66.0 37 8,100 -144  
Jun21 201228 5480.5 5480.5 5480.5 5480.5 +66.0 0 17 +0  
Sep21 201228 5461.5 5461.5 5461.5 5461.5 +64.0        
Dec21 201228 5440.5 5440.5 5440.5 5440.5 +66.0 0 28,501 +0  
Total Volume and Open Interest 56,072 305,135 -1,925  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201228 26401 26545 26197 26363 -48 125,514 92,925 -12,502  
Jan21 201228 26413 26567 26212 26391 -38 32,153 36,456 +17,476  
Total Volume and Open Interest 158,514 141,004 +5,354  
DAX(EUREX) Weekly Monthly
Mar21 201228 13626.0 13815.0 13602.0 13785.0 +201.0 38,604 68,060 -7,364  
Jun21 201228 13663.0 13789.0 13663.0 13789.0 +201.0 11 156 -2  
Sep21 201228 13772.0 13772.0 13772.0 13772.0 +201.0        
Total Volume and Open Interest 38,615 68,216 -7,366  
Mini-DAX(EUREX)
Dec20 201218 13675.0 13766.0 13625.0 13719.0 +31.0 40,611 11,301 -5,190  
Mar21 201228 13637.0 13813.0 13601.0 13785.0 +201.0 19,385 13,413 -3,876  
Jun21 201228 13645.0 13800.0 13645.0 13789.0 +201.0 71 126 +20  
Total Volume and Open Interest 19,456 13,539 -3,856  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201218 3559 3588 3545 3573 +10 1,495,484 1,985,811 -1,020,116  
Mar21 201228 3537 3569 3528 3563 +36 660,595 2,984,226 -134,241  
Jun21 201228 3498 3513 3491 3513 +37 616 58,452 -2  
Total Volume and Open Interest 661,211 3,076,209 -134,243  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201218 10524 10549 10520 10549 -7 81,883 79,726 -41,450  
Mar21 201228 10362 10508 10340 10493 +190 26,964 143,052 -4,050  
Jun21 201228 10200 10339 10200 10333 +189 2 3,679 -2  
Total Volume and Open Interest 26,966 146,736 -4,052  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 201224 6446.50 6488.50 6427.50 6454.50 +9.00 75,292 727,850 -1,507  
Jun21 201224 6402.50 6402.50 6402.50 6402.50 +8.50 1 99 +1  
Sep21 201224 6348.50 6348.50 6348.50 6348.50 +9.50 0 4 +0  
Total Volume and Open Interest 75,293 727,953 -1,506  
SPI 200(SFE) Weekly Monthly
Mar21 201224 6572.0 6631.0 6566.0 6597.0 +32.0 48,697 262,186 +51  
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 201228 22145.00 22280.00 22125.00 22181.00 +156.00 13,675 63,041 -4,030  
Jun21 201228 21910.00 21950.00 21895.00 21931.00 +156.00 4 36 +3  
Sep21 201228 21806.00 21806.00 21806.00 21806.00 +156.00        
Total Volume and Open Interest 13,679 63,077 -4,027  
KOSPI 200(KFE)
Mar21 201228 376.00 378.40 373.40 376.15 +2.05 302,778 229,163 +2,928  
Jun21 201228 375.65 378.10 373.35 375.85 +2.25 171 13,357 -892  
Sep21 201228 367.25 367.25 367.25 367.25 unch 2 408 +401  
Total Volume and Open Interest 302,957 272,504 +2,437  
GSCI(CME) Weekly Monthly
Jan21 201228 405.00 405.00 403.85 405.00 +0.20 9 5,698 -7  
Feb21 201228 407.05 407.05 405.80 407.05 +0.20        
Mar21 201228 406.15 406.15 406.15 406.15 -1.60 0 1 +0  
Total Volume and Open Interest 9 5,699 -7  
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