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 08, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211208 1252.25 1264.00 1238.25 1261.00 +10.75 75,260 213,373 -5,235 Hover/Click
Mar22 211208 1260.25 1271.75 1246.75 1268.75 +10.50 52,035 207,425 +4,034 Hover/Click
May22 211208 1266.75 1279.00 1254.50 1276.00 +10.50 13,407 75,965 +208 Hover/Click
Jul22 211208 1273.00 1285.50 1261.50 1282.50 +10.25 8,161 72,884 +545 Hover/Click
Aug22 211208 1263.25 1278.50 1256.00 1275.75 +10.50 1,022 6,663 -89 Hover/Click
Sep22 211208 1244.25 1258.25 1235.75 1255.75 +11.25 428 6,278 -107 Hover/Click
Nov22 211208 1231.25 1244.75 1224.00 1244.00 +12.25 3,560 64,093 +174 Hover/Click
Jan23 211208 1231.25 1244.75 1225.25 1244.00 +12.00 229 9,014 +24 Hover/Click
Mar23 211208 1215.00 1226.25 1209.00 1225.50 +11.75 530 16,522 +206 Hover/Click
May23 211208 1206.50 1219.25 1202.75 1218.00 +12.00 239 3,624 +41 Hover/Click
Jul23 211208 1209.00 1220.50 1207.50 1220.50 +12.25 55 965 +16 Hover/Click
Aug23 211208 1214.00 1214.00 1214.00 1214.00 +12.25 0 70 +0 Hover/Click
Sep23 211208 1201.50 1201.50 1201.50 1201.50 +12.25 0 81 +0 Hover/Click
Nov23 211208 1173.25 1187.75 1173.25 1184.75 +9.50 9 1,727 +0 Hover/Click
Total Volume and Open Interest 154,935 678,740 -183  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211208 358.90 366.50 357.10 365.60 +6.70 488 1,349 -442 Hover/Click
Jan22 211208 349.70 358.50 347.20 357.20 +7.50 39,547 104,416 -4,908 Hover/Click
Mar22 211208 348.90 357.80 346.90 356.70 +7.40 23,861 125,902 +1,443 Hover/Click
May22 211208 350.40 358.30 348.80 357.40 +6.70 12,051 65,614 +2,131 Hover/Click
Jul22 211208 354.20 360.70 351.80 359.70 +6.00 5,278 44,517 +774 Hover/Click
Aug22 211208 352.20 359.50 351.40 359.00 +6.10 713 9,941 +57 Hover/Click
Sep22 211208 350.20 357.20 349.40 356.90 +6.20 389 8,147 -17 Hover/Click
Oct22 211208 347.20 353.70 345.90 353.20 +6.20 426 5,912 -2 Hover/Click
Dec22 211208 347.80 353.90 345.90 353.30 +6.20 1,394 15,975 -302 Hover/Click
Jan23 211208 346.20 351.50 346.20 351.30 +6.30 28 1,329 +3 Hover/Click
Total Volume and Open Interest 84,327 386,898 -1,229  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211208 55.23 55.78 54.52 55.46 -1.58 145 130 -160 Hover/Click
Jan22 211208 56.95 57.00 54.46 55.55 -1.55 33,395 104,551 -216 Hover/Click
Mar22 211208 57.05 57.05 54.58 55.63 -1.48 23,138 105,722 -467 Hover/Click
May22 211208 56.85 56.88 54.62 55.65 -1.31 12,621 68,433 -827 Hover/Click
Jul22 211208 56.67 56.67 54.58 55.62 -1.17 8,188 48,789 +1,395 Hover/Click
Aug22 211208 55.72 55.82 54.42 55.47 -0.88 728 7,633 -173 Hover/Click
Sep22 211208 55.66 55.66 54.29 55.34 -0.58 764 7,304 -114 Hover/Click
Oct22 211208 55.12 55.41 54.14 55.22 -0.31 538 7,565 +76 Hover/Click
Dec22 211208 55.11 55.42 54.08 55.28 -0.13 1,996 26,977 -340 Hover/Click
Jan23 211208 54.58 55.36 54.06 55.22 -0.01 169 1,065 +63 Hover/Click
Total Volume and Open Interest 81,973 384,419 -749  
Canola(WCE) Weekly Monthly
Jan22 211208 1019.2 1019.2 1001.2 1010.7 -12.9 11,402 36,509 -4,985 Hover/Click
Mar22 211208 992.9 993.0 971.2 982.8 -10.9 7,179 73,994 +1,123 Hover/Click
May22 211208 955.5 955.5 935.5 948.6 -9.8 2,559 41,355 +698 Hover/Click
Jul22 211208 909.5 910.9 889.4 903.4 -7.5 945 19,405 -161 Hover/Click
Nov22 211208 777.0 779.4 761.9 773.4 -3.2 308 16,529 +16 Hover/Click
Total Volume and Open Interest 22,393 190,604 -3,309  
Corn(CBOT) Weekly Monthly
Dec21 211208 585.00 589.00 584.00 584.75 -1.50 2,208 6,225 -1,555 Hover/Click
Mar22 211208 585.50 589.50 583.25 587.25 +1.25 103,539 733,666 +1,638 Hover/Click
May22 211208 588.00 591.25 585.50 589.00 +0.50 24,934 220,144 +1,402 Hover/Click
Jul22 211208 588.00 591.00 585.50 588.75 +0.25 22,843 196,501 +905 Hover/Click
Sep22 211208 564.75 566.75 562.50 565.75 +0.25 7,625 66,187 +1,313 Hover/Click
Dec22 211208 553.75 555.00 551.75 554.75 -0.25 10,470 173,925 +1,639 Hover/Click
Mar23 211208 561.00 562.00 559.00 562.00 -0.25 564 9,516 +107 Hover/Click
May23 211208 562.50 564.25 561.50 564.25 unch 15 1,046 +4 Hover/Click
Jul23 211208 560.25 562.75 560.00 562.50 -0.25 30 7,252 +1 Hover/Click
Sep23 211208 517.50 518.00 517.50 518.00 -0.50 2 239 +1 Hover/Click
Total Volume and Open Interest 172,298 1,422,558 +5,482  
Wheat(CBOT) Weekly Monthly
Dec21 211208 799.25 801.50 787.75 791.25 -8.00 66 258 -135 Hover/Click
Mar22 211208 810.00 812.00 790.75 794.50 -14.00 41,088 181,939 -1,505 Hover/Click
May22 211208 814.75 817.00 796.00 799.25 -14.00 12,021 47,331 -982 Hover/Click
Jul22 211208 802.00 803.75 788.00 790.75 -10.75 7,875 70,791 -208 Hover/Click
Sep22 211208 802.25 804.25 789.25 792.25 -10.00 2,466 16,233 -8 Hover/Click
Dec22 211208 807.25 808.00 793.50 796.50 -9.75 1,920 31,963 +34 Hover/Click
Total Volume and Open Interest 66,318 358,828 -2,700  
Wheat(KCBT) Weekly Monthly
Dec21 211208 822.00 822.00 805.75 810.25 -17.00 53 130 -50 Hover/Click
Mar22 211208 827.00 830.00 808.50 812.00 -15.50 24,637 125,921 -827 Hover/Click
May22 211208 829.00 831.00 810.25 813.75 -14.75 10,949 31,158 +1,719 Hover/Click
Jul22 211208 817.75 819.25 803.00 806.50 -11.75 8,215 39,730 +816 Hover/Click
Sep22 211208 820.00 820.75 805.25 809.00 -11.00 2,450 13,926 -301 Hover/Click
Dec22 211208 826.00 826.25 811.50 815.00 -10.50 442 10,421 -100 Hover/Click
Mar23 211208 815.75 815.75 815.75 815.75 -9.50 68 892 -3 Hover/Click
Total Volume and Open Interest 46,932 223,615 +1,238  
Wheat(MGE) Weekly Monthly
Dec21 211208 1054.00 1057.50 1053.50 1053.50 +7.75 74 277 -2 Hover/Click
Mar22 211208 1035.00 1039.75 1024.75 1035.25 -1.25 3,428 48,852 -274 Hover/Click
May22 211208 1022.50 1024.50 1011.00 1021.50 -1.00 576 14,564 +167 Hover/Click
Jul22 211208 985.25 990.00 979.50 987.50 -0.25 444 4,926 -228 Hover/Click
Sep22 211208 915.00 922.25 914.00 922.25 +2.25 419 5,185 -12 Hover/Click
Dec22 211208 907.50 914.00 907.00 913.75 +0.50 21 1,458 +9 Hover/Click
Total Volume and Open Interest 4,962 75,287 -340  
Oats(CBOT) Weekly Monthly
Dec21 211208 732.00 732.00 732.00 732.00 -5.25 9 4 -19 Hover/Click
Mar22 211208 732.50 735.00 716.75 727.00 -5.25 273 3,493 -17 Hover/Click
May22 211208 717.00 717.00 705.00 708.50 -7.75 32 559 -16 Hover/Click
Jul22 211208 665.50 665.50 651.00 659.00 -8.50 3 312 +2 Hover/Click
Total Volume and Open Interest 322 4,722 -53  
Rough Rice(CBOT) Weekly Monthly
Jan22 211208 13.91 13.91 13.81 13.82 -0.10 476 6,305 -295 Hover/Click
Mar22 211208 14.18 14.18 14.07 14.09 -0.10 340 2,029 +258 Hover/Click
May22 211208 14.26 14.26 14.26 14.26 -0.09 2 87 +2 Hover/Click
Jul22 211208 14.32 14.32 14.32 14.32 -0.10 0 41 +0 Hover/Click
Total Volume and Open Interest 818 8,526 -35  
Live Cattle(CME) Weekly Monthly
Dec21 211208 138.035 138.150 137.400 137.550 -0.685 5,091 14,231 -1,811 Hover/Click
Feb22 211208 138.985 139.400 138.580 138.685 -0.550 17,136 130,159 +89 Hover/Click
Apr22 211208 142.100 142.630 141.785 141.880 -0.570 8,457 77,657 +647 Hover/Click
Jun22 211208 137.435 137.800 137.130 137.285 -0.500 6,607 53,556 +1,056 Hover/Click
Aug22 211208 136.535 136.650 136.000 136.130 -0.570 4,292 19,928 +873 Hover/Click
Oct22 211208 139.285 139.550 139.035 139.100 -0.350 1,163 6,771 +187 Hover/Click
Total Volume and Open Interest 43,152 306,623 +1,179  
Feeder Cattle(CME) Weekly Monthly
Jan22 211208 164.985 164.985 163.035 163.400 -1.635 5,259 16,579 -514 Hover/Click
Mar22 211208 167.550 167.550 165.750 165.880 -1.605 3,565 12,229 +382 Hover/Click
Apr22 211208 169.900 169.900 168.235 168.500 -1.700 1,408 4,276 +280 Hover/Click
May22 211208 171.285 171.330 169.900 170.250 -1.580 682 3,664 +65 Hover/Click
Aug22 211208 178.380 178.500 177.200 177.535 -1.315 277 3,472 +29 Hover/Click
Sep22 211208 179.035 179.050 177.935 177.985 -1.365 110 728 +17 Hover/Click
Oct22 211208 179.000 179.000 178.200 178.200 -1.235 99 207 +32 Hover/Click
Total Volume and Open Interest 11,445 41,326 +317  
Lean Hogs(CME) Weekly Monthly
Dec21 211208 71.500 71.650 70.200 70.830 -1.250 9,028 18,293 -2,356 Hover/Click
Feb22 211208 76.450 77.050 75.350 76.050 -0.500 20,979 83,794 +244 Hover/Click
Apr22 211208 81.880 82.430 80.900 81.430 -0.620 7,605 51,927 -147 Hover/Click
May22 211208 87.000 87.650 86.500 86.950 -0.580 77 1,502 +34  
Jun22 211208 93.650 93.950 92.530 92.950 -0.700 4,831 32,255 +362 Hover/Click
Jul22 211208 93.630 94.080 92.680 93.250 -0.450 1,462 15,893 +229 Hover/Click
Aug22 211208 93.150 93.700 92.000 92.800 -0.350 2,018 13,801 +702 Hover/Click
Oct22 211208 79.250 80.380 78.750 79.400 -0.280 408 6,332 +95 Hover/Click
Total Volume and Open Interest 46,501 225,417 -802  
Class III Milk(CME) Weekly Monthly
Dec21 211208 18.70 18.83 18.60 18.76 +0.05 408 4,591 -94 Hover/Click
Jan22 211208 19.58 19.89 19.48 19.78 +0.24 545 3,783 +154 Hover/Click
Feb22 211208 19.74 20.11 19.68 19.84 +0.13 202 3,154 +22 Hover/Click
Mar22 211208 19.65 19.87 19.52 19.62 +0.09 140 2,887 +46 Hover/Click
Apr22 211208 19.44 19.75 19.33 19.52 +0.18 94 2,016 +49 Hover/Click
May22 211208 19.33 19.70 19.30 19.42 +0.12 78 1,875 +42 Hover/Click
Jun22 211208 19.30 19.67 19.30 19.41 +0.08 70 1,650 +36 Hover/Click
Jul22 211208 19.40 19.57 19.38 19.51 +0.11 30 1,027 +25 Hover/Click
Aug22 211208 19.39 19.53 19.38 19.46 +0.06 41 945 +20 Hover/Click
Sep22 211208 19.41 19.45 19.36 19.38 -0.02 37 816 +35 Hover/Click
Oct22 211208 19.28 19.34 19.27 19.27 -0.07 59 661 +41 Hover/Click
Nov22 211208 19.09 19.20 19.01 19.04 -0.15 20 643 +18 Hover/Click
Dec22 211208 18.78 18.91 18.73 18.85 -0.03 45 691 +30 Hover/Click
Total Volume and Open Interest 1,797 25,010 +452  
Cocoa(ICE) Weekly Monthly
Dec21 211208 2569 2569 2466 2466 +13 0 28 +0 Hover/Click
Mar22 211208 2485 2493 2462 2470 -15 18,627 107,557 -2,520 Hover/Click
May22 211208 2500 2507 2477 2487 -11 9,147 45,373 +1,038 Hover/Click
Jul22 211208 2506 2515 2487 2496 -11 2,422 29,114 +198 Hover/Click
Sep22 211208 2513 2521 2493 2503 -10 1,573 20,179 +216 Hover/Click
Dec22 211208 2510 2518 2490 2500 -8 465 18,795 -7 Hover/Click
Mar23 211208 2504 2514 2487 2496 -5 30 13,875 +7 Hover/Click
Total Volume and Open Interest 32,265 241,604 -1,067  
Coffee "C"(ICE) Weekly Monthly
Dec21 211208 246.75 246.75 244.75 244.75 +0.85 26 419 -11 Hover/Click
Mar22 211208 244.75 247.40 242.25 244.20 +0.90 21,792 129,758 +118 Hover/Click
May22 211208 245.20 246.60 241.80 243.65 +1.05 9,233 48,996 -165 Hover/Click
Jul22 211208 242.80 245.15 240.70 242.45 +0.95 5,941 31,151 -42 Hover/Click
Sep22 211208 241.10 242.85 238.60 240.40 +0.95 2,351 17,131 +51 Hover/Click
Dec22 211208 240.00 241.20 236.80 238.55 +0.70 1,516 22,854 +36 Hover/Click
Total Volume and Open Interest 41,737 266,809 +102  
Orange Juice(ICE) Weekly Monthly
Jan22 211208 126.35 128.90 126.35 128.40 +2.05 1,065 6,109 -216 Hover/Click
Mar22 211208 127.40 130.25 127.40 129.80 +1.85 636 4,276 +299 Hover/Click
May22 211208 129.90 131.35 129.90 131.15 +1.80 39 856 +19 Hover/Click
Jul22 211208 133.35 133.35 133.35 133.35 +1.60 28 103 +26 Hover/Click
Sep22 211208 135.55 135.55 135.55 135.55 +1.60 1 1 +1 Hover/Click
Nov22 211208 137.05 137.05 137.05 137.05 +1.60       Hover/Click
Total Volume and Open Interest 1,769 11,345 +129  
Sugar #11(ICE) Weekly Monthly
Mar22 211208 19.40 19.90 19.36 19.82 +0.34 41,358 346,945 +33 Hover/Click
May22 211208 18.98 19.47 18.94 19.41 +0.36 17,296 143,522 -1,336 Hover/Click
Jul22 211208 18.55 18.99 18.50 18.93 +0.33 11,978 121,131 -978 Hover/Click
Oct22 211208 18.31 18.71 18.30 18.66 +0.30 4,705 106,631 -607 Hover/Click
Mar23 211208 18.20 18.56 18.19 18.52 +0.26 1,056 53,900 -195 Hover/Click
May23 211208 17.30 17.60 17.30 17.58 +0.21 538 23,287 +113 Hover/Click
Jul23 211208 16.65 16.92 16.65 16.92 +0.18 403 25,770 +25 Hover/Click
Oct23 211208 16.25 16.53 16.25 16.48 +0.15 244 22,197 +3 Hover/Click
Total Volume and Open Interest 77,762 857,752 -2,918  
London Cocoa(LCE) Weekly Monthly
Dec21 211208 1606 1606 1566 1566 -45 2,380 7,722 -742 Hover/Click
Mar22 211208 1702 1703 1677 1682 -17 9,244 78,498 -525 Hover/Click
May22 211208 1717 1719 1696 1702 -12 4,320 37,772 +440 Hover/Click
Jul22 211208 1720 1723 1704 1708 -10 1,353 32,726 -124 Hover/Click
Sep22 211208 1720 1726 1707 1713 -7 623 40,232 +82 Hover/Click
Dec22 211208 1721 1729 1710 1716 -5 588 47,827 +188 Hover/Click
Mar23 211208 1718 1728 1710 1715 -2 485 22,237 +135 Hover/Click
Total Volume and Open Interest 19,055 282,480 -523  
London Sugar(LCE) Weekly Monthly
Mar22 211208 504.80 515.80 501.30 513.70 +8.10 4,527 29,133 -293 Hover/Click
May22 211208 499.80 510.70 497.80 510.20 +9.00 2,637 11,264 -854 Hover/Click
Aug22 211208 491.90 502.30 490.00 501.60 +8.00 1,151 7,978 -104 Hover/Click
Oct22 211208 484.80 493.90 483.20 493.30 +7.30 237 7,634 +68 Hover/Click
Dec22 211208 482.80 490.40 482.80 490.40 +5.60 5 2,056 -1 Hover/Click
Total Volume and Open Interest 8,559 59,529 -1,184  
Cotton(ICE) Weekly Monthly
Dec21 211208 111.55 111.55 111.55 111.55 +0.28 1 74 -1 Hover/Click
Mar22 211208 106.35 106.84 105.15 106.72 +0.35 13,554 129,733 -1,633 Hover/Click
May22 211208 104.94 105.41 103.84 105.32 +0.28 4,760 42,815 +345 Hover/Click
Jul22 211208 102.91 103.28 101.85 103.22 +0.24 1,478 24,869 -47 Hover/Click
Oct22 211208 94.04 94.04 94.04 94.04 +0.16 0 35 +0 Hover/Click
Dec22 211208 89.64 89.78 88.35 89.74 -0.04 1,263 32,211 -146 Hover/Click
Total Volume and Open Interest 21,078 235,899 -1,479  
Lumber(CME) Weekly Monthly
Jan22 211208 950.6 979.3 950.6 979.3 +30.0 102 1,323 +0  
Mar22 211208 915.0 935.5 915.0 935.5 +30.0 61 684 +12  
May22 211208 885.0 885.0 885.0 885.0 +30.0 4 80 +3  
Jul22 211208 890.0 890.0 890.0 890.0 +30.0 0 24 +0  
Sep22 211208 846.7 846.7 846.7 846.7 +30.0 0 5 +0  
Nov22 211208 851.7 851.7 851.7 851.7 +30.0 0 1 +0  
Jan23 211208 851.7 851.7 851.7 851.7 +30.0        
Total Volume and Open Interest 167 2,117 +15  
Crude Oil(NYM) Weekly Monthly
Jan22 211208 71.86 73.00 70.91 72.36 +0.31 401,060 291,799 -9,306 Hover/Click
Feb22 211208 71.62 72.75 70.74 72.18 +0.34 109,149 232,164 +4,794 Hover/Click
Mar22 211208 71.41 72.42 70.49 71.90 +0.34 71,593 184,919 +4,034 Hover/Click
Apr22 211208 71.04 72.09 70.22 71.64 +0.38 29,571 82,322 +99 Hover/Click
May22 211208 70.78 71.74 69.94 71.38 +0.43 25,985 72,350 +408 Hover/Click
Jun22 211208 70.44 71.42 69.62 71.08 +0.47 50,934 174,060 +3,339 Hover/Click
Jul22 211208 69.98 71.05 69.40 70.77 +0.51 7,806 63,674 +209 Hover/Click
Aug22 211208 69.77 70.66 69.35 70.45 +0.55 5,282 54,614 +842 Hover/Click
Sep22 211208 69.31 70.27 68.67 70.10 +0.58 18,736 74,199 -1,657 Hover/Click
Oct22 211208 68.91 69.80 68.65 69.73 +0.60 5,360 42,962 +447 Hover/Click
Nov22 211208 68.26 69.36 68.26 69.36 +0.62 4,624 43,897 -490 Hover/Click
Dec22 211208 68.08 69.12 67.56 68.99 +0.65 47,759 214,372 -1,470 Hover/Click
Jan23 211208 68.42 68.64 67.71 68.62 +0.66 8,585 36,920 -620 Hover/Click
Feb23 211208 68.00 68.26 67.44 68.26 +0.67 1,377 27,511 -778 Hover/Click
Mar23 211208 67.93 67.93 67.09 67.93 +0.68 2,968 38,624 +824 Hover/Click
Apr23 211208 67.62 67.62 66.80 67.62 +0.69 74 16,996 +6 Hover/Click
Total Volume and Open Interest 816,977 2,007,367 -304  
e-miNY Crude Oil(NYM)
Jan22 211208 71.850 73.000 70.900 72.350 +0.300 23,376 3,278 -55  
Feb22 211208 71.650 72.725 70.725 72.175 +0.325 1,214 1,741 +30  
Mar22 211208 71.375 72.375 70.500 71.900 +0.350 200 387 -4  
Apr22 211208 71.650 71.975 71.200 71.650 +0.400 26 74 +4  
May22 211208 71.400 71.500 71.375 71.375 +0.425 3 58 -2  
Jun22 211208 70.300 71.075 70.300 71.075 +0.475 11 187 -3  
Jul22 211208 70.775 70.775 70.775 70.775 +0.525 0 27 +0  
Aug22 211208 70.450 70.450 70.450 70.450 +0.550 1 7 -1  
Sep22 211208 69.275 70.100 69.275 70.100 +0.575 2 8 +0  
Oct22 211208 69.725 69.725 69.725 69.725 +0.600 8 6 +0  
Total Volume and Open Interest 24,887 6,030 -19  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211208 222.99 227.25 221.27 226.13 +3.67 46,743 88,778 -2,106 Hover/Click
Feb22 211208 222.80 226.61 220.62 225.51 +3.75 27,774 41,245 -1,768 Hover/Click
Mar22 211208 221.46 225.24 219.28 224.16 +3.75 20,654 38,007 -733 Hover/Click
Apr22 211208 219.11 223.04 217.30 222.02 +3.70 7,541 24,568 -230 Hover/Click
May22 211208 217.51 221.21 216.90 220.42 +3.58 6,571 14,333 -1,393 Hover/Click
Jun22 211208 215.98 220.33 215.02 219.41 +3.48 6,143 26,821 +163 Hover/Click
Jul22 211208 216.11 219.50 215.30 218.99 +3.44 2,116 9,405 -82 Hover/Click
Aug22 211208 217.19 219.30 216.87 218.78 +3.39 1,276 5,313 +12 Hover/Click
Sep22 211208 217.90 219.55 216.70 218.80 +3.33 1,950 7,070 +47 Hover/Click
Oct22 211208 214.87 219.23 214.87 218.82 +3.24 682 4,743 +106 Hover/Click
Nov22 211208 218.50 219.45 217.20 218.77 +3.13 780 3,565 +144 Hover/Click
Dec22 211208 218.69 219.25 214.69 218.62 +3.06 1,779 17,675 +263 Hover/Click
Jan23 211208 218.25 218.60 218.25 218.43 +3.00 223 3,669 +70 Hover/Click
Feb23 211208 217.74 217.74 217.74 217.74 +2.87 107 751 -5 Hover/Click
Total Volume and Open Interest 124,510 300,643 -5,519  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211208 211.45 215.82 209.46 214.85 +4.85 58,377 119,663 -2,702 Hover/Click
Feb22 211208 209.58 214.37 208.03 213.46 +4.82 33,029 47,535 +2,867 Hover/Click
Mar22 211208 210.20 214.64 208.29 213.78 +4.91 17,559 29,565 -584 Hover/Click
Apr22 211208 220.84 225.29 219.19 224.67 +4.88 7,556 20,885 +911 Hover/Click
May22 211208 221.04 224.90 219.44 224.58 +4.79 5,767 11,300 +307 Hover/Click
Jun22 211208 220.50 223.89 218.20 223.32 +4.63 6,679 19,755 -321 Hover/Click
Jul22 211208 218.50 221.63 216.50 221.25 +4.50 2,327 11,146 +161 Hover/Click
Aug22 211208 217.44 218.90 215.70 218.77 +4.40 1,829 4,503 +63 Hover/Click
Sep22 211208 215.00 216.08 212.50 215.77 +4.32 2,205 9,814 +234 Hover/Click
Oct22 211208 200.04 202.16 200.04 202.16 +4.27 711 3,813 +21 Hover/Click
Total Volume and Open Interest 138,688 293,564 +1,046  
e-miNY RBOB Gasoline(NYM)
Jan22 211208 214.90 214.90 214.85 214.85 +4.85 1 1 -1  
Feb22 211208 213.46 213.46 213.46 213.46 +4.82        
Mar22 211208 213.78 213.78 213.78 213.78 +4.91        
Apr22 211208 224.67 224.67 224.67 224.67 +4.88        
Total Volume and Open Interest 1 1 -1  
Natural Gas(NYM) Weekly Monthly
Jan22 211208 3.734 3.931 3.723 3.815 +0.107 176,715 243,121 +2,854 Hover/Click
Feb22 211208 3.692 3.886 3.688 3.774 +0.100 54,862 78,244 -4,134 Hover/Click
Mar22 211208 3.597 3.767 3.588 3.658 +0.073 59,052 168,677 +2,915 Hover/Click
Apr22 211208 3.510 3.649 3.510 3.575 +0.078 73,279 102,993 -10,854 Hover/Click
May22 211208 3.535 3.650 3.531 3.583 +0.078 39,827 121,715 -4,710 Hover/Click
Jun22 211208 3.579 3.691 3.574 3.628 +0.076 20,009 48,394 -242 Hover/Click
Jul22 211208 3.635 3.744 3.630 3.680 +0.073 21,173 45,542 +2,365 Hover/Click
Aug22 211208 3.649 3.760 3.644 3.695 +0.073 11,609 32,196 -1,359 Hover/Click
Sep22 211208 3.633 3.744 3.633 3.684 +0.074 9,764 39,071 +4 Hover/Click
Oct22 211208 3.667 3.780 3.667 3.721 +0.076 32,178 80,115 -1,850 Hover/Click
Nov22 211208 3.761 3.874 3.761 3.823 +0.081 9,691 34,679 +28 Hover/Click
Dec22 211208 3.953 4.062 3.953 4.015 +0.083 9,554 28,343 -413 Hover/Click
Jan23 211208 4.092 4.169 4.090 4.118 +0.079 17,425 45,087 -1,066 Hover/Click
Feb23 211208 4.025 4.051 4.001 4.010 +0.075 3,229 12,165 -76 Hover/Click
Mar23 211208 3.723 3.765 3.704 3.718 +0.059 7,701 26,916 -551 Hover/Click
Apr23 211208 3.156 3.178 3.112 3.127 +0.017 5,854 18,407 -1,038 Hover/Click
Total Volume and Open Interest 566,636 1,230,918 -17,483  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211208 75.44 76.37 74.38 75.82 +0.38 255,401 462,716 -18,363 Hover/Click
Mar22 211208 75.09 76.06 74.10 75.59 +0.49 138,842 312,457 +4,036 Hover/Click
Apr22 211208 74.72 75.68 73.78 75.25 +0.52 66,247 155,363 +2,146 Hover/Click
May22 211208 74.42 75.35 73.49 74.94 +0.54 38,214 89,369 -4,592 Hover/Click
Jun22 211208 74.10 75.02 73.17 74.64 +0.57 68,025 191,808 -748 Hover/Click
Jul22 211208 73.75 74.62 72.85 74.30 +0.59 20,250 75,452 -219 Hover/Click
Aug22 211208 73.39 74.27 72.51 73.97 +0.62 11,650 52,337 +290 Hover/Click
Sep22 211208 73.01 73.89 72.16 73.61 +0.63 22,183 67,032 -265 Hover/Click
Oct22 211208 72.64 73.44 71.82 73.26 +0.65 9,721 32,507 +654 Hover/Click
Nov22 211208 72.95 72.95 72.95 72.95 +0.67 8,016 38,916 +2,190 Hover/Click
Dec22 211208 71.98 72.83 71.18 72.62 +0.69 55,865 214,726 -1,486 Hover/Click
Jan23 211208 72.29 72.29 72.29 72.29 +0.70 2,088 24,969 +201 Hover/Click
Feb23 211208 71.98 71.98 71.98 71.98 +0.71 2,143 28,381 +88 Hover/Click
Mar23 211208 71.73 71.73 71.73 71.73 +0.71 2,415 20,609 +252 Hover/Click
Total Volume and Open Interest 729,961 2,153,983 -14,229  
Gas Oil(ICE) Weekly Monthly
Dec21 211208 646.00 656.25 639.75 651.50 +3.00 41,318 49,365 -12,076 Hover/Click
Jan22 211208 645.50 655.00 638.25 650.50 +4.00 83,566 159,933 +2,882 Hover/Click
Feb22 211208 643.50 652.75 636.25 648.50 +4.50 50,014 100,009 +2,471 Hover/Click
Mar22 211208 640.75 649.75 633.50 645.50 +4.50 29,379 77,658 +1,286 Hover/Click
Apr22 211208 636.75 645.25 629.75 641.25 +4.25 14,097 32,306 +587 Hover/Click
May22 211208 631.00 641.75 626.00 637.75 +4.25 7,930 28,116 +544 Hover/Click
Jun22 211208 630.50 639.00 623.25 635.00 +4.25 16,794 72,419 -417 Hover/Click
Jul22 211208 623.50 636.75 621.50 633.00 +4.25 3,683 20,190 -304 Hover/Click
Aug22 211208 624.25 635.00 620.50 631.75 +4.00 1,419 10,863 -11 Hover/Click
Sep22 211208 623.50 634.00 619.75 631.00 +4.00 2,698 15,956 +749 Hover/Click
Total Volume and Open Interest 259,915 673,643 -3,751  
Ethanol(CBOT)
Jan22 211208 2.137 2.137 2.137 2.137 unch        
Feb22 211208 2.137 2.137 2.137 2.137 unch        
Mar22 211208 2.137 2.137 2.137 2.137 unch        
Apr22 211208 2.137 2.137 2.137 2.137 unch        
May22 211208 2.137 2.137 2.137 2.137 unch        
Jun22 211208 2.137 2.137 2.137 2.137 unch        
Jul22 211208 2.137 2.137 2.137 2.137 unch        
Aug22 211208 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211208 72.08 73.01 70.92 72.36 +0.31 17,841 42,222 -906 Hover/Click
Feb22 211208 71.88 72.76 70.77 72.18 +0.34 32,008 36,474 +2,153 Hover/Click
Mar22 211208 71.38 72.42 70.70 71.90 +0.34 28,618 43,487 +260 Hover/Click
Apr22 211208 71.04 72.06 70.44 71.64 +0.38 11,446 14,018 +364 Hover/Click
May22 211208 70.74 71.58 70.18 71.38 +0.43 5,902 10,971 -319 Hover/Click
Jun22 211208 70.45 71.22 69.87 71.08 +0.47 16,905 66,067 +2,947 Hover/Click
Jul22 211208 70.07 70.86 69.67 70.77 +0.51 992 7,848 -62 Hover/Click
Aug22 211208 70.49 70.49 70.45 70.45 +0.55 366 7,182 +73 Hover/Click
Sep22 211208 68.85 70.14 68.85 70.10 +0.58 2,467 20,114 -517 Hover/Click
Oct22 211208 69.73 69.73 69.73 69.73 +0.60 464 7,291 +31 Hover/Click
Nov22 211208 69.36 69.36 69.36 69.36 +0.62 431 7,475 +30 Hover/Click
Dec22 211208 68.64 69.02 67.75 68.99 +0.65 7,741 76,752 +231 Hover/Click
Jan23 211208 68.62 68.62 68.62 68.62 +0.66 349 2,971 -48 Hover/Click
Feb23 211208 68.26 68.26 68.26 68.26 +0.67 91 1,450 -72 Hover/Click
Mar23 211208 67.93 67.93 67.93 67.93 +0.68 201 7,029 +8 Hover/Click
Apr23 211208 67.62 67.62 67.62 67.62 +0.69 6 1,670 -6 Hover/Click
Total Volume and Open Interest 128,017 437,069 +4,212  
US Dollar Index(ICE) Weekly Monthly
Dec21 211208 96.260 96.380 95.840 95.880 -0.490 22,185 41,637 -7,022 Hover/Click
Mar22 211208 96.260 96.360 95.815 95.865 -0.480 13,939 15,544 +11,085 Hover/Click
Jun22 211208 96.190 96.280 95.835 95.835 -0.475 130 501 +38 Hover/Click
Total Volume and Open Interest 36,254 57,692 +4,101  
Australian Dollar(CME) Weekly Monthly
Dec21 211208 71.17 71.84 71.15 71.78 +0.62 88,769 181,298 -13,252 Hover/Click
Mar22 211208 71.21 71.89 71.20 71.82 +0.62 20,443 28,627 +13,316 Hover/Click
Jun22 211208 71.39 71.88 71.38 71.84 +0.62 8 75 +3 Hover/Click
Total Volume and Open Interest 109,787 210,764 +282  
British Pound(CME) Weekly Monthly
Dec21 211208 132.40 132.62 131.60 132.35 -0.03 107,512 189,421 -32,139 Hover/Click
Mar22 211208 132.49 132.67 131.66 132.39 -0.05 39,304 35,182 +24,683 Hover/Click
Jun22 211208 132.00 132.56 131.70 132.34 -0.04 15 512 +2 Hover/Click
Total Volume and Open Interest 146,880 226,670 -7,431  
Canadian Dollar(CME) Weekly Monthly
Dec21 211208 79.10 79.34 78.95 79.00 -0.06 76,465 131,353 -5,466 Hover/Click
Mar22 211208 79.11 79.35 78.97 79.01 -0.06 14,193 16,761 +8,492 Hover/Click
Jun22 211208 79.16 79.24 78.92 78.97 -0.04 350 2,831 +284 Hover/Click
Sep22 211208 78.85 79.03 78.82 78.85 -0.03 0 215 +0 Hover/Click
Total Volume and Open Interest 91,258 152,882 +3,392  
Japanese Yen(CME) Weekly Monthly
Dec21 211208 88.06 88.26 87.76 87.98 -0.03 120,464 179,801 -17,427 Hover/Click
Mar22 211208 88.15 88.35 87.86 88.07 -0.04 28,197 26,325 +14,762 Hover/Click
Jun22 211208 88.44 88.46 87.99 88.19 -0.03 78 169 +3 Hover/Click
Total Volume and Open Interest 148,787 206,967 -2,652  
Swiss Franc(CME) Weekly Monthly
Dec21 211208 108.18 108.76 108.10 108.72 +0.58 25,622 45,030 -450 Hover/Click
Mar22 211208 108.53 109.07 108.41 109.02 +0.56 5,889 5,957 +2,765 Hover/Click
Jun22 211208 108.62 109.35 108.62 109.34 +0.58 2 34 -1 Hover/Click
Total Volume and Open Interest 31,513 51,060 +2,314  
EuroFX(CME) Weekly Monthly
Dec21 211208 112.70 113.56 112.67 113.51 +0.88 194,470 591,544 -48,663 Hover/Click
Mar22 211208 112.96 113.82 112.95 113.77 +0.86 96,920 95,498 +44,329 Hover/Click
Jun22 211208 113.28 114.03 113.22 114.03 +0.87 43 2,142 +20 Hover/Click
Total Volume and Open Interest 293,119 699,867 -3,462  
Mexican Peso(CME) Weekly Monthly
Dec21 211208 475.13 478.25 474.75 476.75 +1.50 57,869 178,456 -5,403 Hover/Click
Mar22 211208 467.75 471.00 467.25 469.13 +1.63 33,562 28,697 +21,842 Hover/Click
Total Volume and Open Interest 91,447 207,169 +16,447  
Brazilian Real(CME) Weekly Monthly
Jan22 211208 177.20 180.20 176.45 179.75 +3.10 4,775 21,189 +34  
Feb22 211208 176.15 178.85 175.40 178.55 +3.00 7 98 +4  
Mar22 211208 174.65 177.50 174.25 177.30 +2.85 179 4,377 +54 Hover/Click
Apr22 211208 174.75 175.80 174.75 175.80 +2.85 5 5 +5  
Total Volume and Open Interest 4,966 25,669 +97  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211208 163~230 164~110 162~000 162~120 -1~030 2,238 8,997 -857 Hover/Click
Mar22 211208 161~300 162~260 160~120 160~260 -1~030 335,264 1,213,190 -2,997 Hover/Click
Jun22 211208 164~190 164~190 162~020 162~290 -1~030 42 35 -2 Hover/Click
Total Volume and Open Interest 337,544 1,222,222 -3,856  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211208 131~060 131~145 130~215 130~295 -0~035 10,647 25,865 -507 Hover/Click
Mar22 211208 130~115 130~245 129~310 130~065 -0~040 1,329,698 3,792,760 +15,790 Hover/Click
Jun22 211208 129~310 130~050 129~200 129~265 -0~040 0 21 +0 Hover/Click
Total Volume and Open Interest 1,340,345 3,818,646 +15,283  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211208 121~112 121~170 121~052 121~102 -0~002 12,946 46,793 -6,592 Hover/Click
Mar22 211208 120~266 121~010 120~204 120~254 -0~006 718,729 3,469,740 -4,711 Hover/Click
Jun22 211208 120~254 120~254 120~254 120~254 -0~006       Hover/Click
Total Volume and Open Interest 731,675 3,516,533 -11,303  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211208 109~131 109~143 109~114 109~136 +0~005 4,897 27,015 -926 Hover/Click
Mar22 211208 109~011 109~030 108~313 109~021 +0~006 345,364 1,828,908 +21,681 Hover/Click
Jun22 211208 109~021 109~021 109~021 109~021 +0~006       Hover/Click
Total Volume and Open Interest 350,261 1,855,923 +20,755  
Eurodollars(CME) Weekly Monthly
Dec21 211208 99.780 99.793 99.780 99.790 +0.007 121,584 1,266,840 -4,965  
Mar22 211208 99.660 99.690 99.655 99.685 +0.015 144,358 1,070,885 +6,584  
Jun22 211208 99.465 99.500 99.445 99.490 +0.025 135,163 860,422 +13,512  
Sep22 211208 99.225 99.275 99.200 99.265 +0.040 159,777 670,369 -3,865  
Dec22 211208 98.935 98.995 98.915 98.985 +0.045 289,631 1,203,065 -12,899  
Mar23 211208 98.715 98.780 98.690 98.770 +0.050 173,367 955,221 +7,058  
Jun23 211208 98.510 98.565 98.485 98.555 +0.045 157,735 750,299 -18,328  
Sep23 211208 98.360 98.400 98.330 98.380 +0.025 140,672 733,889 -8,928  
Dec23 211208 98.285 98.325 98.250 98.290 +0.010 271,379 1,271,112 +28,054  
Mar24 211208 98.265 98.305 98.225 98.260 unch 143,300 447,868 -4,069  
Jun24 211208 98.270 98.305 98.215 98.245 -0.010 143,435 490,713 +23,433  
Sep24 211208 98.250 98.290 98.200 98.230 -0.015 103,621 392,137 -6,562  
Dec24 211208 98.230 98.275 98.180 98.210 -0.015 229,516 719,471 -26,386  
Mar25 211208 98.245 98.295 98.200 98.225 -0.015 65,894 308,852 -3,100  
Jun25 211208 98.260 98.310 98.215 98.240 -0.015 58,215 185,779 -424  
Sep25 211208 98.270 98.315 98.215 98.240 -0.015 45,997 140,351 -5,179  
Dec25 211208 98.255 98.305 98.200 98.230 -0.015 56,631 168,193 +564  
Mar26 211208 98.265 98.315 98.205 98.235 -0.015 29,280 76,047 -117  
Total Volume and Open Interest 2,548,588 12,228,164 -14,599  
Ultra T-Bond(CBOT)
Dec21 211208 200~07 202~02 196~22 197~22 -2~29 1,760 9,920 -1,595  
Mar22 211208 199~25 201~19 196~03 197~04 -2~29 169,899 1,223,849 -2,970  
Jun22 211208 197~05 197~05 197~05 197~05 -2~29        
Total Volume and Open Interest 171,659 1,233,769 -4,565  
Ultra 10-Yr T-Note(CBOT)
Dec21 211208 146~190 147~025 145~225 146~015 -0~110 3,621 20,951 -1,124  
Mar22 211208 146~165 147~050 145~225 146~020 -0~120 342,742 1,359,339 +13  
Jun22 211208 146~020 146~020 146~020 146~020 -0~120        
Total Volume and Open Interest 346,363 1,380,290 -1,111  
30 Day Federal Funds(CBOT)
Dec21 211208 99.920 99.923 99.918 99.918 -0.005 623 85,402 -38  
Jan22 211208 99.925 99.925 99.915 99.915 -0.010 3,535 117,619 +496  
Feb22 211208 99.905 99.910 99.905 99.905 -0.005 12,238 151,297 +143  
Mar22 211208 99.860 99.870 99.855 99.865 unch 9,958 56,807 +570  
Apr22 211208 99.815 99.830 99.805 99.820 unch 26,010 193,088 +298  
May22 211208 99.735 99.755 99.730 99.750 +0.010 17,823 134,631 +1,127  
Total Volume and Open Interest 116,456 1,337,094 +2,814  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211208 152.04 152.11 151.97 152.11 +0.05 2,166 2,407 +1,829 Hover/Click
Jun22 211208 152.11 152.11 152.11 152.11 +0.05       Hover/Click
Sep22 211208 152.11 152.11 152.11 152.11 +0.05       Hover/Click
Total Volume and Open Interest 5,280 16,061 +295  
Euro-Buxl(EUREX)
Dec21 211208 220.24 221.16 220.24 221.16 +1.32 95,599 143,799 -120,314  
Mar22 211208 218.14 219.72 214.34 214.96 -3.08 89,063 319,767 +13,694  
Jun22 211208 213.86 213.86 213.86 213.86 -3.08        
Total Volume and Open Interest 184,662 463,566 -106,620  
Euro-Bund(EUREX) Weekly Monthly
Dec21 211208 172.54 172.96 172.40 172.86 +0.33 662,453 573,262 -465,285 Hover/Click
Mar22 211208 174.42 175.02 173.40 173.49 -0.97 601,093 1,355,669 +192,591 Hover/Click
Jun22 211208 170.55 170.59 170.55 170.59 -0.81 0 27 +0 Hover/Click
Total Volume and Open Interest 1,263,546 1,928,958 -272,694  
Euro-Bobl(EUREX) Weekly Monthly
Dec21 211208 135.39 135.63 135.35 135.62 +0.28 541,497 543,092 -409,998 Hover/Click
Mar22 211208 134.13 134.37 133.71 133.79 -0.35 548,960 1,347,824 +120,655 Hover/Click
Jun22 211208 134.76 134.76 134.76 134.76 -0.35 0 1 +0 Hover/Click
Total Volume and Open Interest 1,090,457 1,890,917 -289,343  
Euro-Schatz(EUREX)
Dec21 211208 112.30 112.31 112.25 112.31 +0.00 349,309 345,074 -255,503  
Mar22 211208 112.16 112.22 112.09 112.11 -0.05 395,941 1,204,609 +102,294  
Jun22 211208 112.71 112.71 112.71 112.71 -0.20        
Total Volume and Open Interest 745,250 1,549,683 -153,209  
3-Mth Euribor(EUREX)
Dec21 211208 100.575 100.590 100.575 100.590 +0.025 0 1,148 +0  
Mar22 211208 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 211208 100.475 100.475 100.475 100.475 unch 0 600 +0  
Total Volume and Open Interest 20 4,733 +20  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211208 128~09 128~23 127~28 127~30 -0~11 9,550 13,624 -4,557 Hover/Click
Mar22 211208 127~05 127~21 126~22 126~28 -0~11 165,078 742,079 +1,037 Hover/Click
Total Volume and Open Interest 174,628 755,703 -3,520  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211208 99.89 99.89 99.87 99.89 +0.01 35,355 504,742 -8,881  
Mar22 211208 99.42 99.44 99.40 99.43 +0.01 26,616 275,440 -10,957  
Jun22 211208 99.14 99.18 99.13 99.13 -0.01 9,744 271,943 -769  
Sep22 211208 98.95 99.00 98.93 98.96 +0.01 16,108 324,939 -574  
Dec22 211208 98.89 98.92 98.86 98.88 +0.00 20,883 460,023 +1,706  
Mar23 211208 98.85 98.89 98.82 98.85 +0.01 9,063 227,913 -1,264  
Total Volume and Open Interest 183,892 3,663,910 -33,441  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211208 100.565 100.570 100.565 100.570 +0.005 29,702 375,018 -7,040  
Mar22 211208 100.530 100.535 100.530 100.535 +0.005 30,125 316,841 +3,545  
Jun22 211208 100.475 100.480 100.465 100.470 -0.005 35,156 352,104 +8,831  
Total Volume and Open Interest 395,522 4,179,246 -264  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211208 99.94 99.95 99.94 99.95 unch 7,979 111,580 -3,165  
Mar22 211208 99.86 99.86 99.82 99.84 -0.03 5,652 204,617 +208  
Jun22 211208 99.65 99.66 99.56 99.61 -0.05 10,678 180,396 +2,686  
Sep22 211208 99.28 99.28 99.16 99.22 -0.07 8,031 145,974 +1,441  
Dec22 211208 98.91 98.91 98.80 98.86 -0.06 8,862 146,105 +2,843  
Mar23 211208 98.48 98.48 98.40 98.48 -0.03 2,763 89,840 -441  
Jun23 211208 98.23 98.24 98.16 98.24 -0.01 2,671 53,970 +972  
Sep23 211208 98.11 98.11 98.04 98.11 -0.01 1,727 65,609 +591  
Dec23 211208 98.02 98.02 97.96 98.02 unch 47 2,959 +37  
Mar24 211208 97.91 97.91 97.91 97.91 unch 0 503 +0  
Total Volume and Open Interest 48,410 1,001,857 +5,172  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211208 98.34 98.38 98.28 98.37 +0.02 107,523 1,223,285 -1,943  
Mar22 211208 98.29 98.33 98.22 98.32 +0.03 2,999 30,563 +2,701  
Total Volume and Open Interest 110,522 1,253,848 +758  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211208 98.86 98.88 98.79 98.86 -0.01 124,460 842,800 +12,897  
Mar22 211208 98.75 98.75 98.67 98.75 -0.01 20,896 75,412 +19,313  
Total Volume and Open Interest 145,356 918,212 +32,210  
Gold(CMX) Weekly Monthly
Dec21 211208 1789.9 1789.9 1778.6 1783.4 +0.8 381 908 -741 Hover/Click
Feb22 211208 1785.1 1794.3 1780.1 1785.5 +0.8 104,477 400,915 -2,016 Hover/Click
Apr22 211208 1788.1 1796.2 1782.4 1787.6 +0.8 2,886 48,058 +1,350 Hover/Click
Jun22 211208 1790.0 1796.4 1784.3 1789.6 +0.9 1,757 25,237 +327 Hover/Click
Aug22 211208 1795.2 1799.9 1787.6 1791.7 +1.0 582 5,497 -203 Hover/Click
Oct22 211208 1796.9 1796.9 1793.3 1793.3 +1.0 151 4,776 +61 Hover/Click
Dec22 211208 1797.1 1803.9 1791.5 1795.7 +1.1 488 11,301 +182 Hover/Click
Feb23 211208 1798.1 1798.1 1798.1 1798.1 +1.1 103 880 +100 Hover/Click
Apr23 211208 1800.9 1800.9 1800.9 1800.9 +1.1 0 18 +0 Hover/Click
Jun23 211208 1804.1 1804.1 1804.1 1804.1 +1.1 0 103 +0 Hover/Click
Aug23 211208 1807.1 1807.1 1807.1 1807.1 +1.1       Hover/Click
Oct23 211208 1810.2 1810.2 1810.2 1810.2 +1.1       Hover/Click
Total Volume and Open Interest 111,173 499,806 -957  
Silver(CMX) Weekly Monthly
Dec21 211208 2243.0 2244.5 2228.0 2239.0 -9.7 85 846 -97 Hover/Click
Mar22 211208 2252.5 2258.0 2230.5 2243.2 -9.1 41,148 111,884 +470 Hover/Click
May22 211208 2256.0 2260.5 2234.5 2246.2 -9.2 1,234 10,181 +385 Hover/Click
Jul22 211208 2245.0 2250.0 2243.5 2249.1 -9.3 65 6,229 -24 Hover/Click
Sep22 211208 2246.5 2253.5 2246.5 2252.9 -9.9 11 1,849 +2 Hover/Click
Dec22 211208 2264.0 2265.0 2255.0 2261.6 -8.7 28 2,395 +7 Hover/Click
Mar23 211208 2271.1 2271.1 2271.1 2271.1 -8.7 1 228 +0 Hover/Click
Total Volume and Open Interest 43,293 135,977 +792  
Platinum(NYMEX) Weekly Monthly
Jan22 211208 948.7 961.1 942.7 955.9 +5.9 15,037 46,808 -260 Hover/Click
Apr22 211208 948.8 961.2 943.8 957.0 +6.0 2,492 17,275 +1,336 Hover/Click
Jul22 211208 959.6 962.0 946.8 958.4 +6.4 63 749 +29 Hover/Click
Oct22 211208 955.4 960.4 955.4 960.4 +6.2 6 57 +1 Hover/Click
Total Volume and Open Interest 17,600 64,894 +1,107  
Palladium(NYMEX) Weekly Monthly
Dec21 211208 1851.00 1851.00 1851.00 1851.00 +5.50 0 46 +0 Hover/Click
Mar22 211208 1849.50 1875.00 1832.00 1852.40 +5.40 1,873 9,264 -136 Hover/Click
Jun22 211208 1876.00 1876.00 1844.00 1852.60 +5.20 20 38 +8 Hover/Click
Total Volume and Open Interest 1,895 9,356 -130  
Copper(CMX) Weekly Monthly
Dec21 211208 433.90 439.40 433.10 439.10 +5.30 712 3,622 -452 Hover/Click
Mar22 211208 433.95 439.75 432.05 439.35 +5.40 41,869 109,643 -89 Hover/Click
May22 211208 432.90 438.70 431.35 438.40 +5.20 3,488 28,060 -89 Hover/Click
Jul22 211208 432.95 437.70 431.00 437.50 +5.10 1,666 16,452 -179 Hover/Click
Sep22 211208 431.60 436.40 430.60 436.30 +4.85 1,248 6,175 +201 Hover/Click
Total Volume and Open Interest 50,655 176,099 -516  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211208 35780 35926 35588 35746 +33 229,691 97,478 +492 Hover/Click
Mar22 211208 35647 35834 35504 35659 +29 5,015 5,638 +1,289 Hover/Click
Jun22 211208 35599 35599 35510 35510 +40 7 11 +5 Hover/Click
Sep22 211208 35390 35390 35390 35390 +40       Hover/Click
Total Volume and Open Interest 234,713 103,127 +1,786  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211208 4695.25 4712.00 4671.75 4699.00 +14.00 2,031,995 2,278,456 -23,726 Hover/Click
Mar22 211208 4689.00 4705.00 4665.25 4692.25 +13.75 80,859 194,037 +23,977 Hover/Click
Jun22 211208 4676.75 4696.00 4658.25 4684.25 +13.75 70 47,358 +18 Hover/Click
Sep22 211208 4678.75 4678.75 4678.75 4678.75 +15.50 0 67 +0 Hover/Click
Total Volume and Open Interest 2,112,924 2,521,739 +269  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211208 16360.50 52.75 16251.50 8.25 -16309.75 695,515 245,775 -2,835 Hover/Click
Mar22 211208 16358.75 54.75 16256.25 12.25 -16310.25 11,901 9,921 +1,661 Hover/Click
Jun22 211208 0.50 35.75 16261.00 16383.25 +73.25 21 140 +4 Hover/Click
Total Volume and Open Interest 707,437 255,856 -1,170  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211208 2812.00 2825.70 2792.90 2817.70 +16.00 16,266 40,908 -61 Hover/Click
Mar22 211208 2803.00 2820.40 2789.30 2813.10 +15.40 66 52 +38 Hover/Click
Jun22 211208 2830.00 2830.00 2830.00 2830.00 +16.60       Hover/Click
Total Volume and Open Interest 16,332 40,960 -23  
Volatility Index(CBOE)
Dec21 211208 22.40 23.10 20.65 20.83 -1.71 110,957 114,089 -14,513  
Jan22 211208 24.05 24.50 22.80 23.02 -1.18 71,055 106,732 +5  
Feb22 211208 24.87 25.15 23.85 24.07 -0.93 32,003 44,217 +508  
Mar22 211208 25.40 25.67 24.65 24.89 -0.66 17,005 24,483 -74  
Total Volume and Open Interest 246,037 322,026 -12,434  
S & P 600(CME)
Dec21 211208 1400.70 1400.70 1400.70 1400.70 +6.20        
Mar22 211208 1401.60 1401.60 1401.60 1401.60 +6.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211208 2262.10 2279.90 2243.90 2269.80 +15.90 250,218 454,209 -5,748 Hover/Click
Mar22 211208 2260.00 2277.30 2241.90 2267.90 +16.40 4,499 7,257 +1,994 Hover/Click
Jun22 211208 2266.70 2266.70 2266.70 2266.70 +18.20 1 5 +0 Hover/Click
Total Volume and Open Interest 254,718 461,471 -3,754  
Nikkei 225(CME)
Dec21 211208 28850 28940 28610 28880 +60 18,368 13,950 -2,955  
Mar22 211208 28940 28995 28675 28935 +50 14,262 7,622 +6,376  
Total Volume and Open Interest 32,630 21,572 +3,421  
Nikkei 225(SGX) Weekly Monthly
Dec21 211208 28540 28925 28530 28890 +345 90,193 111,882 +2,888  
Mar22 211208 28490 28865 28480 28845 +350 28,427 20,239 +14,972  
Jun22 211208 28640 28640 28640 28640 +345 0 3,011 +0  
Total Volume and Open Interest 118,620 160,210 +17,860  
Nikkei 225 Mini(JPX)
Dec21 211208 28800 28915 28615 28890 +370 448,466 395,148 -5,782  
Mar22 211208 28495 28860 28475 28830 +350 186,104 74,255 +22,725  
Jun22 211208 28255 28605 28230 28590 +380 602 2,406 -51  
Total Volume and Open Interest 645,788 524,173 +17,898  
Nikkei 225(JPX)
Dec21 211208 28800 28920 28620 28890 +370 34,260 234,145 -23,597  
Mar22 211208 28750 28860 28560 28830 +350 5,627 76,198 +32,485  
Jun22 211208 28500 28600 28380 28590 +380 12 6,580 +1,591  
Total Volume and Open Interest 39,904 366,146 +11,352  
Nikkei 225(CME) Yen
Dec21 211208 28845 28945 28610 28885 +70 45,720 49,216 -3,676  
Mar22 211208 28820 28880 28555 28825 +60 12,534 9,757 +6,632  
Jun22 211208 28580 28580 28580 28580 +80        
Total Volume and Open Interest 58,254 59,023 +2,956  
Nikkei 225(CME) e-Mini Yen
Dec21 211208 28890 28890 28890 28890 +70        
Mar22 211208 28830 28830 28830 28830 +60        
Jun22 211208 28580 28580 28580 28580 +80        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211208 7055.0 7101.0 7007.5 7010.5 -50.5 69,476 266,516 -6,497  
Jan22 211208 7052.0 7086.5 6997.0 6999.5 -50.5 562 364 +49  
Feb22 211208 6995.5 6995.5 6995.5 6995.5 -50.5        
Mar22 211208 6993.0 6993.0 6993.0 6993.0 -50.5 5 85 +78  
Jun22 211208 6847.5 6847.5 6847.5 6847.5 -50.5        
Sep22 211208 6830.5 6830.5 6830.5 6830.5 -50.5        
Total Volume and Open Interest 70,043 276,470 -6,370  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211208 24030 24150 23901 24003 -10 145,653 118,466 +1,229  
Jan22 211208 24025 24218 23915 24010 -11 1,044 1,784 -159  
Total Volume and Open Interest 147,486 129,459 +1,294  
DAX(EUREX) Weekly Monthly
Dec21 211208 15783.0 15840.0 15676.0 15688.0 -129.0 75,289 83,059 +165  
Mar22 211208 15827.0 15827.0 15675.0 15679.0 -128.0 296 5,789 +126  
Jun22 211208 15708.0 15717.0 15708.0 15717.0 -128.0 14 4,611 +9  
Total Volume and Open Interest 75,599 93,459 +300  
Mini-DAX(EUREX)
Dec21 211208 15785.0 15839.0 15676.0 15688.0 -129.0 50,776 20,025 -550  
Mar22 211208 15819.0 15820.0 15669.0 15679.0 -128.0 685 903 +148  
Jun22 211208 15747.0 15759.0 15717.0 15717.0 -128.0 6 28 +0  
Total Volume and Open Interest 51,467 20,956 -402  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211208 4267 4289 4231 4234 -39 819,509 3,047,140 -79,070  
Mar22 211208 4253 4270 4212 4216 -40 62,178 294,281 +24,827  
Jun22 211208 4180 4180 4141 4141 -39 0 37,424 +0  
Total Volume and Open Interest 881,687 3,390,558 -54,243  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211208 12538 12689 12533 12605 +75 27,552 154,681 +0  
Mar22 211208 12426 12560 12426 12488 +71 152 1,784 +0  
Jun22 211208 12357 12357 12322 12322 +74 252 1,034 +0  
Total Volume and Open Interest 27,956 157,499 +0  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211208 7348.00 7380.50 7324.50 7337.50 -6.50 86,182 594,273 -1,305  
Mar22 211208 7269.50 7317.00 7267.00 7275.50 -7.00 821 2,467 +323  
Jun22 211208 7216.50 7216.50 7216.50 7216.50 -7.00 0 33 +0  
Total Volume and Open Interest 87,003 596,886 -982  
SPI 200(SFE) Weekly Monthly
Dec21 211208 7331.0 7447.0 7324.0 7417.0 +86.0 52,938 237,508 +1,854  
Mar22 211208 7240.0 7345.0 7240.0 7318.0 +84.0 2,009 2,848 +1,558  
Jun22 211208 7318.0 7318.0 7318.0 7318.0 +84.0        
Total Volume and Open Interest 54,947 240,356 +3,412  
FTSE MIB(ISE)
Dec21 211208 27095.00 27150.00 26730.00 26754.00 -371.00 17,389 95,276 +415  
Mar22 211208 26930.00 27010.00 26639.00 26639.00 -366.00 191 1,765 +132  
Jun22 211208 26044.00 26044.00 26044.00 26044.00 -361.00 0 7 +0  
Total Volume and Open Interest 17,580 97,048 +547  
KOSPI 200(KFE)
Dec21 211208 399.75 402.50 396.55 398.25 +2.10 331,198 234,161 -35,704  
Mar22 211208 395.90 398.80 392.70 395.00 +2.30 23,709 77,386 +52,428  
Jun22 211208 396.00 398.45 394.10 394.80 +2.30 17 6,710 -982  
Total Volume and Open Interest 354,924 334,966 +15,742  
GSCI(CME) Weekly Monthly
Dec21 211208 546.90 549.40 546.70 547.45 +5.25 14 1,522 -6  
Jan22 211208 546.20 548.20 540.90 546.50 +5.85        
Feb22 211208 544.00 544.00 544.00 544.00 +0.85        
Total Volume and Open Interest 14 1,522 -6  
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!!!