Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 06, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211206 1271.75 1274.75 1254.50 1261.50 -5.75 94,962 220,589 -4,901 Hover/Click
Mar22 211206 1276.25 1278.75 1259.50 1266.50 -4.75 53,695 197,081 +2,365 Hover/Click
May22 211206 1281.50 1284.75 1266.75 1273.75 -4.25 17,357 75,784 +543 Hover/Click
Jul22 211206 1287.50 1291.00 1273.50 1280.50 -3.50 14,789 71,917 +739 Hover/Click
Aug22 211206 1274.25 1281.00 1265.75 1272.50 -3.50 663 6,799 +22 Hover/Click
Sep22 211206 1250.75 1253.50 1242.25 1249.00 -2.00 556 6,141 -70 Hover/Click
Nov22 211206 1235.25 1237.50 1226.25 1233.25 -0.75 9,736 63,078 -641 Hover/Click
Jan23 211206 1234.00 1235.75 1226.75 1233.50 -0.25 559 8,754 +157 Hover/Click
Mar23 211206 1212.00 1214.00 1206.00 1212.75 +0.50 903 15,745 +343 Hover/Click
May23 211206 1203.00 1203.75 1197.00 1203.75 +0.75 236 3,440 +71 Hover/Click
Jul23 211206 1206.00 1206.00 1199.75 1205.75 +0.75 27 870 +0 Hover/Click
Aug23 211206 1199.25 1199.25 1199.25 1199.25 +1.00 0 70 +0 Hover/Click
Sep23 211206 1186.75 1186.75 1186.75 1186.75 +1.00 0 31 +0 Hover/Click
Nov23 211206 1170.00 1171.50 1166.50 1171.50 unch 180 1,710 -3 Hover/Click
Total Volume and Open Interest 193,663 672,065 -1,375  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211206 363.50 363.50 358.90 359.70 -8.00 836 1,546 -729 Hover/Click
Jan22 211206 359.50 359.60 350.90 352.60 -6.00 44,956 111,753 -7,472 Hover/Click
Mar22 211206 356.30 356.60 349.10 350.90 -4.90 23,017 123,428 +1,131 Hover/Click
May22 211206 356.80 356.80 350.30 352.20 -4.10 11,688 62,011 +488 Hover/Click
Jul22 211206 359.20 359.50 353.40 355.30 -3.70 6,144 43,002 +1,018 Hover/Click
Aug22 211206 355.90 358.10 352.80 354.40 -3.40 515 9,989 -12 Hover/Click
Sep22 211206 353.50 355.70 350.80 352.00 -3.20 525 8,220 -6 Hover/Click
Oct22 211206 349.90 351.70 347.20 348.10 -2.90 360 5,957 +33 Hover/Click
Dec22 211206 349.30 351.40 347.00 347.90 -2.50 1,537 16,133 -83 Hover/Click
Jan23 211206 345.70 345.90 344.80 345.60 -2.20 57 1,269 +0 Hover/Click
Total Volume and Open Interest 89,750 386,931 -5,595  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211206 57.31 57.79 57.25 57.79 +0.69 289 218 -240 Hover/Click
Jan22 211206 57.61 57.95 56.94 57.86 +0.64 51,782 109,845 -6,156 Hover/Click
Mar22 211206 57.50 57.78 56.82 57.67 +0.60 30,665 106,503 -557 Hover/Click
May22 211206 57.32 57.54 56.55 57.34 +0.54 17,430 69,236 -959 Hover/Click
Jul22 211206 57.11 57.25 56.28 57.04 +0.56 12,454 46,521 +593 Hover/Click
Aug22 211206 56.50 56.58 55.70 56.46 +0.59 1,539 7,629 +60 Hover/Click
Sep22 211206 55.94 56.35 55.21 55.96 +0.62 1,288 7,296 -31 Hover/Click
Oct22 211206 55.77 55.79 54.72 55.51 +0.61 1,458 7,439 +291 Hover/Click
Dec22 211206 54.80 55.44 54.42 55.26 +0.56 5,792 27,564 +1,376 Hover/Click
Jan23 211206 54.50 55.03 54.23 55.02 +0.55 46 991 +9 Hover/Click
Total Volume and Open Interest 122,897 389,385 -5,616  
Canola(WCE) Weekly Monthly
Jan22 211206 1032.3 1032.9 1013.1 1027.1 +0.2 8,702 42,616 -1,689 Hover/Click
Mar22 211206 999.4 1001.6 983.3 997.6 +3.0 7,191 72,634 -82 Hover/Click
May22 211206 957.1 962.8 942.9 959.6 +6.2 1,492 40,145 +210 Hover/Click
Jul22 211206 898.2 914.6 894.2 911.8 +7.2 782 19,505 +145 Hover/Click
Nov22 211206 768.0 780.0 757.4 775.9 +8.9 686 16,448 -150 Hover/Click
Total Volume and Open Interest 18,905 194,160 -1,568  
Corn(CBOT) Weekly Monthly
Dec21 211206 586.00 586.00 578.00 583.50 -2.50 6,237 9,750 -2,994 Hover/Click
Mar22 211206 585.00 585.50 575.75 583.50 -0.50 168,404 729,324 -2,569 Hover/Click
May22 211206 587.00 587.75 578.75 586.00 -0.25 58,066 216,852 +4,851 Hover/Click
Jul22 211206 586.00 586.50 578.25 585.75 +0.25 36,208 195,527 +2,766 Hover/Click
Sep22 211206 562.25 562.75 555.50 562.75 +0.50 10,873 63,464 +939 Hover/Click
Dec22 211206 552.00 552.75 545.75 552.50 +0.25 19,490 169,840 +2,912 Hover/Click
Mar23 211206 558.75 559.75 553.00 559.75 +0.50 1,039 9,280 +80 Hover/Click
May23 211206 559.75 561.50 555.25 561.50 unch 37 1,062 -4 Hover/Click
Jul23 211206 553.25 560.00 553.25 560.00 +0.25 121 7,133 +64 Hover/Click
Sep23 211206 516.25 518.50 516.25 518.50 unch 0 238 +0 Hover/Click
Total Volume and Open Interest 300,642 1,410,295 +6,107  
Wheat(CBOT) Weekly Monthly
Dec21 211206 799.75 799.75 784.50 797.00 +2.50 192 438 -356 Hover/Click
Mar22 211206 810.75 812.00 789.50 806.25 +2.50 67,349 182,599 -5,545 Hover/Click
May22 211206 817.00 817.75 795.75 811.25 +1.75 23,502 48,230 -376 Hover/Click
Jul22 211206 799.25 801.50 784.00 798.75 +4.50 14,809 71,899 -859 Hover/Click
Sep22 211206 799.25 801.50 785.25 799.00 +4.25 4,471 15,869 +1,200 Hover/Click
Dec22 211206 800.00 804.50 789.50 802.75 +4.00 2,543 31,910 +540 Hover/Click
Total Volume and Open Interest 113,205 361,077 -5,314  
Wheat(KCBT) Weekly Monthly
Dec21 211206 824.00 824.00 807.00 821.50 -0.50 134 204 -237 Hover/Click
Mar22 211206 832.00 834.00 808.50 822.50 -1.75 21,995 127,182 -1,114 Hover/Click
May22 211206 832.75 834.00 810.00 824.25 -0.50 6,538 28,907 -113 Hover/Click
Jul22 211206 817.00 821.75 801.00 815.00 +2.50 5,373 39,159 -207 Hover/Click
Sep22 211206 819.25 821.50 802.00 816.00 +4.50 2,135 14,495 +395 Hover/Click
Dec22 211206 826.25 826.25 808.00 821.50 +5.25 1,078 10,417 -8 Hover/Click
Mar23 211206 822.00 822.00 822.00 822.00 +6.00 72 998 -3 Hover/Click
Total Volume and Open Interest 37,441 222,837 -1,252  
Wheat(MGE) Weekly Monthly
Dec21 211206 1040.00 1047.25 1029.25 1041.50 +5.25 42 290 -46 Hover/Click
Mar22 211206 1026.00 1029.00 1008.75 1027.75 +7.00 4,348 48,515 -213 Hover/Click
May22 211206 1014.00 1016.75 997.75 1015.75 +7.00 2,020 14,066 +148 Hover/Click
Jul22 211206 987.50 987.50 967.00 982.25 +5.25 399 4,936 -23 Hover/Click
Sep22 211206 923.00 923.00 903.25 917.00 +1.00 504 5,027 -75 Hover/Click
Dec22 211206 906.00 910.50 900.50 910.50 +1.00 69 1,420 +17 Hover/Click
Total Volume and Open Interest 7,382 74,279 -192  
Oats(CBOT) Weekly Monthly
Dec21 211206 733.00 735.00 733.00 735.00 +10.00 19 24 -13 Hover/Click
Mar22 211206 720.00 732.00 711.00 730.00 +13.50 679 3,542 +47 Hover/Click
May22 211206 702.00 715.00 700.00 714.00 +10.00 47 573 +3 Hover/Click
Jul22 211206 658.00 667.50 658.00 667.50 +8.00 37 310 +8 Hover/Click
Total Volume and Open Interest 845 4,807 +88  
Rough Rice(CBOT) Weekly Monthly
Jan22 211206 14.08 14.10 14.00 14.02 -0.04 701 6,649 -126 Hover/Click
Mar22 211206 14.33 14.35 14.26 14.29 -0.02 314 1,733 +238 Hover/Click
May22 211206 14.48 14.48 14.47 14.47 -0.03 25 85 -7 Hover/Click
Jul22 211206 14.52 14.52 14.52 14.52 -0.03 0 41 +0 Hover/Click
Total Volume and Open Interest 1,040 8,572 +105  
Live Cattle(CME) Weekly Monthly
Dec21 211206 137.650 138.450 137.285 138.185 +0.500 9,140 22,966 -1,836 Hover/Click
Feb22 211206 138.880 139.900 138.450 139.650 +0.700 19,021 131,469 +1,252 Hover/Click
Apr22 211206 142.035 143.150 141.685 142.880 +0.730 8,732 75,459 -357 Hover/Click
Jun22 211206 137.200 138.080 136.800 137.950 +0.465 7,028 52,784 +956 Hover/Click
Aug22 211206 136.400 136.950 135.700 136.830 +0.180 3,991 18,705 +560 Hover/Click
Oct22 211206 139.185 139.750 138.550 139.630 +0.095 1,199 6,397 +173 Hover/Click
Total Volume and Open Interest 49,724 311,868 +865  
Feeder Cattle(CME) Weekly Monthly
Jan22 211206 164.000 165.580 162.830 165.250 +1.120 4,289 17,254 -203 Hover/Click
Mar22 211206 166.700 168.400 165.650 167.950 +0.850 3,149 11,378 +317 Hover/Click
Apr22 211206 169.350 171.050 168.400 170.735 +0.885 1,288 3,721 +177 Hover/Click
May22 211206 170.785 172.400 169.985 172.185 +0.935 824 3,519 -13 Hover/Click
Aug22 211206 177.985 179.200 177.330 179.150 +0.820 369 3,374 +49 Hover/Click
Sep22 211206 178.630 179.750 178.000 179.735 +0.735 82 692 +14 Hover/Click
Oct22 211206 179.500 180.630 178.435 180.485 +0.885 70 185 +20 Hover/Click
Total Volume and Open Interest 10,118 40,246 +395  
Lean Hogs(CME) Weekly Monthly
Dec21 211206 73.550 73.580 72.000 72.050 -1.950 8,162 22,061 -2,090 Hover/Click
Feb22 211206 80.880 80.930 78.180 78.230 -3.270 20,489 85,187 +388 Hover/Click
Apr22 211206 85.700 85.700 83.480 83.650 -2.230 7,381 51,180 -410 Hover/Click
May22 211206 90.000 90.180 89.080 89.250 -1.580 87 1,468 +22  
Jun22 211206 96.400 96.400 94.800 95.050 -1.380 4,307 31,747 +586 Hover/Click
Jul22 211206 95.800 95.950 94.650 94.880 -1.250 1,821 15,575 +122 Hover/Click
Aug22 211206 95.250 95.250 93.880 94.100 -1.180 2,514 12,441 +425 Hover/Click
Oct22 211206 80.900 81.230 80.200 80.430 -0.900 707 6,125 +174 Hover/Click
Total Volume and Open Interest 45,706 227,332 -674  
Class III Milk(CME) Weekly Monthly
Dec21 211206 18.65 18.78 18.50 18.66 +0.06 263 4,739 -43 Hover/Click
Jan22 211206 18.84 19.27 18.77 19.18 +0.41 224 3,590 +24 Hover/Click
Feb22 211206 19.09 19.40 19.07 19.28 +0.33 105 3,096 +28 Hover/Click
Mar22 211206 19.14 19.52 19.14 19.39 +0.29 52 2,809 +38 Hover/Click
Apr22 211206 19.15 19.47 19.12 19.27 +0.14 23 1,953 +17 Hover/Click
May22 211206 19.10 19.38 19.10 19.25 +0.20 35 1,793 +15 Hover/Click
Jun22 211206 19.15 19.33 19.11 19.20 +0.10 23 1,561 +11 Hover/Click
Jul22 211206 19.20 19.32 19.20 19.21 +0.11 13 989 +9 Hover/Click
Aug22 211206 19.16 19.34 19.16 19.20 +0.10 11 922 +11 Hover/Click
Sep22 211206 19.09 19.30 19.09 19.15 +0.10 13 776 +11 Hover/Click
Oct22 211206 19.00 19.22 19.00 19.13 +0.12 3 625 +3 Hover/Click
Nov22 211206 18.85 19.00 18.85 19.00 +0.15 5 615 +1 Hover/Click
Dec22 211206 18.65 18.87 18.63 18.63 +0.02 9 643 +5 Hover/Click
Total Volume and Open Interest 799 24,337 +150  
Cocoa(ICE) Weekly Monthly
Dec21 211206 2428 2428 2428 2428 -7 0 28 +0 Hover/Click
Mar22 211206 2477 2492 2442 2460 -7 35,279 112,456 -8,213 Hover/Click
May22 211206 2494 2508 2461 2476 -8 12,829 44,078 -1,071 Hover/Click
Jul22 211206 2498 2518 2473 2487 -7 6,089 29,481 +318 Hover/Click
Sep22 211206 2513 2527 2482 2496 -7 3,347 19,585 +761 Hover/Click
Dec22 211206 2512 2523 2483 2492 -10 1,843 18,734 +109 Hover/Click
Mar23 211206 2515 2516 2486 2487 -10 441 14,376 +408 Hover/Click
Total Volume and Open Interest 60,081 245,412 -7,633  
Coffee "C"(ICE) Weekly Monthly
Dec21 211206 244.50 250.35 244.50 250.20 +6.15 21 439 -17 Hover/Click
Mar22 211206 242.50 250.85 242.35 249.85 +6.50 15,713 129,232 -171 Hover/Click
May22 211206 241.30 249.70 241.30 248.80 +6.40 6,810 49,051 -95 Hover/Click
Jul22 211206 240.00 247.85 240.00 247.15 +6.10 4,410 31,223 +417 Hover/Click
Sep22 211206 238.65 245.55 238.65 245.00 +5.45 1,878 17,291 +225 Hover/Click
Dec22 211206 237.60 243.90 237.60 243.50 +5.00 1,192 22,758 +140 Hover/Click
Total Volume and Open Interest 31,388 266,332 +887  
Orange Juice(ICE) Weekly Monthly
Jan22 211206 121.50 125.70 120.05 125.05 +3.70 763 6,823 -167 Hover/Click
Mar22 211206 123.65 127.25 122.25 127.05 +3.60 326 3,437 +245 Hover/Click
May22 211206 124.95 129.25 124.75 129.25 +3.50 6 827 -2 Hover/Click
Jul22 211206 127.50 131.90 127.50 131.90 +3.55 0 77 +0 Hover/Click
Sep22 211206 130.00 134.40 130.00 134.40 +4.05       Hover/Click
Nov22 211206 135.50 135.50 135.50 135.50 +4.15       Hover/Click
Total Volume and Open Interest 1,095 11,164 +76  
Sugar #11(ICE) Weekly Monthly
Mar22 211206 18.84 19.25 18.76 19.16 +0.41 63,603 349,343 -5,845 Hover/Click
May22 211206 18.43 18.78 18.37 18.69 +0.35 24,527 147,154 -1,120 Hover/Click
Jul22 211206 18.07 18.36 18.02 18.30 +0.28 16,014 123,532 -165 Hover/Click
Oct22 211206 17.89 18.15 17.85 18.08 +0.23 12,528 107,109 -1,716 Hover/Click
Mar23 211206 17.82 18.05 17.79 17.98 +0.19 2,783 54,409 -112 Hover/Click
May23 211206 17.04 17.20 17.04 17.15 +0.14 1,222 23,099 -40 Hover/Click
Jul23 211206 16.51 16.64 16.50 16.58 +0.09 580 25,741 +246 Hover/Click
Oct23 211206 16.16 16.26 16.16 16.21 +0.06 438 22,185 -222 Hover/Click
Total Volume and Open Interest 121,801 866,817 -8,935  
London Cocoa(LCE) Weekly Monthly
Dec21 211206 1601 1601 1540 1562 -39 4,377 8,648 -7,244 Hover/Click
Mar22 211206 1697 1709 1685 1692 -4 11,334 78,987 -169 Hover/Click
May22 211206 1724 1728 1703 1711 -3 4,935 36,375 -1,894 Hover/Click
Jul22 211206 1726 1730 1707 1715 -1 5,681 32,678 +1,957 Hover/Click
Sep22 211206 1720 1731 1710 1718 unch 2,747 40,068 -308 Hover/Click
Dec22 211206 1729 1732 1708 1717 -2 3,618 47,661 +427 Hover/Click
Mar23 211206 1716 1725 1704 1713 -3 1,938 21,939 -117 Hover/Click
Total Volume and Open Interest 35,323 281,785 -7,404  
London Sugar(LCE) Weekly Monthly
Mar22 211206 491.10 496.90 486.80 496.60 +9.70 3,947 29,441 -242 Hover/Click
May22 211206 488.50 493.30 485.10 493.00 +7.70 1,709 13,026 -545 Hover/Click
Aug22 211206 484.10 487.30 481.00 487.20 +6.30 899 8,273 +15 Hover/Click
Oct22 211206 476.90 480.80 475.20 480.80 +5.30 467 7,620 -74 Hover/Click
Dec22 211206 477.90 480.50 476.10 480.50 +5.10 125 2,062 -16 Hover/Click
Total Volume and Open Interest 7,191 61,886 -830  
Cotton(ICE) Weekly Monthly
Dec21 211206 110.55 112.01 110.55 112.01 +2.71 3 102 -3 Hover/Click
Mar22 211206 104.30 107.35 104.05 107.01 +2.81 22,433 133,918 -3,181 Hover/Click
May22 211206 102.99 105.95 102.88 105.67 +2.76 8,843 42,287 +527 Hover/Click
Jul22 211206 101.00 103.65 101.00 103.60 +2.59 3,828 24,114 -72 Hover/Click
Oct22 211206 94.27 94.27 94.27 94.27 +2.42 0 35 +0 Hover/Click
Dec22 211206 88.47 90.09 88.21 90.07 +2.32 3,360 32,364 +560 Hover/Click
Total Volume and Open Interest 38,790 238,969 -2,108  
Lumber(CME) Weekly Monthly
Jan22 211206 902.8 936.7 902.8 936.7 +30.0 332 1,339 +0  
Mar22 211206 892.5 917.5 892.5 917.5 +30.0 135 629 +11  
May22 211206 880.0 886.0 880.0 885.0 +15.2 17 76 +6  
Jul22 211206 855.0 855.0 855.0 855.0 +15.2 15 24 +8  
Sep22 211206 848.1 848.1 848.1 848.1 +15.2 0 5 +0  
Nov22 211206 853.1 853.1 853.1 853.1 +15.2 0 1 +0  
Jan23 211206 853.1 853.1 853.1 853.1 +15.2        
Total Volume and Open Interest 499 2,074 +25  
Crude Oil(NYM) Weekly Monthly
Jan22 211206 67.02 70.15 66.72 69.49 +3.23 668,293 311,807 -7,384 Hover/Click
Feb22 211206 66.85 69.95 66.62 69.30 +3.20 188,617 219,561 +4,555 Hover/Click
Mar22 211206 66.61 69.72 66.44 69.07 +3.14 113,818 175,494 +2,327 Hover/Click
Apr22 211206 66.28 69.44 66.26 68.80 +3.09 53,691 84,070 -3,339 Hover/Click
May22 211206 66.44 69.15 66.44 68.51 +3.02 34,440 69,630 +808 Hover/Click
Jun22 211206 65.91 68.85 65.77 68.21 +2.95 83,385 171,294 -242 Hover/Click
Jul22 211206 65.86 68.50 65.86 67.90 +2.89 16,608 63,160 +729 Hover/Click
Aug22 211206 65.83 68.00 65.71 67.58 +2.83 8,684 54,739 +62 Hover/Click
Sep22 211206 65.43 67.79 65.34 67.22 +2.73 25,046 75,778 -1,480 Hover/Click
Oct22 211206 65.30 67.44 65.17 66.87 +2.66 5,750 41,741 +485 Hover/Click
Nov22 211206 64.65 67.04 64.65 66.53 +2.57 4,311 45,877 -1,706 Hover/Click
Dec22 211206 64.27 66.74 64.23 66.19 +2.50 81,548 218,512 -2,563 Hover/Click
Jan23 211206 65.33 66.61 65.33 65.86 +2.44 9,177 37,315 +796 Hover/Click
Feb23 211206 65.46 65.54 65.46 65.54 +2.39 1,260 27,607 +411 Hover/Click
Mar23 211206 63.64 65.84 63.64 65.22 +2.33 3,176 37,434 -130 Hover/Click
Apr23 211206 64.93 64.93 64.93 64.93 +2.28 151 17,028 -106 Hover/Click
Total Volume and Open Interest 1,346,330 2,005,184 -8,299  
e-miNY Crude Oil(NYM)
Jan22 211206 66.900 70.125 66.825 69.500 +3.250 35,344 3,285 -114  
Feb22 211206 66.525 69.950 66.525 69.300 +3.200 2,575 1,558 +321  
Mar22 211206 66.625 69.725 66.000 69.075 +3.150 323 388 -7  
Apr22 211206 67.300 69.425 67.025 68.800 +3.100 49 70 +1  
May22 211206 66.950 68.700 66.950 68.500 +3.000 8 60 +0  
Jun22 211206 66.375 68.300 66.375 68.200 +2.950 18 188 +1  
Jul22 211206 67.900 68.000 67.900 67.900 +2.900 5 28 +1  
Aug22 211206 66.500 67.600 66.200 67.575 +2.825 1 8 +1  
Sep22 211206 66.075 67.300 65.900 67.225 +2.725 1 8 +1  
Oct22 211206 65.325 66.875 65.325 66.875 +2.675 3 6 +0  
Total Volume and Open Interest 38,371 5,843 +192  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211206 211.60 218.80 210.60 217.12 +7.28 74,284 90,900 -1,765 Hover/Click
Feb22 211206 210.05 217.97 209.94 216.27 +7.36 38,972 42,789 +1,911 Hover/Click
Mar22 211206 208.88 216.42 208.18 214.70 +7.36 31,836 37,938 +168 Hover/Click
Apr22 211206 206.41 214.11 206.41 212.41 +7.38 18,039 24,466 +1,835 Hover/Click
May22 211206 206.16 212.46 205.90 210.88 +7.30 12,112 14,885 +403 Hover/Click
Jun22 211206 205.25 211.72 204.69 210.04 +7.13 17,383 26,490 -1,179 Hover/Click
Jul22 211206 205.29 210.70 205.10 209.73 +7.00 2,465 9,586 -10 Hover/Click
Aug22 211206 206.53 210.70 205.10 209.59 +6.86 2,141 5,362 +145 Hover/Click
Sep22 211206 206.58 211.22 204.90 209.65 +6.78 3,947 6,384 +348 Hover/Click
Oct22 211206 206.77 211.04 205.30 209.77 +6.77 1,808 4,824 +55 Hover/Click
Nov22 211206 206.23 210.90 206.23 209.85 +6.80 1,413 3,438 -61 Hover/Click
Dec22 211206 205.79 211.53 204.82 209.89 +6.88 4,430 17,169 +617 Hover/Click
Jan23 211206 210.00 210.00 209.06 209.84 +6.87 384 3,542 +95 Hover/Click
Feb23 211206 204.76 209.36 204.76 209.36 +6.85 294 733 -26 Hover/Click
Total Volume and Open Interest 210,389 302,496 +2,702  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211206 196.50 206.46 196.50 204.33 +9.04 74,356 127,977 -3,247 Hover/Click
Feb22 211206 195.65 204.95 195.46 202.83 +8.81 47,882 43,077 +4,044 Hover/Click
Mar22 211206 197.00 205.06 196.28 202.99 +8.57 20,976 28,646 -1,859 Hover/Click
Apr22 211206 208.77 215.80 207.90 214.09 +8.31 13,767 19,778 +1,096 Hover/Click
May22 211206 209.01 215.49 207.90 214.07 +8.11 5,914 10,227 +264 Hover/Click
Jun22 211206 209.00 214.74 206.98 212.97 +7.86 12,015 19,094 -128 Hover/Click
Jul22 211206 207.70 212.30 206.30 211.10 +7.69 5,027 10,994 +698 Hover/Click
Aug22 211206 205.36 209.90 204.10 208.79 +7.58 4,034 4,342 +492 Hover/Click
Sep22 211206 202.93 207.15 201.25 205.98 +7.53 8,389 8,709 +1,668 Hover/Click
Oct22 211206 192.30 193.10 192.24 192.24 +7.40 2,323 3,656 +228 Hover/Click
Total Volume and Open Interest 203,943 291,291 +5,344  
e-miNY RBOB Gasoline(NYM)
Jan22 211206 204.30 204.33 204.30 204.33 +9.04 2 2 +0  
Feb22 211206 202.83 202.83 202.83 202.83 +8.81        
Mar22 211206 202.99 202.99 202.99 202.99 +8.57        
Apr22 211206 214.09 214.09 214.09 214.09 +8.31        
Total Volume and Open Interest 2 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211206 3.826 3.886 3.630 3.657 -0.475 145,506 245,784 -3,813 Hover/Click
Feb22 211206 3.830 3.853 3.601 3.625 -0.448 31,763 82,424 -1,906 Hover/Click
Mar22 211206 3.684 3.726 3.503 3.525 -0.396 37,186 166,581 -1,588 Hover/Click
Apr22 211206 3.578 3.642 3.411 3.442 -0.309 43,511 116,268 -3,731 Hover/Click
May22 211206 3.588 3.638 3.417 3.447 -0.280 31,641 127,612 -4,817 Hover/Click
Jun22 211206 3.627 3.676 3.462 3.493 -0.273 13,608 48,536 +220 Hover/Click
Jul22 211206 3.675 3.735 3.515 3.550 -0.267 9,195 43,024 +205 Hover/Click
Aug22 211206 3.708 3.749 3.528 3.563 -0.266 4,666 33,842 -245 Hover/Click
Sep22 211206 3.702 3.734 3.515 3.550 -0.265 3,436 39,098 -91 Hover/Click
Oct22 211206 3.739 3.776 3.557 3.587 -0.264 20,783 82,881 -1,742 Hover/Click
Nov22 211206 3.825 3.895 3.660 3.692 -0.256 4,704 34,519 -114 Hover/Click
Dec22 211206 4.017 4.102 3.855 3.886 -0.250 8,811 28,979 +1,246 Hover/Click
Jan23 211206 4.118 4.199 3.961 3.993 -0.242 7,818 43,897 +247 Hover/Click
Feb23 211206 3.981 4.058 3.855 3.881 -0.218 1,042 11,837 -73 Hover/Click
Mar23 211206 3.688 3.752 3.577 3.606 -0.187 3,424 27,048 +158 Hover/Click
Apr23 211206 3.111 3.174 3.058 3.096 -0.102 3,602 19,176 +620 Hover/Click
Total Volume and Open Interest 380,046 1,255,162 -13,718  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211206 70.24 73.80 70.24 73.08 +3.20 526,601 490,969 -22,191 Hover/Click
Mar22 211206 70.13 73.38 69.95 72.69 +3.18 270,133 306,177 +644 Hover/Click
Apr22 211206 69.66 73.00 69.65 72.32 +3.12 136,499 140,029 -2,834 Hover/Click
May22 211206 69.42 72.66 69.41 72.00 +3.03 91,386 95,550 -927 Hover/Click
Jun22 211206 69.18 72.33 69.17 71.69 +2.96 177,245 198,511 +2,863 Hover/Click
Jul22 211206 69.24 71.97 69.19 71.36 +2.90 62,726 74,974 -82 Hover/Click
Aug22 211206 68.95 71.62 68.95 71.03 +2.83 25,426 51,325 +3,108 Hover/Click
Sep22 211206 68.66 71.26 68.57 70.69 +2.76 42,792 64,215 +4,020 Hover/Click
Oct22 211206 68.41 70.92 68.41 70.36 +2.69 12,692 31,523 +678 Hover/Click
Nov22 211206 70.08 70.08 70.08 70.08 +2.63 11,676 34,791 +3,271 Hover/Click
Dec22 211206 67.90 70.34 67.74 69.78 +2.58 124,813 212,271 +2,360 Hover/Click
Jan23 211206 69.47 69.47 69.47 69.47 +2.53 4,816 24,261 +998 Hover/Click
Feb23 211206 67.84 69.18 67.84 69.18 +2.48 4,218 28,371 +887 Hover/Click
Mar23 211206 68.95 68.95 68.95 68.95 +2.43 4,410 20,197 -670 Hover/Click
Total Volume and Open Interest 1,573,653 2,156,280 -4,667  
Gas Oil(ICE) Weekly Monthly
Dec21 211206 616.50 635.75 613.50 622.25 +3.25 61,540 79,830 -5,926 Hover/Click
Jan22 211206 612.50 633.25 608.00 619.25 +4.25 134,869 159,118 +3,191 Hover/Click
Feb22 211206 608.75 630.50 604.00 616.00 +4.50 91,670 99,909 +1,476 Hover/Click
Mar22 211206 605.25 626.75 601.00 612.50 +4.25 50,331 74,774 +999 Hover/Click
Apr22 211206 601.25 622.75 601.25 608.50 +4.50 30,297 30,452 +1,603 Hover/Click
May22 211206 598.50 619.50 597.50 605.50 +4.75 17,213 27,179 +279 Hover/Click
Jun22 211206 596.50 617.25 595.50 603.50 +5.00 41,619 72,198 -1,926 Hover/Click
Jul22 211206 598.00 615.75 595.75 602.00 +5.00 6,120 20,696 -326 Hover/Click
Aug22 211206 597.00 614.00 595.25 601.00 +5.00 4,119 10,476 -440 Hover/Click
Sep22 211206 597.75 614.00 594.50 600.50 +4.75 5,474 14,781 +270 Hover/Click
Total Volume and Open Interest 468,376 692,038 +2,219  
Ethanol(CBOT)
Jan22 211206 2.137 2.137 2.137 2.137 unch        
Feb22 211206 2.137 2.137 2.137 2.137 unch        
Mar22 211206 2.137 2.137 2.137 2.137 unch        
Apr22 211206 2.137 2.137 2.137 2.137 unch        
May22 211206 2.137 2.137 2.137 2.137 unch        
Jun22 211206 2.137 2.137 2.137 2.137 unch        
Jul22 211206 2.137 2.137 2.137 2.137 unch        
Aug22 211206 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211206 67.00 70.11 66.98 69.49 +3.23 43,370 46,179 -2,142 Hover/Click
Feb22 211206 66.78 69.90 66.77 69.30 +3.20 54,697 33,946 +2,441 Hover/Click
Mar22 211206 66.80 69.51 66.80 69.07 +3.14 42,410 41,165 +76 Hover/Click
Apr22 211206 66.57 69.10 66.57 68.80 +3.09 15,900 14,043 -229 Hover/Click
May22 211206 66.34 68.51 66.34 68.51 +3.02 11,253 11,283 +144 Hover/Click
Jun22 211206 66.07 68.70 66.07 68.21 +2.95 23,337 64,886 -924 Hover/Click
Jul22 211206 65.82 67.90 65.82 67.90 +2.89 2,101 7,887 +121 Hover/Click
Aug22 211206 65.54 67.58 65.54 67.58 +2.83 649 6,202 +47 Hover/Click
Sep22 211206 65.24 67.22 65.24 67.22 +2.73 4,189 20,497 +484 Hover/Click
Oct22 211206 66.87 66.87 66.87 66.87 +2.66 384 7,292 -3 Hover/Click
Nov22 211206 66.53 66.53 66.53 66.53 +2.57 228 7,472 -57 Hover/Click
Dec22 211206 64.37 66.65 64.37 66.19 +2.50 14,540 76,609 -310 Hover/Click
Jan23 211206 65.86 65.86 65.86 65.86 +2.44 528 3,055 +6 Hover/Click
Feb23 211206 65.54 65.54 65.54 65.54 +2.39 313 1,468 +49 Hover/Click
Mar23 211206 65.22 65.22 65.22 65.22 +2.33 596 7,021 -2 Hover/Click
Apr23 211206 64.93 64.93 64.93 64.93 +2.28 13 1,666 -13 Hover/Click
Total Volume and Open Interest 223,661 435,299 +157  
US Dollar Index(ICE) Weekly Monthly
Dec21 211206 96.175 96.435 96.125 96.330 +0.215 12,650 48,683 +355 Hover/Click
Mar22 211206 96.150 96.405 96.095 96.305 +0.230 959 3,806 +246 Hover/Click
Jun22 211206 96.170 96.300 96.170 96.270 +0.220 7 461 -4 Hover/Click
Total Volume and Open Interest 13,625 52,960 +606  
Australian Dollar(CME) Weekly Monthly
Dec21 211206 70.03 70.55 70.01 70.42 +0.44 89,143 190,825 +222 Hover/Click
Mar22 211206 70.05 70.59 70.05 70.46 +0.43 2,267 6,552 +348 Hover/Click
Jun22 211206 70.24 70.59 70.24 70.48 +0.44 1 53 -1 Hover/Click
Total Volume and Open Interest 91,479 197,886 +605  
British Pound(CME) Weekly Monthly
Dec21 211206 132.40 132.86 132.22 132.58 +0.28 72,907 216,485 -218 Hover/Click
Mar22 211206 132.45 132.92 132.28 132.64 +0.28 3,732 9,473 +1,685 Hover/Click
Jun22 211206 132.57 132.82 132.24 132.57 +0.28 6 502 +2 Hover/Click
Total Volume and Open Interest 77,270 228,036 +1,443  
Canadian Dollar(CME) Weekly Monthly
Dec21 211206 77.92 78.41 77.86 78.31 +0.41 81,890 137,562 -1,327 Hover/Click
Mar22 211206 77.90 78.43 77.88 78.33 +0.41 3,261 7,059 +181 Hover/Click
Jun22 211206 77.88 78.34 77.83 78.27 +0.41 833 2,014 +425 Hover/Click
Sep22 211206 78.14 78.14 78.14 78.14 +0.41 11 209 +4 Hover/Click
Total Volume and Open Interest 86,461 148,546 -939  
Japanese Yen(CME) Weekly Monthly
Dec21 211206 88.58 88.62 88.07 88.12 -0.68 106,347 200,454 -3,362 Hover/Click
Mar22 211206 88.69 88.73 88.17 88.21 -0.69 4,943 7,415 +1,830 Hover/Click
Jun22 211206 88.63 88.63 88.29 88.32 -0.68 43 161 +0 Hover/Click
Total Volume and Open Interest 111,480 208,719 -1,559  
Swiss Franc(CME) Weekly Monthly
Dec21 211206 109.00 109.00 107.91 108.01 -0.99 16,123 46,084 -917 Hover/Click
Mar22 211206 109.26 109.29 108.23 108.33 -0.98 1,105 2,261 +276 Hover/Click
Jun22 211206 109.09 109.09 108.63 108.63 -0.99 0 32 +0 Hover/Click
Total Volume and Open Interest 17,228 48,416 -641  
EuroFX(CME) Weekly Monthly
Dec21 211206 113.13 113.16 112.68 112.81 -0.33 154,645 646,369 -5,470 Hover/Click
Mar22 211206 113.41 113.42 112.96 113.09 -0.32 28,894 45,710 +8,083 Hover/Click
Jun22 211206 113.39 113.45 113.25 113.33 -0.32 617 2,109 +455 Hover/Click
Total Volume and Open Interest 186,006 704,331 +3,962  
Mexican Peso(CME) Weekly Monthly
Dec21 211206 469.25 471.75 468.88 470.50 +3.25 40,561 182,226 -3,443 Hover/Click
Mar22 211206 461.63 464.25 461.25 462.88 +3.25 581 4,884 +361 Hover/Click
Total Volume and Open Interest 41,143 187,116 -3,083  
Brazilian Real(CME) Weekly Monthly
Jan22 211206 175.85 176.55 174.40 174.80 -1.05 8,004 20,173 -997  
Feb22 211206 174.75 175.25 173.35 173.65 -1.05 25 79 +9  
Mar22 211206 173.50 173.70 171.90 172.55 -0.95 429 4,328 +95 Hover/Click
Apr22 211206 172.00 172.00 171.00 171.00 -1.20        
Total Volume and Open Interest 8,458 24,580 -893  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211206 165~170 165~170 163~290 164~030 -1~200 12,419 10,320 -8,317 Hover/Click
Mar22 211206 163~300 163~300 162~100 162~170 -1~200 419,523 1,200,967 +1,672 Hover/Click
Jun22 211206 164~160 164~160 164~070 164~070 -1~200 3 37 +1 Hover/Click
Total Volume and Open Interest 431,945 1,211,324 -6,644  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211206 131~295 131~295 131~100 131~110 -0~250 30,328 29,630 -9,371 Hover/Click
Mar22 211206 131~070 131~085 130~195 130~210 -0~255 1,508,506 3,780,202 +23,851 Hover/Click
Jun22 211206 130~090 130~090 130~090 130~090 -0~255 1 20 +0 Hover/Click
Total Volume and Open Interest 1,538,835 3,809,852 +14,480  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211206 121~246 121~254 121~180 121~182 -0~126 20,926 57,436 -5,512 Hover/Click
Mar22 211206 121~116 121~122 121~012 121~016 -0~136 946,022 3,469,608 +17,848 Hover/Click
Jun22 211206 121~016 121~016 121~016 121~016 -0~136       Hover/Click
Total Volume and Open Interest 966,948 3,527,044 +12,336  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211206 109~167 109~181 109~161 109~162 -0~023 16,473 29,698 -5,028 Hover/Click
Mar22 211206 109~075 109~075 109~045 109~047 -0~027 377,309 1,776,434 +34,661 Hover/Click
Jun22 211206 109~047 109~047 109~047 109~047 -0~027       Hover/Click
Total Volume and Open Interest 393,782 1,806,132 +29,633  
Eurodollars(CME) Weekly Monthly
Dec21 211206 99.798 99.800 99.787 99.790 -0.007 196,692 1,273,458 +15,551  
Mar22 211206 99.710 99.715 99.685 99.690 -0.025 148,294 1,059,653 +880  
Jun22 211206 99.535 99.535 99.495 99.500 -0.040 224,106 844,020 +5,530  
Sep22 211206 99.305 99.310 99.265 99.270 -0.045 209,382 680,896 -12,579  
Dec22 211206 99.020 99.040 98.985 98.990 -0.050 278,653 1,236,484 -3,877  
Mar23 211206 98.815 98.825 98.770 98.775 -0.060 175,848 953,041 +240  
Jun23 211206 98.610 98.635 98.565 98.570 -0.075 166,488 772,174 -2,823  
Sep23 211206 98.465 98.475 98.400 98.415 -0.075 148,319 744,047 -286  
Dec23 211206 98.385 98.395 98.325 98.335 -0.080 213,721 1,240,528 +8,033  
Mar24 211206 98.365 98.375 98.305 98.315 -0.090 108,488 444,007 +9,908  
Jun24 211206 98.370 98.375 98.300 98.310 -0.100 78,130 445,225 +2,051  
Sep24 211206 98.370 98.375 98.285 98.300 -0.110 89,272 396,135 -376  
Dec24 211206 98.365 98.365 98.270 98.280 -0.125 98,563 768,775 +796  
Mar25 211206 98.380 98.385 98.285 98.295 -0.130 48,289 315,175 +622  
Jun25 211206 98.400 98.400 98.300 98.310 -0.130 38,188 187,463 -520  
Sep25 211206 98.405 98.405 98.295 98.310 -0.135 45,549 146,751 -4,318  
Dec25 211206 98.400 98.400 98.285 98.300 -0.135 33,573 162,397 -1,042  
Mar26 211206 98.395 98.395 98.290 98.300 -0.140 28,503 72,110 -738  
Total Volume and Open Interest 2,432,772 12,246,823 +18,550  
Ultra T-Bond(CBOT)
Dec21 211206 204~02 204~18 201~11 201~31 -3~06 2,960 12,206 -5,020  
Mar22 211206 204~11 204~11 200~24 201~14 -3~06 195,840 1,217,839 -442  
Jun22 211206 201~15 201~15 201~15 201~15 -3~06        
Total Volume and Open Interest 198,800 1,230,045 -5,462  
Ultra 10-Yr T-Note(CBOT)
Dec21 211206 147~205 147~255 146~280 146~305 -1~050 8,618 22,973 -4,969  
Mar22 211206 148~005 148~015 146~305 147~015 -1~070 317,575 1,360,052 -12,994  
Jun22 211206 147~015 147~015 147~015 147~015 -1~070        
Total Volume and Open Interest 326,193 1,383,025 -17,963  
30 Day Federal Funds(CBOT)
Dec21 211206 99.920 99.920 99.920 99.920 unch 5,291 86,029 -1,588  
Jan22 211206 99.920 99.925 99.920 99.920 unch 10,436 117,671 +2,513  
Feb22 211206 99.910 99.910 99.905 99.905 -0.005 23,092 149,829 -4,452  
Mar22 211206 99.875 99.875 99.870 99.870 -0.010 25,803 58,531 -354  
Apr22 211206 99.850 99.850 99.825 99.830 -0.015 31,571 192,117 -6,697  
May22 211206 99.780 99.780 99.750 99.760 -0.025 24,653 135,585 -1,689  
Total Volume and Open Interest 205,744 1,335,929 -2,299  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec21 211206 152.11 152.28 152.08 152.25 +0.30 1,184 14,093 -8 Hover/Click
Mar22 211206 152.08 152.25 152.04 152.23 +0.34 89 135 +72 Hover/Click
Jun22 211206 152.23 152.23 152.23 152.23 +0.34       Hover/Click
Total Volume and Open Interest 1,273 14,228 +64  
Euro-Buxl(EUREX)
Dec21 211206 220.46 220.46 219.14 220.00 +0.34 187,685 358,135 +6,512  
Mar22 211206 218.62 218.62 217.28 218.18 +0.36 143,268 242,805 +82,555  
Jun22 211206 217.10 217.10 217.10 217.10 +0.34        
Total Volume and Open Interest 330,953 600,940 +89,067  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211206 172.92 173.01 172.60 172.91 +0.14 1,415,576 1,400,945 +294,881 Hover/Click
Mar22 211206 174.70 174.77 174.38 174.73 +0.24 850,223 852,246 +623,071 Hover/Click
Jun22 211206 171.78 171.78 171.78 171.78 +0.14 0 26 +0 Hover/Click
Total Volume and Open Interest 2,265,799 2,253,217 +917,952  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211206 135.54 135.61 135.45 135.59 +0.09 1,189,710 1,439,204 -32,840 Hover/Click
Mar22 211206 134.30 134.36 134.21 134.33 +0.05 941,257 979,384 +491,353 Hover/Click
Jun22 211206 135.36 135.36 135.36 135.36 +0.09       Hover/Click
Total Volume and Open Interest 2,130,967 2,418,588 +458,513  
Euro-Schatz(EUREX)
Dec21 211206 112.36 112.39 112.32 112.38 -0.01 734,127 1,133,097 +165,424  
Mar22 211206 112.19 112.22 112.18 112.22 +0.01 616,561 936,440 +646,762  
Jun22 211206 112.99 112.99 112.99 112.99 -0.01        
Total Volume and Open Interest 1,350,688 2,069,537 +812,186  
3-Mth Euribor(EUREX)
Dec21 211206 100.565 100.565 100.565 100.565 -0.010 0 1,148 +0  
Mar22 211206 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 211206 100.485 100.485 100.485 100.485 -0.005 0 600 +0  
Total Volume and Open Interest 0 4,713 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211206 128~03 128~06 127~30 128~06 +0~09 7,566 20,741 -1,426 Hover/Click
Mar22 211206 126~31 127~06 126~27 127~04 +0~08 207,992 744,165 -6,302 Hover/Click
Total Volume and Open Interest 215,558 764,906 -7,728  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211206 99.88 99.88 99.86 99.88 +0.01 20,074 522,932 +124  
Mar22 211206 99.43 99.43 99.39 99.42 +0.01 10,745 289,592 -1,604  
Jun22 211206 99.14 99.15 99.11 99.14 +0.01 11,926 274,439 -2,983  
Sep22 211206 98.94 98.97 98.92 98.96 +0.02 23,255 327,451 +8,214  
Dec22 211206 98.86 98.89 98.83 98.86 +0.02 14,715 458,198 -1,200  
Mar23 211206 98.81 98.85 98.79 98.82 +0.03 13,032 228,975 +375  
Total Volume and Open Interest 138,162 3,709,863 +2,398  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211206 100.560 100.565 100.560 100.565 unch 68,116 391,757 -23,350  
Mar22 211206 100.530 100.530 100.525 100.530 unch 50,089 304,947 -3,357  
Jun22 211206 100.485 100.490 100.475 100.480 -0.005 39,561 347,354 +3,257  
Total Volume and Open Interest 695,626 4,176,169 -1,265  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211206 99.94 99.95 99.94 99.95 unch 7,500 115,632 -110  
Mar22 211206 99.85 99.87 99.85 99.87 +0.01 7,655 202,907 -964  
Jun22 211206 99.66 99.69 99.64 99.69 +0.03 14,865 177,383 -547  
Sep22 211206 99.27 99.32 99.27 99.32 +0.04 8,988 144,099 -1,336  
Dec22 211206 98.91 98.95 98.89 98.95 +0.04 9,925 143,050 -1,397  
Mar23 211206 98.48 98.54 98.47 98.54 +0.05 5,209 90,265 +2,426  
Jun23 211206 98.23 98.28 98.21 98.28 +0.05 2,453 52,696 +488  
Sep23 211206 98.11 98.16 98.09 98.16 +0.05 1,255 63,706 +355  
Dec23 211206 98.04 98.08 98.04 98.08 +0.07 15 2,879 +0  
Mar24 211206 97.97 97.97 97.97 97.97 +0.07 0 503 +0  
Total Volume and Open Interest 57,865 993,424 -1,085  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211206 98.37 98.46 98.34 98.41 +0.03 196,654 1,225,651 +9,392  
Mar22 211206 98.31 98.40 98.31 98.36 +0.04 7,742 16,347 +6,644  
Total Volume and Open Interest 204,396 1,241,998 +16,036  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211206 98.92 98.97 98.90 98.96 +0.03 93,808 833,709 -8,207  
Mar22 211206 98.79 98.85 98.79 98.85 +0.04 2,062 44,556 +1,581  
Total Volume and Open Interest 95,870 878,265 -6,626  
Gold(CMX) Weekly Monthly
Dec21 211206 1780.2 1784.0 1775.3 1777.5 -4.5 1,557 2,282 -16,481 Hover/Click
Feb22 211206 1787.7 1789.0 1776.4 1779.5 -4.4 172,719 406,800 -5,755 Hover/Click
Apr22 211206 1790.0 1790.1 1778.7 1781.5 -4.3 5,570 44,182 +1,141 Hover/Click
Jun22 211206 1787.3 1791.5 1781.6 1783.4 -4.3 1,353 24,521 -49 Hover/Click
Aug22 211206 1792.6 1792.6 1783.6 1785.3 -4.2 536 5,738 +328 Hover/Click
Oct22 211206 1794.3 1794.3 1784.2 1786.9 -4.3 82 4,671 +16 Hover/Click
Dec22 211206 1793.4 1796.4 1787.7 1789.0 -4.4 184 10,968 +43 Hover/Click
Feb23 211206 1789.7 1791.4 1789.6 1791.4 -4.2 14 780 +12 Hover/Click
Apr23 211206 1794.2 1794.2 1794.2 1794.2 -4.0 0 18 +0 Hover/Click
Jun23 211206 1797.4 1797.4 1797.4 1797.4 -4.0 0 103 +0 Hover/Click
Aug23 211206 1800.4 1800.4 1800.4 1800.4 -4.0       Hover/Click
Oct23 211206 1803.5 1803.5 1803.5 1803.5 -4.0       Hover/Click
Total Volume and Open Interest 182,943 502,300 -20,663  
Silver(CMX) Weekly Monthly
Dec21 211206 2249.0 2250.5 2210.0 2222.8 -21.7 127 915 -5,029 Hover/Click
Mar22 211206 2261.0 2263.5 2212.5 2226.3 -21.8 45,193 110,635 -781 Hover/Click
May22 211206 2261.0 2264.0 2216.0 2229.5 -21.7 2,246 9,426 +488 Hover/Click
Jul22 211206 2241.0 2260.0 2221.0 2232.8 -21.5 603 6,270 +124 Hover/Click
Sep22 211206 2245.0 2262.5 2230.5 2236.7 -21.5 38 1,838 +1 Hover/Click
Dec22 211206 2274.0 2274.5 2244.2 2244.2 -21.5 77 2,407 +0 Hover/Click
Mar23 211206 2260.0 2260.0 2253.7 2253.7 -21.5 66 231 +38 Hover/Click
Total Volume and Open Interest 49,293 134,207 -5,274  
Platinum(NYMEX) Weekly Monthly
Jan22 211206 929.1 939.6 916.4 936.4 +10.2 14,396 47,810 -1,065 Hover/Click
Apr22 211206 930.7 939.6 917.3 937.4 +10.3 1,926 13,822 +982 Hover/Click
Jul22 211206 932.5 939.4 919.4 938.4 +10.7 166 688 +35 Hover/Click
Oct22 211206 935.2 940.8 930.0 940.8 +10.7 72 56 +12 Hover/Click
Total Volume and Open Interest 16,560 62,380 -37  
Palladium(NYMEX) Weekly Monthly
Dec21 211206 1844.20 1844.20 1844.20 1844.20 +33.10 3 46 -13 Hover/Click
Mar22 211206 1820.00 1855.00 1750.00 1845.60 +33.00 1,679 9,453 -74 Hover/Click
Jun22 211206 1780.00 1848.00 1768.00 1846.30 +32.70 16 28 -7 Hover/Click
Total Volume and Open Interest 1,708 9,538 -97  
Copper(CMX) Weekly Monthly
Dec21 211206 429.50 434.25 425.65 433.70 +7.05 834 5,243 -349 Hover/Click
Mar22 211206 427.70 434.85 425.35 433.75 +7.05 50,861 111,393 -3,387 Hover/Click
May22 211206 427.25 433.70 424.80 432.85 +6.80 3,996 28,244 -227 Hover/Click
Jul22 211206 427.80 432.35 424.80 431.55 +6.20 1,594 16,545 +111 Hover/Click
Sep22 211206 428.15 430.55 423.50 430.25 +5.65 625 5,949 +163 Hover/Click
Total Volume and Open Interest 58,870 179,336 -3,526  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211206 34590 35344 34581 35212 +646 288,474 96,166 -3,330 Hover/Click
Mar22 211206 34565 35252 34502 35122 +641 2,150 3,772 +245 Hover/Click
Jun22 211206 34925 35010 34925 34968 +632 4 6 -1 Hover/Click
Sep22 211206 34958 34958 34958 34958 +738       Hover/Click
Total Volume and Open Interest 290,628 99,944 -3,086  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211206 4542.25 4611.75 4531.50 4590.00 +52.50 2,587,324 2,294,180 +3,199 Hover/Click
Mar22 211206 4536.00 4604.75 4524.75 4583.25 +52.00 43,005 146,146 +13,413 Hover/Click
Jun22 211206 4533.00 4596.00 4518.00 4575.00 +52.25 235 47,343 +17 Hover/Click
Sep22 211206 4567.75 4567.75 4567.75 4567.75 +49.75 0 67 +0 Hover/Click
Total Volume and Open Interest 2,630,564 2,489,557 +16,629  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211206 15716.25 15897.25 15559.25 15842.75 +125.00 853,707 246,880 -2,957 Hover/Click
Mar22 211206 15730.00 15901.00 15566.50 15847.00 +123.50 5,271 7,726 +262 Hover/Click
Jun22 211206 15730.50 15879.25 15565.25 15834.25 +125.25 19 124 +7 Hover/Click
Total Volume and Open Interest 858,997 254,750 -2,688  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211206 2705.00 2774.00 2700.30 2755.10 +55.10 22,728 40,607 -408 Hover/Click
Mar22 211206 2712.00 2769.00 2702.60 2751.60 +55.50 0 13 +0 Hover/Click
Jun22 211206 2767.40 2767.40 2767.40 2767.40 +52.70       Hover/Click
Total Volume and Open Interest 22,728 40,620 -408  
Volatility Index(CBOE)
Dec21 211206 28.70 28.85 25.70 25.85 -2.88 142,293 132,060 -1,954  
Jan22 211206 28.25 28.50 26.50 26.65 -1.97 91,583 94,082 +4,220  
Feb22 211206 28.00 28.18 26.75 26.80 -1.46 39,766 41,470 +344  
Mar22 211206 28.00 28.13 26.95 27.01 -1.11 22,464 26,488 +137  
Total Volume and Open Interest 316,009 322,476 +3,976  
S & P 600(CME)
Dec21 211206 1374.50 1374.50 1374.50 1374.50 +31.80        
Mar22 211206 1375.30 1375.30 1375.30 1375.30 +31.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211206 2166.40 2220.40 2149.80 2203.60 +44.30 332,772 451,965 -2,570 Hover/Click
Mar22 211206 2163.50 2217.50 2148.20 2201.40 +43.80 1,342 4,413 +114 Hover/Click
Jun22 211206 2186.00 2199.40 2186.00 2198.40 +42.80 1 5 +1 Hover/Click
Total Volume and Open Interest 334,115 456,383 -2,455  
Nikkei 225(CME)
Dec21 211206 27815 28160 27690 28105 +315 7,716 16,141 -810  
Mar22 211206 27865 28195 27710 28150 +340 241 401 +66  
Total Volume and Open Interest 7,957 16,542 -744  
Nikkei 225(SGX) Weekly Monthly
Dec21 211206 28075 28175 27580 27855 +140 101,914 111,288 -4,100  
Mar22 211206 28000 28110 27515 27795 +120 1,174 2,510 +645  
Jun22 211206 27605 27605 27605 27605 +145 0 3,011 +0  
Total Volume and Open Interest 105,426 141,797 -1,945  
Nikkei 225 Mini(JPX)
Dec21 211206 27925 28015 27680 27850 -220 634,819 404,266 -16  
Mar22 211206 27995 28115 27520 27780 +80 128,650 45,310 +5  
Jun22 211206 27750 27870 27295 27550 +100 1,119 2,380 +89  
Total Volume and Open Interest 885,534 502,812 +21,100  
Nikkei 225(JPX)
Dec21 211206 27910 28020 27680 27850 -220 45,849 263,086 -7,477  
Mar22 211206 27850 27950 27620 27780 -230 5,783 41,751 +3,332  
Jun22 211206 27560 27670 27550 27550 -220 10 4,984 +1  
Total Volume and Open Interest 51,653 357,971 -3,958  
Nikkei 225(CME) Yen
Dec21 211206 27790 28155 27680 28095 +305 53,204 50,549 -122  
Mar22 211206 27775 28090 27620 28035 +305 2,004 1,428 +792  
Jun22 211206 27780 27780 27780 27780 +275        
Total Volume and Open Interest 55,208 52,027 +670  
Nikkei 225(CME) e-Mini Yen
Dec21 211206 28100 28100 28100 28100 +310        
Mar22 211206 28040 28040 28040 28040 +310        
Jun22 211206 27780 27780 27780 27780 +270        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211206 6809.0 6885.5 6771.5 6861.5 +100.5 88,438 275,997 -6,173  
Jan22 211206 6801.5 6873.5 6786.5 6848.5 +95.5 144 245 +27  
Feb22 211206 6846.5 6846.5 6846.5 6846.5 +98.5        
Mar22 211206 6795.0 6844.5 6795.0 6844.5 +100.5 2 7 +1  
Jun22 211206 6704.5 6704.5 6704.5 6704.5 +100.5        
Sep22 211206 6681.0 6681.0 6681.0 6681.0 +100.5        
Total Volume and Open Interest 88,584 285,754 -6,145  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211206 23785 23844 23302 23332 -453 113,090 113,896 -2,782  
Jan22 211206 23791 23829 23308 23333 -457 425 1,112 +232  
Total Volume and Open Interest 113,810 124,039 -2,727  
DAX(EUREX) Weekly Monthly
Dec21 211206 15199.0 15417.0 15144.0 15396.0 +273.0 96,409 85,368 -2,944  
Mar22 211206 15262.0 15404.0 15146.0 15385.0 +271.0 665 5,590 +165  
Jun22 211206 15275.0 15423.0 15272.0 15423.0 +271.0 58 4,520 +43  
Total Volume and Open Interest 97,132 95,478 -2,736  
Mini-DAX(EUREX)
Dec21 211206 15198.0 15417.0 15144.0 15396.0 +273.0 66,140 21,229 -432  
Mar22 211206 15190.0 15400.0 15170.0 15385.0 +271.0 275 721 +56  
Jun22 211206 15181.0 15423.0 15181.0 15423.0 +271.0 0 27 +0  
Total Volume and Open Interest 66,415 21,977 -376  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211206 4090 4154 4077 4144 +76 1,064,071 3,134,131 +2,735  
Mar22 211206 4091 4135 4059 4125 +75 33,788 220,400 +15,603  
Jun22 211206 4051 4051 4051 4051 +75 1 37,422 +1  
Total Volume and Open Interest 1,099,860 3,403,666 +20,339  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211206 12239 12408 12216 12389 +243 39,556 157,279 -788  
Mar22 211206 12111 12285 12111 12275 +243 428 1,663 +153  
Jun22 211206 11992 12107 11992 12107 +242 768 782 +724  
Total Volume and Open Interest 40,752 159,724 +89  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211206 7147.50 7248.50 7141.50 7243.00 +133.00 109,887 591,215 -7,330  
Mar22 211206 7084.00 7185.50 7084.00 7182.00 +133.00 459 1,387 +42  
Jun22 211206 7120.00 7120.00 7120.00 7120.00 +133.00 2 33 +0  
Total Volume and Open Interest 110,348 592,748 -7,288  
SPI 200(SFE) Weekly Monthly
Dec21 211206 7249.0 7301.0 7199.0 7285.0 +36.0 48,504 237,142 -5,729  
Mar22 211206 7175.0 7193.0 7105.0 7190.0 +33.0 54 571 +41  
Jun22 211206 7190.0 7190.0 7190.0 7190.0 +33.0        
Total Volume and Open Interest 48,558 237,713 -5,688  
FTSE MIB(ISE)
Dec21 211206 26075.00 26575.00 26030.00 26484.00 +562.00 23,383 97,226 -514  
Mar22 211206 26040.00 26430.00 25925.00 26364.00 +557.00 132 1,599 +46  
Jun22 211206 25764.00 25764.00 25764.00 25764.00 +557.00 0 7 +0  
Total Volume and Open Interest 23,515 98,832 -468  
KOSPI 200(KFE)
Dec21 211206 390.15 394.55 387.20 392.30 +0.05 365,185 277,848 -9,793  
Mar22 211206 386.30 390.90 383.45 388.65 +0.20 3,643 16,865 +1,460  
Jun22 211206 387.15 390.85 384.85 388.95 -1.15 5 7,319 +149  
Total Volume and Open Interest 368,833 318,742 -8,395  
GSCI(CME) Weekly Monthly
Dec21 211206 528.00 537.30 526.60 536.85 +11.90 8 1,530 -3  
Jan22 211206 535.35 535.35 535.35 535.35 +12.90        
Feb22 211206 532.85 532.85 532.85 532.85 +7.90        
Total Volume and Open Interest 8 1,530 -3  
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!!!