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 Thu December 31, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan21 201231 1302.25 1321.50 1299.25 1315.25 +11.50 43,283 15,691 -18,059 Hover/Click
Mar21 201231 1299.25 1320.75 1295.00 1311.00 +10.50 162,644 409,271 +8,942 Hover/Click
May21 201231 1296.25 1316.50 1292.50 1306.75 +9.00 34,245 143,316 +3,409 Hover/Click
Jul21 201231 1288.25 1308.00 1285.00 1297.50 +7.00 32,018 138,464 +1,832 Hover/Click
Aug21 201231 1247.50 1266.75 1246.75 1258.50 +7.00 2,305 11,175 +218 Hover/Click
Sep21 201231 1150.00 1168.50 1149.00 1160.75 +8.00 1,119 7,614 -21 Hover/Click
Nov21 201231 1100.50 1118.00 1098.00 1111.75 +8.00 19,084 112,362 +1,752 Hover/Click
Jan22 201231 1098.25 1116.75 1097.50 1110.25 +7.00 5,444 14,796 +3,948 Hover/Click
Mar22 201231 1082.25 1097.50 1080.25 1091.50 +6.25 898 30,797 +74 Hover/Click
May22 201231 1086.00 1089.50 1076.25 1084.75 +6.25 118 5,633 +4 Hover/Click
Jul22 201231 1079.50 1087.00 1075.50 1082.50 +5.00 61 2,758 +6 Hover/Click
Aug22 201231 1073.75 1073.75 1073.00 1073.00 +5.75 0 66 +0 Hover/Click
Sep22 201231 1042.75 1042.75 1042.75 1042.75 +5.75 0 40 +0 Hover/Click
Nov22 201231 1010.00 1019.50 1006.75 1017.50 +5.50 143 4,734 -7 Hover/Click
Total Volume and Open Interest 301,368 896,793 +2,103  
Soybean Meal(CBOT) Weekly Monthly
Jan21 201231 432.40 436.40 430.00 434.40 +2.00 20,247 8,581 -8,073 Hover/Click
Mar21 201231 427.80 432.50 425.70 429.40 +1.60 54,695 186,907 +1,242 Hover/Click
May21 201231 422.50 427.30 421.30 423.40 +1.00 16,053 89,376 +325 Hover/Click
Jul21 201231 419.60 424.50 418.60 419.50 -0.30 10,491 53,015 +369 Hover/Click
Aug21 201231 408.30 412.30 406.00 406.90 -1.30 2,639 8,490 +389 Hover/Click
Sep21 201231 385.30 390.90 385.20 385.90 -0.10 1,416 10,385 +297 Hover/Click
Oct21 201231 364.00 370.40 363.40 366.40 +1.60 1,079 12,471 +227 Hover/Click
Dec21 201231 362.40 368.70 362.10 365.30 +1.60 3,100 36,542 +447 Hover/Click
Jan22 201231 366.00 366.00 360.70 362.80 +1.50 608 3,661 +251 Hover/Click
Mar22 201231 356.90 358.60 354.30 356.10 +1.20 350 2,737 +162 Hover/Click
Total Volume and Open Interest 110,872 417,574 -4,337  
Soybean Oil(CBOT) Weekly Monthly
Jan21 201231 42.70 43.55 42.61 43.33 +0.66 13,902 7,683 -9,335 Hover/Click
Mar21 201231 41.86 42.65 41.72 42.40 +0.54 65,557 211,099 +2,908 Hover/Click
May21 201231 41.02 41.69 40.89 41.52 +0.50 21,040 93,215 -489 Hover/Click
Jul21 201231 40.64 41.15 40.47 40.94 +0.33 12,481 60,983 +769 Hover/Click
Aug21 201231 40.00 40.49 39.84 40.25 +0.29 1,267 13,318 +199 Hover/Click
Sep21 201231 39.43 39.88 39.15 39.61 +0.32 969 10,756 +224 Hover/Click
Oct21 201231 38.81 39.32 38.54 39.08 +0.36 393 13,351 +111 Hover/Click
Dec21 201231 38.60 39.14 38.36 38.93 +0.40 2,138 43,988 +202 Hover/Click
Jan22 201231 38.39 38.78 38.24 38.58 +0.44 136 3,270 -4 Hover/Click
Mar22 201231 37.77 38.25 37.68 38.06 +0.45 187 3,232 +57 Hover/Click
Total Volume and Open Interest 118,187 467,023 -5,314  
Canola(WCE) Weekly Monthly
Jan21 201231 629.0 632.0 624.7 629.5 +0.3 533 984 -289 Hover/Click
Mar21 201231 632.2 637.3 631.1 637.0 +4.1 13,400 89,694 +504 Hover/Click
May21 201231 621.0 626.2 620.0 625.7 +4.7 4,742 27,442 +685 Hover/Click
Jul21 201231 608.0 613.4 606.6 612.5 +4.7 2,050 32,778 +257 Hover/Click
Nov21 201231 537.0 542.6 535.1 540.8 +3.8 1,955 47,128 +687 Hover/Click
Total Volume and Open Interest 22,771 199,557 +1,850  
Corn(CBOT) Weekly Monthly
Mar21 201231 474.00 485.75 473.00 484.00 +9.50 191,298 833,728 -2,332 Hover/Click
May21 201231 474.00 484.75 472.75 483.25 +9.00 65,840 265,308 +7,466 Hover/Click
Jul21 201231 471.50 482.00 470.25 480.25 +8.25 38,368 235,085 +705 Hover/Click
Sep21 201231 442.00 448.25 440.75 446.50 +3.75 22,597 110,098 +3,315 Hover/Click
Dec21 201231 432.50 436.00 430.75 434.75 +1.75 34,437 218,422 +3,277 Hover/Click
Mar22 201231 437.00 441.50 436.75 440.25 +1.50 9,432 22,606 +3,223 Hover/Click
May22 201231 440.00 443.00 438.75 442.00 +1.75 1,205 2,675 +61 Hover/Click
Jul22 201231 437.75 442.75 437.25 441.50 +2.00 1,051 17,154 +12 Hover/Click
Sep22 201231 409.00 412.75 409.00 411.00 +3.00 224 2,693 +163 Hover/Click
Dec22 201231 402.50 404.75 401.25 403.25 +1.00 297 13,086 +90 Hover/Click
Total Volume and Open Interest 364,769 1,722,252 +15,991  
Wheat(CBOT) Weekly Monthly
Mar21 201231 640.00 644.50 632.50 640.50 -0.25 35,420 184,688 -379 Hover/Click
May21 201231 637.50 641.50 631.50 639.50 +1.00 10,410 55,789 -609 Hover/Click
Jul21 201231 626.75 630.25 622.00 628.25 +1.00 7,051 78,236 -374 Hover/Click
Sep21 201231 628.25 632.00 624.00 630.25 +1.25 2,411 27,182 +21 Hover/Click
Dec21 201231 636.00 639.00 630.75 636.75 +1.00 1,545 32,734 +99 Hover/Click
Mar22 201231 639.75 644.25 636.50 642.50 +1.00 199 7,938 +18 Hover/Click
Total Volume and Open Interest 57,120 389,901 -1,201  
Wheat(KCBT) Weekly Monthly
Mar21 201231 600.00 606.50 594.00 603.50 +2.25 10,868 121,796 -391 Hover/Click
May21 201231 601.50 608.25 597.50 606.25 +1.75 2,464 38,128 +221 Hover/Click
Jul21 201231 604.75 609.25 598.75 607.25 +2.00 1,866 37,483 +185 Hover/Click
Sep21 201231 608.00 613.50 603.00 611.50 +2.00 416 8,316 +57 Hover/Click
Dec21 201231 617.25 620.25 610.50 618.50 +1.75 189 8,833 -4 Hover/Click
Mar22 201231 618.75 623.75 614.25 621.75 +1.50 2 826 -1 Hover/Click
May22 201231 603.50 609.00 600.00 607.50 +2.75 19 54 +4 Hover/Click
Total Volume and Open Interest 15,828 215,977 +74  
Wheat(MGE) Weekly Monthly
Mar21 201231 595.00 600.00 590.50 599.25 +3.00 2,900 38,937 -306 Hover/Click
May21 201231 602.50 608.50 599.00 607.25 +3.00 571 11,784 -121 Hover/Click
Jul21 201231 608.50 613.00 605.00 612.00 +3.25 260 10,973 +24 Hover/Click
Sep21 201231 613.25 616.50 610.75 616.25 +3.00 379 7,836 +69 Hover/Click
Dec21 201231 621.00 623.00 618.75 623.00 +2.00 129 3,436 +17 Hover/Click
Mar22 201231 623.25 626.00 623.25 626.00 +0.75 32 379 +9 Hover/Click
Total Volume and Open Interest 4,271 73,347 -308  
Oats(CBOT) Weekly Monthly
Mar21 201231 349.75 363.00 345.75 360.75 +11.75 217 3,912 -12 Hover/Click
May21 201231 345.50 357.75 344.50 355.00 +10.25 33 513 +8 Hover/Click
Jul21 201231 347.00 347.00 347.00 347.00 +9.75 24 82 -2 Hover/Click
Sep21 201231 318.75 318.75 318.75 318.75 +5.75 0 9 +0 Hover/Click
Total Volume and Open Interest 304 4,732 +23  
Rough Rice(CBOT) Weekly Monthly
Jan21 201231 12.24 12.40 12.24 12.40 +0.19 145 471 -95 Hover/Click
Mar21 201231 12.51 12.75 12.48 12.69 +0.20 450 9,053 -27 Hover/Click
May21 201231 12.70 12.89 12.69 12.86 +0.20 5 38 +2 Hover/Click
Jul21 201231 12.98 12.98 12.98 12.98 +0.20       Hover/Click
Total Volume and Open Interest 600 9,598 -120  
Live Cattle(CME) Weekly Monthly
Dec20 201231 112.400 113.050 112.400 112.950 +0.815 868 227 -625 Hover/Click
Feb21 201231 114.635 115.180 114.250 115.035 +0.585 19,061 110,887 -590 Hover/Click
Apr21 201231 118.500 119.350 118.400 119.250 +0.650 13,546 79,957 +2,317 Hover/Click
Jun21 201231 114.080 114.830 113.700 114.700 +0.815 7,378 62,425 +219 Hover/Click
Aug21 201231 113.550 114.500 113.430 114.430 +0.895 3,472 19,174 +493 Hover/Click
Oct21 201231 116.650 117.680 116.650 117.600 +0.815 1,110 11,232 +68 Hover/Click
Total Volume and Open Interest 46,340 290,656 +2,266  
Feeder Cattle(CME) Weekly Monthly
Jan21 201231 138.535 139.485 138.050 138.950 +0.415 2,099 8,481 -632 Hover/Click
Mar21 201231 139.735 140.700 139.185 140.235 +0.485 4,649 21,257 +110 Hover/Click
Apr21 201231 141.080 142.130 140.735 141.785 +0.135 1,693 4,238 -209 Hover/Click
May21 201231 142.400 143.130 141.850 142.850 -0.030 1,092 5,898 +21 Hover/Click
Aug21 201231 148.330 149.250 147.600 149.035 +0.205 505 3,835 -11 Hover/Click
Sep21 201231 148.130 149.000 147.435 148.850 +0.100 69 553 +18 Hover/Click
Oct21 201231 148.050 148.785 147.285 148.285 -0.345 4 173 +1 Hover/Click
Total Volume and Open Interest 10,111 44,479 -702  
Lean Hogs(CME) Weekly Monthly
Feb21 201231 68.030 70.500 67.950 70.280 +2.680 12,888 78,051 -95 Hover/Click
Apr21 201231 71.000 72.880 71.000 72.250 +1.170 5,960 44,173 +459 Hover/Click
May21 201231 76.000 77.080 76.000 76.730 +0.800 34 1,686 +14  
Jun21 201231 82.030 83.130 82.000 82.830 +0.880 2,539 29,525 +285 Hover/Click
Jul21 201231 82.300 83.400 82.300 82.980 +0.680 1,110 12,258 +339 Hover/Click
Aug21 201231 82.030 83.000 81.980 82.430 +0.530 628 14,077 +72 Hover/Click
Oct21 201231 70.600 71.150 70.500 71.000 +0.500 437 5,831 +155 Hover/Click
Dec21 201231 65.300 65.720 65.300 65.650 +0.320 172 2,180 +45 Hover/Click
Total Volume and Open Interest 23,796 188,563 +1,285  
Class III Milk(CME) Weekly Monthly
Jan21 201231 16.00 16.00 15.80 15.80 -0.26 299 3,724 -37 Hover/Click
Feb21 201231 17.98 18.07 17.34 17.49 -0.42 171 3,043 +14 Hover/Click
Mar21 201231 17.80 17.80 17.44 17.51 -0.28 70 2,582 -6 Hover/Click
Apr21 201231 17.50 17.53 17.31 17.37 -0.17 44 1,763 -6 Hover/Click
May21 201231 17.30 17.39 17.30 17.39 -0.11 6 1,683 +0 Hover/Click
Jun21 201231 17.27 17.35 17.24 17.25 -0.08 5 1,706 -1 Hover/Click
Jul21 201231 17.34 17.34 17.29 17.33 -0.04 12 660 +12 Hover/Click
Aug21 201231 17.36 17.36 17.30 17.35 -0.04 12 678 +4 Hover/Click
Sep21 201231 17.54 17.54 17.54 17.54 -0.02 12 825 +7 Hover/Click
Oct21 201231 17.40 17.40 17.30 17.30 -0.02 9 599 +9 Hover/Click
Nov21 201231 17.20 17.20 17.17 17.18 +0.01 9 498 +4 Hover/Click
Dec21 201231 17.15 17.15 17.13 17.15 +0.02 4 529 +4 Hover/Click
Jan22 201231 17.00 17.07 16.98 17.07 unch 8 23 +8 Hover/Click
Total Volume and Open Interest 662 18,331 -4,038  
Cocoa(ICE) Weekly Monthly
Mar21 201231 2611 2624 2553 2603 +6 14,669 97,582 -943 Hover/Click
May21 201231 2530 2550 2485 2535 +11 5,647 56,426 +565 Hover/Click
Jul21 201231 2515 2522 2464 2511 +12 3,064 23,932 +203 Hover/Click
Sep21 201231 2511 2517 2458 2506 +12 760 18,361 +214 Hover/Click
Dec21 201231 2508 2513 2468 2502 +13 314 11,982 +49 Hover/Click
Mar22 201231 2497 2497 2485 2490 +10 161 5,334 +10 Hover/Click
May22 201231 2490 2493 2477 2484 +9 9 216 +8 Hover/Click
Total Volume and Open Interest 24,634 219,139 +110  
Coffee "C"(ICE) Weekly Monthly
Mar21 201231 125.70 129.00 125.60 128.25 +2.85 11,047 110,474 -1,162 Hover/Click
May21 201231 127.90 130.90 127.60 130.15 +2.85 3,652 45,572 -933 Hover/Click
Jul21 201231 129.30 132.50 129.30 131.85 +2.85 2,258 35,601 +95 Hover/Click
Sep21 201231 130.75 134.00 130.75 133.30 +2.85 1,516 28,449 +223 Hover/Click
Dec21 201231 132.70 135.50 132.70 134.80 +2.85 644 18,915 -2 Hover/Click
Mar22 201231 134.15 136.30 134.15 136.25 +2.85 143 6,569 +35 Hover/Click
Total Volume and Open Interest 19,346 258,174 -1,746  
Orange Juice(ICE) Weekly Monthly
Jan21 201231 124.50 124.80 121.30 123.25 +0.30 412 1,068 -382 Hover/Click
Mar21 201231 126.30 126.65 124.75 125.50 -0.45 730 8,543 +215 Hover/Click
May21 201231 126.20 126.20 126.00 126.00 -0.45 77 712 +39 Hover/Click
Jul21 201231 127.50 127.50 127.40 127.40 -0.15 19 151 -7 Hover/Click
Sep21 201231 129.10 129.10 129.10 129.10 -0.15 1 30 -1 Hover/Click
Nov21 201231 129.60 129.60 129.60 129.60 -0.15 0 7 +0 Hover/Click
Total Volume and Open Interest 1,239 10,512 -136  
Sugar #11(ICE) Weekly Monthly
Mar21 201231 15.28 15.53 15.16 15.49 +0.21 28,854 385,996 +4,448 Hover/Click
May21 201231 14.56 14.75 14.45 14.68 +0.15 11,143 209,680 +1,501 Hover/Click
Jul21 201231 14.06 14.25 13.99 14.19 +0.13 5,022 141,340 +341 Hover/Click
Oct21 201231 13.96 14.10 13.87 14.04 +0.10 1,974 110,451 +58 Hover/Click
Mar22 201231 14.27 14.33 14.13 14.27 +0.07 682 66,210 +49 Hover/Click
May22 201231 13.75 13.78 13.59 13.73 +0.05 196 43,827 +5 Hover/Click
Jul22 201231 13.37 13.46 13.29 13.41 +0.04 111 36,690 +0 Hover/Click
Oct22 201231 13.27 13.35 13.22 13.31 +0.04 213 32,679 -113 Hover/Click
Total Volume and Open Interest 48,258 1,052,268 +6,285  
London Cocoa(LCE) Weekly Monthly
Mar21 201231 1735 1748 1721 1737 unch 5,777 74,317 -228 Hover/Click
May21 201231 1675 1681 1662 1676 +3 3,904 39,876 +57 Hover/Click
Jul21 201231 1642 1646 1628 1641 unch 3,854 27,880 +1,120 Hover/Click
Sep21 201231 1630 1631 1616 1626 -2 1,648 26,801 +436 Hover/Click
Dec21 201231 1633 1636 1619 1629 -3 323 30,152 -80 Hover/Click
Mar22 201231 1630 1630 1619 1626 -2 804 10,167 +302 Hover/Click
May22 201231 1632 1632 1624 1628 -2 35 3,449 +13 Hover/Click
Total Volume and Open Interest 16,401 214,972 +1,611  
London Sugar(LCE) Weekly Monthly
Mar21 201231 419.10 422.00 416.20 420.90 +2.50 4,428 34,803 -815 Hover/Click
May21 201231 409.50 413.50 407.60 412.30 +2.60 2,083 29,539 +836 Hover/Click
Aug21 201231 401.70 406.20 400.00 404.70 +2.50 800 14,433 +282 Hover/Click
Oct21 201231 394.10 398.00 393.80 396.70 +2.40 80 4,691 -18 Hover/Click
Dec21 201231 393.50 395.00 393.50 394.20 +2.20 23 3,206 +9 Hover/Click
Total Volume and Open Interest 7,414 89,259 +294  
Cotton(ICE) Weekly Monthly
Mar21 201231 77.97 78.39 77.48 78.12 +0.15 9,514 126,158 +916 Hover/Click
May21 201231 78.41 78.95 78.12 78.70 +0.13 2,437 42,108 -115 Hover/Click
Jul21 201231 79.02 79.46 78.68 79.17 +0.04 1,202 23,970 +268 Hover/Click
Oct21 201231 76.57 76.57 76.57 76.57 -0.19 1 12 +0 Hover/Click
Dec21 201231 75.00 75.25 74.73 74.87 -0.24 866 27,203 +333 Hover/Click
Mar22 201231 75.50 75.58 75.27 75.27 -0.24 65 1,648 +41 Hover/Click
Total Volume and Open Interest 14,179 223,590 +1,497  
Lumber(CME) Weekly Monthly
Jan21 201231 869.1 875.0 847.0 873.1 -0.8 189 613 -96  
Mar21 201231 745.0 751.5 713.0 716.9 -28.1 246 1,686 +61  
May21 201231 650.0 653.0 634.1 642.5 -23.6 26 452 +6  
Jul21 201231 600.0 601.0 596.5 600.0 -19.0 4 268 +3  
Sep21 201231 575.6 575.6 575.6 575.6 -19.0 2 13 +2  
Nov21 201231 575.6 575.6 575.6 575.6 -19.0        
Jan22 201231 575.6 575.6 575.6 575.6 -19.0        
Total Volume and Open Interest 467 3,032 -24  
Crude Oil(NYM) Weekly Monthly
Feb21 201231 48.35 48.58 47.77 48.52 +0.12 213,778 362,267 -7,224 Hover/Click
Mar21 201231 48.41 48.68 47.88 48.63 +0.13 61,068 264,758 -529 Hover/Click
Apr21 201231 48.49 48.74 47.96 48.69 +0.12 28,880 124,843 +3,546 Hover/Click
May21 201231 48.55 48.74 47.99 48.69 +0.10 13,067 101,577 +206 Hover/Click
Jun21 201231 48.46 48.68 47.96 48.63 +0.08 20,518 224,951 +1,183 Hover/Click
Jul21 201231 48.37 48.56 47.88 48.52 +0.07 7,173 73,470 +306 Hover/Click
Aug21 201231 48.28 48.41 47.79 48.37 +0.05 3,012 52,804 -655 Hover/Click
Sep21 201231 48.03 48.23 47.64 48.19 +0.03 3,763 85,097 -32 Hover/Click
Oct21 201231 47.89 48.03 47.49 48.01 +0.02 509 46,126 +14 Hover/Click
Nov21 201231 47.72 47.87 47.32 47.85 +0.01 1,466 49,822 +755 Hover/Click
Dec21 201231 47.56 47.72 47.13 47.68 unch 18,699 268,540 -276 Hover/Click
Jan22 201231 47.50 47.50 47.00 47.49 -0.01 1,586 39,634 -401 Hover/Click
Feb22 201231 47.32 47.32 47.32 47.32 -0.02 749 20,736 +357 Hover/Click
Mar22 201231 47.15 47.15 47.15 47.15 -0.03 774 29,679 +118 Hover/Click
Apr22 201231 47.00 47.00 47.00 47.00 -0.04 549 9,320 +423 Hover/Click
May22 201231 46.87 46.87 46.87 46.87 -0.06 86 10,993 +44 Hover/Click
Total Volume and Open Interest 387,744 2,121,502 -699  
e-miNY Crude Oil(NYM)
Feb21 201231 48.325 48.575 47.775 48.525 +0.125 7,846 1,298 -89  
Mar21 201231 48.400 48.675 47.875 48.625 +0.125 778 696 +15  
Apr21 201231 48.500 48.700 47.950 48.700 +0.125 9 180 +2  
May21 201231 48.600 48.700 47.950 48.700 +0.100 1 42 +1  
Jun21 201231 48.300 48.650 47.975 48.625 +0.075 10 165 +2  
Jul21 201231 48.350 48.525 48.025 48.525 +0.075 6 20 -1  
Aug21 201231 48.025 48.375 47.950 48.375 +0.050 0 11 +0  
Sep21 201231 47.850 48.200 47.775 48.200 +0.050 2 11 +0  
Oct21 201231 47.500 48.000 47.500 48.000 unch 2 5 -1  
Nov21 201231 47.850 47.850 47.475 47.850 unch 2 13 +0  
Total Volume and Open Interest 8,667 2,629 -74  
NY Harbor ULSD(NYM) Weekly Monthly
Jan21 201231 148.00 148.44 146.65 147.63 -1.35 16,152 8,443 -5,581 Hover/Click
Feb21 201231 148.91 149.14 146.89 148.40 -0.78 47,291 92,038 +2,442 Hover/Click
Mar21 201231 148.87 149.08 146.98 148.54 -0.59 16,550 51,993 +356 Hover/Click
Apr21 201231 148.87 148.87 146.91 148.51 -0.52 5,868 37,705 +12 Hover/Click
May21 201231 148.66 148.74 147.00 148.60 -0.48 5,796 23,509 +555 Hover/Click
Jun21 201231 149.19 149.23 147.44 149.05 -0.41 6,829 36,742 +529 Hover/Click
Jul21 201231 149.50 149.64 148.02 149.60 -0.37 1,543 11,081 +402 Hover/Click
Aug21 201231 148.86 150.16 148.56 150.12 -0.36 903 7,389 +312 Hover/Click
Sep21 201231 149.73 150.95 149.19 150.75 -0.33 1,196 10,012 -9 Hover/Click
Oct21 201231 150.37 151.43 149.92 151.43 -0.35 572 5,426 +5 Hover/Click
Nov21 201231 150.86 152.05 150.50 152.05 -0.37 253 5,488 -112 Hover/Click
Dec21 201231 152.09 152.54 151.02 152.52 -0.40 1,824 34,996 +315 Hover/Click
Jan22 201231 152.00 153.14 151.90 153.14 -0.40 181 9,101 -30 Hover/Click
Feb22 201231 152.25 153.31 152.25 153.31 -0.38 81 1,673 -7 Hover/Click
Total Volume and Open Interest 105,491 357,447 -783  
RBOB Gasoline(NYM) Weekly Monthly
Jan21 201231 140.78 142.38 139.66 140.84 -0.36 17,158 9,932 -5,939 Hover/Click
Feb21 201231 139.63 141.26 138.25 141.01 +0.88 46,925 123,551 +1,906 Hover/Click
Mar21 201231 140.43 141.72 138.78 141.54 +0.90 23,582 73,151 +2,079 Hover/Click
Apr21 201231 151.48 153.02 150.16 152.83 +0.82 9,832 38,525 +503 Hover/Click
May21 201231 152.50 153.70 150.97 153.56 +0.74 2,946 25,849 +229 Hover/Click
Jun21 201231 152.22 153.54 151.06 153.40 +0.63 4,011 42,860 -38 Hover/Click
Jul21 201231 150.62 152.64 150.50 152.51 +0.57 2,271 16,433 +287 Hover/Click
Aug21 201231 149.30 151.07 149.01 150.95 +0.50 1,907 8,674 +223 Hover/Click
Sep21 201231 147.76 148.57 146.52 148.53 +0.44 1,855 21,811 +557 Hover/Click
Oct21 201231 138.00 139.45 137.50 139.41 +0.38 636 18,838 +231 Hover/Click
Total Volume and Open Interest 112,709 420,229 -158  
e-miNY RBOB Gasoline(NYM)
Feb21 201231 141.00 141.01 141.00 141.01 +0.88 0 1 +0  
Mar21 201231 141.54 141.54 141.54 141.54 +0.90        
Apr21 201231 152.83 152.83 152.83 152.83 +0.82        
May21 201231 153.56 153.56 153.56 153.56 +0.74        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Feb21 201231 2.433 2.547 2.429 2.539 +0.117 143,530 195,151 -6,850 Hover/Click
Mar21 201231 2.434 2.537 2.431 2.526 +0.104 62,614 250,637 -1,043 Hover/Click
Apr21 201231 2.463 2.554 2.460 2.538 +0.091 48,129 110,841 +2,968 Hover/Click
May21 201231 2.485 2.571 2.485 2.555 +0.084 29,452 62,697 +2,550 Hover/Click
Jun21 201231 2.545 2.624 2.545 2.611 +0.082 20,645 38,760 -1,628 Hover/Click
Jul21 201231 2.618 2.696 2.617 2.685 +0.083 18,053 31,808 +813 Hover/Click
Aug21 201231 2.650 2.723 2.650 2.715 +0.081 13,413 29,302 +68 Hover/Click
Sep21 201231 2.650 2.718 2.650 2.712 +0.080 12,737 46,721 +474 Hover/Click
Oct21 201231 2.679 2.750 2.679 2.741 +0.078 18,545 109,387 +3,570 Hover/Click
Nov21 201231 2.741 2.805 2.738 2.796 +0.074 7,726 39,682 -1,074 Hover/Click
Dec21 201231 2.865 2.917 2.859 2.913 +0.068 9,909 43,005 -677 Hover/Click
Jan22 201231 2.960 3.009 2.952 3.006 +0.066 7,625 45,428 +1,691 Hover/Click
Feb22 201231 2.900 2.944 2.893 2.939 +0.060 2,445 25,197 +148 Hover/Click
Mar22 201231 2.768 2.797 2.760 2.792 +0.047 4,387 27,405 -589 Hover/Click
Apr22 201231 2.420 2.439 2.417 2.429 +0.027 2,411 24,322 -49 Hover/Click
May22 201231 2.386 2.393 2.377 2.384 +0.020 742 13,225 +196 Hover/Click
Total Volume and Open Interest 404,514 1,162,276 -888  
Brent Crude Oil(ICE) Weekly Monthly
Mar21 201231 51.49 51.84 50.90 51.80 +0.17 196,129 566,375 +644 Hover/Click
Apr21 201231 51.53 51.86 50.95 51.82 +0.14 61,222 250,004 +9,972 Hover/Click
May21 201231 51.53 51.82 50.95 51.78 +0.11 22,673 153,653 +2,036 Hover/Click
Jun21 201231 51.47 51.69 50.89 51.66 +0.08 28,709 232,108 +2,059 Hover/Click
Jul21 201231 51.29 51.50 50.79 51.49 +0.06 7,474 111,359 +865 Hover/Click
Aug21 201231 51.20 51.37 50.69 51.35 +0.03 4,478 70,136 +217 Hover/Click
Sep21 201231 50.99 51.22 50.57 51.20 +0.01 6,763 72,898 -572 Hover/Click
Oct21 201231 51.04 51.06 50.45 51.05 +0.02 1,441 39,320 +92 Hover/Click
Nov21 201231 50.75 50.90 50.35 50.90 +0.01 1,831 35,654 -300 Hover/Click
Dec21 201231 50.68 50.80 50.18 50.75 -0.01 16,826 261,149 +765 Hover/Click
Jan22 201231 50.61 50.61 50.61 50.61 -0.01 1,166 44,228 +456 Hover/Click
Feb22 201231 50.49 50.49 50.49 50.49 -0.02 1,217 36,333 +520 Hover/Click
Mar22 201231 50.41 50.41 50.41 50.41 -0.04 1,045 47,107 +546 Hover/Click
Apr22 201231 50.32 50.32 50.32 50.32 -0.05 101 15,421 +73 Hover/Click
Total Volume and Open Interest 450,187 2,465,761 -34,168  
Gas Oil(ICE) Weekly Monthly
Jan21 201231 426.50 427.00 420.25 420.75 -4.50 40,304 113,511 -4,047 Hover/Click
Feb21 201231 428.00 429.25 422.50 423.00 -4.50 54,950 138,429 +1,569 Hover/Click
Mar21 201231 430.00 431.00 424.50 425.00 -4.50 21,981 111,614 -453 Hover/Click
Apr21 201231 431.00 431.75 425.75 426.25 -4.25 6,628 51,107 +192 Hover/Click
May21 201231 432.25 432.75 427.00 427.25 -4.00 3,866 42,213 +513 Hover/Click
Jun21 201231 432.75 433.75 428.25 428.50 -3.75 8,183 72,891 +436 Hover/Click
Jul21 201231 434.25 435.00 429.75 430.00 -3.75 1,511 30,249 +174 Hover/Click
Aug21 201231 436.50 436.50 431.75 431.75 -3.50 632 22,991 +485 Hover/Click
Sep21 201231 437.00 437.75 433.00 433.00 -3.50 1,851 27,685 -438 Hover/Click
Oct21 201231 437.75 438.00 434.50 434.75 -3.25 829 36,195 +245 Hover/Click
Total Volume and Open Interest 148,038 933,771 +106  
Ethanol(CBOT)
Jan21 201231 1.433 1.433 1.433 1.433 unch 8 30 +0  
Feb21 201231 1.443 1.443 1.443 1.443 unch 8 9 +7  
Mar21 201231 1.456 1.456 1.456 1.456 unch        
Apr21 201231 1.555 1.555 1.523 1.523 unch 0 42 +0  
May21 201231 1.518 1.518 1.518 1.518 unch 0 32 +0  
Jun21 201231 1.513 1.513 1.513 1.513 unch        
Jul21 201231 1.513 1.513 1.513 1.513 unch        
Aug21 201231 1.513 1.513 1.513 1.513 unch 0 5 +0  
Total Volume and Open Interest 16 118 +7  
WTI Crude Oil(ICE) Weekly Monthly
Feb21 201231 48.34 48.58 47.79 48.52 +0.12 15,046 41,706 -3,743 Hover/Click
Mar21 201231 48.45 48.70 47.90 48.63 +0.13 13,471 58,235 +3,767 Hover/Click
Apr21 201231 48.49 48.76 47.99 48.69 +0.12 10,641 20,024 +1,394 Hover/Click
May21 201231 48.51 48.72 48.03 48.69 +0.10 8,127 13,538 +570 Hover/Click
Jun21 201231 48.37 48.63 48.03 48.63 +0.08 6,188 55,899 +1,121 Hover/Click
Jul21 201231 48.02 48.52 47.96 48.52 +0.07 895 11,395 +172 Hover/Click
Aug21 201231 47.82 48.37 47.77 48.37 +0.05 366 8,802 +143 Hover/Click
Sep21 201231 47.67 48.19 47.67 48.19 +0.03 566 11,925 +74 Hover/Click
Oct21 201231 47.56 48.01 47.56 48.01 +0.02 179 8,342 +23 Hover/Click
Nov21 201231 47.85 47.85 47.85 47.85 +0.01 108 7,851 +174 Hover/Click
Dec21 201231 47.56 47.68 47.18 47.68 unch 2,632 81,113 -921 Hover/Click
Jan22 201231 47.49 47.49 47.49 47.49 -0.01 85 5,026 +78 Hover/Click
Feb22 201231 47.32 47.32 47.32 47.32 -0.02 104 2,494 +1 Hover/Click
Mar22 201231 47.15 47.15 47.15 47.15 -0.03 238 8,993 +42 Hover/Click
Apr22 201231 47.00 47.00 47.00 47.00 -0.04 73 3,232 +21 Hover/Click
May22 201231 46.87 46.87 46.87 46.87 -0.06 83 3,420 +79 Hover/Click
Total Volume and Open Interest 60,296 469,109 +2,923  
US Dollar Index(ICE) Weekly Monthly
Mar21 201231 89.520 89.965 89.475 89.895 +0.245 17,249 35,373 +791 Hover/Click
Jun21 201231 89.500 89.930 89.500 89.860 +0.245 41 564 +6 Hover/Click
Sep21 201231 89.845 89.845 89.845 89.845 +0.245 0 41 +0 Hover/Click
Total Volume and Open Interest 17,290 35,978 +797  
Australian Dollar(CME) Weekly Monthly
Mar21 201231 76.90 77.47 76.90 77.00 +0.18 71,979 136,689 +1,058 Hover/Click
Jun21 201231 77.07 77.50 77.00 77.04 +0.18 23 201 +2 Hover/Click
Sep21 201231 77.07 77.46 77.07 77.07 +0.18 0 270 +0 Hover/Click
Total Volume and Open Interest 72,274 138,309 +1,055  
British Pound(CME) Weekly Monthly
Mar21 201231 136.18 136.93 136.10 136.59 +0.41 76,483 137,290 -1,371 Hover/Click
Jun21 201231 136.44 136.97 136.17 136.65 +0.41 56 547 +7 Hover/Click
Sep21 201231 136.71 136.87 136.71 136.71 +0.41 0 241 +0 Hover/Click
Total Volume and Open Interest 77,223 139,870 -1,389  
Canadian Dollar(CME) Weekly Monthly
Mar21 201231 78.43 78.67 78.31 78.34 -0.02 53,964 148,054 -3,478 Hover/Click
Jun21 201231 78.42 78.67 78.33 78.35 -0.02 161 2,809 -78 Hover/Click
Sep21 201231 78.69 78.69 78.36 78.36 -0.02 22 643 +11 Hover/Click
Dec21 201231 78.68 78.68 78.36 78.36 -0.03 7 506 +6 Hover/Click
Total Volume and Open Interest 54,430 154,464 -3,357  
Japanese Yen(CME) Weekly Monthly
Mar21 201231 96.94 97.18 96.86 96.89 -0.03 67,038 192,341 +286 Hover/Click
Jun21 201231 97.09 97.27 96.97 97.00 -0.03 10 183 +0 Hover/Click
Sep21 201231 97.11 97.31 97.11 97.11 -0.03 0 130 +0 Hover/Click
Total Volume and Open Interest 67,095 194,454 +275  
Swiss Franc(CME) Weekly Monthly
Mar21 201231 113.68 113.95 113.11 113.22 -0.37 25,078 52,236 -301 Hover/Click
Jun21 201231 114.07 114.23 113.42 113.52 -0.37 0 82 +0 Hover/Click
Sep21 201231 113.82 114.40 113.82 113.82 -0.37 0 85 +0 Hover/Click
Total Volume and Open Interest 25,078 52,404 -301  
EuroFX(CME) Weekly Monthly
Mar21 201231 123.19 123.29 122.29 122.46 -0.63 126,668 663,943 +118 Hover/Click
Jun21 201231 123.40 123.54 122.54 122.70 -0.63 196 1,430 -35 Hover/Click
Sep21 201231 122.96 123.74 122.82 122.95 -0.63 0 1,236 +0 Hover/Click
Total Volume and Open Interest 127,810 671,643 -38  
Mexican Peso(CME) Weekly Monthly
Jan21 201231 500.75 502.50 500.75 500.75 -1.38 0 100 +0  
Feb21 201231 500.00 500.75 499.25 499.25 -1.25 0 8 +0  
Total Volume and Open Interest 38,293 142,582 +824  
Brazilian Real(CME) Weekly Monthly
Jan21 201231 192.45 192.45 192.45 192.45 unch 7,483 16,924 -2,262  
Feb21 201231 193.10 193.80 191.90 192.25 -0.90 5,993 20,816 +3,027  
Mar21 201231 192.35 192.45 192.20 192.20 -0.80 59 1,426 -3 Hover/Click
Apr21 201231 192.10 192.10 192.10 192.10 -0.65 0 15 +0  
Total Volume and Open Interest 13,535 39,181 +762  
30-Year T-Bonds(CBOT) Weekly Monthly
Mar21 201231 172~280 173~080 172~180 173~060 +0~110 222,934 1,156,026 +4,811 Hover/Click
Jun21 201231 171~250 171~260 171~110 171~260 +0~110 1 13 +1 Hover/Click
Sep21 201231 171~260 171~260 171~260 171~260 +0~110       Hover/Click
Total Volume and Open Interest 222,935 1,156,039 +4,812  
10-Year T-Notes(CBOT) Weekly Monthly
Mar21 201231 137~310 138~035 137~285 138~025 +0~035 775,267 3,227,053 +43,069 Hover/Click
Jun21 201231 137~010 137~060 137~010 137~060 +0~030 106 138 +86 Hover/Click
Sep21 201231 137~060 137~060 137~060 137~060 +0~030       Hover/Click
Total Volume and Open Interest 775,373 3,227,191 +43,155  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201231 125~260 125~276 125~260 125~274 +0~014 8,709 52,919 -97 Hover/Click
Mar21 201231 126~036 126~060 126~032 126~052 +0~014 463,815 3,220,156 +51,482 Hover/Click
Jun21 201231 126~036 126~036 126~036 126~036 +0~014 0 1 +0 Hover/Click
Total Volume and Open Interest 472,524 3,273,076 +51,385  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201231 110~155 110~155 110~155 110~155 +0~003 1,945 18,115 -4,891 Hover/Click
Mar21 201231 110~153 110~156 110~152 110~155 +0~003 130,913 1,905,115 -10,682 Hover/Click
Jun21 201231 110~155 110~155 110~155 110~155 +0~003       Hover/Click
Total Volume and Open Interest 132,858 1,923,230 -15,573  
Eurodollars(CME) Weekly Monthly
Mar21 201231 99.830 99.835 99.825 99.830 unch 52,810 1,068,204 -15,987  
Jun21 201231 99.830 99.835 99.830 99.835 unch 40,385 946,044 +2,954  
Sep21 201231 99.825 99.830 99.820 99.830 +0.005 26,164 793,456 +3,972  
Dec21 201231 99.785 99.795 99.780 99.790 +0.005 28,199 720,257 -4,108  
Mar22 201231 99.805 99.820 99.805 99.820 +0.010 29,756 638,263 +99  
Jun22 201231 99.795 99.815 99.795 99.810 +0.010 34,797 630,774 +10,369  
Sep22 201231 99.785 99.800 99.780 99.795 +0.010 30,681 467,727 +1,427  
Dec22 201231 99.730 99.745 99.730 99.745 +0.010 33,060 403,141 -1,295  
Mar23 201231 99.730 99.745 99.730 99.745 +0.010 31,470 666,159 +2,799  
Jun23 201231 99.690 99.705 99.685 99.700 +0.010 23,016 373,108 +1,510  
Sep23 201231 99.555 99.565 99.555 99.565 +0.010 28,821 424,814 +1,414  
Dec23 201231 99.500 99.515 99.495 99.515 +0.015 34,935 345,370 +1,615  
Mar24 201231 99.440 99.460 99.440 99.460 +0.020 29,372 280,406 +3,999  
Jun24 201231 99.375 99.395 99.375 99.395 +0.020 44,083 203,687 -7,750  
Sep24 201231 99.305 99.325 99.305 99.325 +0.020 28,266 177,745 +7,886  
Dec24 201231 99.230 99.250 99.225 99.250 +0.020 14,367 193,104 +124  
Mar25 201231 99.160 99.185 99.160 99.185 +0.020 8,471 146,340 +240  
Jun25 201231 99.090 99.110 99.085 99.110 +0.020 8,667 112,243 +982  
Total Volume and Open Interest 596,517 9,063,032 +26,760  
Ultra T-Bond(CBOT)
Dec20 201221 213~31 216~05 213~31 213~31 +0~30 1,870 6,470 -1,963  
Mar21 201231 212~28 213~22 212~08 213~18 +0~24 82,625 1,028,248 +1,260  
Jun21 201231 212~06 212~06 212~06 212~06 +0~24        
Total Volume and Open Interest 82,625 1,028,248 +1,260  
Ultra 10-Yr T-Note(CBOT)
Dec20 201221 156~270 157~115 156~175 156~175 +0~025 253 834 +0  
Mar21 201231 156~050 156~130 155~315 156~115 +0~070 125,959 1,002,019 -4,339  
Jun21 201231 156~025 156~025 156~025 156~025 +0~070        
Total Volume and Open Interest 125,959 1,002,019 -4,339  
30 Day Federal Funds(CBOT)
Dec20 201231 99.910 99.912 99.910 99.912 +0.005 1,400 116,469 -175  
Jan21 201231 99.920 99.920 99.915 99.920 +0.005 4,815 156,312 +1,106  
Feb21 201231 99.920 99.920 99.920 99.920 unch 3,783 149,265 +388  
Mar21 201231 99.925 99.925 99.920 99.925 unch 1,009 79,318 +374  
Apr21 201231 99.930 99.930 99.925 99.930 +0.005 3,571 102,384 -458  
May21 201231 99.930 99.930 99.925 99.930 +0.005 2,029 79,978 -925  
Total Volume and Open Interest 20,457 1,102,475 +2,698  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar21 201231 151.87 151.94 151.81 151.84 -0.03 748 13,904 -98 Hover/Click
Jun21 201231 151.84 151.84 151.84 151.84 -0.03       Hover/Click
Sep21 201231 151.84 151.84 151.84 151.84 -0.03       Hover/Click
Total Volume and Open Interest 748 13,904 -98  
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 201231 135~15 135~18 135~09 135~17 +0~09 125,388 453,210 +6,888 Hover/Click
Jun21 201231 134~18 134~18 134~18 134~18 +0~09 0 61 +0 Hover/Click
Total Volume and Open Interest 125,388 453,271 +5,422  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar21 201231 99.99 100.00 99.99 99.99 +0.00 17,712 608,056 -4,564  
Jun21 201231 100.02 100.03 100.01 100.02 +0.01 22,879 739,094 -2,007  
Sep21 201231 100.05 100.06 100.04 100.05 +0.01 14,893 559,923 +37  
Dec21 201231 100.06 100.07 100.06 100.07 +0.02 22,525 481,280 -3,586  
Mar22 201231 100.00 100.00 100.00 100.00 +0.01 25,427 625,201 +331  
Jun22 201231 99.99 100.00 99.99 99.99 +0.01 21,242 306,352 -2,866  
Total Volume and Open Interest 271,469 4,388,623 -8,421  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar21 201231 100.545 100.545 100.540 100.545 +0.005 46,448 333,494 -2,322  
Jun21 201231 100.550 100.555 100.545 100.550 +0.005 30,236 368,827 -4,703  
Sep21 201231 100.545 100.550 100.545 100.550 +0.005 28,832 340,812 -1,927  
Total Volume and Open Interest 348,884 3,119,502 -4,217  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar21 201231 99.99 99.99 99.98 99.99 unch 1,391 136,205 -728  
Jun21 201231 99.98 99.98 99.97 99.98 unch 547 144,385 -489  
Sep21 201231 99.97 99.97 99.96 99.97 unch 1,177 133,105 -729  
Dec21 201231 99.93 99.94 99.93 99.94 unch 1,847 110,791 +666  
Mar22 201231 99.92 99.92 99.91 99.92 unch 1,556 122,222 +276  
Jun22 201231 99.88 99.89 99.87 99.89 unch 270 51,655 -73  
Sep22 201231 99.84 99.84 99.83 99.84 unch 746 47,160 -621  
Dec22 201231 99.79 99.80 99.79 99.80 unch 65 23,612 -130  
Mar23 201231 99.76 99.76 99.76 99.76 +0.01 0 330 +0  
Jun23 201231 99.70 99.70 99.70 99.70 +0.01 0 500 +0  
Total Volume and Open Interest 7,599 770,517 -1,828  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201231 98.97 98.99 98.95 98.98 +0.01 44,298 1,404,433 -2,121  
Jun21 201231 98.95 98.95 98.95 98.95 +0.01        
Total Volume and Open Interest 44,298 1,404,433 -2,121  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar21 201231 99.82 99.83 99.82 99.83 +0.01 28,887 824,522 -5,268  
Jun21 201231 99.83 99.83 99.83 99.83 +0.01        
Total Volume and Open Interest 28,887 824,522 -5,268  
Gold(CMX) Weekly Monthly
Feb21 201231 1899.0 1904.9 1889.1 1895.1 +1.7 149,267 405,163 +1,404 Hover/Click
Apr21 201231 1903.0 1909.2 1893.8 1899.6 +1.8 4,365 85,888 +1,731 Hover/Click
Jun21 201231 1905.9 1912.2 1898.0 1902.8 +1.8 1,398 35,015 +177 Hover/Click
Aug21 201231 1910.0 1915.2 1901.4 1905.8 +1.8 372 12,320 +6 Hover/Click
Oct21 201231 1916.7 1916.7 1908.4 1908.4 +2.0 3 5,168 +2 Hover/Click
Dec21 201231 1913.9 1920.2 1906.7 1911.2 +2.2 403 10,402 -83 Hover/Click
Feb22 201231 1914.0 1914.0 1914.0 1914.0 +2.2 300 822 +130 Hover/Click
Apr22 201231 1919.9 1919.9 1916.7 1916.7 +2.2 4 23 +0 Hover/Click
Jun22 201231 1919.6 1919.6 1919.6 1919.6 +2.2 26 130 +20 Hover/Click
Aug22 201231 1921.1 1921.1 1921.1 1921.1 +2.2 0 5 +0 Hover/Click
Oct22 201231 1924.8 1924.8 1924.8 1924.8 +2.2       Hover/Click
Dec22 201231 1933.3 1936.0 1928.5 1928.5 +2.2 20 79 +20 Hover/Click
Total Volume and Open Interest 156,501 556,318 +3,199  
Silver(CMX) Weekly Monthly
Mar21 201231 2683.5 2688.0 2634.5 2641.2 -16.1 64,313 143,430 -1,665 Hover/Click
May21 201231 2685.5 2691.0 2642.0 2647.3 -16.0 1,624 15,299 +175 Hover/Click
Jul21 201231 2690.5 2691.5 2648.0 2653.3 -16.3 247 4,906 -71 Hover/Click
Sep21 201231 2682.5 2695.0 2657.5 2658.9 -16.4 164 2,394 +132 Hover/Click
Dec21 201231 2700.0 2702.0 2665.5 2665.5 -16.4 125 2,458 +114 Hover/Click
Mar22 201231 2674.3 2674.3 2674.3 2674.3 -16.4 0 22 +0 Hover/Click
May22 201231 2679.3 2679.3 2679.3 2679.3 -16.4 0 4 +0 Hover/Click
Total Volume and Open Interest 66,855 170,046 -1,437  
Platinum(NYMEX) Weekly Monthly
Jan21 201231 1069.8 1082.8 1069.8 1075.4 +2.8 4,985 2,432 -2,899 Hover/Click
Apr21 201231 1081.0 1091.8 1071.4 1079.2 +0.7 12,776 56,115 +2,216 Hover/Click
Jul21 201231 1083.3 1093.0 1076.6 1083.1 +0.2 83 639 +49 Hover/Click
Oct21 201231 1096.8 1096.8 1085.8 1085.8 +0.5 10 83 +7 Hover/Click
Total Volume and Open Interest 17,881 59,399 -625  
Palladium(NYMEX) Weekly Monthly
Mar21 201231 2372.00 2464.50 2364.50 2453.80 +75.40 1,260 8,905 -10 Hover/Click
Jun21 201231 2448.00 2463.50 2448.00 2459.70 +75.70 7 137 +6 Hover/Click
Sep21 201231 2455.70 2455.70 2455.70 2455.70 +75.70       Hover/Click
Total Volume and Open Interest 1,268 9,042 -5  
Copper(CMX) Weekly Monthly
Mar21 201231 354.45 355.95 350.55 351.90 -3.00 48,217 161,042 +1,570 Hover/Click
May21 201231 355.10 356.35 351.15 352.40 -3.05 2,588 34,159 +389 Hover/Click
Jul21 201231 355.35 355.80 351.45 352.65 -3.10 1,965 23,123 +132 Hover/Click
Sep21 201231 356.55 356.55 351.60 352.70 -3.10 304 12,132 +146 Hover/Click
Dec21 201231 353.40 353.40 351.65 352.40 -3.05 23 5,716 +2 Hover/Click
Total Volume and Open Interest 54,219 246,783 +1,354  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar21 201231 30328 30526 30230 30497 +195 116,977 81,743 -2,004 Hover/Click
Jun21 201231 30232 30400 30119 30377 +195 71 85 +2 Hover/Click
Sep21 201231 30334 30334 30073 30334 +218 1 10 +1 Hover/Click
Dec21 201231 30232 30232 30232 30232 +218       Hover/Click
Total Volume and Open Interest 117,049 81,838 -2,001  
S & P 500(CME) Weekly Monthly
Mar21 201231 3748.75 3748.75 3715.75 3748.75 +24.50 1,750 6,709 +700  
Jun21 201231 3738.50 3738.50 3738.50 3738.50 +24.50        
Sep21 201231 3729.75 3729.75 3729.75 3729.75 +24.75        
Dec21 201231 3716.50 3716.50 3716.50 3716.50 +24.75        
Total Volume and Open Interest 1,750 6,783 +700  
S & P 500 E-Mini(CME) Weekly Monthly
Mar21 201231 3725.00 3753.00 3715.00 3748.75 +24.50 992,636 2,494,823 +16,737 Hover/Click
Jun21 201231 3713.75 3742.00 3705.50 3738.50 +24.50 486 3,999 +20 Hover/Click
Sep21 201231 3706.00 3733.00 3698.75 3729.75 +24.75 4 43 -3 Hover/Click
Dec21 201231 3716.50 3716.50 3716.50 3716.50 +24.75 0 40 +0 Hover/Click
Total Volume and Open Interest 993,126 2,498,905 +16,754  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar21 201231 12840.00 12896.00 12796.50 12885.50 +44.00 393,995 215,735 +3,602 Hover/Click
Jun21 201231 12829.00 12879.25 12783.00 12870.50 +44.00 396 1,142 +66 Hover/Click
Sep21 201231 12869.25 12869.25 12790.50 12869.25 +54.00 1 8 +1 Hover/Click
Total Volume and Open Interest 394,392 216,887 +3,669  
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 201231 2299.20 2313.30 2281.20 2303.50 +4.10 17,994 53,442 -260 Hover/Click
Jun21 201231 2316.00 2316.00 2298.70 2316.00 +4.80       Hover/Click
Total Volume and Open Interest 17,994 53,442 -260  
Volatility Index(CBOE)
Dec20 201216 23.05 23.35 22.15 23.35 +0.47 49,131 34,475 -9,384  
Jan21 201231 23.80 24.13 23.18 23.68 unch 46,849 135,225 -5,656  
Feb21 201231 25.70 25.87 25.05 25.58 -0.05 28,878 92,085 +5,876  
Mar21 201231 25.93 26.01 25.32 25.78 -0.10 8,771 26,182 +1,376  
Total Volume and Open Interest 93,799 283,904 +2,579  
S & P 600(CME)
Dec20 201218 1120.30 1120.30 1120.30 1120.30 +3.50        
Mar21 201231 1120.10 1120.10 1120.10 1120.10 +1.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar21 201231 1976.10 1980.30 1958.00 1974.80 -1.70 163,400 531,884 -2,056 Hover/Click
Jun21 201231 1971.50 1975.20 1956.00 1970.60 -1.90 34 32 +12 Hover/Click
Sep21 201231 1963.60 1963.60 1963.60 1963.60 -4.70       Hover/Click
Total Volume and Open Interest 163,434 531,916 -2,044  
Nikkei 225(CME)
Mar21 201231 27490 27585 27430 27535 +100 6,098 15,413 +245  
Jun21 201231 27375 27420 27375 27375 +100 1 21 +1  
Total Volume and Open Interest 6,099 15,434 +246  
Nikkei 225(SGX) Weekly Monthly
Mar21 201231 27505 27600 27395 27490 +15 62,426 94,006 -591  
Jun21 201231 27335 27335 27335 27335 +15 0 6,818 +0  
Sep21 201231 27310 27310 27310 27310 +15 0 88 +0  
Total Volume and Open Interest 62,426 125,005 -591  
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 201231 27460 27555 27410 27510 +105 33,072 43,792 -579  
Jun21 201231 27320 27360 27320 27320 +105 1 20 -1  
Sep21 201231 27245 27245 27245 27245 +105        
Total Volume and Open Interest 33,073 43,812 -580  
Nikkei 225(CME) e-Mini Yen
Dec20 201210 26710 26710 26710 26710 +20 0 2 +0  
Mar21 201231 27510 27510 27510 27510 +100        
Jun21 201231 27320 27320 27320 27320 +100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan21 201231 5564.5 5589.5 5541.5 5542.0 -48.0 45,573 252,036 -49  
Feb21 201231 5537.0 5537.0 5537.0 5537.0 -47.5 29 25 +15  
Mar21 201231 5544.0 5567.0 5531.0 5531.0 -48.0 979 8,770 +668  
Jun21 201231 5442.0 5442.0 5442.0 5442.0 -47.5 0 17 +0  
Sep21 201231 5423.5 5423.5 5423.5 5423.5 -49.0        
Dec21 201231 5399.5 5399.5 5399.5 5399.5 -52.0 0 28,501 +0  
Total Volume and Open Interest 46,581 298,853 +634  
Hang Seng Index(HKFE) Weekly Monthly
Dec20 201230 26586 26966 26583 26943 +348 141,257 58,634 -24,230  
Jan21 201231 27256 27396 27176 27219 -67 73,283 108,120 +23,202  
Feb21 201231 27340 27378 27208 27227          
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 201231 6471.50 6474.00 6380.50 6420.00 -86.50 95,010 727,604 -3,040  
Jun21 201231 6368.50 6368.50 6368.50 6368.50 -86.50 14 97 -3  
Sep21 201231 6358.00 6358.00 6310.00 6314.50 -86.50 2 4 -2  
Total Volume and Open Interest 95,026 727,705 -3,045  
SPI 200(SFE) Weekly Monthly
Mar21 201231 6615.0 6631.0 6515.0 6537.0 -80.0 19,590 257,589 -45  
Jun21 201231 6519.0 6519.0 6519.0 6519.0 -82.0 0 442 +0  
Sep21 201231 6448.0 6448.0 6448.0 6448.0 -82.0        
Total Volume and Open Interest 19,590 258,633 -45  
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 201231 408.10 409.70 406.10 409.25 +1.80 36 5,713 +4  
Feb21 201231 411.30 411.30 408.15 411.30 +1.80        
Mar21 201231 412.20 412.20 412.20 412.20 +3.60 0 1 +0  
Total Volume and Open Interest 36 5,714 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!