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 09, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211209 1260.25 1267.00 1247.00 1264.50 +3.50 171,655 198,625 -14,748 Hover/Click
Mar22 211209 1268.00 1275.00 1255.25 1272.25 +3.50 133,880 215,053 +7,628 Hover/Click
May22 211209 1274.00 1281.50 1262.25 1278.75 +2.75 19,918 77,290 +1,325 Hover/Click
Jul22 211209 1280.25 1287.00 1268.00 1284.75 +2.25 14,423 71,380 -1,504 Hover/Click
Aug22 211209 1277.50 1280.25 1262.00 1278.00 +2.25 896 6,726 +63 Hover/Click
Sep22 211209 1258.75 1260.25 1242.50 1258.75 +3.00 450 6,363 +85 Hover/Click
Nov22 211209 1243.00 1248.75 1230.25 1247.75 +3.75 6,691 63,880 -213 Hover/Click
Jan23 211209 1244.00 1248.75 1230.75 1248.00 +4.00 749 9,177 +163 Hover/Click
Mar23 211209 1225.50 1231.00 1213.00 1230.50 +5.00 1,043 16,914 +392 Hover/Click
May23 211209 1220.00 1223.50 1208.50 1223.50 +5.50 365 3,799 +175 Hover/Click
Jul23 211209 1211.00 1225.50 1210.50 1225.00 +4.50 59 954 -11 Hover/Click
Aug23 211209 1218.75 1218.75 1218.75 1218.75 +4.75 0 70 +0 Hover/Click
Sep23 211209 1206.25 1206.25 1206.25 1206.25 +4.75 0 81 +0 Hover/Click
Nov23 211209 1182.50 1188.25 1173.50 1188.25 +3.50 156 1,747 +20 Hover/Click
Total Volume and Open Interest 350,287 672,116 -6,624  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211209 364.60 370.00 363.90 368.80 +3.20 888 788 -561 Hover/Click
Jan22 211209 357.20 360.80 353.10 359.70 +2.50 61,287 93,881 -10,535 Hover/Click
Mar22 211209 356.20 360.40 352.90 359.20 +2.50 45,439 129,998 +4,096 Hover/Click
May22 211209 356.60 360.90 353.60 360.10 +2.70 14,003 66,996 +1,382 Hover/Click
Jul22 211209 359.40 363.40 356.00 362.50 +2.80 7,365 44,727 +210 Hover/Click
Aug22 211209 358.80 362.50 355.40 361.90 +2.90 460 10,029 +88 Hover/Click
Sep22 211209 357.10 360.70 353.50 360.00 +3.10 299 8,160 +13 Hover/Click
Oct22 211209 354.40 357.30 350.30 356.80 +3.60 173 5,929 +17 Hover/Click
Dec22 211209 353.70 357.30 349.90 356.90 +3.60 1,645 15,994 +19 Hover/Click
Jan23 211209 351.50 355.00 350.00 354.90 +3.60 15 1,321 -8 Hover/Click
Total Volume and Open Interest 131,595 381,626 -5,272  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211209 54.79 55.47 54.14 54.79 -0.67 134 71 -59 Hover/Click
Jan22 211209 55.55 55.80 53.94 54.85 -0.70 55,911 98,525 -6,026 Hover/Click
Mar22 211209 55.64 55.88 54.06 54.91 -0.72 42,204 109,343 +3,621 Hover/Click
May22 211209 55.68 55.92 54.11 54.91 -0.74 16,430 69,260 +827 Hover/Click
Jul22 211209 55.65 55.86 54.06 54.85 -0.77 14,169 50,410 +1,621 Hover/Click
Aug22 211209 55.50 55.73 53.99 54.69 -0.78 730 7,606 -27 Hover/Click
Sep22 211209 55.29 55.60 53.92 54.52 -0.82 1,031 7,243 -61 Hover/Click
Oct22 211209 55.43 55.47 53.82 54.43 -0.79 1,122 7,588 +23 Hover/Click
Dec22 211209 55.25 55.50 53.85 54.52 -0.76 5,035 27,662 +685 Hover/Click
Jan23 211209 54.01 55.41 53.83 54.49 -0.73 155 978 -87 Hover/Click
Total Volume and Open Interest 137,123 384,956 +537  
Canola(WCE) Weekly Monthly
Jan22 211209 1011.0 1012.1 998.4 1008.0 -2.7 3,933 34,740 -1,769 Hover/Click
Mar22 211209 983.8 985.9 973.0 981.7 -1.1 8,100 76,305 +2,311 Hover/Click
May22 211209 949.3 949.5 938.9 946.6 -2.0 2,919 42,398 +1,043 Hover/Click
Jul22 211209 903.4 903.4 892.1 898.8 -4.6 1,147 19,854 +449 Hover/Click
Nov22 211209 773.4 773.4 759.8 764.6 -8.8 560 16,756 +227 Hover/Click
Total Volume and Open Interest 16,675 192,866 +2,262  
Corn(CBOT) Weekly Monthly
Dec21 211209 585.75 591.25 576.75 588.50 +3.75 1,887 4,756 -1,469 Hover/Click
Mar22 211209 587.00 593.25 582.50 591.75 +4.50 116,946 734,596 +930 Hover/Click
May22 211209 588.75 595.00 584.50 593.25 +4.25 31,514 221,359 +1,215 Hover/Click
Jul22 211209 588.50 593.75 583.75 591.75 +3.00 28,573 197,568 +1,067 Hover/Click
Sep22 211209 565.00 567.75 558.25 564.75 -1.00 12,624 67,565 +1,378 Hover/Click
Dec22 211209 553.25 555.25 546.00 552.25 -2.50 15,571 178,142 +4,217 Hover/Click
Mar23 211209 560.25 562.50 553.25 559.50 -2.50 1,283 9,947 +431 Hover/Click
May23 211209 561.25 564.50 555.50 561.50 -2.75 152 1,130 +84 Hover/Click
Jul23 211209 561.25 563.25 554.75 560.00 -2.50 62 7,255 +3 Hover/Click
Sep23 211209 517.50 517.50 515.25 515.25 -2.75 42 265 +26 Hover/Click
Total Volume and Open Interest 208,866 1,430,401 +7,843  
Wheat(CBOT) Weekly Monthly
Dec21 211209 793.50 793.50 773.50 773.50 -17.75 74 191 -67 Hover/Click
Mar22 211209 796.00 796.50 770.50 776.75 -17.75 35,269 182,857 +918 Hover/Click
May22 211209 800.00 800.50 775.75 782.50 -16.75 11,696 45,841 -1,490 Hover/Click
Jul22 211209 791.75 791.75 769.00 774.75 -16.00 7,297 70,415 -376 Hover/Click
Sep22 211209 793.25 793.25 771.50 777.25 -15.00 3,106 17,198 +965 Hover/Click
Dec22 211209 796.75 797.50 775.75 781.75 -14.75 1,301 32,314 +351 Hover/Click
Total Volume and Open Interest 59,045 359,186 +358  
Wheat(KCBT) Weekly Monthly
Dec21 211209 810.50 810.50 791.00 794.50 -15.75 23 109 -21 Hover/Click
Mar22 211209 813.00 813.00 787.75 796.50 -15.50 16,995 123,874 -2,047 Hover/Click
May22 211209 813.75 814.50 790.00 798.50 -15.25 6,742 30,372 -786 Hover/Click
Jul22 211209 806.00 807.00 784.25 791.25 -15.25 5,851 40,505 +775 Hover/Click
Sep22 211209 808.50 809.00 787.50 794.00 -15.00 2,634 14,033 +107 Hover/Click
Dec22 211209 815.00 815.50 794.00 800.00 -15.00 632 10,606 +185 Hover/Click
Mar23 211209 802.75 802.75 799.00 800.50 -15.25 11 892 +0 Hover/Click
Total Volume and Open Interest 32,897 221,831 -1,784  
Wheat(MGE) Weekly Monthly
Dec21 211209 1037.75 1037.75 1037.75 1037.75 -15.75 0 277 +0 Hover/Click
Mar22 211209 1035.00 1042.00 1016.00 1022.25 -13.00 3,118 48,534 -318 Hover/Click
May22 211209 1020.50 1026.50 1003.75 1009.50 -12.00 1,054 14,549 -15 Hover/Click
Jul22 211209 989.50 989.50 975.00 980.00 -7.50 89 4,935 +9 Hover/Click
Sep22 211209 920.25 921.50 912.50 916.75 -5.50 371 5,334 +149 Hover/Click
Dec22 211209 905.00 908.25 903.00 906.75 -7.00 7 1,462 +4 Hover/Click
Total Volume and Open Interest 4,639 75,116 -171  
Oats(CBOT) Weekly Monthly
Dec21 211209 719.50 719.50 719.50 719.50 -12.50 2 4 +0 Hover/Click
Mar22 211209 729.00 736.00 705.25 714.50 -12.50 170 3,499 +6 Hover/Click
May22 211209 711.00 711.00 688.00 696.25 -12.25 11 561 +2 Hover/Click
Jul22 211209 650.50 650.50 642.25 647.00 -12.00 4 314 +2 Hover/Click
Total Volume and Open Interest 191 4,732 +10  
Rough Rice(CBOT) Weekly Monthly
Jan22 211209 13.81 13.88 13.76 13.80 -0.02 556 6,030 -275 Hover/Click
Mar22 211209 14.05 14.15 14.05 14.07 -0.01 353 2,206 +177 Hover/Click
May22 211209 14.26 14.26 14.26 14.26 unch 0 87 +0 Hover/Click
Jul22 211209 14.32 14.32 14.32 14.32 unch 0 41 +0 Hover/Click
Total Volume and Open Interest 914 8,433 -93  
Live Cattle(CME) Weekly Monthly
Dec21 211209 137.435 137.600 136.450 136.735 -0.815 2,634 13,156 -1,075 Hover/Click
Feb22 211209 138.485 138.950 137.600 137.800 -0.885 16,824 129,540 -619 Hover/Click
Apr22 211209 141.700 142.150 140.985 141.235 -0.645 9,390 77,101 -556 Hover/Click
Jun22 211209 137.080 137.435 136.400 136.900 -0.385 7,536 54,345 +789 Hover/Click
Aug22 211209 136.075 136.185 135.250 135.700 -0.430 3,319 20,153 +225 Hover/Click
Oct22 211209 139.035 139.100 138.200 138.550 -0.550 913 7,007 +236 Hover/Click
Total Volume and Open Interest 40,901 305,691 -932  
Feeder Cattle(CME) Weekly Monthly
Jan22 211209 163.400 164.330 163.000 164.080 +0.680 4,263 15,856 -723 Hover/Click
Mar22 211209 165.785 166.100 164.550 165.080 -0.800 3,817 12,913 +684 Hover/Click
Apr22 211209 168.600 168.750 167.250 167.850 -0.650 1,352 4,221 -55 Hover/Click
May22 211209 170.200 170.500 169.100 169.735 -0.515 893 3,814 +150 Hover/Click
Aug22 211209 177.450 177.600 176.580 177.130 -0.405 211 3,540 +68 Hover/Click
Sep22 211209 177.950 178.000 177.235 177.500 -0.485 63 743 +15 Hover/Click
Oct22 211209 177.600 178.235 177.600 177.700 -0.500 32 218 +11 Hover/Click
Total Volume and Open Interest 10,647 41,479 +153  
Lean Hogs(CME) Weekly Monthly
Dec21 211209 71.650 72.530 71.650 72.430 +1.600 7,507 16,366 -1,927 Hover/Click
Feb22 211209 77.000 78.050 75.950 77.830 +1.780 25,328 83,952 +158 Hover/Click
Apr22 211209 82.150 83.200 81.480 83.050 +1.620 12,266 51,515 -412 Hover/Click
May22 211209 87.500 88.380 87.500 88.350 +1.400 34 1,514 +12  
Jun22 211209 93.400 94.630 92.950 94.530 +1.580 7,075 32,505 +250 Hover/Click
Jul22 211209 93.880 95.000 93.250 94.900 +1.650 4,412 15,187 -706 Hover/Click
Aug22 211209 93.130 94.450 92.800 94.350 +1.550 4,459 14,573 +772 Hover/Click
Oct22 211209 79.700 80.880 79.380 80.430 +1.030 828 6,505 +173 Hover/Click
Total Volume and Open Interest 62,033 223,771 -1,646  
Class III Milk(CME) Weekly Monthly
Dec21 211209 18.66 18.70 18.56 18.61 -0.15 207 4,580 -11 Hover/Click
Jan22 211209 19.78 19.92 19.72 19.82 +0.04 321 3,818 +35 Hover/Click
Feb22 211209 19.80 20.09 19.71 19.85 +0.01 466 3,230 +76 Hover/Click
Mar22 211209 19.70 19.99 19.50 19.60 -0.02 201 2,910 +23 Hover/Click
Apr22 211209 19.55 19.69 19.33 19.48 -0.04 119 2,023 +7 Hover/Click
May22 211209 19.45 19.56 19.35 19.35 -0.07 87 1,881 +6 Hover/Click
Jun22 211209 19.38 19.60 19.34 19.37 -0.04 128 1,685 +35 Hover/Click
Jul22 211209 19.46 19.59 19.36 19.41 -0.10 47 1,059 +32 Hover/Click
Aug22 211209 19.50 19.50 19.35 19.41 -0.05 48 988 +43 Hover/Click
Sep22 211209 19.40 19.40 19.25 19.38 unch 38 838 +22 Hover/Click
Oct22 211209 19.30 19.32 19.18 19.32 +0.05 21 667 +6 Hover/Click
Nov22 211209 19.05 19.15 19.01 19.06 +0.02 38 654 +11 Hover/Click
Dec22 211209 18.72 18.87 18.72 18.83 -0.02 35 704 +13 Hover/Click
Total Volume and Open Interest 1,765 25,313 +303  
Cocoa(ICE) Weekly Monthly
Dec21 211209 2447 2447 2447 2447 -19 0 3 -25 Hover/Click
Mar22 211209 2469 2477 2416 2451 -19 16,542 107,548 -9 Hover/Click
May22 211209 2490 2495 2436 2468 -19 7,035 45,339 -34 Hover/Click
Jul22 211209 2495 2502 2448 2475 -21 2,563 29,122 +8 Hover/Click
Sep22 211209 2503 2512 2457 2482 -21 1,670 20,188 +9 Hover/Click
Dec22 211209 2493 2512 2459 2483 -17 867 18,860 +65 Hover/Click
Mar23 211209 2489 2508 2456 2480 -16 431 14,027 +152 Hover/Click
Total Volume and Open Interest 29,202 241,761 +157  
Coffee "C"(ICE) Weekly Monthly
Dec21 211209 243.70 243.70 239.70 240.35 -4.40 4 416 -3 Hover/Click
Mar22 211209 245.00 245.35 238.85 240.20 -4.00 23,382 127,777 -1,981 Hover/Click
May22 211209 244.00 244.85 238.30 239.65 -4.00 10,943 48,844 -152 Hover/Click
Jul22 211209 243.10 243.70 237.30 238.75 -3.70 5,611 31,633 +482 Hover/Click
Sep22 211209 241.35 241.40 235.30 236.75 -3.65 3,145 17,159 +28 Hover/Click
Dec22 211209 239.70 239.70 233.35 234.65 -3.90 959 22,703 -151 Hover/Click
Total Volume and Open Interest 44,432 265,046 -1,763  
Orange Juice(ICE) Weekly Monthly
Jan22 211209 128.15 129.10 127.85 128.95 +0.55 446 6,044 -65 Hover/Click
Mar22 211209 129.50 130.25 129.25 130.05 +0.25 210 4,363 +87 Hover/Click
May22 211209 131.00 131.35 131.00 131.35 +0.20 34 877 +21 Hover/Click
Jul22 211209 133.35 133.35 133.35 133.35 unch 1 103 +0 Hover/Click
Sep22 211209 135.55 135.55 135.55 135.55 unch 0 1 +0 Hover/Click
Nov22 211209 137.05 137.05 137.05 137.05 unch       Hover/Click
Total Volume and Open Interest 691 11,388 +43  
Sugar #11(ICE) Weekly Monthly
Mar22 211209 19.82 19.87 19.53 19.69 -0.13 50,073 344,301 -2,644 Hover/Click
May22 211209 19.41 19.47 19.16 19.29 -0.12 25,024 146,389 +2,867 Hover/Click
Jul22 211209 18.94 18.99 18.74 18.82 -0.11 17,750 120,294 -837 Hover/Click
Oct22 211209 18.67 18.72 18.49 18.57 -0.09 5,426 106,864 +233 Hover/Click
Mar23 211209 18.52 18.57 18.38 18.41 -0.11 1,606 54,177 +277 Hover/Click
May23 211209 17.59 17.59 17.41 17.43 -0.15 343 23,310 +23 Hover/Click
Jul23 211209 16.85 16.87 16.74 16.76 -0.16 221 25,742 -28 Hover/Click
Oct23 211209 16.41 16.47 16.33 16.35 -0.13 74 22,163 -34 Hover/Click
Total Volume and Open Interest 100,569 857,621 -131  
London Cocoa(LCE) Weekly Monthly
Dec21 211209 1541 1560 1527 1547 -19 1,669 6,527 -1,195 Hover/Click
Mar22 211209 1687 1697 1661 1677 -5 8,416 76,043 -2,455 Hover/Click
May22 211209 1703 1717 1683 1702 unch 2,552 37,761 -11 Hover/Click
Jul22 211209 1714 1721 1688 1705 -3 1,121 32,715 -11 Hover/Click
Sep22 211209 1718 1722 1692 1708 -5 1,018 40,322 +90 Hover/Click
Dec22 211209 1722 1726 1697 1713 -3 658 47,787 -40 Hover/Click
Mar23 211209 1710 1718 1699 1713 -2 357 22,067 -170 Hover/Click
Total Volume and Open Interest 15,812 278,686 -3,794  
London Sugar(LCE) Weekly Monthly
Mar22 211209 513.40 513.50 505.30 510.70 -3.00 4,525 29,334 +201 Hover/Click
May22 211209 509.90 509.90 503.80 507.50 -2.70 1,515 11,551 +287 Hover/Click
Aug22 211209 501.80 501.80 496.40 499.90 -1.70 1,012 7,708 -270 Hover/Click
Oct22 211209 491.20 491.80 487.90 491.50 -1.80 95 7,629 -5 Hover/Click
Dec22 211209 487.80 489.20 485.60 488.20 -2.20 51 2,042 -14 Hover/Click
Total Volume and Open Interest 7,262 59,723 +194  
Cotton(ICE) Weekly Monthly
Mar22 211209 106.29 107.00 105.01 106.59 -0.13 9,266 128,761 -972 Hover/Click
May22 211209 104.89 105.50 103.61 105.24 -0.08 4,371 42,819 +4 Hover/Click
Jul22 211209 102.85 103.20 101.60 103.10 -0.12 1,916 24,863 -6 Hover/Click
Oct22 211209 94.19 94.19 94.19 94.19 +0.15 0 35 +0 Hover/Click
Dec22 211209 89.55 89.84 88.09 89.84 +0.10 1,055 32,265 +54 Hover/Click
Mar23 211209 86.12 86.75 85.25 86.75 -0.39 72 1,895 +13 Hover/Click
Total Volume and Open Interest 16,701 234,981 -918  
Lumber(CME) Weekly Monthly
Jan22 211209 1024.3 1024.3 1024.3 1024.3 +45.0 360 1,319 -4  
Mar22 211209 955.2 980.5 955.2 980.5 +45.0 153 720 +36  
May22 211209 901.7 930.0 901.7 930.0 +45.0 10 83 +3  
Jul22 211209 934.9 934.9 934.9 934.9 +44.9 3 27 +3  
Sep22 211209 891.6 891.6 891.6 891.6 +44.9 2 6 +1  
Nov22 211209 896.6 896.6 896.6 896.6 +44.9 0 1 +0  
Jan23 211209 896.6 896.6 896.6 896.6 +44.9        
Total Volume and Open Interest 528 2,156 +39  
Crude Oil(NYM) Weekly Monthly
Jan22 211209 72.52 73.34 70.39 70.94 -1.42 496,528 250,236 -41,563 Hover/Click
Feb22 211209 72.36 73.13 70.23 70.79 -1.39 176,323 238,683 +6,519 Hover/Click
Mar22 211209 72.10 72.82 70.00 70.54 -1.36 118,297 188,343 +3,424 Hover/Click
Apr22 211209 71.78 72.47 69.78 70.29 -1.35 42,572 82,796 +474 Hover/Click
May22 211209 71.57 72.10 69.52 70.05 -1.33 28,802 71,631 -719 Hover/Click
Jun22 211209 71.01 71.79 69.24 69.79 -1.29 70,982 173,523 -537 Hover/Click
Jul22 211209 70.80 71.26 68.91 69.49 -1.28 13,837 63,609 -65 Hover/Click
Aug22 211209 70.60 70.88 68.67 69.19 -1.26 8,588 54,678 +64 Hover/Click
Sep22 211209 70.00 70.54 68.36 68.87 -1.23 28,465 75,940 +1,741 Hover/Click
Oct22 211209 69.98 69.98 68.15 68.53 -1.20 13,127 43,142 +180 Hover/Click
Nov22 211209 69.60 69.64 67.79 68.19 -1.17 6,066 44,504 +607 Hover/Click
Dec22 211209 68.95 69.48 67.27 67.84 -1.15 53,792 209,121 -5,251 Hover/Click
Jan23 211209 67.20 67.50 67.10 67.50 -1.12 7,357 37,060 +140 Hover/Click
Feb23 211209 67.17 67.17 67.14 67.17 -1.09 933 27,661 +150 Hover/Click
Mar23 211209 67.25 67.25 66.80 66.85 -1.08 2,412 39,072 +448 Hover/Click
Apr23 211209 66.55 66.55 66.51 66.55 -1.07 65 17,013 +17 Hover/Click
Total Volume and Open Interest 1,100,110 1,972,536 -34,831  
e-miNY Crude Oil(NYM)
Jan22 211209 72.525 73.325 70.375 70.950 -1.400 24,838 2,939 -339  
Feb22 211209 72.450 73.100 70.225 70.800 -1.375 1,460 1,776 +35  
Mar22 211209 72.025 72.750 70.050 70.550 -1.350 231 401 +14  
Apr22 211209 72.000 72.000 70.300 70.300 -1.350 17 72 -2  
May22 211209 70.950 70.950 69.700 70.050 -1.325 10 59 +1  
Jun22 211209 70.425 70.425 69.500 69.800 -1.275 12 177 -10  
Jul22 211209 69.500 69.500 69.500 69.500 -1.275 6 22 -5  
Aug22 211209 69.200 69.200 69.200 69.200 -1.250 0 7 +0  
Sep22 211209 70.300 70.300 68.800 68.875 -1.225 3 7 -1  
Oct22 211209 68.825 68.825 68.525 68.525 -1.200 2 6 +0  
Total Volume and Open Interest 26,591 5,721 -309  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211209 226.41 228.44 223.20 225.03 -1.10 57,586 82,879 -5,899 Hover/Click
Feb22 211209 225.84 227.82 222.53 224.34 -1.17 39,353 46,606 +5,361 Hover/Click
Mar22 211209 224.89 226.38 221.14 222.90 -1.26 23,016 38,704 +697 Hover/Click
Apr22 211209 223.07 224.00 218.98 220.73 -1.29 11,287 23,768 -800 Hover/Click
May22 211209 221.49 221.49 217.53 219.11 -1.31 7,463 13,280 -1,053 Hover/Click
Jun22 211209 220.75 221.45 216.36 218.03 -1.38 9,522 26,316 -505 Hover/Click
Jul22 211209 220.00 220.00 216.10 217.65 -1.34 2,475 9,594 +189 Hover/Click
Aug22 211209 217.42 219.11 216.00 217.46 -1.32 1,747 5,353 +40 Hover/Click
Sep22 211209 217.45 219.16 215.98 217.49 -1.31 2,315 6,994 -76 Hover/Click
Oct22 211209 217.44 218.87 215.97 217.51 -1.31 690 4,804 +61 Hover/Click
Nov22 211209 218.76 218.76 216.36 217.42 -1.35 471 3,541 -24 Hover/Click
Dec22 211209 220.00 220.04 215.63 217.22 -1.40 1,940 17,784 +109 Hover/Click
Jan23 211209 217.57 217.57 217.02 217.02 -1.41 139 3,698 +29 Hover/Click
Feb23 211209 216.37 216.37 216.37 216.37 -1.37 58 767 +16 Hover/Click
Total Volume and Open Interest 158,527 298,997 -1,646  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211209 215.16 216.65 210.76 212.84 -2.01 76,112 110,397 -9,266 Hover/Click
Feb22 211209 213.76 215.24 209.60 211.65 -1.81 60,804 50,834 +3,299 Hover/Click
Mar22 211209 214.11 215.18 210.00 212.04 -1.74 29,687 30,927 +1,362 Hover/Click
Apr22 211209 224.15 226.00 220.87 222.99 -1.68 13,112 21,280 +395 Hover/Click
May22 211209 223.25 225.03 221.10 222.83 -1.75 6,408 11,692 +392 Hover/Click
Jun22 211209 223.38 224.53 219.54 221.54 -1.78 9,286 20,806 +1,051 Hover/Click
Jul22 211209 221.00 222.25 217.50 219.50 -1.75 3,426 11,248 +102 Hover/Click
Aug22 211209 217.19 218.70 215.50 217.06 -1.71 3,533 4,914 +411 Hover/Click
Sep22 211209 214.66 215.83 212.50 214.11 -1.66 6,030 11,408 +1,594 Hover/Click
Oct22 211209 202.03 202.03 198.88 200.49 -1.67 1,421 3,980 +167 Hover/Click
Total Volume and Open Interest 214,306 293,412 -152  
e-miNY RBOB Gasoline(NYM)
Jan22 211209 212.84 212.84 212.84 212.84 -2.01 0 1 +0  
Feb22 211209 211.65 211.65 211.65 211.65 -1.81        
Mar22 211209 212.04 212.04 212.04 212.04 -1.74        
Apr22 211209 222.99 222.99 222.99 222.99 -1.68        
Total Volume and Open Interest 0 1 +0  
Natural Gas(NYM) Weekly Monthly
Jan22 211209 3.818 3.924 3.725 3.814 -0.001 162,973 217,455 -25,666 Hover/Click
Feb22 211209 3.776 3.889 3.686 3.784 +0.010 53,377 79,985 +1,741 Hover/Click
Mar22 211209 3.684 3.768 3.580 3.686 +0.028 82,458 180,526 +11,849 Hover/Click
Apr22 211209 3.601 3.677 3.500 3.624 +0.049 42,692 95,511 -7,482 Hover/Click
May22 211209 3.600 3.687 3.516 3.638 +0.055 23,405 119,512 -2,203 Hover/Click
Jun22 211209 3.644 3.729 3.560 3.684 +0.056 10,869 49,265 +871 Hover/Click
Jul22 211209 3.706 3.780 3.620 3.738 +0.058 13,647 44,679 -863 Hover/Click
Aug22 211209 3.739 3.795 3.642 3.755 +0.060 5,990 31,755 -441 Hover/Click
Sep22 211209 3.704 3.783 3.625 3.746 +0.062 11,571 39,761 +690 Hover/Click
Oct22 211209 3.739 3.820 3.666 3.781 +0.060 19,795 78,935 -1,180 Hover/Click
Nov22 211209 3.862 3.924 3.781 3.889 +0.066 3,908 34,863 +184 Hover/Click
Dec22 211209 4.046 4.115 3.979 4.082 +0.067 5,179 27,776 -567 Hover/Click
Jan23 211209 4.151 4.211 4.082 4.178 +0.060 7,508 44,427 -660 Hover/Click
Feb23 211209 4.012 4.092 3.982 4.071 +0.061 1,343 11,872 -293 Hover/Click
Mar23 211209 3.725 3.791 3.686 3.766 +0.048 3,254 26,520 -396 Hover/Click
Apr23 211209 3.129 3.175 3.109 3.152 +0.025 2,309 17,626 -781 Hover/Click
Total Volume and Open Interest 455,048 1,205,626 -25,292  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211209 75.94 76.70 73.84 74.42 -1.40 312,282 427,361 -35,355 Hover/Click
Mar22 211209 75.67 76.43 73.64 74.23 -1.36 186,064 329,358 +16,901 Hover/Click
Apr22 211209 75.28 76.07 73.31 73.91 -1.34 84,482 151,595 -3,768 Hover/Click
May22 211209 74.94 75.72 73.02 73.61 -1.33 42,404 89,352 -17 Hover/Click
Jun22 211209 74.60 75.40 72.75 73.33 -1.31 86,242 189,235 -2,573 Hover/Click
Jul22 211209 74.25 75.03 72.44 73.02 -1.28 21,789 76,702 +1,250 Hover/Click
Aug22 211209 73.88 74.59 72.13 72.71 -1.26 9,953 51,841 -496 Hover/Click
Sep22 211209 73.52 74.28 71.82 72.39 -1.22 21,979 68,549 +1,517 Hover/Click
Oct22 211209 73.18 73.84 71.53 72.07 -1.19 7,747 33,693 +1,186 Hover/Click
Nov22 211209 71.78 71.78 71.78 71.78 -1.17 4,684 39,965 +1,049 Hover/Click
Dec22 211209 72.51 73.22 70.92 71.48 -1.14 70,864 215,920 +1,194 Hover/Click
Jan23 211209 71.17 71.17 71.17 71.17 -1.12 1,968 25,308 +339 Hover/Click
Feb23 211209 70.89 70.89 70.89 70.89 -1.09 2,266 27,204 -1,177 Hover/Click
Mar23 211209 70.67 70.67 70.67 70.67 -1.06 3,588 20,296 -313 Hover/Click
Total Volume and Open Interest 895,986 2,137,773 -16,210  
Gas Oil(ICE) Weekly Monthly
Dec21 211209 654.50 657.75 642.00 653.25 +1.75 39,664 34,658 -14,707 Hover/Click
Jan22 211209 654.25 656.75 641.50 651.25 +0.75 104,179 153,614 -6,319 Hover/Click
Feb22 211209 652.00 654.50 639.50 649.00 +0.50 71,975 98,300 -1,709 Hover/Click
Mar22 211209 649.00 652.00 636.50 645.75 +0.25 32,612 80,332 +2,674 Hover/Click
Apr22 211209 644.75 647.00 632.50 641.25 unch 16,068 31,286 -1,020 Hover/Click
May22 211209 640.50 643.25 629.00 637.50 -0.25 8,050 28,756 +640 Hover/Click
Jun22 211209 638.50 640.75 626.00 634.50 -0.50 18,216 72,610 +191 Hover/Click
Jul22 211209 633.75 636.75 624.25 632.50 -0.50 3,319 20,230 +40 Hover/Click
Aug22 211209 632.75 632.75 623.25 631.25 -0.50 1,697 11,077 +214 Hover/Click
Sep22 211209 634.50 634.75 622.50 630.50 -0.50 2,528 16,008 +52 Hover/Click
Total Volume and Open Interest 312,033 655,103 -18,540  
Ethanol(CBOT)
Jan22 211209 2.137 2.137 2.137 2.137 unch        
Feb22 211209 2.137 2.137 2.137 2.137 unch        
Mar22 211209 2.137 2.137 2.137 2.137 unch        
Apr22 211209 2.137 2.137 2.137 2.137 unch        
May22 211209 2.137 2.137 2.137 2.137 unch        
Jun22 211209 2.137 2.137 2.137 2.137 unch        
Jul22 211209 2.137 2.137 2.137 2.137 unch        
Aug22 211209 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211209 72.56 73.34 70.40 70.94 -1.42 28,074 40,016 -2,206 Hover/Click
Feb22 211209 72.38 73.14 70.32 70.79 -1.39 42,223 35,857 -617 Hover/Click
Mar22 211209 72.30 72.69 70.09 70.54 -1.36 40,757 43,815 +328 Hover/Click
Apr22 211209 72.13 72.13 69.86 70.29 -1.35 17,289 14,864 +846 Hover/Click
May22 211209 71.93 71.93 69.94 70.05 -1.33 7,889 11,179 +208 Hover/Click
Jun22 211209 71.56 71.56 69.33 69.79 -1.29 24,002 66,892 +825 Hover/Click
Jul22 211209 70.61 70.61 69.39 69.49 -1.28 1,695 7,863 +15 Hover/Click
Aug22 211209 69.54 69.54 69.19 69.19 -1.26 707 7,385 +203 Hover/Click
Sep22 211209 70.22 70.22 68.78 68.87 -1.23 2,792 19,974 -140 Hover/Click
Oct22 211209 68.53 68.53 68.53 68.53 -1.20 826 7,426 +135 Hover/Click
Nov22 211209 68.19 68.19 68.19 68.19 -1.17 905 7,918 +443 Hover/Click
Dec22 211209 69.09 69.09 67.42 67.84 -1.15 12,550 77,303 +551 Hover/Click
Jan23 211209 67.50 67.50 67.50 67.50 -1.12 814 2,994 +23 Hover/Click
Feb23 211209 67.17 67.17 67.17 67.17 -1.09 172 1,481 +31 Hover/Click
Mar23 211209 66.85 66.85 66.85 66.85 -1.08 139 7,029 +0 Hover/Click
Apr23 211209 66.55 66.55 66.55 66.55 -1.07 1 1,669 -1 Hover/Click
Total Volume and Open Interest 184,502 437,856 +787  
US Dollar Index(ICE) Weekly Monthly
Dec21 211209 95.980 96.340 95.970 96.253 +0.373 24,164 34,573 -7,064 Hover/Click
Mar22 211209 95.965 96.325 95.945 96.232 +0.368 12,523 24,871 +9,327 Hover/Click
Jun22 211209 95.950 96.290 95.950 96.213 +0.378 42 540 +39 Hover/Click
Total Volume and Open Interest 36,729 59,994 +2,302  
Australian Dollar(CME) Weekly Monthly
Dec21 211209 71.68 71.87 71.36 71.45 -0.33 119,061 154,914 -26,384 Hover/Click
Mar22 211209 71.72 71.91 71.39 71.48 -0.34 51,139 56,296 +27,669 Hover/Click
Jun22 211209 71.45 71.91 71.43 71.50 -0.34 92 158 +83 Hover/Click
Total Volume and Open Interest 170,548 212,150 +1,386  
British Pound(CME) Weekly Monthly
Dec21 211209 132.03 132.23 131.71 132.09 -0.26 106,974 176,468 -12,953 Hover/Click
Mar22 211209 132.06 132.27 131.74 132.13 -0.26 43,565 59,708 +24,526 Hover/Click
Jun22 211209 132.04 132.20 131.70 132.08 -0.26 19 514 +2 Hover/Click
Total Volume and Open Interest 150,923 238,310 +11,640  
Canadian Dollar(CME) Weekly Monthly
Dec21 211209 79.04 79.05 78.60 78.62 -0.38 94,486 118,576 -12,777 Hover/Click
Mar22 211209 79.05 79.06 78.61 78.64 -0.37 28,336 31,092 +14,331 Hover/Click
Jun22 211209 78.99 79.00 78.58 78.59 -0.38 627 3,326 +495 Hover/Click
Sep22 211209 78.69 78.69 78.48 78.48 -0.37 1 214 -1 Hover/Click
Total Volume and Open Interest 123,831 155,078 +2,196  
Japanese Yen(CME) Weekly Monthly
Dec21 211209 87.94 88.29 87.87 88.13 +0.15 134,772 142,918 -36,883 Hover/Click
Mar22 211209 88.02 88.37 87.95 88.22 +0.15 62,172 62,209 +35,884 Hover/Click
Jun22 211209 88.09 88.47 88.09 88.33 +0.14 8 175 +6 Hover/Click
Total Volume and Open Interest 197,021 205,970 -997  
Swiss Franc(CME) Weekly Monthly
Dec21 211209 108.68 108.70 107.94 108.18 -0.54 25,525 38,855 -6,175 Hover/Click
Mar22 211209 109.03 109.03 108.24 108.48 -0.54 11,618 12,301 +6,344 Hover/Click
Jun22 211209 108.78 108.78 108.68 108.78 -0.56 0 34 +0 Hover/Click
Total Volume and Open Interest 37,143 51,229 +169  
EuroFX(CME) Weekly Monthly
Dec21 211209 113.43 113.46 112.79 112.89 -0.62 271,791 507,115 -84,429 Hover/Click
Mar22 211209 113.68 113.72 113.05 113.15 -0.62 154,798 195,532 +100,034 Hover/Click
Jun22 211209 113.79 113.80 113.31 113.39 -0.64 96 2,169 +27 Hover/Click
Total Volume and Open Interest 428,395 716,213 +16,346  
Mexican Peso(CME) Weekly Monthly
Dec21 211209 477.00 477.75 474.25 476.38 -0.38 86,486 138,343 -40,113 Hover/Click
Mar22 211209 469.38 470.13 466.50 468.50 -0.63 54,081 61,798 +33,101 Hover/Click
Total Volume and Open Interest 140,589 200,173 -6,996  
Brazilian Real(CME) Weekly Monthly
Jan22 211209 180.70 182.00 177.80 178.25 -1.50 8,181 21,028 -161  
Feb22 211209 180.00 180.65 176.65 177.10 -1.45 47 119 +21  
Mar22 211209 177.95 179.25 175.60 176.05 -1.25 104 4,335 -42 Hover/Click
Apr22 211209 174.50 174.50 174.50 174.50 -1.30 0 5 +0  
Total Volume and Open Interest 8,332 25,487 -182  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211209 162~060 163~020 162~000 162~270 +0~150 605 8,964 -33 Hover/Click
Mar22 211209 160~180 161~170 160~120 161~090 +0~150 312,628 1,202,686 -10,504 Hover/Click
Jun22 211209 163~000 163~120 163~000 163~120 +0~150 2 35 +0 Hover/Click
Total Volume and Open Interest 313,235 1,211,685 -10,537  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211209 130~280 131~075 130~225 131~025 +0~050 7,628 22,123 -3,742 Hover/Click
Mar22 211209 130~035 130~175 129~315 130~125 +0~060 1,221,720 3,766,219 -26,541 Hover/Click
Jun22 211209 129~305 130~040 129~305 130~015 +0~070 1 20 -1 Hover/Click
Total Volume and Open Interest 1,229,349 3,788,362 -30,284  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211209 121~112 121~146 121~064 121~102 unch 4,146 46,323 -470 Hover/Click
Mar22 211209 120~230 120~302 120~206 120~254 unch 765,698 3,486,034 +16,294 Hover/Click
Jun22 211209 120~254 120~254 120~254 120~254 unch       Hover/Click
Total Volume and Open Interest 769,844 3,532,357 +15,824  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211209 109~132 109~141 109~125 109~131 -0~005 3,011 25,723 -1,292 Hover/Click
Mar22 211209 109~014 109~025 109~004 109~012 -0~007 355,363 1,862,231 +33,323 Hover/Click
Jun22 211209 109~012 109~012 109~012 109~012 -0~007       Hover/Click
Total Volume and Open Interest 358,374 1,887,954 +32,031  
Eurodollars(CME) Weekly Monthly
Dec21 211209 99.787 99.795 99.787 99.795 +0.005 141,787 1,249,627 -17,213  
Mar22 211209 99.685 99.690 99.670 99.685 unch 156,944 1,091,172 +20,287  
Jun22 211209 99.490 99.505 99.470 99.485 -0.005 137,668 868,795 +8,373  
Sep22 211209 99.260 99.275 99.235 99.250 -0.015 127,122 678,065 +7,696  
Dec22 211209 98.975 98.990 98.945 98.960 -0.025 249,313 1,196,894 -6,171  
Mar23 211209 98.755 98.780 98.730 98.745 -0.025 120,516 959,167 +3,946  
Jun23 211209 98.540 98.575 98.520 98.540 -0.015 107,414 747,511 -2,788  
Sep23 211209 98.370 98.410 98.345 98.380 unch 150,313 739,806 +5,917  
Dec23 211209 98.275 98.325 98.255 98.295 +0.005 195,533 1,256,882 -14,230  
Mar24 211209 98.245 98.295 98.225 98.270 +0.010 90,415 450,805 +2,937  
Jun24 211209 98.235 98.290 98.215 98.260 +0.015 76,724 484,404 -6,309  
Sep24 211209 98.225 98.275 98.200 98.250 +0.020 68,819 392,993 +856  
Dec24 211209 98.210 98.255 98.185 98.230 +0.020 80,646 716,035 -3,436  
Mar25 211209 98.215 98.270 98.205 98.250 +0.025 39,318 310,504 +1,652  
Jun25 211209 98.240 98.285 98.220 98.265 +0.025 26,995 185,320 -459  
Sep25 211209 98.235 98.290 98.220 98.265 +0.025 23,320 139,869 -482  
Dec25 211209 98.225 98.280 98.215 98.255 +0.025 28,641 167,881 -312  
Mar26 211209 98.230 98.285 98.220 98.270 +0.035 18,380 77,448 +1,401  
Total Volume and Open Interest 1,925,449 12,241,710 +13,546  
Ultra T-Bond(CBOT)
Dec21 211209 197~29 198~25 196~24 198~06 +0~16 1,599 8,556 -1,364  
Mar22 211209 196~13 198~07 196~04 197~18 +0~14 164,605 1,223,019 -830  
Jun22 211209 197~19 197~19 197~19 197~19 +0~14        
Total Volume and Open Interest 166,204 1,231,575 -2,194  
Ultra 10-Yr T-Note(CBOT)
Dec21 211209 145~285 146~175 145~240 146~115 +0~100 1,051 20,386 -565  
Mar22 211209 145~275 146~185 145~240 146~130 +0~110 281,804 1,354,043 -5,296  
Jun22 211209 146~130 146~130 146~130 146~130 +0~110        
Total Volume and Open Interest 282,855 1,374,429 -5,861  
30 Day Federal Funds(CBOT)
Dec21 211209 99.920 99.920 99.918 99.920 +0.002 1,554 84,568 -834  
Jan22 211209 99.915 99.920 99.915 99.920 +0.005 7,715 119,880 +2,261  
Feb22 211209 99.905 99.910 99.905 99.905 unch 32,705 147,831 -3,466  
Mar22 211209 99.865 99.870 99.865 99.865 unch 10,250 58,526 +1,719  
Apr22 211209 99.825 99.825 99.815 99.820 unch 34,173 193,680 +592  
May22 211209 99.750 99.755 99.740 99.745 -0.005 22,754 128,791 -5,840  
Total Volume and Open Interest 185,805 1,338,244 +1,150  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211209 152.12 152.16 151.95 152.08 -0.03 8,134 8,773 +6,366 Hover/Click
Jun22 211209 152.08 152.08 152.08 152.08 -0.03       Hover/Click
Sep22 211209 152.08 152.08 152.08 152.08 -0.03       Hover/Click
Total Volume and Open Interest 16,446 18,388 +2,327  
Euro-Buxl(EUREX)
Mar22 211209 214.82 216.88 214.66 216.18 +1.22 84,185 334,536 +14,769  
Jun22 211209 215.08 215.08 215.08 215.08 +1.22        
Sep22 211209 240.70 240.70 240.70 240.70          
Euro-Bund(EUREX) Weekly Monthly
Mar22 211209 173.59 174.31 173.44 174.19 +0.70 578,747 1,405,063 +49,394 Hover/Click
Jun22 211209 170.75 171.21 170.75 171.21 +0.62 8 30 +3 Hover/Click
Sep22 211209 173.45 173.45 173.45 173.45         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211209 133.85 134.14 133.81 134.10 +0.31 443,827 1,416,088 +68,264 Hover/Click
Jun22 211209 135.07 135.07 135.07 135.07 +0.31 44 45 +44 Hover/Click
Sep22 211209 136.89 136.89 136.89 136.89         Hover/Click
Euro-Schatz(EUREX)
Mar22 211209 112.12 112.18 112.11 112.17 +0.06 336,220 1,273,737 +69,128  
Jun22 211209 112.78 112.78 112.78 112.78 +0.07        
Sep22 211209 113.59 113.59 113.59 113.59          
3-Mth Euribor(EUREX)
Dec21 211209 100.575 100.580 100.575 100.580 -0.010 25 1,173 +25  
Mar22 211209 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 211209 100.475 100.475 100.475 100.475 unch 0 600 +0  
Total Volume and Open Interest 25 4,758 +25  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211209 128~05 128~11 128~02 128~04 +0~06 669 13,062 -562 Hover/Click
Mar22 211209 127~04 127~14 126~26 127~02 +0~06 240,560 742,284 +205 Hover/Click
Total Volume and Open Interest 241,229 755,346 -357  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211209 99.89 99.90 99.89 99.89 +0.01 29,599 497,260 -7,482  
Mar22 211209 99.43 99.46 99.43 99.44 +0.02 17,372 276,163 +723  
Jun22 211209 99.15 99.17 99.14 99.16 +0.03 8,982 271,758 -185  
Sep22 211209 98.97 99.00 98.96 98.99 +0.03 11,433 326,266 +1,327  
Dec22 211209 98.89 98.93 98.89 98.91 +0.03 12,880 458,045 -1,978  
Mar23 211209 98.87 98.89 98.86 98.88 +0.03 9,670 229,518 +1,605  
Total Volume and Open Interest 165,384 3,648,216 -15,694  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211209 100.565 100.580 100.565 100.575 +0.005 33,763 366,485 -8,533  
Mar22 211209 100.530 100.535 100.525 100.530 -0.005 35,025 318,753 +1,912  
Jun22 211209 100.465 100.475 100.465 100.475 +0.005 34,865 354,957 +2,853  
Total Volume and Open Interest 543,182 4,206,930 +27,684  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec21 211209 99.95 99.95 99.94 99.94 -0.01 17,704 107,121 -4,459  
Mar22 211209 99.84 99.86 99.84 99.85 +0.01 20,365 202,977 -1,640  
Jun22 211209 99.60 99.64 99.60 99.61 unch 14,804 185,897 +5,501  
Sep22 211209 99.21 99.25 99.20 99.23 +0.01 13,416 148,026 +2,052  
Dec22 211209 98.86 98.93 98.84 98.90 +0.04 14,327 152,385 +6,280  
Mar23 211209 98.47 98.57 98.45 98.53 +0.05 2,866 89,666 -174  
Jun23 211209 98.24 98.34 98.23 98.30 +0.06 2,544 54,607 +637  
Sep23 211209 98.10 98.21 98.09 98.17 +0.06 2,889 65,221 -388  
Dec23 211209 98.02 98.11 98.01 98.09 +0.07 753 3,251 +292  
Mar24 211209 97.98 97.98 97.98 97.98 +0.07 0 503 +0  
Total Volume and Open Interest 89,668 1,009,958 +8,101  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211209 98.36 98.41 98.29 98.31 -0.06 127,366 1,230,772 +7,487  
Mar22 211209 98.31 98.35 98.24 98.26 -0.06 3,168 32,561 +1,998  
Total Volume and Open Interest 130,534 1,263,333 +9,485  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211209 98.86 98.92 98.84 98.88 +0.01 106,521 856,844 +14,044  
Mar22 211209 98.74 98.79 98.72 98.76 +0.01 6,459 80,897 +5,485  
Total Volume and Open Interest 112,980 937,741 +19,529  
Gold(CMX) Weekly Monthly
Dec21 211209 1783.5 1783.5 1771.8 1774.6 -8.8 308 970 +62 Hover/Click
Feb22 211209 1784.3 1788.4 1773.3 1776.7 -8.8 129,894 398,378 -2,537 Hover/Click
Apr22 211209 1786.4 1790.4 1775.4 1778.9 -8.7 5,247 49,112 +1,054 Hover/Click
Jun22 211209 1788.0 1792.2 1777.6 1780.9 -8.7 3,312 25,251 +14 Hover/Click
Aug22 211209 1782.0 1794.2 1781.0 1783.1 -8.6 1,272 6,029 +532 Hover/Click
Oct22 211209 1785.5 1786.0 1783.3 1784.8 -8.5 112 4,876 +100 Hover/Click
Dec22 211209 1792.3 1796.4 1784.0 1787.1 -8.6 434 11,408 +107 Hover/Click
Feb23 211209 1789.7 1789.7 1789.7 1789.7 -8.4 100 979 +99 Hover/Click
Apr23 211209 1792.5 1792.5 1792.5 1792.5 -8.4 0 18 +0 Hover/Click
Jun23 211209 1795.7 1795.7 1795.7 1795.7 -8.4 0 103 +0 Hover/Click
Aug23 211209 1798.7 1798.7 1798.7 1798.7 -8.4       Hover/Click
Oct23 211209 1801.8 1801.8 1801.8 1801.8 -8.4       Hover/Click
Total Volume and Open Interest 141,224 499,307 -499  
Silver(CMX) Weekly Monthly
Dec21 211209 2228.0 2243.5 2189.0 2197.4 -41.6 52 849 +3 Hover/Click
Mar22 211209 2243.5 2247.5 2184.0 2201.3 -41.9 38,834 113,110 +1,226 Hover/Click
May22 211209 2244.0 2250.0 2189.0 2204.3 -41.9 868 10,173 -8 Hover/Click
Jul22 211209 2236.5 2236.5 2194.0 2207.4 -41.7 814 5,759 -470 Hover/Click
Sep22 211209 2222.0 2222.0 2197.5 2211.6 -41.3 299 1,900 +51 Hover/Click
Dec22 211209 2249.0 2249.0 2212.0 2220.4 -41.2 30 2,401 +6 Hover/Click
Mar23 211209 2230.5 2230.5 2229.9 2229.9 -41.2 0 228 +0 Hover/Click
Total Volume and Open Interest 41,805 136,572 +595  
Platinum(NYMEX) Weekly Monthly
Jan22 211209 953.2 955.4 928.7 937.7 -18.2 15,741 45,532 -1,276 Hover/Click
Apr22 211209 955.4 955.4 929.8 938.6 -18.4 3,101 18,780 +1,505 Hover/Click
Jul22 211209 956.0 956.0 933.0 940.2 -18.2 72 763 +14 Hover/Click
Oct22 211209 942.7 942.7 942.7 942.7 -17.7 6 56 -1 Hover/Click
Total Volume and Open Interest 18,920 65,134 +240  
Palladium(NYMEX) Weekly Monthly
Dec21 211209 1811.80 1811.80 1811.80 1811.80 -39.20 2 5 -41 Hover/Click
Mar22 211209 1854.50 1868.50 1741.50 1813.20 -39.20 1,225 9,197 -67 Hover/Click
Jun22 211209 1863.00 1863.00 1750.00 1813.50 -39.10 6 43 +5 Hover/Click
Total Volume and Open Interest 1,233 9,253 -103  
Copper(CMX) Weekly Monthly
Dec21 211209 437.35 437.75 430.35 433.00 -6.10 887 3,182 -440 Hover/Click
Mar22 211209 437.75 439.80 429.75 433.30 -6.05 50,026 108,120 -1,523 Hover/Click
May22 211209 436.60 438.80 429.00 432.35 -6.05 6,013 27,542 -518 Hover/Click
Jul22 211209 436.70 437.65 428.25 431.50 -6.00 3,448 16,205 -247 Hover/Click
Sep22 211209 433.25 433.30 428.20 430.55 -5.75 1,190 6,691 +516 Hover/Click
Total Volume and Open Interest 62,463 173,954 -2,145  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211209 35745 35859 35567 35753 +7 173,908 96,130 -1,348 Hover/Click
Mar22 211209 35665 35765 35488 35660 +1 4,494 6,914 +1,276 Hover/Click
Jun22 211209 35515 35570 35515 35515 +5 4 15 +4 Hover/Click
Sep22 211209 35395 35395 35395 35395 +5       Hover/Click
Total Volume and Open Interest 178,406 103,059 -68  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211209 4697.25 4706.00 4662.25 4667.00 -32.00 1,771,947 2,256,293 -22,163 Hover/Click
Mar22 211209 4691.75 4699.25 4655.25 4659.75 -32.50 65,997 208,834 +14,797 Hover/Click
Jun22 211209 4681.75 4690.25 4648.00 4651.75 -32.50 135 47,368 +10 Hover/Click
Sep22 211209 4645.00 4645.00 4645.00 4645.00 -33.75 0 67 +0 Hover/Click
Total Volume and Open Interest 1,838,080 2,514,383 -7,356  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211209 16380.50 36.00 16120.25 16148.75 +16140.50 594,627 239,851 -5,924 Hover/Click
Mar22 211209 16383.50 38.25 16123.50 16151.50 +16139.25 17,453 11,873 +1,952 Hover/Click
Jun22 211209 18.00 18.00 16125.00 16139.75 -243.50 17 136 -4 Hover/Click
Total Volume and Open Interest 612,098 251,880 -3,976  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211209 2817.00 2823.10 2770.50 2776.20 -41.50 13,532 41,422 +514 Hover/Click
Mar22 211209 2811.60 2815.00 2765.40 2770.40 -42.70 35 67 +15 Hover/Click
Jun22 211209 2789.50 2789.50 2789.50 2789.50 -40.50       Hover/Click
Total Volume and Open Interest 13,567 41,489 +529  
Volatility Index(CBOE)
Dec21 211209 20.85 22.25 20.45 21.57 +0.74 107,044 95,356 -18,733  
Jan22 211209 22.95 23.96 22.70 23.56 +0.54 68,182 102,965 -3,767  
Feb22 211209 23.97 24.58 23.72 24.35 +0.28 29,283 44,877 +660  
Mar22 211209 24.77 25.21 24.56 25.10 +0.21 13,672 25,704 +1,221  
Total Volume and Open Interest 230,189 300,082 -21,944  
S & P 600(CME)
Dec21 211209 1377.80 1377.80 1377.80 1377.80 -22.90        
Mar22 211209 1378.70 1378.70 1378.70 1378.70 -22.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211209 2269.00 2274.10 2214.40 2218.40 -51.40 217,576 452,282 -1,927 Hover/Click
Mar22 211209 2267.40 2271.70 2211.60 2215.40 -52.50 5,808 9,028 +1,771 Hover/Click
Jun22 211209 2249.00 2249.00 2215.60 2215.60 -51.10 1 5 +0 Hover/Click
Total Volume and Open Interest 223,385 461,315 -156  
Nikkei 225(CME)
Dec21 211209 28880 28940 28570 28635 -245 14,320 12,877 -1,073  
Mar22 211209 28970 28990 28630 28680 -255 11,759 12,971 +5,349  
Total Volume and Open Interest 26,079 25,848 +4,276  
Nikkei 225(SGX) Weekly Monthly
Mar22 211209 28820 28870 28665 28665 -180 85,123 57,347 +37,108  
Jun22 211209 28780 28780 28510 28510 -130 0 3,011 +0  
Sep22 211209 28475 28475 28475 28475 -130 0 854 +0  
Total Volume and Open Interest 222,255 177,796 +17,586  
Nikkei 225 Mini(JPX)
Mar22 211209 28785 28875 28675 28680 -150 282,022 151,112 +76,857  
Jun22 211209 28535 28620 28430 28450 -140 977 2,547 +141  
Sep22 211209 28510 28580 28395 28400 -140 79 381 -4  
Total Volume and Open Interest 830,954 548,705 +24,532  
Nikkei 225(JPX)
Mar22 211209 28840 28850 28670 28680 -150 14,298 140,074 +63,876  
Jun22 211209 28500 28500 28450 28450 -140 12 6,984 +404  
Sep22 211209 28400 28400 28400 28400 -140 0 1,288 +0  
Total Volume and Open Interest 54,244 370,189 +4,043  
Nikkei 225(CME) Yen
Mar22 211209 28840 28880 28525 28570 -255 28,654 23,298 +13,541  
Jun22 211209 28345 28345 28345 28345 -235        
Sep22 211209 28295 28295 28295 28295 -235        
Total Volume and Open Interest 80,209 61,968 +2,945  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211209 28570 28570 28570 28570 -260        
Jun22 211209 28350 28350 28350 28350 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211209 7025.0 7042.5 6979.0 7004.5 -6.0 64,345 270,629 +4,113  
Jan22 211209 7017.5 7021.5 6969.5 6994.0 -5.5 337 797 +433  
Feb22 211209 6989.5 6989.5 6989.5 6989.5 -6.0        
Mar22 211209 7008.5 7008.5 6976.0 6986.0 -7.0 0 90 +5  
Jun22 211209 6841.5 6841.5 6841.5 6841.5 -6.0        
Sep22 211209 6824.5 6824.5 6824.5 6824.5 -6.0        
Total Volume and Open Interest 64,682 281,021 +4,551  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211209 24017 24333 23940 24153 +150 140,318 116,133 -2,333  
Jan22 211209 24020 24330 23969 24160 +150 1,246 2,014 +230  
Total Volume and Open Interest 142,011 127,315 -2,144  
DAX(EUREX) Weekly Monthly
Dec21 211209 15701.0 15755.0 15598.0 15638.0 -50.0 74,642 81,543 -1,516  
Mar22 211209 15688.0 15733.0 15592.0 15627.0 -52.0 622 5,998 +209  
Jun22 211209 15666.0 15666.0 15666.0 15666.0 -51.0 40 4,638 +27  
Total Volume and Open Interest 75,304 92,179 -1,280  
Mini-DAX(EUREX)
Dec21 211209 15695.0 15755.0 15598.0 15638.0 -50.0 43,116 18,518 -1,507  
Mar22 211209 15738.0 15738.0 15588.0 15627.0 -52.0 444 906 +3  
Jun22 211209 15636.0 15666.0 15636.0 15666.0 -51.0 7 29 +1  
Total Volume and Open Interest 43,567 19,453 -1,503  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211209 4237 4253 4192 4207 -27 1,046,744 3,068,676 +21,536  
Mar22 211209 4217 4233 4174 4189 -27 133,375 335,378 +41,097  
Jun22 211209 4125 4125 4114 4114 -27 0 37,424 +0  
Total Volume and Open Interest 1,180,119 3,453,191 +62,633  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211209 12612 12655 12570 12608 +3 31,832 156,024 +1,343  
Mar22 211209 12494 12534 12460 12493 +5 453 2,235 +451  
Jun22 211209 12324 12324 12324 12324 +2 1,104 3,987 +2,953  
Total Volume and Open Interest 33,389 162,246 +4,747  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211209 7347.50 7374.50 7299.00 7320.50 -17.00 96,995 597,481 +3,208  
Mar22 211209 7296.50 7302.00 7237.50 7258.00 -17.50 1,171 2,832 +365  
Jun22 211209 7199.00 7199.00 7199.00 7199.00 -17.50 18 43 +10  
Total Volume and Open Interest 98,185 600,469 +3,583  
SPI 200(SFE) Weekly Monthly
Dec21 211209 7414.0 7431.0 7369.0 7378.0 -39.0 39,342 234,534 -2,974  
Mar22 211209 7319.0 7325.0 7278.0 7278.0 -40.0 1,080 2,712 -136  
Jun22 211209 7278.0 7278.0 7278.0 7278.0 -40.0        
Total Volume and Open Interest 40,422 237,246 -3,110  
FTSE MIB(ISE)
Dec21 211209 26795.00 26880.00 26680.00 26795.00 +41.00 18,921 96,749 +1,473  
Mar22 211209 26685.00 26750.00 26570.00 26678.00 +39.00 185 1,898 +133  
Jun22 211209 26078.00 26078.00 26078.00 26078.00 +34.00 0 7 +0  
Total Volume and Open Interest 19,106 98,654 +1,606  
KOSPI 200(KFE)
Dec21 211209 397.60 400.40 397.00 399.40 +1.15 300,952 182,285 -51,876  
Mar22 211209 393.55 396.40 393.10 395.95 +0.95 34,128 163,634 +86,248  
Jun22 211209 394.60 396.35 393.80 396.35 +1.55 28 7,114 +404  
Total Volume and Open Interest 335,108 369,533 +34,567  
GSCI(CME) Weekly Monthly
Dec21 211209 544.45 544.45 539.20 539.75 -7.70 224 1,379 -143  
Jan22 211209 544.00 546.80 538.70 539.20 -7.30 218 215 +215  
Feb22 211209 541.70 541.70 541.70 541.70 -2.30        
Total Volume and Open Interest 442 1,594 +72  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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