Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 29, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201229 1253.75 1298.75 1245.00 1295.50 +40.25 41,312 56,937 -29,137 Hover/Click
Mar21 201229 1255.75 1299.50 1246.25 1296.00 +38.75 69,536 399,645 +5,333 Hover/Click
May21 201229 1253.25 1298.00 1244.00 1294.50 +39.25 11,846 138,758 -392 Hover/Click
Jul21 201229 1244.75 1291.00 1237.75 1288.00 +38.75 17,744 136,816 +2,749 Hover/Click
Aug21 201229 1213.00 1253.75 1205.25 1250.50 +35.50 1,074 10,817 -49 Hover/Click
Sep21 201229 1125.25 1154.00 1124.50 1151.25 +20.75 583 7,494 -72 Hover/Click
Nov21 201229 1082.00 1100.00 1078.25 1098.25 +13.50 14,298 109,426 +2,115 Hover/Click
Jan22 201229 1081.50 1099.00 1077.25 1097.50 +13.50 545 10,921 +16 Hover/Click
Mar22 201229 1064.25 1081.25 1062.00 1079.75 +11.25 524 30,612 +284 Hover/Click
May22 201229 1060.25 1075.00 1058.25 1074.00 +11.00 177 5,644 +96 Hover/Click
Jul22 201229 1060.25 1073.75 1058.75 1072.25 +10.50 180 2,763 +5 Hover/Click
Aug22 201229 1063.25 1063.25 1063.25 1063.25 +11.00 0 66 +0 Hover/Click
Sep22 201229 1044.75 1044.75 1044.75 1044.75 +10.50 0 40 +0 Hover/Click
Nov22 201229 1001.50 1007.75 998.50 1006.25 +6.50 132 4,728 +66 Hover/Click
Total Volume and Open Interest 157,952 914,736 -18,985  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201229 415.30 429.00 410.30 427.00 +11.70 11,917 22,849 -7,768 Hover/Click
Mar21 201229 412.30 426.40 408.00 424.30 +11.60 30,560 185,841 +698 Hover/Click
May21 201229 408.40 422.50 405.00 421.00 +11.60 8,806 89,266 +623 Hover/Click
Jul21 201229 407.10 420.20 403.70 419.00 +11.10 6,267 52,766 +34 Hover/Click
Aug21 201229 396.30 407.60 392.90 407.00 +10.20 1,654 8,081 -203 Hover/Click
Sep21 201229 375.00 385.00 374.10 384.40 +7.40 628 10,043 +180 Hover/Click
Oct21 201229 358.30 363.60 357.10 362.60 +3.20 179 12,087 -7 Hover/Click
Dec21 201229 357.20 362.40 355.80 361.70 +3.50 2,396 35,990 +471 Hover/Click
Jan22 201229 357.20 360.10 354.00 359.60 +4.10 218 3,401 +41 Hover/Click
Mar22 201229 349.30 354.40 349.00 354.00 +3.80 249 2,507 +103 Hover/Click
Total Volume and Open Interest 63,032 428,231 -5,780  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201229 41.72 42.68 41.32 42.48 +0.76 10,923 22,941 -7,281 Hover/Click
Mar21 201229 41.00 41.94 40.64 41.75 +0.70 39,807 205,824 +960 Hover/Click
May21 201229 40.25 41.13 39.91 40.98 +0.70 13,478 94,179 -597 Hover/Click
Jul21 201229 39.79 40.68 39.48 40.55 +0.69 6,921 60,047 -258 Hover/Click
Aug21 201229 38.91 40.01 38.84 39.86 +0.65 1,442 13,192 -2 Hover/Click
Sep21 201229 38.29 39.20 38.13 39.05 +0.56 1,348 10,503 +185 Hover/Click
Oct21 201229 37.60 38.46 37.50 38.32 +0.50 644 13,154 -112 Hover/Click
Dec21 201229 37.46 38.26 37.30 38.09 +0.47 1,740 43,735 -121 Hover/Click
Jan22 201229 37.39 37.83 37.06 37.68 +0.40 103 3,255 -1 Hover/Click
Mar22 201229 36.55 37.31 36.55 37.16 +0.33 96 3,138 -2 Hover/Click
Total Volume and Open Interest 76,600 475,890 -7,217  
Canola(WCE) Weekly Monthly
Jan21 201229 627.3 638.1 624.8 637.6 +6.7 7,238 2,200 -5,078 Hover/Click
Mar21 201229 627.4 636.9 623.9 636.0 +7.6 21,041 89,804 +710 Hover/Click
May21 201229 615.9 625.0 612.4 623.7 +7.6 9,883 26,748 -1,077 Hover/Click
Jul21 201229 600.0 610.9 598.4 609.4 +7.8 4,896 31,340 +1,123 Hover/Click
Nov21 201229 533.5 536.5 531.3 536.0 +2.5 3,319 46,200 +361 Hover/Click
Total Volume and Open Interest 46,403 197,817 -3,978  
Corn(CBOT) Weekly Monthly
Mar21 201229 455.75 467.25 453.50 466.00 +9.50 74,879 841,975 -5,112 Hover/Click
May21 201229 456.00 466.50 454.00 466.00 +9.00 18,148 256,070 +516 Hover/Click
Jul21 201229 453.75 464.50 451.75 464.00 +9.50 17,489 233,518 -397 Hover/Click
Sep21 201229 432.50 438.50 430.00 437.50 +3.75 4,104 103,962 +598 Hover/Click
Dec21 201229 425.25 431.25 423.25 430.25 +3.50 10,577 213,159 +750 Hover/Click
Mar22 201229 428.75 437.25 427.50 436.50 +5.75 562 19,152 -12 Hover/Click
May22 201229 430.25 438.75 429.25 438.50 +6.25 125 2,599 -1 Hover/Click
Jul22 201229 430.50 438.25 428.75 437.75 +5.25 175 17,153 +61 Hover/Click
Sep22 201229 405.00 406.25 403.75 405.75 +2.75 28 2,503 +19 Hover/Click
Dec22 201229 398.50 400.00 398.25 399.50 +0.75 306 12,912 +39 Hover/Click
Total Volume and Open Interest 126,521 1,704,389 -3,522  
Wheat(CBOT) Weekly Monthly
Mar21 201229 614.25 623.25 611.50 618.50 +4.25 35,656 187,043 -4,040 Hover/Click
May21 201229 615.25 623.50 612.50 619.25 +4.25 9,818 56,322 +605 Hover/Click
Jul21 201229 607.00 615.25 604.75 611.75 +4.75 7,898 80,142 +791 Hover/Click
Sep21 201229 608.75 617.00 607.25 614.25 +4.75 2,898 27,164 +143 Hover/Click
Dec21 201229 616.00 624.25 614.75 621.75 +4.75 1,364 32,715 +72 Hover/Click
Mar22 201229 622.00 630.00 620.75 628.25 +4.75 161 7,970 +38 Hover/Click
Total Volume and Open Interest 57,826 394,667 -2,394  
Wheat(KCBT) Weekly Monthly
Mar21 201229 577.00 587.25 574.75 585.00 +8.00 7,066 122,331 +52 Hover/Click
May21 201229 580.25 590.00 578.25 588.00 +7.75 1,834 37,813 -112 Hover/Click
Jul21 201229 582.00 591.75 580.00 589.75 +7.50 1,628 37,557 +93 Hover/Click
Sep21 201229 586.75 595.75 584.75 594.25 +7.25 384 8,264 +23 Hover/Click
Dec21 201229 594.25 603.00 592.25 601.25 +7.00 356 8,734 -42 Hover/Click
Mar22 201229 605.00 607.00 597.00 605.00 +6.00 60 832 +3 Hover/Click
May22 201229 594.00 599.00 589.00 596.00 +4.75 29 53 +3 Hover/Click
Total Volume and Open Interest 11,359 216,121 +21  
Wheat(MGE) Weekly Monthly
Mar21 201229 576.75 583.00 575.50 580.50 +3.75 3,307 38,913 -283 Hover/Click
May21 201229 585.00 591.75 584.25 589.25 +3.75 1,086 11,915 -64 Hover/Click
Jul21 201229 591.50 598.25 591.50 595.50 +3.50 992 11,035 +39 Hover/Click
Sep21 201229 598.00 604.75 598.00 602.00 +3.75 467 7,743 +103 Hover/Click
Dec21 201229 609.00 612.75 609.00 610.25 +3.25 98 3,426 +3 Hover/Click
Mar22 201229 615.50 615.50 615.00 615.00 +3.50 12 365 +1 Hover/Click
Total Volume and Open Interest 5,962 73,399 -201  
Oats(CBOT) Weekly Monthly
Mar21 201229 337.00 340.00 336.50 339.00 +2.25 102 3,976 -25 Hover/Click
May21 201229 336.00 338.00 335.25 336.00 +0.50 19 484 +12 Hover/Click
Jul21 201229 333.00 333.00 323.25 329.50 -1.25 0 84 +0 Hover/Click
Sep21 201229 309.75 309.75 309.75 309.75 -2.25 0 8 +0 Hover/Click
Total Volume and Open Interest 148 4,738 +14  
Rough Rice(CBOT) Weekly Monthly
Jan21 201229 12.00 12.24 12.00 12.20 +0.21 527 1,279 -493 Hover/Click
Mar21 201229 12.30 12.48 12.30 12.46 +0.16 610 8,476 +179 Hover/Click
May21 201229 12.52 12.64 12.51 12.64 +0.14 0 26 +0 Hover/Click
Jul21 201229 12.77 12.77 12.77 12.77 +0.13       Hover/Click
Total Volume and Open Interest 1,137 9,817 -314  
Live Cattle(CME) Weekly Monthly
Dec20 201229 113.200 113.550 111.900 112.050 -1.000 278 1,494 -190 Hover/Click
Feb21 201229 115.980 116.180 114.300 114.580 -1.205 8,397 111,092 -468 Hover/Click
Apr21 201229 119.535 119.900 118.550 118.785 -0.750 5,613 76,825 +614 Hover/Click
Jun21 201229 114.800 115.150 114.035 114.285 -0.515 2,839 62,359 -185 Hover/Click
Aug21 201229 114.200 114.550 113.550 113.830 -0.420 1,643 18,134 +265 Hover/Click
Oct21 201229 117.035 117.480 116.830 117.035 -0.295 666 10,911 +185 Hover/Click
Total Volume and Open Interest 19,685 286,909 +316  
Feeder Cattle(CME) Weekly Monthly
Jan21 201229 141.000 141.300 139.330 139.630 -1.370 1,039 9,399 +135 Hover/Click
Mar21 201229 142.685 142.900 140.750 141.235 -1.365 1,362 21,093 -105 Hover/Click
Apr21 201229 144.130 144.485 142.500 142.985 -1.145 395 4,386 +2 Hover/Click
May21 201229 145.350 145.735 143.850 144.250 -1.000 336 5,876 +26 Hover/Click
Aug21 201229 150.630 150.950 149.330 150.035 -0.565 121 3,831 +43 Hover/Click
Sep21 201229 150.450 150.580 149.050 149.550 -0.830 5 532 +0 Hover/Click
Oct21 201229 149.000 149.535 148.850 149.485 -0.515 3 167 +2 Hover/Click
Total Volume and Open Interest 3,264 45,328 +104  
Lean Hogs(CME) Weekly Monthly
Feb21 201229 66.780 67.750 66.050 67.200 +0.700 8,618 78,751 -438 Hover/Click
Apr21 201229 70.930 71.380 70.380 71.080 +0.330 4,070 43,355 +429 Hover/Click
May21 201229 75.700 76.000 75.480 76.000 +0.520 41 1,670 +12  
Jun21 201229 81.850 82.230 81.300 82.000 +0.120 2,164 29,189 +20 Hover/Click
Jul21 201229 82.280 82.500 81.600 82.300 +0.120 708 11,900 +6 Hover/Click
Aug21 201229 81.600 82.000 81.180 81.880 +0.300 695 13,988 +36 Hover/Click
Oct21 201229 70.030 70.400 69.600 70.300 +0.470 435 5,677 +158 Hover/Click
Dec21 201229 64.800 65.100 64.500 65.080 +0.450 440 2,056 +180 Hover/Click
Total Volume and Open Interest 17,205 187,340 +431  
Class III Milk(CME) Weekly Monthly
Dec20 201229 15.70 15.76 15.70 15.76 +0.06 26 4,054 +4 Hover/Click
Jan21 201229 16.48 16.62 16.24 16.26 -0.16 395 3,811 +12 Hover/Click
Feb21 201229 17.74 18.05 17.74 17.93 +0.20 493 3,040 -7 Hover/Click
Mar21 201229 17.70 17.82 17.66 17.77 +0.14 373 2,585 -2 Hover/Click
Apr21 201229 17.46 17.54 17.41 17.49 +0.04 35 1,756 -7 Hover/Click
May21 201229 17.45 17.47 17.35 17.45 +0.05 14 1,674 -1 Hover/Click
Jun21 201229 17.50 17.50 17.33 17.33 unch 18 1,696 +7 Hover/Click
Jul21 201229 17.45 17.45 17.40 17.41 unch 13 650 +2 Hover/Click
Aug21 201229 17.45 17.45 17.35 17.41 unch 12 671 +0 Hover/Click
Sep21 201229 17.50 17.60 17.50 17.59 -0.01 2 817 +1 Hover/Click
Oct21 201229 17.33 17.34 17.33 17.33 +0.01 5 590 -2 Hover/Click
Nov21 201229 17.16 17.17 17.16 17.16 unch 5 494 +0 Hover/Click
Dec21 201229 17.13 17.13 17.13 17.13 unch 2 523 -2 Hover/Click
Total Volume and Open Interest 1,393 22,393 +5  
Cocoa(ICE) Weekly Monthly
Mar21 201229 2556 2558 2495 2507 -53 6,074 98,987 -306 Hover/Click
May21 201229 2491 2491 2442 2451 -41 2,309 55,710 +59 Hover/Click
Jul21 201229 2457 2468 2424 2432 -41 1,082 23,564 -163 Hover/Click
Sep21 201229 2452 2461 2422 2428 -39 484 18,130 -1 Hover/Click
Dec21 201229 2450 2450 2419 2425 -39 89 11,967 -10 Hover/Click
Mar22 201229 2443 2443 2411 2418 -39 19 5,328 -17 Hover/Click
May22 201229 2441 2441 2412 2413 -39 13 208 +0 Hover/Click
Total Volume and Open Interest 10,075 219,196 -438  
Coffee "C"(ICE) Weekly Monthly
Mar21 201229 123.95 125.90 123.20 125.40 +2.05 8,991 111,262 +287 Hover/Click
May21 201229 125.65 127.80 125.15 127.30 +2.00 1,841 45,445 +257 Hover/Click
Jul21 201229 127.40 129.35 126.80 128.95 +2.05 914 35,146 -21 Hover/Click
Sep21 201229 128.90 130.70 128.30 130.40 +2.00 898 27,905 +240 Hover/Click
Dec21 201229 130.35 132.25 129.85 131.90 +2.05 267 18,874 +75 Hover/Click
Mar22 201229 131.50 133.35 131.30 133.30 +2.10 31 6,472 +0 Hover/Click
Total Volume and Open Interest 13,014 257,607 +867  
Orange Juice(ICE) Weekly Monthly
Jan21 201229 119.15 121.00 119.15 120.75 +1.35 308 1,673 -244 Hover/Click
Mar21 201229 122.60 124.60 122.30 124.55 +2.35 435 8,148 +203 Hover/Click
May21 201229 123.10 125.05 123.10 125.05 +2.15 16 663 +6 Hover/Click
Jul21 201229 124.85 126.20 124.65 126.20 +2.00 1 158 +0 Hover/Click
Sep21 201229 126.35 128.00 126.35 128.00 +1.85 1 31 +0 Hover/Click
Nov21 201229 129.65 129.65 129.65 129.65 +1.80 1 7 +0 Hover/Click
Total Volume and Open Interest 762 10,681 -35  
Sugar #11(ICE) Weekly Monthly
Mar21 201229 15.03 15.07 14.85 15.04 +0.06 24,391 382,297 +1,822 Hover/Click
May21 201229 14.24 14.32 14.10 14.31 +0.08 9,021 207,903 -850 Hover/Click
Jul21 201229 13.88 13.94 13.72 13.93 +0.08 3,496 139,719 +230 Hover/Click
Oct21 201229 13.77 13.85 13.63 13.84 +0.10 2,170 110,031 +180 Hover/Click
Mar22 201229 14.04 14.12 13.91 14.12 +0.10 993 65,866 +195 Hover/Click
May22 201229 13.65 13.65 13.41 13.62 +0.10 233 43,824 -6 Hover/Click
Jul22 201229 13.21 13.32 13.12 13.32 +0.10 131 36,689 +31 Hover/Click
Oct22 201229 13.08 13.21 13.03 13.21 +0.09 79 32,637 +0 Hover/Click
Total Volume and Open Interest 40,589 1,044,157 +1,617  
London Cocoa(LCE) Weekly Monthly
Mar21 201229 1694 1707 1670 1674 -17 4,451 74,633 -321 Hover/Click
May21 201229 1638 1648 1622 1625 -10 3,084 39,920 -96 Hover/Click
Jul21 201229 1616 1626 1602 1603 -9 3,372 26,571 -55 Hover/Click
Sep21 201229 1607 1617 1597 1597 -7 1,194 26,385 +59 Hover/Click
Dec21 201229 1611 1623 1603 1604 -6 520 30,337 +146 Hover/Click
Mar22 201229 1618 1619 1602 1602 -4 224 9,986 +17 Hover/Click
May22 201229 1610 1611 1604 1604 -3 51 3,436 +46 Hover/Click
Total Volume and Open Interest 13,328 213,607 +227  
London Sugar(LCE) Weekly Monthly
Mar21 201229 409.90 412.80 406.80 411.80 +3.20 5,597 35,501 -876 Hover/Click
May21 201229 400.00 403.60 398.40 402.80 +3.80 2,465 28,605 +743 Hover/Click
Aug21 201229 393.60 397.10 391.90 396.20 +3.90 427 14,155 -44 Hover/Click
Oct21 201229 386.00 389.70 385.50 388.90 +3.20 122 4,703 -28 Hover/Click
Dec21 201229 385.50 387.90 385.50 387.90 +2.80 16 3,196 -10 Hover/Click
Total Volume and Open Interest 8,660 88,747 -218  
Cotton(ICE) Weekly Monthly
Mar21 201229 76.70 77.25 76.36 77.01 +0.66 5,143 125,592 -136 Hover/Click
May21 201229 77.31 77.86 77.00 77.62 +0.62 2,108 42,278 -91 Hover/Click
Jul21 201229 77.80 78.33 77.53 78.08 +0.55 740 23,654 +89 Hover/Click
Oct21 201229 75.63 75.63 75.56 75.56 +0.46 3 12 +0 Hover/Click
Dec21 201229 74.00 74.39 73.69 74.11 +0.31 411 26,734 +151 Hover/Click
Mar22 201229 74.54 74.70 74.52 74.55 +0.25 23 1,570 +4 Hover/Click
Total Volume and Open Interest 8,467 222,249 +37  
Lumber(CME) Weekly Monthly
Jan21 201229 884.5 896.6 858.8 888.1 +3.1 112 745 -37  
Mar21 201229 776.8 788.7 750.7 777.0 +2.0 139 1,607 +38  
May21 201229 694.8 703.5 676.5 690.4 +2.6 23 451 -7  
Jul21 201229 645.0 649.4 645.0 649.4 -0.3 10 264 +3  
Sep21 201229 625.0 625.0 625.0 625.0 -5.0 0 11 +0  
Nov21 201229 625.0 625.0 625.0 625.0 -5.0        
Jan22 201229 625.0 625.0 625.0 625.0 -5.0        
Total Volume and Open Interest 284 3,078 -3  
Crude Oil(NYM) Weekly Monthly
Feb21 201229 47.72 48.35 47.68 48.00 +0.38 167,390 372,115 -5,174 Hover/Click
Mar21 201229 47.87 48.49 47.82 48.14 +0.37 31,480 263,196 +1,957 Hover/Click
Apr21 201229 47.98 48.59 47.96 48.25 +0.38 13,347 122,114 -1,078 Hover/Click
May21 201229 48.09 48.63 48.03 48.30 +0.37 6,489 99,601 -219 Hover/Click
Jun21 201229 48.05 48.64 48.03 48.29 +0.34 13,537 218,199 -638 Hover/Click
Jul21 201229 48.07 48.54 48.00 48.22 +0.33 3,694 72,462 +673 Hover/Click
Aug21 201229 47.99 48.40 47.95 48.12 +0.33 2,474 52,676 +617 Hover/Click
Sep21 201229 47.84 48.27 47.80 47.99 +0.32 1,832 85,717 +140 Hover/Click
Oct21 201229 47.80 48.09 47.73 47.84 +0.31 553 46,024 -11 Hover/Click
Nov21 201229 47.58 47.95 47.56 47.71 +0.31 649 48,851 +358 Hover/Click
Dec21 201229 47.37 47.89 47.34 47.57 +0.30 12,845 270,001 -1,354 Hover/Click
Jan22 201229 47.22 47.67 47.22 47.41 +0.30 163 39,976 -27 Hover/Click
Feb22 201229 47.26 47.26 47.26 47.26 +0.30 164 20,382 +119 Hover/Click
Mar22 201229 47.11 47.11 47.11 47.11 +0.28 436 29,643 +117 Hover/Click
Apr22 201229 46.98 46.98 46.98 46.98 +0.27 76 8,662 +53 Hover/Click
May22 201229 46.88 46.88 46.88 46.88 +0.27 92 10,946 +68 Hover/Click
Total Volume and Open Interest 261,200 2,116,035 -3,641  
e-miNY Crude Oil(NYM)
Feb21 201229 47.700 48.350 47.700 48.000 +0.375 7,789 1,380 -1  
Mar21 201229 47.950 48.475 47.850 48.150 +0.375 744 647 -5  
Apr21 201229 48.100 48.425 48.100 48.250 +0.375 2 178 +0  
May21 201229 48.275 48.350 48.275 48.300 +0.375 2 40 +0  
Jun21 201229 48.300 48.625 48.100 48.300 +0.350 11 163 +2  
Jul21 201229 48.200 48.450 48.075 48.225 +0.325 9 20 +0  
Aug21 201229 48.125 48.125 48.125 48.125 +0.325 0 11 +0  
Sep21 201229 47.800 48.050 47.800 48.000 +0.325 2 11 -1  
Oct21 201229 48.000 48.000 47.850 47.850 +0.325 0 6 +0  
Nov21 201229 47.675 47.700 47.675 47.700 +0.300 0 13 +0  
Total Volume and Open Interest 8,572 2,647 -7  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201229 148.30 149.96 148.20 148.68 +0.78 11,361 20,743 -2,365 Hover/Click
Feb21 201229 148.19 150.07 148.09 148.77 +0.79 37,451 88,276 +1,339 Hover/Click
Mar21 201229 148.36 150.01 148.27 148.71 +0.78 14,395 52,618 +472 Hover/Click
Apr21 201229 148.47 149.81 148.08 148.61 +0.82 7,956 39,077 +256 Hover/Click
May21 201229 148.38 149.77 148.34 148.65 +0.88 3,368 22,370 +698 Hover/Click
Jun21 201229 149.09 149.96 148.64 148.99 +0.92 3,215 36,138 +157 Hover/Click
Jul21 201229 149.42 150.26 149.17 149.50 +0.93 1,275 10,422 -12 Hover/Click
Aug21 201229 150.77 151.00 149.91 150.02 +0.94 739 6,861 +72 Hover/Click
Sep21 201229 150.54 151.54 150.47 150.63 +0.99 460 10,082 -79 Hover/Click
Oct21 201229 151.96 151.96 151.18 151.36 +1.04 525 5,369 -71 Hover/Click
Nov21 201229 152.59 152.59 151.71 152.02 +1.06 184 5,600 -53 Hover/Click
Dec21 201229 152.34 153.33 152.10 152.51 +1.08 1,104 34,731 +38 Hover/Click
Jan22 201229 152.75 153.11 152.75 153.11 +1.09 53 9,044 +20 Hover/Click
Feb22 201229 153.95 153.95 153.26 153.26 +1.10 11 1,685 +5 Hover/Click
Total Volume and Open Interest 82,410 364,835 +500  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201229 136.73 139.51 136.60 138.79 +2.02 11,626 21,472 -3,383 Hover/Click
Feb21 201229 135.99 138.54 135.83 137.83 +1.76 32,454 120,826 -3,523 Hover/Click
Mar21 201229 136.73 139.21 136.73 138.54 +1.56 11,237 70,163 -155 Hover/Click
Apr21 201229 149.47 151.08 148.90 150.39 +1.43 5,001 38,079 -456 Hover/Click
May21 201229 150.55 152.10 150.43 151.40 +1.40 1,395 25,522 +25 Hover/Click
Jun21 201229 150.74 152.12 150.32 151.49 +1.34 1,823 43,039 -72 Hover/Click
Jul21 201229 150.67 151.33 149.99 150.79 +1.31 748 16,283 +36 Hover/Click
Aug21 201229 148.83 150.08 148.61 149.41 +1.27 609 8,498 +123 Hover/Click
Sep21 201229 146.81 147.70 146.62 147.13 +1.22 734 21,383 +108 Hover/Click
Oct21 201229 138.36 138.70 137.75 138.17 +1.21 302 18,688 +10 Hover/Click
Total Volume and Open Interest 66,304 424,675 -7,318  
e-miNY RBOB Gasoline(NYM)
Jan21 201229 138.79 138.79 138.79 138.79 +2.02 0 1 +0  
Feb21 201229 137.83 137.83 137.83 137.83 +1.76        
Mar21 201229 138.54 138.54 138.54 138.54 +1.56        
Apr21 201229 150.39 150.39 150.39 150.39 +1.43        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jan21 201229 2.340 2.490 2.282 2.467 +0.162 39,990 12,866 -5,170 Hover/Click
Feb21 201229 2.350 2.486 2.305 2.444 +0.118 69,889 202,662 -965 Hover/Click
Mar21 201229 2.350 2.477 2.313 2.439 +0.110 26,828 253,022 +44 Hover/Click
Apr21 201229 2.374 2.487 2.344 2.454 +0.097 22,357 107,818 +1,079 Hover/Click
May21 201229 2.398 2.499 2.375 2.473 +0.085 8,531 61,809 -21 Hover/Click
Jun21 201229 2.462 2.553 2.433 2.529 +0.081 7,526 40,019 +280 Hover/Click
Jul21 201229 2.531 2.620 2.502 2.597 +0.079 4,305 31,359 +520 Hover/Click
Aug21 201229 2.541 2.649 2.533 2.628 +0.079 2,182 28,240 +199 Hover/Click
Sep21 201229 2.553 2.648 2.530 2.628 +0.080 1,820 45,944 +365 Hover/Click
Oct21 201229 2.587 2.678 2.562 2.659 +0.078 5,230 102,476 +61 Hover/Click
Nov21 201229 2.636 2.734 2.634 2.720 +0.074 2,088 42,106 +289 Hover/Click
Dec21 201229 2.767 2.856 2.759 2.843 +0.069 2,078 42,687 +85 Hover/Click
Jan22 201229 2.883 2.949 2.860 2.939 +0.065 2,953 41,218 +125 Hover/Click
Feb22 201229 2.812 2.885 2.812 2.877 +0.060 1,862 24,824 +222 Hover/Click
Mar22 201229 2.715 2.748 2.688 2.746 +0.050 2,120 27,872 +23 Hover/Click
Apr22 201229 2.355 2.402 2.355 2.400 +0.039 1,422 24,614 -126 Hover/Click
Total Volume and Open Interest 202,131 1,171,287 -2,962  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201229 51.02 51.63 50.86 51.09 +0.23 96,688 128,364 -7,520 Hover/Click
Mar21 201229 51.03 51.69 50.96 51.23 +0.33 109,615 565,731 -336 Hover/Click
Apr21 201229 51.19 51.74 51.04 51.32 +0.33 34,579 240,032 +3,207 Hover/Click
May21 201229 51.25 51.75 51.09 51.35 +0.32 16,819 151,617 +1,472 Hover/Click
Jun21 201229 51.19 51.70 51.05 51.30 +0.31 22,788 230,049 +1,289 Hover/Click
Jul21 201229 51.19 51.59 50.95 51.19 +0.30 3,313 110,494 +569 Hover/Click
Aug21 201229 51.08 51.49 50.91 51.11 +0.30 2,627 69,919 -129 Hover/Click
Sep21 201229 51.06 51.36 50.80 50.99 +0.30 4,513 73,470 +299 Hover/Click
Oct21 201229 50.88 51.24 50.68 50.87 +0.30 1,456 39,228 +575 Hover/Click
Nov21 201229 50.98 50.98 50.75 50.75 +0.30 364 35,954 +19 Hover/Click
Dec21 201229 50.62 50.98 50.43 50.63 +0.30 11,385 260,384 -209 Hover/Click
Jan22 201229 50.55 50.55 50.50 50.51 +0.30 156 43,772 -44 Hover/Click
Feb22 201229 50.40 50.42 50.40 50.42 +0.30 183 35,813 -8 Hover/Click
Mar22 201229 50.37 50.37 50.37 50.37 +0.30 1,622 46,561 +952 Hover/Click
Total Volume and Open Interest 312,991 2,499,929 +252  
Gas Oil(ICE) Weekly Monthly
Jan21 201229 425.75 429.50 423.75 424.75 -2.00 19,761 117,558 -2,284 Hover/Click
Feb21 201229 427.50 431.75 426.00 427.25 -2.00 29,968 136,860 -187 Hover/Click
Mar21 201229 429.75 433.75 427.75 429.00 -2.00 9,136 112,067 -39 Hover/Click
Apr21 201229 430.00 434.50 428.75 430.25 -1.75 3,557 50,915 +498 Hover/Click
May21 201229 430.00 434.50 430.00 431.25 -1.50 3,250 41,700 +164 Hover/Click
Jun21 201229 431.50 436.00 430.75 432.00 -1.50 6,150 72,455 +246 Hover/Click
Jul21 201229 432.75 437.50 431.75 433.75 -1.25 1,121 30,075 +53 Hover/Click
Aug21 201229 434.50 438.50 433.50 435.25 -1.50 728 22,506 -102 Hover/Click
Sep21 201229 435.00 439.50 434.75 436.50 -1.25 1,019 28,123 +175 Hover/Click
Oct21 201229 436.50 441.00 436.50 438.00 -1.25 265 35,950 -9 Hover/Click
Total Volume and Open Interest 80,147 933,665 -950  
Ethanol(CBOT)
Jan21 201229 1.338 1.420 1.338 1.420 +0.020 0 31 +0  
Feb21 201229 1.388 1.430 1.388 1.430 +0.020 0 2 +0  
Mar21 201229 1.443 1.443 1.443 1.443 +0.020        
Apr21 201229 1.510 1.510 1.510 1.510 +0.020 0 40 +0  
May21 201229 1.505 1.505 1.505 1.505 +0.020 0 32 +0  
Jun21 201229 1.500 1.500 1.500 1.500 +0.020        
Jul21 201229 1.500 1.500 1.500 1.500 +0.020        
Aug21 201229 1.500 1.500 1.500 1.500 +0.020 0 5 +0  
Total Volume and Open Interest 0 110 +0  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 201229 47.90 48.34 47.76 48.00 +0.38 11,214 45,449 -1,466 Hover/Click
Mar21 201229 48.06 48.50 47.91 48.14 +0.37 10,219 54,468 -87 Hover/Click
Apr21 201229 48.22 48.59 48.05 48.25 +0.38 8,312 18,630 +134 Hover/Click
May21 201229 48.28 48.64 48.13 48.30 +0.37 6,589 12,968 +26 Hover/Click
Jun21 201229 48.22 48.63 48.20 48.29 +0.34 4,712 54,778 -547 Hover/Click
Jul21 201229 48.14 48.49 48.14 48.22 +0.33 1,441 11,223 -169 Hover/Click
Aug21 201229 48.36 48.36 48.12 48.12 +0.33 616 8,659 +126 Hover/Click
Sep21 201229 48.23 48.23 47.99 47.99 +0.32 414 11,851 +1 Hover/Click
Oct21 201229 48.08 48.08 47.84 47.84 +0.31 145 8,319 -49 Hover/Click
Nov21 201229 47.71 47.71 47.71 47.71 +0.31 40 7,677 -5 Hover/Click
Dec21 201229 47.78 47.86 47.45 47.57 +0.30 2,062 82,034 -39 Hover/Click
Jan22 201229 47.65 47.74 47.41 47.41 +0.30 4 4,948 +0 Hover/Click
Feb22 201229 47.26 47.26 47.26 47.26 +0.30 2 2,493 +0 Hover/Click
Mar22 201229 47.11 47.11 47.11 47.11 +0.28 63 8,951 +16 Hover/Click
Apr22 201229 46.98 46.98 46.98 46.98 +0.27 24 3,211 +24 Hover/Click
May22 201229 46.88 46.88 46.88 46.88 +0.27 24 3,341 +0 Hover/Click
Total Volume and Open Interest 47,031 466,186 -1,986  
US Dollar Index(ICE) Weekly Monthly
Mar21 201229 90.160 90.165 89.785 89.918 -0.357 10,826 35,356 +303 Hover/Click
Jun21 201229 90.100 90.100 89.830 89.882 -0.357 18 541 -1 Hover/Click
Sep21 201229 89.868 89.868 89.868 89.868 -0.357 17 26 +17 Hover/Click
Total Volume and Open Interest 10,861 35,923 +319  
Australian Dollar(CME) Weekly Monthly
Mar21 201229 75.86 76.31 75.85 76.16 +0.34 49,796 134,959 +1,670 Hover/Click
Jun21 201229 75.91 76.34 75.91 76.20 +0.34 26 194 +13 Hover/Click
Sep21 201229 76.23 76.32 76.23 76.23 +0.34 0 260 +0 Hover/Click
Total Volume and Open Interest 49,938 136,563 +1,729  
British Pound(CME) Weekly Monthly
Mar21 201229 134.59 135.32 134.59 135.08 +0.50 65,288 141,271 -1,723 Hover/Click
Jun21 201229 134.78 135.37 134.78 135.14 +0.50 165 469 +65 Hover/Click
Sep21 201229 135.20 135.30 135.20 135.20 +0.49 0 240 +0 Hover/Click
Total Volume and Open Interest 65,934 144,011 -1,637  
Canadian Dollar(CME) Weekly Monthly
Mar21 201229 77.84 78.28 77.84 78.08 +0.18 26,930 150,812 -159 Hover/Click
Jun21 201229 78.00 78.28 77.88 78.09 +0.18 11 2,888 +1 Hover/Click
Sep21 201229 78.12 78.28 78.07 78.09 +0.18 5 631 +5 Hover/Click
Dec21 201229 78.15 78.28 78.09 78.09 +0.18 0 500 +0 Hover/Click
Total Volume and Open Interest 27,923 157,101 +31  
Japanese Yen(CME) Weekly Monthly
Mar21 201229 96.44 96.74 96.41 96.68 +0.26 46,734 193,335 -3,042 Hover/Click
Jun21 201229 96.56 96.84 96.53 96.79 +0.26 16 181 +6 Hover/Click
Sep21 201229 96.91 96.91 96.91 96.91 +0.27 0 130 +0 Hover/Click
Total Volume and Open Interest 46,774 195,493 -3,036  
Swiss Franc(CME) Weekly Monthly
Mar21 201229 112.74 113.53 112.74 113.33 +0.64 8,357 52,506 -683 Hover/Click
Jun21 201229 113.63 113.81 113.63 113.63 +0.64 4 80 -1 Hover/Click
Sep21 201229 113.93 113.96 113.93 113.93 +0.65 0 85 +0 Hover/Click
Total Volume and Open Interest 8,361 52,672 -684  
EuroFX(CME) Weekly Monthly
Mar21 201229 122.34 123.00 122.34 122.77 +0.44 56,166 664,533 -646 Hover/Click
Jun21 201229 122.67 123.24 122.67 123.01 +0.44 39 1,476 +4 Hover/Click
Sep21 201229 123.26 123.45 123.26 123.26 +0.45 0 1,236 +0 Hover/Click
Total Volume and Open Interest 57,184 672,492 -361  
Mexican Peso(CME) Weekly Monthly
Jan21 201229 501.50 501.75 501.50 501.50 +3.75 0 100 +0  
Feb21 201229 499.75 500.25 499.75 499.75 +3.50 0 8 +0  
Total Volume and Open Interest 23,151 141,802 +1,500  
Brazilian Real(CME) Weekly Monthly
Jan21 201229 191.15 193.80 189.30 192.70 +2.45 1,814 26,426 -199  
Feb21 201229 189.50 193.55 188.80 192.60 +2.45 1,199 9,869 +306  
Mar21 201229 192.15 193.35 192.00 192.45 +2.40 12 1,377 +11 Hover/Click
Apr21 201229 192.15 192.95 192.15 192.15 +2.40 0 15 +0  
Total Volume and Open Interest 3,025 37,687 +118  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 201229 172~280 172~280 172~050 172~210 -0~030 109,351 1,146,438 +7,839 Hover/Click
Jun21 201229 171~140 171~140 170~300 171~090 -0~040 1 12 +1 Hover/Click
Sep21 201229 171~090 171~090 171~090 171~090 -0~040       Hover/Click
Total Volume and Open Interest 109,352 1,146,450 +7,840  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 201229 137~310 137~310 137~255 137~295 unch 256,470 3,150,219 +7,073 Hover/Click
Jun21 201229 137~060 137~060 137~005 137~015 -0~025 2 52 +1 Hover/Click
Sep21 201229 137~015 137~015 137~015 137~015 -0~025       Hover/Click
Total Volume and Open Interest 256,472 3,150,271 +7,074  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201229 125~242 125~254 125~242 125~252 +0~002 74 53,156 +0 Hover/Click
Mar21 201229 126~034 126~036 126~012 126~026 +0~002 194,669 3,129,859 -1,581 Hover/Click
Jun21 201229 126~012 126~012 126~012 126~012 +0~002 0 1 +0 Hover/Click
Total Volume and Open Interest 194,743 3,183,016 -1,581  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201229 110~152 110~152 110~152 110~152 unch 2 23,032 +0 Hover/Click
Mar21 201229 110~153 110~154 110~151 110~152 unch 55,669 1,894,252 +9,137 Hover/Click
Jun21 201229 110~152 110~152 110~152 110~152 unch       Hover/Click
Total Volume and Open Interest 55,671 1,917,284 +9,137  
Eurodollars(CME) Weekly Monthly
Mar21 201229 99.830 99.830 99.825 99.830 unch 130,532 1,087,575 -32,380  
Jun21 201229 99.825 99.830 99.825 99.830 +0.005 63,052 948,470 +5,156  
Sep21 201229 99.820 99.820 99.815 99.820 +0.005 41,805 788,779 -70  
Dec21 201229 99.780 99.780 99.775 99.780 +0.005 38,527 721,629 +4,225  
Mar22 201229 99.805 99.805 99.800 99.805 +0.005 29,236 640,458 -4,856  
Jun22 201229 99.795 99.800 99.790 99.795 +0.005 30,212 618,029 +374  
Sep22 201229 99.780 99.780 99.775 99.780 +0.005 21,263 462,619 -4,019  
Dec22 201229 99.725 99.730 99.715 99.725 +0.005 23,981 402,729 -2,994  
Mar23 201229 99.725 99.730 99.715 99.725 +0.005 30,974 663,622 -5,468  
Jun23 201229 99.685 99.685 99.670 99.680 +0.005 18,741 376,608 -4,686  
Sep23 201229 99.545 99.550 99.535 99.545 +0.005 27,507 423,204 +2,862  
Dec23 201229 99.490 99.495 99.475 99.490 +0.005 16,742 346,626 -67  
Mar24 201229 99.430 99.430 99.415 99.430 +0.005 14,423 274,614 +486  
Jun24 201229 99.365 99.365 99.350 99.365 +0.005 6,831 209,360 -376  
Sep24 201229 99.295 99.295 99.275 99.290 +0.005 11,401 170,544 +1,027  
Dec24 201229 99.220 99.220 99.195 99.215 +0.005 7,150 193,309 +1,004  
Mar25 201229 99.150 99.155 99.125 99.150 +0.005 6,154 145,742 +544  
Jun25 201229 99.080 99.080 99.055 99.075 +0.005 3,220 110,991 +148  
Total Volume and Open Interest 567,983 9,040,442 -28,000  
Ultra T-Bond(CBOT)
Dec20 201221 213~31 216~05 213~31 213~31 +0~30 1,870 6,470 -1,963  
Mar21 201229 212~27 212~29 211~10 212~09 -0~09 32,236 1,025,433 +750  
Jun21 201229 210~29 210~29 210~29 210~29 -0~09        
Total Volume and Open Interest 32,236 1,025,433 +750  
Ultra 10-Yr T-Note(CBOT)
Dec20 201221 156~270 157~115 156~175 156~175 +0~025 253 834 +0  
Mar21 201229 156~050 156~050 155~240 156~000 -0~010 50,978 1,000,261 +2,192  
Jun21 201229 155~230 155~230 155~230 155~230 -0~100        
Total Volume and Open Interest 50,978 1,000,261 +2,192  
30 Day Federal Funds(CBOT)
Dec20 201229 99.910 99.910 99.908 99.908 unch 288 117,223 -94  
Jan21 201229 99.920 99.920 99.915 99.915 unch 13,761 153,991 +2,455  
Feb21 201229 99.925 99.925 99.920 99.920 unch 4,239 147,437 +210  
Mar21 201229 99.925 99.930 99.925 99.925 unch 3,139 78,859 -1,024  
Apr21 201229 99.930 99.930 99.925 99.925 unch 2,791 102,691 +316  
May21 201229 99.930 99.930 99.925 99.925 unch 5,121 81,158 +1,690  
Total Volume and Open Interest 38,065 1,098,498 +1,173  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201229 151.97 152.02 151.92 151.95 -0.02 171 13,956 -177 Hover/Click
Jun21 201229 151.95 151.95 151.95 151.95 -0.02       Hover/Click
Sep21 201229 151.95 151.95 151.95 151.95 -0.02       Hover/Click
Total Volume and Open Interest 171 13,956 -177  
Euro-Buxl(EUREX)
Mar21 201229 224.92 225.80 224.72 225.54 +1.06 51,397 235,733 +5,079  
Jun21 201229 223.90 223.90 223.90 223.90 +1.10        
Sep21 201229 222.50 222.50 222.50 222.50 +1.06        
Total Volume and Open Interest 51,397 235,733 +5,079  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201229 177.60 177.75 177.52 177.70 +0.31 507,278 1,289,170 +91,023 Hover/Click
Jun21 201229 174.72 174.81 174.72 174.81 +0.31 1 84 +0 Hover/Click
Sep21 201229 177.19 177.19 177.19 177.19 +0.31       Hover/Click
Total Volume and Open Interest 507,279 1,289,254 +91,023  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201229 135.18 135.22 135.15 135.20 +0.10 243,377 1,036,210 +15,487 Hover/Click
Jun21 201229 135.40 135.40 135.40 135.40 +0.10       Hover/Click
Sep21 201229 138.45 138.45 138.45 138.45 +0.10       Hover/Click
Total Volume and Open Interest 243,377 1,036,210 +15,487  
Euro-Schatz(EUREX)
Mar21 201229 112.27 112.29 112.26 112.28 +0.03 284,008 1,342,837 +80,812  
Jun21 201229 112.18 112.18 112.18 112.18 +0.03 0 1 +0  
Sep21 201229 112.86 112.86 112.86 112.86 +0.03        
Total Volume and Open Interest 284,008 1,342,838 +80,812  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201229 100.545 100.545 100.540 100.545 +0.005 0 1,164 -27  
Jun21 201229 100.545 100.545 100.545 100.545 +0.005 0 518 +0  
Total Volume and Open Interest 0 3,780 -27  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201229 136~06 136~08 136~06 136~08 +0~15 904 1,471 -904 Hover/Click
Mar21 201229 135~01 135~12 134~29 135~10 +0~16 211,896 447,797 -3,371 Hover/Click
Total Volume and Open Interest 212,800 449,328 -4,275  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 201229 99.97 99.99 99.97 99.99 +0.00 45,234 613,918 -3,989  
Jun21 201229 100.00 100.01 99.99 100.00 +0.00 63,158 742,394 -8,391  
Sep21 201229 100.01 100.04 100.01 100.03 +0.01 52,713 558,050 -4,146  
Dec21 201229 100.02 100.04 100.02 100.04 +0.01 56,973 484,421 +11,498  
Mar22 201229 99.96 99.99 99.96 99.97 +0.01 76,818 623,923 +5,739  
Jun22 201229 99.94 99.97 99.93 99.96 +0.02 64,644 310,224 +9,579  
Total Volume and Open Interest 652,689 4,406,954 +9,530  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201229 100.540 100.545 100.535 100.535 unch 12,639 335,816 +52  
Jun21 201229 100.540 100.545 100.535 100.540 +0.005 21,372 373,530 -2,276  
Sep21 201229 100.535 100.545 100.535 100.540 +0.010 14,691 342,739 +2,140  
Total Volume and Open Interest 144,264 3,123,719 +931  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 201229 99.98 99.99 99.98 99.99 unch 13,247 136,896 -751  
Jun21 201229 99.98 99.98 99.97 99.98 unch 4,052 142,805 -201  
Sep21 201229 99.97 99.97 99.96 99.97 unch 10,433 134,867 +4,053  
Dec21 201229 99.94 99.94 99.93 99.94 unch 15,435 110,777 -341  
Mar22 201229 99.91 99.92 99.91 99.92 unch 6,986 120,310 -450  
Jun22 201229 99.88 99.88 99.87 99.88 -0.01 3,831 51,173 +79  
Sep22 201229 99.83 99.85 99.83 99.84 -0.01 1,947 50,347 -221  
Dec22 201229 99.79 99.79 99.79 99.79 -0.01 2,933 21,347 -557  
Mar23 201229 99.75 99.75 99.75 99.75 -0.01 3 327 +3  
Jun23 201229 99.69 99.69 99.69 99.69 -0.02 0 500 +0  
Total Volume and Open Interest 58,867 769,901 +1,614  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201229 98.98 98.99 98.97 98.99 -0.03 115,321 1,401,539 +45  
Jun21 201229 98.96 98.96 98.96 98.96 -0.03        
Total Volume and Open Interest 115,321 1,401,539 +45  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201229 99.82 99.82 99.82 99.82 -0.01 137,978 845,007 +17,558  
Jun21 201229 99.82 99.82 99.82 99.82 -0.01        
Total Volume and Open Interest 137,978 845,007 +17,558  
Gold(CMX) Weekly Monthly
Dec20 201229 1881.3 1881.3 1879.7 1879.7 +2.5 46 143 -126 Hover/Click
Feb21 201229 1878.0 1891.3 1875.6 1882.9 +2.5 89,405 415,333 +251 Hover/Click
Apr21 201229 1882.1 1895.2 1880.1 1887.3 +2.5 2,567 82,686 +1,311 Hover/Click
Jun21 201229 1886.5 1898.4 1883.9 1890.3 +2.5 757 34,445 -176 Hover/Click
Aug21 201229 1893.2 1900.8 1888.0 1893.4 +2.6 183 12,329 +105 Hover/Click
Oct21 201229 1895.7 1895.7 1895.7 1895.7 +2.7 25 5,035 +0 Hover/Click
Dec21 201229 1898.1 1905.0 1892.0 1898.2 +2.7 290 10,439 +83 Hover/Click
Feb22 201229 1900.8 1900.8 1900.8 1900.8 +2.8 82 646 +25 Hover/Click
Apr22 201229 1903.2 1903.2 1903.2 1903.2 +2.8 0 23 +0 Hover/Click
Jun22 201229 1906.1 1906.1 1906.1 1906.1 +3.1 9 109 +3 Hover/Click
Aug22 201229 1907.6 1907.6 1907.6 1907.6 +3.1 0 4 +0 Hover/Click
Oct22 201229 1911.3 1911.3 1911.3 1911.3 +3.1       Hover/Click
Total Volume and Open Interest 93,568 563,260 +1,444  
Silver(CMX) Weekly Monthly
Dec20 201229 2625.0 2625.0 2613.8 2613.8 -32.2 66 123 -90 Hover/Click
Mar21 201229 2645.0 2677.0 2607.5 2621.7 -32.2 35,135 142,802 -318 Hover/Click
May21 201229 2657.0 2681.5 2613.5 2627.6 -32.0 656 14,615 +30 Hover/Click
Jul21 201229 2676.5 2680.0 2625.0 2633.6 -32.0 196 4,944 +105 Hover/Click
Sep21 201229 2637.5 2685.0 2630.0 2638.8 -31.6 38 2,238 +8 Hover/Click
Dec21 201229 2655.5 2655.5 2644.5 2644.5 -31.4 119 2,186 +64 Hover/Click
Mar22 201229 2653.3 2653.3 2653.3 2653.3 -31.4 0 22 +0 Hover/Click
Total Volume and Open Interest 36,589 168,654 -190  
Platinum(NYMEX) Weekly Monthly
Jan21 201229 1037.9 1066.5 1037.3 1056.6 +13.5 6,196 9,638 -2,070 Hover/Click
Apr21 201229 1043.5 1073.4 1043.5 1062.6 +13.5 4,655 52,308 +1,475 Hover/Click
Jul21 201229 1050.6 1073.9 1050.6 1066.7 +12.5 62 527 +32 Hover/Click
Oct21 201229 1056.4 1069.2 1053.5 1069.2 +13.0 2 64 +1 Hover/Click
Total Volume and Open Interest 10,924 62,633 -557  
Palladium(NYMEX) Weekly Monthly
Mar21 201229 2343.00 2375.00 2323.00 2344.30 -7.50 524 8,904 -14 Hover/Click
Jun21 201229 2367.00 2367.00 2342.50 2350.00 -7.80 0 132 +0 Hover/Click
Sep21 201229 2346.00 2346.00 2346.00 2346.00 -7.80       Hover/Click
Total Volume and Open Interest 527 9,040 -16  
Copper(CMX) Weekly Monthly
Dec20 201229 356.60 356.60 355.15 355.30 -1.70 330 910 -213 Hover/Click
Mar21 201229 357.25 359.15 354.40 355.55 -1.55 31,650 159,051 -460 Hover/Click
May21 201229 358.40 359.60 354.95 356.05 -1.60 1,244 33,665 -171 Hover/Click
Jul21 201229 358.70 359.95 355.20 356.25 -1.75 969 23,022 -339 Hover/Click
Sep21 201229 358.45 359.10 355.80 356.20 -1.75 469 11,982 -36 Hover/Click
Total Volume and Open Interest 35,182 245,071 -1,196  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 201229 30318 30502 30166 30238 -67 51,433 82,325 -909 Hover/Click
Jun21 201229 30299 30369 30048 30117 -64 10 66 -2 Hover/Click
Sep21 201229 30199 30236 30019 30050 -62 0 8 +0 Hover/Click
Dec21 201229 29949 29949 29949 29949 -61       Hover/Click
Total Volume and Open Interest 51,443 82,399 -911  
S & P 500(CME) Weekly Monthly
Mar21 201229 3720.00 3746.75 3720.00 3720.00 -7.50 600 5,100 -500  
Jun21 201229 3709.50 3709.50 3709.50 3709.50 -7.50        
Sep21 201229 3700.25 3700.25 3700.25 3700.25 -7.00        
Dec21 201229 3687.50 3687.50 3687.50 3687.50 -7.50        
Total Volume and Open Interest 600 5,174 -500  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 201229 3731.00 3747.75 3714.50 3720.00 -7.50 369,650 2,463,029 +4,629 Hover/Click
Jun21 201229 3721.00 3736.50 3704.50 3709.50 -7.50 183 3,998 +43 Hover/Click
Sep21 201229 3720.75 3727.50 3696.75 3700.25 -7.00 0 46 +0 Hover/Click
Dec21 201229 3687.50 3700.50 3687.50 3687.50 -7.50 0 40 +0 Hover/Click
Total Volume and Open Interest 369,833 2,467,113 +4,672  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 201229 12845.25 12918.25 12808.25 12841.00 +8.25 173,464 209,785 +1,050 Hover/Click
Jun21 201229 12834.00 12901.25 12794.75 12825.75 +8.50 91 1,035 +34 Hover/Click
Sep21 201229 12887.00 12887.00 12806.50 12813.75 +3.50 0 7 +0 Hover/Click
Total Volume and Open Interest 173,555 210,829 +1,084  
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 201229 2309.10 2321.20 2268.90 2280.70 -24.40 6,034 54,064 +353 Hover/Click
Jun21 201229 2293.10 2293.10 2286.50 2293.10 -25.40       Hover/Click
Total Volume and Open Interest 6,034 54,064 +353  
Volatility Index(CBOE)
Dec20 201216 23.05 23.35 22.15 23.35 +0.47 49,131 34,475 -9,384  
Jan21 201229 23.65 25.20 23.30 24.63 +0.95 20,746 149,254 +149,254  
Feb21 201229 25.41 26.70 25.22 26.43 +0.85 14,840 79,305 +79,305  
Mar21 201229 25.60 26.63 25.40 26.43 +0.75 4,270 24,480 +24,480  
Total Volume and Open Interest 45,258 282,053 +0  
S & P 600(CME)
Dec20 201218 1120.30 1120.30 1120.30 1120.30 +3.50        
Mar21 201229 1108.30 1108.30 1108.30 1108.30 -18.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 201229 1996.50 2006.70 1946.60 1955.50 -39.50 50,997 527,686 +326 Hover/Click
Jun21 201229 1997.40 2002.40 1943.20 1951.60 -39.50 3 11 -1 Hover/Click
Sep21 201229 1947.70 1947.70 1947.70 1947.70 -37.60       Hover/Click
Total Volume and Open Interest 51,000 527,697 +325  
Nikkei 225(CME)
Mar21 201229 26930 27715 26895 27515 +590 1,186 14,847 -20  
Jun21 201229 27395 27550 26765 27355 +585 0 20 +0  
Total Volume and Open Interest 1,186 14,867 -20  
Nikkei 225(SGX) Weekly Monthly
Mar21 201229 26785 27590 26775 27545 +770 12,933 92,711 +2,078  
Jun21 201229 27390 27390 27390 27390 +770 0 6,818 +0  
Sep21 201229 27360 27360 27360 27360 +765 0 88 +0  
Total Volume and Open Interest 12,958 123,710 +2,098  
Nikkei 225 Mini(JPX)
Mar21 201229 26880 27590 26870 27570 +790 104,447 258,933 +2,449  
Jun21 201229 26625 27405 26585 27380 +780 1,865 3,928 +282  
Sep21 201229 26535 27330 26535 27320 +790 21 756 -17  
Total Volume and Open Interest 110,863 337,422 +6,992  
Nikkei 225(JPX)
Mar21 201229 26880 27590 26870 27570 +790 6,661 216,769 -1,281  
Jun21 201229 26690 27400 26690 27380 +780 18 21,046 +2  
Sep21 201229 27010 27320 27010 27320 +790 0 1,204 +0  
Total Volume and Open Interest 6,682 308,367 -1,278  
Nikkei 225(CME) Yen
Mar21 201229 26895 27680 26870 27480 +580 10,814 44,283 +250  
Jun21 201229 27385 27490 26695 27300 +590 1 21 -1  
Sep21 201229 27225 27225 27225 27225 +590        
Total Volume and Open Interest 10,815 44,304 +249  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201229 27480 27480 27480 27480 +580        
Jun21 201229 27300 27300 27300 27300 +590        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 201229 5603.0 5617.5 5573.5 5602.5 +23.5 8,977 243,544 -15,460  
Feb21 201229 5601.5 5603.0 5577.5 5597.5 +23.5 0 9 +0  
Mar21 201229 5593.0 5603.0 5568.0 5592.0 +21.0 7 8,089 -11  
Jun21 201229 5504.0 5504.0 5504.0 5504.0 +23.5 0 17 +0  
Sep21 201229 5485.0 5485.0 5485.0 5485.0 +23.5        
Dec21 201229 5464.0 5464.0 5464.0 5464.0 +23.5 0 28,501 +0  
Total Volume and Open Interest 8,984 289,664 -15,471  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201229 26355 26623 26355 26595 +232 77,516 82,864 -10,061  
Jan21 201229 26396 26651 26392 26625 +234 20,748 46,237 +9,781  
Total Volume and Open Interest 99,059 140,979 -25  
DAX(EUREX) Weekly Monthly
Mar21 201229 13795.0 13896.0 13679.0 13763.0 -22.0 30,660 63,292 -4,768  
Jun21 201229 13852.0 13870.0 13761.0 13768.0 -21.0 17 166 +10  
Sep21 201229 13752.0 13752.0 13752.0 13752.0 -20.0 1 1 +1  
Total Volume and Open Interest 30,678 63,459 -4,757  
Mini-DAX(EUREX)
Dec20 201218 13675.0 13766.0 13625.0 13719.0 +31.0 40,611 11,301 -5,190  
Mar21 201229 13790.0 13895.0 13680.0 13763.0 -22.0 19,622 13,285 -128  
Jun21 201229 13875.0 13875.0 13713.0 13768.0 -21.0 61 136 +10  
Total Volume and Open Interest 19,683 13,421 -118  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201218 3559 3588 3545 3573 +10 1,495,484 1,985,811 -1,020,116  
Mar21 201229 3564 3588 3543 3567 +4 535,799 2,976,902 -7,324  
Jun21 201229 3534 3534 3494 3515 +2 28 58,461 +9  
Total Volume and Open Interest 548,045 3,081,112 +4,903  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201218 10524 10549 10520 10549 -7 81,883 79,726 -41,450  
Mar21 201229 10536 10588 10487 10569 +76 21,424 141,891 -1,161  
Jun21 201229 10365 10411 10352 10410 +77 300 3,978 +299  
Total Volume and Open Interest 21,724 145,874 -862  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 201229 6518.00 6630.00 6508.00 6560.00 +105.50 75,758 730,917 +3,067  
Jun21 201229 6477.00 6553.50 6474.00 6509.00 +106.50 1 100 +1  
Sep21 201229 6411.50 6454.50 6411.00 6454.50 +106.00 2 6 +2  
Total Volume and Open Interest 75,761 731,023 +3,070  
SPI 200(SFE) Weekly Monthly
Mar21 201229 6639.0 6654.0 6606.0 6636.0 +39.0 34,906 260,530 -1,656  
Jun21 201229 6620.0 6620.0 6620.0 6620.0 +75.0 0 398 +0  
Sep21 201229 6549.0 6549.0 6549.0 6549.0 +75.0        
Total Volume and Open Interest 48,810 263,215 +92  
FTSE MIB(ISE)
Mar21 201229 22255.00 22295.00 22030.00 22154.00 -27.00 11,666 62,428 -613  
Jun21 201229 21935.00 22010.00 21845.00 21904.00 -27.00 9 42 +6  
Sep21 201229 21729.00 21729.00 21729.00 21729.00 -77.00        
Total Volume and Open Interest 11,675 62,470 -607  
KOSPI 200(KFE)
Mar21 201229 377.90 381.75 376.15 380.95 +4.80 299,688 234,057 +4,894  
Jun21 201229 377.80 381.20 376.10 380.50 +4.65 112 13,378 +21  
Sep21 201229 374.85 374.85 374.85 374.85 +7.60 1 407 -1  
Total Volume and Open Interest 299,807 277,418 +4,914  
GSCI(CME) Weekly Monthly
Jan21 201229 404.75 405.30 403.55 404.40 -0.60 12 5,708 +10  
Feb21 201229 406.45 406.45 405.65 406.45 -0.60        
Mar21 201229 407.35 407.35 407.35 407.35 +1.20 0 1 +0  
Total Volume and Open Interest 12 5,709 +10  
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