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 30, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201230 1295.00 1308.25 1279.75 1303.75 +8.25 56,756 33,750 -23,187 Hover/Click
Mar21 201230 1296.00 1306.00 1280.00 1300.50 +4.50 147,552 400,329 +684 Hover/Click
May21 201230 1294.25 1303.25 1278.75 1297.75 +3.25 23,363 139,907 +1,149 Hover/Click
Jul21 201230 1286.25 1294.50 1272.00 1290.50 +2.50 26,646 136,632 -184 Hover/Click
Aug21 201230 1248.25 1255.75 1237.25 1251.50 +1.00 1,223 10,957 +140 Hover/Click
Sep21 201230 1141.75 1158.50 1141.00 1152.75 +1.50 689 7,635 +141 Hover/Click
Nov21 201230 1097.00 1106.00 1091.25 1103.75 +5.50 15,744 110,610 +1,184 Hover/Click
Jan22 201230 1096.75 1105.00 1090.75 1103.25 +5.75 1,298 10,848 -73 Hover/Click
Mar22 201230 1077.25 1086.50 1074.00 1085.25 +5.50 1,064 30,723 +111 Hover/Click
May22 201230 1070.75 1080.75 1069.75 1078.50 +4.50 337 5,629 -15 Hover/Click
Jul22 201230 1067.75 1079.00 1067.50 1077.50 +5.25 161 2,752 -11 Hover/Click
Aug22 201230 1066.00 1067.25 1066.00 1067.25 +4.00 0 66 +0 Hover/Click
Sep22 201230 1037.00 1037.00 1037.00 1037.00 -7.75 0 40 +0 Hover/Click
Nov22 201230 999.25 1014.50 999.25 1012.00 +5.75 136 4,741 +13 Hover/Click
Total Volume and Open Interest 274,972 894,690 -20,046  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201230 427.00 432.90 420.30 432.40 +5.40 24,143 16,654 -6,195 Hover/Click
Mar21 201230 424.00 429.40 417.20 427.80 +3.50 57,445 185,665 -176 Hover/Click
May21 201230 420.50 424.80 414.50 422.40 +1.40 13,656 89,051 -215 Hover/Click
Jul21 201230 419.00 422.20 413.30 419.80 +0.80 8,474 52,646 -120 Hover/Click
Aug21 201230 407.00 409.90 402.70 408.20 +1.20 1,556 8,101 +20 Hover/Click
Sep21 201230 384.40 387.80 381.50 386.00 +1.60 391 10,088 +45 Hover/Click
Oct21 201230 362.80 365.50 360.60 364.80 +2.20 587 12,244 +157 Hover/Click
Dec21 201230 361.30 364.30 359.00 363.70 +2.00 2,149 36,095 +105 Hover/Click
Jan22 201230 357.90 361.90 357.50 361.30 +1.70 116 3,410 +9 Hover/Click
Mar22 201230 353.00 355.70 351.20 354.90 +0.90 232 2,575 +68 Hover/Click
Total Volume and Open Interest 108,965 421,911 -6,320  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201230 42.55 42.79 41.97 42.67 +0.19 16,601 17,018 -5,923 Hover/Click
Mar21 201230 41.86 41.98 41.25 41.86 +0.11 64,238 208,191 +2,367 Hover/Click
May21 201230 41.05 41.09 40.47 41.02 +0.04 21,045 93,704 -475 Hover/Click
Jul21 201230 40.65 40.67 40.12 40.61 +0.06 9,276 60,214 +167 Hover/Click
Aug21 201230 39.97 40.06 39.51 39.96 +0.10 1,065 13,119 -73 Hover/Click
Sep21 201230 38.95 39.36 38.81 39.29 +0.24 624 10,532 +29 Hover/Click
Oct21 201230 38.19 38.74 38.14 38.72 +0.40 714 13,240 +86 Hover/Click
Dec21 201230 38.23 38.55 37.93 38.53 +0.44 1,212 43,786 +51 Hover/Click
Jan22 201230 37.62 38.18 37.62 38.14 +0.46 180 3,274 +19 Hover/Click
Mar22 201230 37.11 37.66 37.11 37.61 +0.45 158 3,175 +37 Hover/Click
Total Volume and Open Interest 115,520 472,337 -3,553  
Canola(WCE) Weekly Monthly
Jan21 201230 637.8 638.2 625.0 629.2 -8.4 1,723 1,273 -927 Hover/Click
Mar21 201230 637.3 637.3 629.5 632.9 -3.1 8,256 89,190 -614 Hover/Click
May21 201230 624.0 625.2 618.0 621.0 -2.7 3,527 26,757 +9 Hover/Click
Jul21 201230 610.0 611.0 605.1 607.8 -1.6 2,390 32,521 +1,181 Hover/Click
Nov21 201230 537.0 538.8 535.0 537.0 +1.0 1,214 46,441 +241 Hover/Click
Total Volume and Open Interest 17,136 197,707 -110  
Corn(CBOT) Weekly Monthly
Mar21 201230 466.00 476.00 462.00 474.50 +8.50 145,219 836,060 -5,915 Hover/Click
May21 201230 465.75 475.25 462.50 474.25 +8.25 39,206 257,842 +1,772 Hover/Click
Jul21 201230 463.75 473.00 460.25 472.00 +8.00 27,231 234,380 +862 Hover/Click
Sep21 201230 437.75 443.00 436.00 442.75 +5.25 10,638 106,783 +2,821 Hover/Click
Dec21 201230 430.00 433.75 428.25 433.00 +2.75 25,134 215,145 +1,986 Hover/Click
Mar22 201230 436.50 439.00 434.50 438.75 +2.25 1,400 19,383 +231 Hover/Click
May22 201230 438.50 440.75 436.25 440.25 +1.75 390 2,614 +15 Hover/Click
Jul22 201230 437.00 440.00 435.75 439.50 +1.75 303 17,142 -11 Hover/Click
Sep22 201230 407.50 408.75 407.50 408.00 +2.25 96 2,530 +27 Hover/Click
Dec22 201230 399.00 403.00 399.00 402.25 +2.75 176 12,996 +84 Hover/Click
Total Volume and Open Interest 249,793 1,706,261 +1,872  
Wheat(CBOT) Weekly Monthly
Mar21 201230 620.00 643.50 614.00 640.75 +22.25 53,532 185,067 -1,976 Hover/Click
May21 201230 619.25 641.25 615.00 638.50 +19.25 13,990 56,398 +76 Hover/Click
Jul21 201230 612.75 629.50 608.50 627.25 +15.50 10,664 78,610 -1,532 Hover/Click
Sep21 201230 615.00 631.00 610.75 629.00 +14.75 3,733 27,161 -3 Hover/Click
Dec21 201230 623.75 637.75 618.25 635.75 +14.00 2,721 32,635 -80 Hover/Click
Mar22 201230 626.25 643.50 624.75 641.50 +13.25 310 7,920 -50 Hover/Click
Total Volume and Open Interest 85,027 391,102 -3,565  
Wheat(KCBT) Weekly Monthly
Mar21 201230 585.00 604.75 580.75 601.25 +16.25 16,469 122,187 -144 Hover/Click
May21 201230 588.00 607.75 584.50 604.50 +16.50 3,488 37,907 +94 Hover/Click
Jul21 201230 590.00 609.00 586.25 605.25 +15.50 2,972 37,298 -259 Hover/Click
Sep21 201230 593.25 612.25 590.75 609.50 +15.25 780 8,259 -5 Hover/Click
Dec21 201230 600.25 618.75 598.00 616.75 +15.50 807 8,837 +103 Hover/Click
Mar22 201230 603.00 622.00 602.75 620.25 +15.25 18 827 -5 Hover/Click
May22 201230 596.75 609.25 594.00 604.75 +8.75 18 50 -3 Hover/Click
Total Volume and Open Interest 24,555 215,903 -218  
Wheat(MGE) Weekly Monthly
Mar21 201230 580.00 597.75 579.50 596.25 +15.75 3,767 39,243 +330 Hover/Click
May21 201230 590.25 605.75 589.00 604.25 +15.00 1,318 11,905 -10 Hover/Click
Jul21 201230 595.50 611.00 595.00 608.75 +13.25 886 10,949 -86 Hover/Click
Sep21 201230 602.50 615.50 600.75 613.25 +11.25 353 7,767 +24 Hover/Click
Dec21 201230 610.25 622.50 610.00 621.00 +10.75 83 3,419 -7 Hover/Click
Mar22 201230 615.00 625.25 615.00 625.25 +10.25 27 370 +5 Hover/Click
Total Volume and Open Interest 6,435 73,655 +256  
Oats(CBOT) Weekly Monthly
Mar21 201230 338.50 349.75 338.25 349.00 +10.00 203 3,924 -52 Hover/Click
May21 201230 337.00 345.00 335.75 344.75 +8.75 35 505 +21 Hover/Click
Jul21 201230 333.25 337.25 333.25 337.25 +7.75 1 84 +0 Hover/Click
Sep21 201230 313.00 313.00 313.00 313.00 +3.25 3 9 +1 Hover/Click
Total Volume and Open Interest 245 4,709 -29  
Rough Rice(CBOT) Weekly Monthly
Jan21 201230 12.23 12.39 12.15 12.20 unch 1,398 566 -713 Hover/Click
Mar21 201230 12.35 12.71 12.35 12.49 +0.03 2,002 9,080 +604 Hover/Click
May21 201230 12.61 12.86 12.61 12.66 +0.02 22 36 +10 Hover/Click
Jul21 201230 12.78 12.78 12.78 12.78 +0.02       Hover/Click
Total Volume and Open Interest 3,422 9,718 -99  
Live Cattle(CME) Weekly Monthly
Dec20 201230 112.430 112.500 111.550 112.135 +0.085 872 852 -642 Hover/Click
Feb21 201230 114.730 114.900 113.950 114.450 -0.130 18,116 111,477 +385 Hover/Click
Apr21 201230 118.850 119.035 118.035 118.600 -0.185 10,482 77,640 +815 Hover/Click
Jun21 201230 114.285 114.330 113.480 113.885 -0.400 7,855 62,206 -153 Hover/Click
Aug21 201230 113.900 113.950 113.100 113.535 -0.295 2,930 18,681 +547 Hover/Click
Oct21 201230 117.150 117.285 116.450 116.785 -0.250 896 11,164 +253 Hover/Click
Total Volume and Open Interest 41,759 288,390 +1,481  
Feeder Cattle(CME) Weekly Monthly
Jan21 201230 139.500 139.700 137.800 138.535 -1.095 2,185 9,113 -286 Hover/Click
Mar21 201230 141.200 141.235 139.235 139.750 -1.485 3,665 21,147 +54 Hover/Click
Apr21 201230 142.950 142.950 140.985 141.650 -1.335 1,356 4,447 +61 Hover/Click
May21 201230 144.150 144.250 142.350 142.880 -1.370 540 5,877 +1 Hover/Click
Aug21 201230 150.000 150.000 148.330 148.830 -1.205 318 3,846 +15 Hover/Click
Sep21 201230 149.050 149.650 148.100 148.750 -0.800 31 535 +3 Hover/Click
Oct21 201230 148.100 148.850 147.985 148.630 -0.855 13 172 +5 Hover/Click
Total Volume and Open Interest 8,108 45,181 -147  
Lean Hogs(CME) Weekly Monthly
Feb21 201230 67.100 69.150 67.080 67.600 +0.400 10,221 78,146 -605 Hover/Click
Apr21 201230 71.000 72.400 70.730 71.080 unch 4,289 43,714 +359 Hover/Click
May21 201230 75.880 76.900 75.780 75.930 -0.070 17 1,672 +2  
Jun21 201230 81.980 83.000 81.800 81.950 -0.050 2,245 29,240 +51 Hover/Click
Jul21 201230 82.500 83.100 82.150 82.300 unch 880 11,919 +19 Hover/Click
Aug21 201230 81.980 82.600 81.700 81.900 +0.020 708 14,005 +17 Hover/Click
Oct21 201230 70.400 70.800 70.300 70.500 +0.200 433 5,676 -1 Hover/Click
Dec21 201230 65.200 65.380 65.100 65.330 +0.250 229 2,135 +79 Hover/Click
Total Volume and Open Interest 19,065 187,278 -62  
Class III Milk(CME) Weekly Monthly
Jan21 201230 16.26 16.34 15.93 16.06 -0.20 406 3,761 -50 Hover/Click
Feb21 201230 17.98 18.07 17.73 17.91 -0.02 332 3,029 -11 Hover/Click
Mar21 201230 17.81 17.93 17.65 17.79 +0.02 176 2,588 +3 Hover/Click
Apr21 201230 17.57 17.63 17.48 17.54 +0.05 89 1,769 +13 Hover/Click
May21 201230 17.49 17.50 17.49 17.50 +0.05 49 1,683 +9 Hover/Click
Jun21 201230 17.33 17.39 17.33 17.33 unch 36 1,707 +11 Hover/Click
Jul21 201230 17.41 17.41 17.37 17.37 -0.04 6 648 -2 Hover/Click
Aug21 201230 17.39 17.39 17.39 17.39 -0.02 12 674 +3 Hover/Click
Sep21 201230 17.50 17.57 17.50 17.56 -0.03 3 818 +1 Hover/Click
Oct21 201230 17.38 17.40 17.32 17.32 -0.01 1 590 +0 Hover/Click
Nov21 201230 17.20 17.27 17.17 17.17 +0.01 6 494 +0 Hover/Click
Dec21 201230 17.13 17.13 17.13 17.13 unch 3 525 +2 Hover/Click
Jan22 201230 17.08 17.08 17.07 17.07 -0.03 1 15 +1 Hover/Click
Total Volume and Open Interest 1,145 22,369 -24  
Cocoa(ICE) Weekly Monthly
Mar21 201230 2503 2607 2499 2597 +90 5,906 98,525 -462 Hover/Click
May21 201230 2440 2533 2440 2524 +73 1,988 55,861 +151 Hover/Click
Jul21 201230 2425 2507 2424 2499 +67 889 23,729 +165 Hover/Click
Sep21 201230 2421 2501 2420 2494 +66 166 18,147 +17 Hover/Click
Dec21 201230 2434 2495 2420 2489 +64 86 11,933 -34 Hover/Click
Mar22 201230 2478 2482 2475 2480 +62 5 5,324 -4 Hover/Click
May22 201230 2475 2475 2475 2475 +62 0 208 +0 Hover/Click
Total Volume and Open Interest 9,040 219,029 -167  
Coffee "C"(ICE) Weekly Monthly
Mar21 201230 125.30 126.75 124.65 125.40 unch 13,623 111,636 +374 Hover/Click
May21 201230 127.25 128.60 126.55 127.30 unch 4,480 46,505 +1,060 Hover/Click
Jul21 201230 128.85 130.15 128.20 129.00 +0.05 1,569 35,506 +360 Hover/Click
Sep21 201230 130.35 131.65 129.65 130.45 +0.05 1,002 28,226 +321 Hover/Click
Dec21 201230 131.85 133.00 131.10 131.95 +0.05 366 18,917 +43 Hover/Click
Mar22 201230 133.35 134.15 132.65 133.40 +0.10 164 6,534 +62 Hover/Click
Total Volume and Open Interest 21,502 259,920 +2,313  
Orange Juice(ICE) Weekly Monthly
Jan21 201230 120.75 124.95 120.75 122.95 +2.20 289 1,450 -223 Hover/Click
Mar21 201230 125.00 127.00 124.35 125.95 +1.40 626 8,328 +180 Hover/Click
May21 201230 126.40 127.15 126.35 126.45 +1.40 18 673 +10 Hover/Click
Jul21 201230 127.50 128.00 127.50 127.55 +1.35 6 158 +0 Hover/Click
Sep21 201230 129.25 129.25 129.25 129.25 +1.25 0 31 +0 Hover/Click
Nov21 201230 129.75 129.75 129.75 129.75 +0.10 0 7 +0 Hover/Click
Total Volume and Open Interest 939 10,648 -33  
Sugar #11(ICE) Weekly Monthly
Mar21 201230 15.07 15.45 14.98 15.28 +0.24 21,611 381,548 -749 Hover/Click
May21 201230 14.32 14.63 14.24 14.53 +0.22 8,442 208,179 +276 Hover/Click
Jul21 201230 13.94 14.14 13.85 14.06 +0.13 5,689 140,999 +1,280 Hover/Click
Oct21 201230 13.85 14.00 13.78 13.94 +0.10 3,107 110,393 +362 Hover/Click
Mar22 201230 14.11 14.25 14.06 14.20 +0.08 1,316 66,161 +295 Hover/Click
May22 201230 13.64 13.73 13.56 13.68 +0.06 997 43,822 -2 Hover/Click
Jul22 201230 13.27 13.40 13.27 13.37 +0.05 572 36,690 +1 Hover/Click
Oct22 201230 13.16 13.29 13.15 13.27 +0.06 474 32,792 +155 Hover/Click
Total Volume and Open Interest 42,587 1,045,983 +1,826  
London Cocoa(LCE) Weekly Monthly
Mar21 201230 1671 1743 1662 1737 +63 1,301 74,545 -88 Hover/Click
May21 201230 1625 1675 1616 1673 +48 768 39,819 -101 Hover/Click
Jul21 201230 1604 1643 1596 1641 +38 638 26,760 +189 Hover/Click
Sep21 201230 1595 1630 1591 1628 +31 517 26,365 -20 Hover/Click
Dec21 201230 1604 1635 1599 1632 +28 147 30,232 -105 Hover/Click
Mar22 201230 1600 1632 1597 1628 +26 431 9,865 -121 Hover/Click
May22 201230 1600 1633 1600 1630 +26 51 3,436 +0 Hover/Click
Total Volume and Open Interest 4,285 213,361 -246  
London Sugar(LCE) Weekly Monthly
Mar21 201230 412.20 420.50 410.90 418.40 +6.60 1,318 35,618 +117 Hover/Click
May21 201230 403.40 411.30 402.10 409.70 +6.90 351 28,703 +98 Hover/Click
Aug21 201230 395.60 403.70 395.40 402.20 +6.00 72 14,151 -4 Hover/Click
Oct21 201230 388.20 395.30 388.20 394.30 +5.40 6 4,709 +6 Hover/Click
Dec21 201230 389.70 392.00 388.50 392.00 +4.10 1 3,197 +1 Hover/Click
Total Volume and Open Interest 1,781 88,965 +218  
Cotton(ICE) Weekly Monthly
Mar21 201230 77.00 78.06 76.90 77.97 +0.96 5,770 125,242 -350 Hover/Click
May21 201230 77.62 78.63 77.55 78.57 +0.95 1,392 42,223 -55 Hover/Click
Jul21 201230 78.16 79.18 78.15 79.13 +1.05 530 23,702 +48 Hover/Click
Oct21 201230 76.74 76.76 76.74 76.76 +1.20 0 12 +0 Hover/Click
Dec21 201230 74.20 75.11 74.10 75.11 +1.00 443 26,870 +136 Hover/Click
Mar22 201230 74.75 75.51 74.75 75.51 +0.96 51 1,607 +37 Hover/Click
Total Volume and Open Interest 8,244 222,093 -156  
Lumber(CME) Weekly Monthly
Jan21 201230 883.1 883.1 867.7 873.9 -14.2 163 709 -36  
Mar21 201230 779.4 780.9 745.0 745.0 -32.0 218 1,625 +18  
May21 201230 681.0 693.0 661.6 666.1 -24.3 28 446 -5  
Jul21 201230 629.0 631.6 619.0 619.0 -30.4 1 265 +1  
Sep21 201230 594.6 594.6 594.6 594.6 -30.4 0 11 +0  
Nov21 201230 594.6 594.6 594.6 594.6 -30.4        
Jan22 201230 594.6 594.6 594.6 594.6 -30.4        
Total Volume and Open Interest 410 3,056 -22  
Crude Oil(NYM) Weekly Monthly
Feb21 201230 48.13 48.66 47.61 48.40 +0.40 238,462 369,491 -2,624 Hover/Click
Mar21 201230 48.26 48.78 47.76 48.50 +0.36 67,469 265,287 +2,091 Hover/Click
Apr21 201230 48.36 48.87 47.87 48.57 +0.32 23,264 121,297 -817 Hover/Click
May21 201230 48.36 48.90 47.94 48.59 +0.29 13,290 101,371 +1,770 Hover/Click
Jun21 201230 48.42 48.88 47.95 48.55 +0.26 39,732 223,768 +5,569 Hover/Click
Jul21 201230 48.28 48.76 47.90 48.45 +0.23 8,287 73,164 +702 Hover/Click
Aug21 201230 48.35 48.50 47.89 48.32 +0.20 3,150 53,459 +783 Hover/Click
Sep21 201230 48.13 48.51 47.70 48.16 +0.17 4,074 85,129 -588 Hover/Click
Oct21 201230 48.03 48.35 47.56 47.99 +0.15 1,011 46,112 +88 Hover/Click
Nov21 201230 48.00 48.18 47.48 47.84 +0.13 941 49,067 +216 Hover/Click
Dec21 201230 47.66 48.06 47.30 47.68 +0.11 17,783 268,816 -1,185 Hover/Click
Jan22 201230 47.59 47.86 47.17 47.50 +0.09 1,654 40,035 +59 Hover/Click
Feb22 201230 47.34 47.34 47.34 47.34 +0.08 98 20,379 -3 Hover/Click
Mar22 201230 47.50 47.50 47.18 47.18 +0.07 240 29,561 -82 Hover/Click
Apr22 201230 47.04 47.04 47.04 47.04 +0.06 447 8,897 +235 Hover/Click
May22 201230 46.93 46.93 46.93 46.93 +0.05 27 10,949 +3 Hover/Click
Total Volume and Open Interest 432,393 2,122,201 +6,166  
e-miNY Crude Oil(NYM)
Feb21 201230 48.125 48.675 47.625 48.400 +0.400 9,290 1,387 +7  
Mar21 201230 48.325 48.775 47.775 48.500 +0.350 675 681 +34  
Apr21 201230 48.450 48.575 48.050 48.575 +0.325 10 178 +0  
May21 201230 48.500 48.600 48.400 48.600 +0.300 2 41 +1  
Jun21 201230 48.300 48.875 47.975 48.550 +0.250 37 163 +0  
Jul21 201230 48.300 48.625 48.100 48.450 +0.225 4 21 +1  
Aug21 201230 48.250 48.325 47.900 48.325 +0.200 0 11 +0  
Sep21 201230 47.925 48.200 47.750 48.150 +0.150 0 11 +0  
Oct21 201230 47.775 48.000 47.775 48.000 +0.150 0 6 +0  
Nov21 201230 47.850 47.850 47.850 47.850 +0.150 0 13 +0  
Total Volume and Open Interest 10,047 2,703 +56  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201230 148.84 150.18 147.57 148.98 +0.30 15,286 14,024 -6,719 Hover/Click
Feb21 201230 149.00 150.41 147.67 149.18 +0.41 52,386 89,596 +1,320 Hover/Click
Mar21 201230 148.95 150.33 147.65 149.13 +0.42 18,155 51,637 -981 Hover/Click
Apr21 201230 148.69 150.20 147.57 149.03 +0.42 7,643 37,693 -1,384 Hover/Click
May21 201230 149.34 150.24 147.66 149.08 +0.43 4,919 22,954 +584 Hover/Click
Jun21 201230 149.62 150.60 148.06 149.46 +0.47 3,323 36,213 +75 Hover/Click
Jul21 201230 150.09 150.64 148.63 149.97 +0.47 970 10,679 +257 Hover/Click
Aug21 201230 149.96 151.53 149.12 150.48 +0.46 912 7,077 +216 Hover/Click
Sep21 201230 151.85 152.19 149.75 151.08 +0.45 945 10,021 -61 Hover/Click
Oct21 201230 151.28 152.24 151.01 151.78 +0.42 454 5,421 +52 Hover/Click
Nov21 201230 152.00 153.33 151.51 152.42 +0.40 136 5,600 +0 Hover/Click
Dec21 201230 152.69 154.09 151.59 152.92 +0.41 1,028 34,681 -50 Hover/Click
Jan22 201230 153.75 153.79 152.95 153.54 +0.43 143 9,131 +87 Hover/Click
Feb22 201230 153.40 153.69 153.40 153.69 +0.43 18 1,680 -5 Hover/Click
Total Volume and Open Interest 106,566 358,230 -6,605  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201230 139.05 142.35 138.88 141.20 +2.41 13,944 15,871 -5,601 Hover/Click
Feb21 201230 138.04 141.19 137.79 140.13 +2.30 39,568 121,645 +819 Hover/Click
Mar21 201230 138.78 141.57 138.36 140.64 +2.10 15,563 71,072 +909 Hover/Click
Apr21 201230 151.06 152.97 150.08 152.01 +1.62 6,771 38,022 -57 Hover/Click
May21 201230 151.68 153.83 151.05 152.82 +1.42 3,045 25,620 +98 Hover/Click
Jun21 201230 152.13 153.74 151.10 152.77 +1.28 2,834 42,898 -141 Hover/Click
Jul21 201230 151.20 152.84 150.69 151.94 +1.15 888 16,146 -137 Hover/Click
Aug21 201230 150.00 151.42 149.27 150.45 +1.04 650 8,451 -47 Hover/Click
Sep21 201230 147.07 148.64 146.92 148.09 +0.96 1,051 21,254 -129 Hover/Click
Oct21 201230 139.25 139.25 138.08 139.03 +0.86 731 18,607 -81 Hover/Click
Total Volume and Open Interest 86,086 420,387 -4,288  
e-miNY RBOB Gasoline(NYM)
Jan21 201230 141.20 141.20 141.20 141.20 +2.41 0 1 +0  
Feb21 201230 140.13 140.13 140.13 140.13 +2.30 1 1 +1  
Mar21 201230 140.64 140.64 140.64 140.64 +2.10        
Apr21 201230 152.01 152.01 152.01 152.01 +1.62        
Total Volume and Open Interest 1 2 +1  
Natural Gas(NYM) Weekly Monthly
Feb21 201230 2.444 2.473 2.387 2.422 -0.022 151,946 202,001 -661 Hover/Click
Mar21 201230 2.442 2.468 2.389 2.422 -0.017 62,268 251,680 -1,342 Hover/Click
Apr21 201230 2.460 2.486 2.418 2.447 -0.007 59,458 107,873 +55 Hover/Click
May21 201230 2.483 2.506 2.445 2.471 -0.002 29,060 60,147 -1,662 Hover/Click
Jun21 201230 2.535 2.563 2.503 2.529 unch 19,407 40,388 +369 Hover/Click
Jul21 201230 2.598 2.632 2.576 2.602 +0.005 17,259 30,995 -364 Hover/Click
Aug21 201230 2.623 2.662 2.609 2.634 +0.006 9,226 29,234 +994 Hover/Click
Sep21 201230 2.628 2.657 2.605 2.632 +0.004 8,388 46,247 +303 Hover/Click
Oct21 201230 2.644 2.687 2.637 2.663 +0.004 28,533 105,817 +3,341 Hover/Click
Nov21 201230 2.702 2.748 2.702 2.722 +0.002 7,730 40,756 -1,350 Hover/Click
Dec21 201230 2.831 2.872 2.824 2.845 +0.002 9,361 43,682 +995 Hover/Click
Jan22 201230 2.936 2.966 2.919 2.940 +0.001 11,642 43,737 +2,519 Hover/Click
Feb22 201230 2.862 2.905 2.862 2.879 +0.002 4,241 25,049 +225 Hover/Click
Mar22 201230 2.710 2.765 2.710 2.745 -0.001 5,767 27,994 +122 Hover/Click
Apr22 201230 2.390 2.415 2.385 2.402 +0.002 4,701 24,371 -243 Hover/Click
May22 201230 2.380 2.385 2.356 2.364 +0.004 1,298 13,029 -207 Hover/Click
Total Volume and Open Interest 482,290 1,163,164 -8,123  
Brent Crude Oil(ICE) Weekly Monthly
Feb21 201230 51.32 51.56 51.04 51.34 +0.25 96,688 128,364 +0 Hover/Click
Mar21 201230 51.39 51.92 50.94 51.63 +0.40 109,615 565,731 +0 Hover/Click
Apr21 201230 51.46 51.98 51.02 51.68 +0.36 34,579 240,032 +0 Hover/Click
May21 201230 51.50 51.99 51.05 51.67 +0.32 16,819 151,617 +0 Hover/Click
Jun21 201230 51.48 51.94 51.01 51.58 +0.28 22,788 230,049 +0 Hover/Click
Jul21 201230 51.33 51.80 50.94 51.43 +0.24 3,313 110,494 +0 Hover/Click
Aug21 201230 51.26 51.67 50.87 51.32 +0.21 2,627 69,919 +0 Hover/Click
Sep21 201230 51.15 51.54 50.75 51.19 +0.20 4,513 73,470 +0 Hover/Click
Oct21 201230 51.12 51.37 50.63 51.03 +0.16 1,456 39,228 +0 Hover/Click
Nov21 201230 51.00 51.10 50.35 50.89 +0.14 364 35,954 +0 Hover/Click
Dec21 201230 50.79 51.16 50.39 50.76 +0.13 11,385 260,384 +0 Hover/Click
Jan22 201230 50.64 50.64 50.58 50.62 +0.11 156 43,772 +0 Hover/Click
Feb22 201230 50.51 50.51 50.51 50.51 +0.09 183 35,813 +0 Hover/Click
Mar22 201230 50.70 50.70 50.27 50.45 +0.08 1,622 46,561 +0 Hover/Click
Total Volume and Open Interest 312,991 2,499,929 +0  
Gas Oil(ICE) Weekly Monthly
Jan21 201230 426.25 431.00 422.75 425.25 +0.50 19,761 117,558 +0 Hover/Click
Feb21 201230 429.50 433.50 425.00 427.50 +0.25 29,968 136,860 +0 Hover/Click
Mar21 201230 430.75 435.00 427.00 429.50 +0.50 9,136 112,067 +0 Hover/Click
Apr21 201230 431.75 436.00 428.50 430.50 +0.25 3,557 50,915 +0 Hover/Click
May21 201230 432.50 437.00 429.50 431.25 unch 3,250 41,700 +0 Hover/Click
Jun21 201230 433.75 437.25 430.25 432.25 +0.25 6,150 72,455 +0 Hover/Click
Jul21 201230 434.50 438.50 432.25 433.75 unch 1,121 30,075 +0 Hover/Click
Aug21 201230 436.50 440.00 434.50 435.25 unch 728 22,506 +0 Hover/Click
Sep21 201230 437.75 440.00 435.50 436.50 unch 1,019 28,123 +0 Hover/Click
Oct21 201230 439.25 442.00 437.25 438.00 unch 265 35,950 +0 Hover/Click
Total Volume and Open Interest 80,147 933,665 +0  
Ethanol(CBOT)
Jan21 201230 1.433 1.440 1.433 1.433 +0.013 1 30 -1  
Feb21 201230 1.443 1.443 1.443 1.443 +0.013 0 2 +0  
Mar21 201230 1.481 1.481 1.456 1.456 +0.013        
Apr21 201230 1.510 1.523 1.510 1.523 +0.013 3 42 +2  
May21 201230 1.500 1.518 1.500 1.518 +0.013 0 32 +0  
Jun21 201230 1.513 1.513 1.513 1.513 +0.013        
Jul21 201230 1.513 1.513 1.513 1.513 +0.013        
Aug21 201230 1.513 1.513 1.513 1.513 +0.013 0 5 +0  
Total Volume and Open Interest 4 111 +1  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 201230 48.21 48.67 47.63 48.40 +0.40 11,214 45,449 +0 Hover/Click
Mar21 201230 48.35 48.77 47.77 48.50 +0.36 10,219 54,468 +0 Hover/Click
Apr21 201230 48.50 48.81 47.89 48.57 +0.32 8,312 18,630 +0 Hover/Click
May21 201230 48.55 48.85 48.00 48.59 +0.29 6,589 12,968 +0 Hover/Click
Jun21 201230 48.54 48.79 48.01 48.55 +0.26 4,712 54,778 +0 Hover/Click
Jul21 201230 48.47 48.60 48.00 48.45 +0.23 1,441 11,223 +0 Hover/Click
Aug21 201230 48.30 48.37 48.29 48.32 +0.20 616 8,659 +0 Hover/Click
Sep21 201230 48.30 48.30 47.92 48.16 +0.17 414 11,851 +0 Hover/Click
Oct21 201230 48.15 48.15 47.99 47.99 +0.15 145 8,319 +0 Hover/Click
Nov21 201230 47.84 47.84 47.84 47.84 +0.13 40 7,677 +0 Hover/Click
Dec21 201230 47.79 47.96 47.37 47.68 +0.11 2,062 82,034 +0 Hover/Click
Jan22 201230 47.50 47.78 47.50 47.50 +0.09 4 4,948 +0 Hover/Click
Feb22 201230 47.34 47.34 47.34 47.34 +0.08 2 2,493 +0 Hover/Click
Mar22 201230 47.18 47.18 47.18 47.18 +0.07 63 8,951 +0 Hover/Click
Apr22 201230 47.04 47.04 47.04 47.04 +0.06 24 3,211 +0 Hover/Click
May22 201230 46.93 46.93 46.93 46.93 +0.05 24 3,341 +0 Hover/Click
Total Volume and Open Interest 47,031 466,186 +0  
US Dollar Index(ICE) Weekly Monthly
Mar21 201230 89.865 89.900 89.515 89.650 -0.268 18,455 34,582 -774 Hover/Click
Jun21 201230 89.725 89.840 89.540 89.615 -0.268 66 558 +17 Hover/Click
Sep21 201230 89.600 89.600 89.600 89.600 -0.268 15 41 +15 Hover/Click
Total Volume and Open Interest 18,536 35,181 -742  
Australian Dollar(CME) Weekly Monthly
Mar21 201230 76.11 76.92 76.11 76.82 +0.66 67,241 135,631 +672 Hover/Click
Jun21 201230 76.22 76.94 76.16 76.86 +0.66 78 199 +5 Hover/Click
Sep21 201230 76.89 76.91 76.89 76.89 +0.66 10 270 +10 Hover/Click
Total Volume and Open Interest 67,638 137,254 +691  
British Pound(CME) Weekly Monthly
Mar21 201230 135.12 136.33 134.99 136.18 +1.10 73,192 138,661 -2,610 Hover/Click
Jun21 201230 135.32 136.37 135.07 136.24 +1.10 217 540 +71 Hover/Click
Sep21 201230 136.30 136.33 136.30 136.30 +1.10 10 241 +1 Hover/Click
Total Volume and Open Interest 73,973 141,259 -2,752  
Canadian Dollar(CME) Weekly Monthly
Mar21 201230 78.04 78.46 77.99 78.36 +0.28 37,571 151,532 +720 Hover/Click
Jun21 201230 78.07 78.46 78.00 78.37 +0.28 82 2,887 -1 Hover/Click
Sep21 201230 78.27 78.49 78.04 78.38 +0.29 1 632 +1 Hover/Click
Dec21 201230 78.38 78.50 78.06 78.39 +0.30 2 500 +0 Hover/Click
Total Volume and Open Interest 37,730 157,821 +720  
Japanese Yen(CME) Weekly Monthly
Mar21 201230 96.66 97.21 96.62 96.92 +0.24 75,438 192,055 -1,280 Hover/Click
Jun21 201230 96.99 97.31 96.74 97.03 +0.24 34 183 +2 Hover/Click
Sep21 201230 97.14 97.35 96.87 97.14 +0.23 0 130 +0 Hover/Click
Total Volume and Open Interest 75,768 194,179 -1,314  
Swiss Franc(CME) Weekly Monthly
Mar21 201230 113.42 113.74 113.17 113.59 +0.26 15,227 52,537 +31 Hover/Click
Jun21 201230 113.60 114.01 113.49 113.89 +0.26 8 82 +2 Hover/Click
Sep21 201230 114.19 114.19 113.87 114.19 +0.26 0 85 +0 Hover/Click
Total Volume and Open Interest 15,235 52,705 +33  
EuroFX(CME) Weekly Monthly
Mar21 201230 122.75 123.30 122.71 123.09 +0.32 121,859 663,825 -708 Hover/Click
Jun21 201230 122.99 123.54 122.96 123.33 +0.32 194 1,465 -11 Hover/Click
Sep21 201230 123.58 123.70 123.21 123.58 +0.32 0 1,236 +0 Hover/Click
Total Volume and Open Interest 122,653 671,681 -811  
Mexican Peso(CME) Weekly Monthly
Jan21 201230 503.00 503.38 498.38 502.13 +0.63 0 100 +0  
Feb21 201230 500.50 501.63 496.75 500.50 +0.75 0 8 +0  
Total Volume and Open Interest 32,463 141,758 -44  
Brazilian Real(CME) Weekly Monthly
Jan21 201230 192.75 193.90 191.55 192.45 -0.25 15,234 19,186 -7,240  
Feb21 201230 192.65 194.20 191.00 193.15 +0.55 12,042 17,789 +7,920  
Mar21 201230 192.45 193.90 190.90 193.00 +0.55 164 1,429 +52 Hover/Click
Apr21 201230 192.75 193.35 192.75 192.75 +0.60 0 15 +0  
Total Volume and Open Interest 27,440 38,419 +732  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 201230 172~180 172~290 172~010 172~270 +0~060 191,816 1,151,215 +4,777 Hover/Click
Jun21 201230 171~010 171~150 170~270 171~150 +0~060 2 12 +0 Hover/Click
Sep21 201230 171~150 171~150 171~150 171~150 +0~060       Hover/Click
Total Volume and Open Interest 191,818 1,151,227 +4,777  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 201230 137~285 137~315 137~240 137~310 +0~015 610,234 3,183,984 +33,765 Hover/Click
Jun21 201230 137~020 137~040 136~305 137~030 +0~015 2 52 +0 Hover/Click
Sep21 201230 137~030 137~030 137~030 137~030 +0~015       Hover/Click
Total Volume and Open Interest 610,236 3,184,036 +33,765  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201230 125~260 125~260 125~236 125~260 +0~006 1,002 53,016 -140 Hover/Click
Mar21 201230 126~022 126~042 126~004 126~036 +0~010 506,628 3,168,674 +38,815 Hover/Click
Jun21 201230 126~022 126~022 126~022 126~022 +0~010 0 1 +0 Hover/Click
Total Volume and Open Interest 507,630 3,221,691 +38,675  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201230 110~153 110~154 110~152 110~152 unch 2,997 23,006 -26 Hover/Click
Mar21 201230 110~153 110~153 110~147 110~152 unch 140,797 1,915,797 +21,545 Hover/Click
Jun21 201230 110~152 110~152 110~152 110~152 unch       Hover/Click
Total Volume and Open Interest 143,794 1,938,803 +21,519  
Eurodollars(CME) Weekly Monthly
Mar21 201230 99.830 99.830 99.825 99.830 unch 33,469 1,084,191 -3,384  
Jun21 201230 99.825 99.835 99.825 99.835 +0.005 34,960 943,090 -5,380  
Sep21 201230 99.820 99.825 99.815 99.825 +0.005 28,522 789,484 +705  
Dec21 201230 99.775 99.785 99.775 99.785 +0.005 37,210 724,365 +2,736  
Mar22 201230 99.805 99.810 99.800 99.810 +0.005 41,674 638,164 -2,294  
Jun22 201230 99.795 99.800 99.790 99.800 +0.005 34,786 620,405 +2,376  
Sep22 201230 99.780 99.790 99.775 99.785 +0.005 26,762 466,300 +3,681  
Dec22 201230 99.725 99.735 99.720 99.735 +0.010 27,473 404,436 +1,707  
Mar23 201230 99.730 99.740 99.720 99.735 +0.010 38,754 663,360 -262  
Jun23 201230 99.685 99.695 99.670 99.690 +0.010 38,473 371,598 -5,010  
Sep23 201230 99.545 99.560 99.535 99.555 +0.010 28,695 423,400 +196  
Dec23 201230 99.490 99.500 99.480 99.500 +0.010 30,341 343,755 -2,871  
Mar24 201230 99.430 99.445 99.415 99.440 +0.010 20,008 276,407 +1,793  
Jun24 201230 99.360 99.380 99.350 99.375 +0.010 10,532 211,437 +2,077  
Sep24 201230 99.290 99.310 99.275 99.305 +0.015 10,806 169,859 -685  
Dec24 201230 99.215 99.235 99.200 99.230 +0.015 6,980 192,980 -329  
Mar25 201230 99.145 99.165 99.130 99.165 +0.015 6,290 146,100 +358  
Jun25 201230 99.070 99.095 99.055 99.090 +0.015 5,460 111,261 +270  
Total Volume and Open Interest 489,560 9,036,272 -4,170  
Ultra T-Bond(CBOT)
Dec20 201221 213~31 216~05 213~31 213~31 +0~30 1,870 6,470 -1,963  
Mar21 201230 212~05 212~30 211~02 212~26 +0~17 65,994 1,026,988 +1,555  
Jun21 201230 211~14 211~14 211~14 211~14 +0~17        
Total Volume and Open Interest 65,994 1,026,988 +1,555  
Ultra 10-Yr T-Note(CBOT)
Dec20 201221 156~270 157~115 156~175 156~175 +0~025 253 834 +0  
Mar21 201230 155~300 156~055 155~220 156~045 +0~045 110,476 1,006,358 +6,097  
Jun21 201230 155~275 155~275 155~275 155~275 +0~045        
Total Volume and Open Interest 110,476 1,006,358 +6,097  
30 Day Federal Funds(CBOT)
Dec20 201230 99.910 99.910 99.908 99.908 unch 1,221 116,644 -579  
Jan21 201230 99.915 99.920 99.915 99.915 unch 4,939 155,206 +1,215  
Feb21 201230 99.920 99.925 99.920 99.920 unch 2,783 148,877 +1,440  
Mar21 201230 99.925 99.930 99.925 99.925 unch 2,060 78,944 +85  
Apr21 201230 99.930 99.930 99.925 99.925 unch 837 102,842 +151  
May21 201230 99.930 99.930 99.925 99.925 unch 517 80,903 -255  
Total Volume and Open Interest 14,624 1,099,777 +1,279  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201230 151.95 152.10 151.87 151.87 -0.08 745 14,002 +46 Hover/Click
Jun21 201230 151.87 151.87 151.87 151.87 -0.08       Hover/Click
Sep21 201230 151.87 151.87 151.87 151.87 -0.08       Hover/Click
Total Volume and Open Interest 745 14,002 +46  
Euro-Buxl(EUREX)
Mar21 201230 225.72 226.06 224.14 225.24 -0.30 21,602 231,244 -4,489  
Jun21 201230 223.60 223.60 223.60 223.60 -0.30        
Sep21 201230 222.20 222.20 222.20 222.20 -0.30        
Total Volume and Open Interest 21,602 231,244 -4,489  
Euro-Bund(EUREX) Weekly Monthly
Mar21 201230 177.73 177.84 177.27 177.64 -0.06 196,409 1,191,851 -97,319 Hover/Click
Jun21 201230 174.76 174.76 174.76 174.76 -0.05 1 85 +1 Hover/Click
Sep21 201230 177.13 177.13 177.13 177.13 -0.06       Hover/Click
Total Volume and Open Interest 196,410 1,191,936 -97,318  
Euro-Bobl(EUREX) Weekly Monthly
Mar21 201230 135.22 135.23 135.07 135.18 -0.02 113,103 1,009,127 -27,083 Hover/Click
Jun21 201230 135.48 135.48 135.48 135.48 +0.08       Hover/Click
Sep21 201230 138.43 138.43 138.43 138.43 -0.02       Hover/Click
Total Volume and Open Interest 113,103 1,009,127 -27,083  
Euro-Schatz(EUREX)
Mar21 201230 112.28 112.29 112.25 112.28 -0.00 130,666 1,253,980 -88,857  
Jun21 201230 112.18 112.18 112.18 112.18 -0.00 0 1 +0  
Sep21 201230 112.86 112.86 112.86 112.86 -0.00        
Total Volume and Open Interest 130,666 1,253,981 -88,857  
3-Mth Euribor(EUREX)
Dec20 201214 100.543 100.543 100.543 100.543 +0.003 100 875 +50  
Mar21 201230 100.540 100.540 100.540 100.540 -0.005 0 1,164 +0  
Jun21 201230 100.550 100.550 100.550 100.550 +0.005 0 518 +0  
Total Volume and Open Interest 0 3,780 +0  
Long Gilt(LIFFE) Weekly Monthly
Mar21 201230 135~08 135~14 134~28 135~08 -0~02 59,404 446,322 -1,475 Hover/Click
Jun21 201230 134~09 134~09 134~09 134~09 -0~02 1 61 +1 Hover/Click
Total Volume and Open Interest 59,410 447,849 -1,479  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 201230 99.99 99.99 99.98 99.99 unch 25,151 612,620 -1,298  
Jun21 201230 100.00 100.02 100.00 100.01 +0.01 11,488 741,101 -1,293  
Sep21 201230 100.03 100.05 100.03 100.04 +0.01 8,231 559,886 +1,836  
Dec21 201230 100.04 100.06 100.03 100.04 +0.00 13,561 484,866 +445  
Mar22 201230 99.98 100.00 99.96 99.99 +0.01 12,870 624,870 +947  
Jun22 201230 99.96 99.99 99.96 99.97 +0.01 13,709 309,218 -1,006  
Total Volume and Open Interest 190,698 4,397,044 -9,910  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201230 100.540 100.545 100.535 100.540 +0.005 12,639 335,816 +0  
Jun21 201230 100.545 100.555 100.540 100.545 +0.005 21,372 373,530 +0  
Sep21 201230 100.545 100.550 100.540 100.545 +0.005 14,691 342,739 +0  
Total Volume and Open Interest 144,264 3,123,719 +0  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 201230 99.99 99.99 99.98 99.99 unch 3,096 136,933 +37  
Jun21 201230 99.98 99.98 99.97 99.98 unch 477 144,874 +2,069  
Sep21 201230 99.97 99.97 99.96 99.97 unch 3,076 133,834 -1,033  
Dec21 201230 99.94 99.94 99.93 99.94 unch 748 110,125 -652  
Mar22 201230 99.91 99.92 99.91 99.92 unch 4,379 121,946 +1,636  
Jun22 201230 99.88 99.89 99.87 99.89 +0.01 894 51,728 +555  
Sep22 201230 99.84 99.85 99.84 99.84 unch 1,483 47,781 -2,566  
Dec22 201230 99.79 99.80 99.79 99.80 +0.01 862 23,742 +2,395  
Mar23 201230 99.76 99.76 99.75 99.75 unch 2 330 +3  
Jun23 201230 99.69 99.69 99.69 99.69 unch 0 500 +0  
Total Volume and Open Interest 15,017 772,345 +2,444  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201230 98.99 99.00 98.97 98.97 -0.02 85,075 1,406,554 +5,015  
Jun21 201230 98.94 98.94 98.94 98.94 -0.02        
Total Volume and Open Interest 85,075 1,406,554 +5,015  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201230 99.82 99.83 99.82 99.82 unch 67,394 829,790 -15,217  
Jun21 201230 99.82 99.82 99.82 99.82 unch        
Total Volume and Open Interest 67,394 829,790 -15,217  
Gold(CMX) Weekly Monthly
Feb21 201230 1881.8 1899.0 1879.5 1893.4 +10.5 196,760 403,759 -11,574 Hover/Click
Apr21 201230 1886.5 1903.0 1884.3 1897.8 +10.5 3,943 84,157 +1,471 Hover/Click
Jun21 201230 1889.8 1905.0 1887.8 1901.0 +10.7 1,505 34,838 +393 Hover/Click
Aug21 201230 1896.5 1907.6 1891.2 1904.0 +10.6 543 12,314 -15 Hover/Click
Oct21 201230 1906.4 1906.4 1906.4 1906.4 +10.7 231 5,166 +131 Hover/Click
Dec21 201230 1898.9 1911.9 1896.3 1909.0 +10.8 288 10,485 +46 Hover/Click
Feb22 201230 1913.9 1913.9 1911.8 1911.8 +11.0 151 692 +46 Hover/Click
Apr22 201230 1914.5 1914.5 1914.5 1914.5 +11.3 0 23 +0 Hover/Click
Jun22 201230 1917.4 1917.4 1917.4 1917.4 +11.3 1 110 +1 Hover/Click
Aug22 201230 1918.9 1918.9 1918.9 1918.9 +11.3 1 5 +1 Hover/Click
Oct22 201230 1922.6 1922.6 1922.6 1922.6 +11.3       Hover/Click
Dec22 201230 1919.5 1933.2 1919.5 1926.3 +11.3 0 59 +0 Hover/Click
Total Volume and Open Interest 204,806 553,119 -10,141  
Silver(CMX) Weekly Monthly
Mar21 201230 2632.5 2683.5 2626.0 2657.3 +35.6 81,409 145,095 +2,293 Hover/Click
May21 201230 2639.5 2689.0 2638.5 2663.3 +35.7 1,856 15,124 +509 Hover/Click
Jul21 201230 2641.5 2688.0 2641.5 2669.6 +36.0 318 4,977 +33 Hover/Click
Sep21 201230 2655.0 2692.5 2655.0 2675.3 +36.5 141 2,262 +24 Hover/Click
Dec21 201230 2650.5 2699.0 2650.5 2681.9 +37.4 301 2,344 +158 Hover/Click
Mar22 201230 2690.7 2690.7 2690.7 2690.7 +37.4 0 22 +0 Hover/Click
May22 201230 2695.7 2695.7 2695.7 2695.7 +37.4 0 4 +0 Hover/Click
Total Volume and Open Interest 85,264 171,483 +2,829  
Platinum(NYMEX) Weekly Monthly
Jan21 201230 1058.5 1075.2 1053.8 1072.6 +16.0 9,270 5,331 -4,307 Hover/Click
Apr21 201230 1064.8 1082.2 1060.5 1078.5 +15.9 8,480 53,899 +1,591 Hover/Click
Jul21 201230 1067.7 1085.0 1064.5 1082.9 +16.2 134 590 +63 Hover/Click
Oct21 201230 1085.3 1085.3 1085.3 1085.3 +16.1 25 76 +12 Hover/Click
Total Volume and Open Interest 17,961 60,024 -2,609  
Palladium(NYMEX) Weekly Monthly
Mar21 201230 2339.00 2385.00 2334.00 2378.40 +34.10 2,485 8,915 +11 Hover/Click
Jun21 201230 2355.00 2384.00 2355.00 2384.00 +34.00 2 131 -1 Hover/Click
Sep21 201230 2380.00 2380.00 2380.00 2380.00 +34.00       Hover/Click
Total Volume and Open Interest 2,488 9,047 +7  
Copper(CMX) Weekly Monthly
Mar21 201230 355.25 358.30 354.05 354.90 -0.65 34,987 159,472 +421 Hover/Click
May21 201230 355.65 358.70 354.60 355.45 -0.60 1,274 33,770 +105 Hover/Click
Jul21 201230 355.80 358.75 355.10 355.75 -0.50 417 22,991 -31 Hover/Click
Sep21 201230 358.35 358.45 355.10 355.80 -0.40 591 11,986 +4 Hover/Click
Dec21 201230 354.95 357.55 354.95 355.45 -0.25 573 5,714 +181 Hover/Click
Total Volume and Open Interest 38,864 245,429 +358  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 201230 30273 30416 30211 30302 +64 111,131 83,747 +1,422 Hover/Click
Jun21 201230 30104 30288 30090 30182 +65 54 83 +17 Hover/Click
Sep21 201230 30116 30151 30116 30116 +66 6 9 +1 Hover/Click
Dec21 201230 30014 30014 30014 30014 +65       Hover/Click
Total Volume and Open Interest 111,191 83,839 +1,440  
S & P 500(CME) Weekly Monthly
Mar21 201230 3724.25 3737.75 3717.50 3724.25 +4.25 1,300 6,009 +909  
Jun21 201230 3714.00 3714.00 3714.00 3714.00 +4.50        
Sep21 201230 3705.00 3705.00 3705.00 3705.00 +4.75        
Dec21 201230 3691.75 3691.75 3691.75 3691.75 +4.25        
Total Volume and Open Interest 1,300 6,083 +909  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 201230 3724.50 3738.25 3716.50 3724.25 +4.25 760,654 2,478,086 +15,057 Hover/Click
Jun21 201230 3712.00 3727.00 3706.50 3714.00 +4.50 477 3,979 -19 Hover/Click
Sep21 201230 3705.00 3718.25 3705.00 3705.00 +4.75 1 46 +0 Hover/Click
Dec21 201230 3691.75 3691.75 3691.75 3691.75 +4.25 0 40 +0 Hover/Click
Total Volume and Open Interest 761,132 2,482,151 +15,038  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 201230 12860.75 12909.75 12820.50 12841.50 +0.50 346,691 212,133 +2,348 Hover/Click
Jun21 201230 12834.25 12893.00 12806.75 12826.50 +0.75 293 1,076 +41 Hover/Click
Sep21 201230 12815.25 12871.50 12815.25 12815.25 +1.50 0 7 +0 Hover/Click
Total Volume and Open Interest 346,984 213,218 +2,389  
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 201230 2284.20 2313.80 2275.00 2299.40 +18.70 12,372 53,702 -362 Hover/Click
Jun21 201230 2311.20 2311.20 2311.20 2311.20 +18.10       Hover/Click
Total Volume and Open Interest 12,372 53,702 -362  
Volatility Index(CBOE)
Dec20 201216 23.05 23.35 22.15 23.35 +0.47 49,131 34,475 -9,384  
Jan21 201230 24.90 24.90 23.55 23.68 -0.95 31,101 140,881 -8,373  
Feb21 201230 26.35 26.53 25.48 25.63 -0.80 23,271 86,209 +6,904  
Mar21 201230 26.40 26.55 25.75 25.88 -0.55 5,276 24,806 +326  
Total Volume and Open Interest 64,769 281,325 -728  
S & P 600(CME)
Dec20 201218 1120.30 1120.30 1120.30 1120.30 +3.50        
Mar21 201230 1118.70 1118.70 1118.70 1118.70 +10.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 201230 1957.10 1987.40 1949.70 1976.50 +21.00 145,358 533,940 +6,254 Hover/Click
Jun21 201230 1961.00 1981.70 1947.90 1972.50 +20.90 16 20 +9 Hover/Click
Sep21 201230 1968.30 1968.30 1968.30 1968.30 +20.60       Hover/Click
Total Volume and Open Interest 145,374 533,960 +6,263  
Nikkei 225(CME)
Mar21 201230 27530 27630 27350 27435 -80 2,722 15,168 +321  
Jun21 201230 27275 27460 27215 27275 -80 0 20 +0  
Total Volume and Open Interest 2,722 15,188 +321  
Nikkei 225(SGX) Weekly Monthly
Mar21 201230 27575 27685 27320 27475 -70 26,023 94,597 +1,886  
Jun21 201230 27320 27320 27320 27320 -70 0 6,818 +0  
Sep21 201230 27295 27295 27295 27295 -65 0 88 +0  
Total Volume and Open Interest 26,023 125,596 +1,886  
Nikkei 225 Mini(JPX)
Mar21 201230 27520 27600 27320 27440 -130 273,988 258,654 -279  
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 201230 27520 27600 27320 27440 -130 21,886 215,449 -1,320  
Jun21 201230 27330 27390 27140 27250 -130 140 21,115 +69  
Sep21 201230 27180 27190 27180 27190 -130 1 1,205 +1  
Total Volume and Open Interest 22,028 307,117 -1,250  
Nikkei 225(CME) Yen
Mar21 201230 27505 27605 27320 27405 -75 14,243 44,371 +88  
Jun21 201230 27215 27405 27145 27215 -85 0 21 +0  
Sep21 201230 27140 27140 27140 27140 -85        
Total Volume and Open Interest 14,243 44,392 +88  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201230 27410 27410 27410 27410 -70        
Jun21 201230 27220 27220 27220 27220 -80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 201230 5591.5 5617.0 5559.5 5590.0 -12.5 36,676 252,085 +8,541  
Feb21 201230 5595.0 5595.0 5584.5 5584.5 -13.0 1 10 +1  
Mar21 201230 5587.5 5601.0 5561.0 5579.0 -13.0 42 8,102 +13  
Jun21 201230 5489.5 5489.5 5489.5 5489.5 -14.5 0 17 +0  
Sep21 201230 5472.5 5472.5 5472.5 5472.5 -12.5        
Dec21 201230 5451.5 5451.5 5451.5 5451.5 -12.5 0 28,501 +0  
Total Volume and Open Interest 36,719 298,219 +8,555  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201230 26586 26966 26583 26943 +348 141,257 58,634 -24,230  
Jan21 201230 26626 27298 26609 27286 +661 75,145 84,918 +38,681  
Total Volume and Open Interest 216,812 154,990 +14,011  
DAX(EUREX) Weekly Monthly
Mar21 201230 13684.0 13788.0 13648.0 13746.0 -17.0 27,399 62,369 -923  
Jun21 201230 13787.0 13787.0 13719.0 13751.0 -17.0 24 166 +0  
Sep21 201230 13736.0 13736.0 13736.0 13736.0 -16.0 1 2 +1  
Total Volume and Open Interest 27,424 62,537 -922  
Mini-DAX(EUREX)
Dec20 201218 13675.0 13766.0 13625.0 13719.0 +31.0 40,611 11,301 -5,190  
Mar21 201230 13684.0 13787.0 13640.0 13746.0 -17.0 16,180 13,148 -137  
Jun21 201230 13771.0 13777.0 13751.0 13751.0 -17.0 57 114 -22  
Total Volume and Open Interest 16,238 13,263 -158  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201218 3559 3588 3545 3573 +10 1,495,484 1,985,811 -1,020,116  
Mar21 201230 3545 3575 3535 3550 -17 348,045 2,930,270 -46,632  
Jun21 201230 3514 3520 3486 3498 -17 8 58,461 +0  
Total Volume and Open Interest 348,348 3,034,775 -46,337  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201218 10524 10549 10520 10549 -7 81,883 79,726 -41,450  
Mar21 201230 10587 10656 10577 10644 +75 23,167 144,063 +2,172  
Jun21 201230 10432 10484 10432 10484 +74 6 3,976 -2  
Total Volume and Open Interest 23,173 148,044 +2,170  
FT-SE 100(EURONEXT) Weekly Monthly
Mar21 201230 6541.50 6574.50 6456.50 6506.50 -53.50 29,940 730,644 -273  
Jun21 201230 6431.00 6455.00 6431.00 6455.00 -54.00 1 100 +0  
Sep21 201230 6409.00 6409.00 6401.00 6401.00 -53.50 2 6 +0  
Total Volume and Open Interest 29,943 730,750 -273  
SPI 200(SFE) Weekly Monthly
Mar21 201230 6635.0 6655.0 6566.0 6617.0 -19.0 18,125 257,634 -2,896  
Jun21 201230 6601.0 6601.0 6601.0 6601.0 -19.0 0 442 +44  
Sep21 201230 6530.0 6530.0 6530.0 6530.0 -19.0        
Total Volume and Open Interest 18,125 258,678 -4,537  
FTSE MIB(ISE)
Mar21 201230 22115.00 22240.00 22085.00 22129.00 -25.00 9,439 61,657 -771  
Jun21 201230 21879.00 21879.00 21879.00 21879.00 -25.00 10 49 +7  
Sep21 201230 21754.00 21754.00 21754.00 21754.00 +25.00        
Total Volume and Open Interest 9,449 61,706 -764  
KOSPI 200(KFE)
Mar21 201230 379.50 390.45 378.40 389.15 +8.20 299,485 236,695 +2,638  
Jun21 201230 379.00 390.00 378.40 388.65 +8.15 144 13,385 +7  
Sep21 201230 383.95 383.95 383.95 383.95 +9.10 1 407 +0  
Total Volume and Open Interest 299,636 280,063 +2,645  
GSCI(CME) Weekly Monthly
Jan21 201230 405.50 408.25 404.05 407.45 +3.05 2 5,709 +1  
Feb21 201230 410.30 410.30 406.25 409.50 +3.05        
Mar21 201230 408.60 408.60 408.60 408.60 +1.25 0 1 +0  
Total Volume and Open Interest 2 5,710 +1  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy