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 Fri December 10, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211210 1264.25 1276.50 1259.25 1267.75 +3.25 122,041 186,458 -12,167 Hover/Click
Mar22 211210 1272.00 1284.00 1267.25 1274.25 +2.00 81,296 223,335 +8,282 Hover/Click
May22 211210 1278.50 1290.50 1274.25 1281.75 +3.00 12,554 76,929 -361 Hover/Click
Jul22 211210 1284.50 1296.25 1280.50 1288.00 +3.25 11,507 70,022 -1,358 Hover/Click
Aug22 211210 1279.75 1288.25 1273.25 1280.50 +2.50 463 6,740 +14 Hover/Click
Sep22 211210 1259.00 1267.00 1252.25 1260.25 +1.50 638 6,261 -102 Hover/Click
Nov22 211210 1247.00 1254.75 1240.50 1248.75 +1.00 6,542 65,075 +1,195 Hover/Click
Jan23 211210 1247.25 1254.25 1241.00 1248.75 +0.75 522 9,181 +4 Hover/Click
Mar23 211210 1229.50 1236.00 1223.75 1230.50 unch 1,048 17,203 +289 Hover/Click
May23 211210 1220.25 1229.00 1217.00 1223.75 +0.25 463 3,876 +77 Hover/Click
Jul23 211210 1230.00 1230.50 1219.25 1225.75 +0.75 75 978 +24 Hover/Click
Aug23 211210 1219.25 1219.25 1219.25 1219.25 +0.50 0 70 +0 Hover/Click
Sep23 211210 1206.75 1206.75 1206.75 1206.75 +0.50 0 81 +0 Hover/Click
Nov23 211210 1182.75 1197.00 1182.75 1188.75 +0.50 109 1,789 +42 Hover/Click
Total Volume and Open Interest 237,258 668,055 -4,061  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211210 368.80 380.40 368.80 377.90 +9.10 260 578 -210 Hover/Click
Jan22 211210 359.40 370.10 358.40 366.80 +7.10 55,687 87,044 -6,837 Hover/Click
Mar22 211210 358.30 369.10 358.10 365.90 +6.70 42,710 134,009 +4,011 Hover/Click
May22 211210 360.00 369.40 359.30 367.30 +7.20 16,842 68,383 +1,387 Hover/Click
Jul22 211210 362.00 371.80 361.90 369.70 +7.20 9,271 44,442 -285 Hover/Click
Aug22 211210 361.80 370.60 361.30 368.90 +7.00 707 9,949 -80 Hover/Click
Sep22 211210 360.10 368.50 359.50 367.00 +7.00 770 8,182 +22 Hover/Click
Oct22 211210 362.00 364.80 356.30 363.80 +7.00 367 5,882 -47 Hover/Click
Dec22 211210 357.10 364.70 356.30 363.70 +6.80 2,148 16,043 +49 Hover/Click
Jan23 211210 360.90 362.10 360.80 361.70 +6.80 237 1,365 +44 Hover/Click
Total Volume and Open Interest 129,268 379,713 -1,913  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211210 53.59 53.59 53.59 53.59 -1.20 20 25 -46 Hover/Click
Jan22 211210 54.90 55.12 53.52 53.69 -1.16 69,162 89,171 -9,354 Hover/Click
Mar22 211210 54.91 55.19 53.56 53.76 -1.15 57,782 113,612 +4,269 Hover/Click
May22 211210 55.01 55.20 53.61 53.80 -1.11 26,269 70,996 +1,736 Hover/Click
Jul22 211210 54.95 55.13 53.59 53.77 -1.08 22,521 50,901 +491 Hover/Click
Aug22 211210 54.83 54.93 53.43 53.60 -1.09 3,582 7,200 -406 Hover/Click
Sep22 211210 54.72 54.72 53.27 53.40 -1.12 3,258 7,456 +213 Hover/Click
Oct22 211210 54.62 54.63 53.19 53.32 -1.11 3,208 7,709 +121 Hover/Click
Dec22 211210 54.66 54.71 53.27 53.43 -1.09 8,119 28,304 +642 Hover/Click
Jan23 211210 53.30 54.64 53.26 53.40 -1.09 516 1,039 +61 Hover/Click
Total Volume and Open Interest 194,974 382,752 -2,204  
Canola(WCE) Weekly Monthly
Jan22 211210 1005.0 1018.0 1000.8 1005.6 -2.4 11,049 29,145 -5,595 Hover/Click
Mar22 211210 978.9 991.0 975.0 979.9 -1.8 11,452 76,836 +531 Hover/Click
May22 211210 942.1 954.0 938.2 943.4 -3.2 4,462 43,210 +812 Hover/Click
Jul22 211210 893.9 904.9 890.2 894.0 -4.8 1,531 20,186 +332 Hover/Click
Nov22 211210 762.0 767.0 753.9 758.2 -6.4 1,131 16,699 -57 Hover/Click
Total Volume and Open Interest 29,692 188,889 -3,977  
Corn(CBOT) Weekly Monthly
Dec21 211210 588.50 592.00 585.00 588.50 unch 2,372 2,990 -1,766 Hover/Click
Mar22 211210 590.75 594.00 587.00 590.00 -1.75 103,323 739,177 +4,581 Hover/Click
May22 211210 592.25 595.50 588.75 592.00 -1.25 26,915 222,873 +1,514 Hover/Click
Jul22 211210 591.00 594.00 587.75 591.00 -0.75 23,288 199,026 +1,458 Hover/Click
Sep22 211210 563.25 566.25 560.75 564.25 -0.50 9,432 69,438 +1,873 Hover/Click
Dec22 211210 551.50 552.75 548.25 551.00 -1.25 9,451 178,831 +689 Hover/Click
Mar23 211210 559.00 560.00 555.25 558.25 -1.25 720 10,018 +71 Hover/Click
May23 211210 560.00 561.75 558.00 561.00 -0.50 57 1,149 +19 Hover/Click
Jul23 211210 558.25 560.50 556.50 559.50 -0.50 243 7,412 +157 Hover/Click
Sep23 211210 512.25 514.25 512.25 514.25 -1.00 30 281 +16 Hover/Click
Total Volume and Open Interest 175,951 1,439,067 +8,666  
Wheat(CBOT) Weekly Monthly
Dec21 211210 769.25 783.25 769.00 782.00 +8.50 42 178 -13 Hover/Click
Mar22 211210 779.00 788.00 768.00 785.25 +8.50 38,721 185,023 +2,166 Hover/Click
May22 211210 783.50 793.50 773.75 790.75 +8.25 12,705 44,754 -1,087 Hover/Click
Jul22 211210 776.75 785.75 765.75 783.00 +8.25 9,058 70,670 +255 Hover/Click
Sep22 211210 777.25 787.75 768.25 785.25 +8.00 3,367 17,749 +551 Hover/Click
Dec22 211210 783.00 792.00 772.50 789.25 +7.50 1,279 32,182 -132 Hover/Click
Total Volume and Open Interest 65,636 360,895 +1,709  
Wheat(KCBT) Weekly Monthly
Dec21 211210 801.50 801.50 801.50 801.50 +7.00 82 40 -69 Hover/Click
Mar22 211210 799.00 808.25 788.50 805.50 +9.00 23,258 124,154 +280 Hover/Click
May22 211210 800.25 809.00 790.25 806.75 +8.25 8,368 30,860 +488 Hover/Click
Jul22 211210 786.75 800.75 782.75 798.50 +7.25 6,274 41,719 +1,214 Hover/Click
Sep22 211210 795.00 802.75 785.25 801.00 +7.00 2,168 13,887 -146 Hover/Click
Dec22 211210 801.50 809.00 791.25 807.25 +7.25 655 10,642 +36 Hover/Click
Mar23 211210 795.50 807.50 794.00 807.50 +7.00 32 892 +0 Hover/Click
Total Volume and Open Interest 40,863 223,636 +1,805  
Wheat(MGE) Weekly Monthly
Dec21 211210 1041.50 1041.50 1039.25 1039.25 +1.50 187 102 -175 Hover/Click
Mar22 211210 1022.25 1030.25 1017.50 1021.75 -0.50 3,358 48,544 +10 Hover/Click
May22 211210 1009.50 1016.50 1005.75 1010.00 +0.50 1,066 14,433 -116 Hover/Click
Jul22 211210 980.00 986.75 975.00 979.00 -1.00 271 4,946 +11 Hover/Click
Sep22 211210 917.00 924.25 916.75 919.25 +2.50 349 5,476 +142 Hover/Click
Dec22 211210 906.75 914.50 906.75 910.50 +3.75 162 1,405 -57 Hover/Click
Total Volume and Open Interest 5,393 74,931 -185  
Oats(CBOT) Weekly Monthly
Dec21 211210 718.00 718.00 718.00 718.00 -1.50 0 2 -2 Hover/Click
Mar22 211210 714.50 719.00 705.00 713.00 -1.50 225 3,491 -8 Hover/Click
May22 211210 696.25 700.00 689.25 695.25 -1.00 42 583 +22 Hover/Click
Jul22 211210 647.00 650.25 643.00 643.00 -4.00 19 322 +8 Hover/Click
Total Volume and Open Interest 292 4,751 +19  
Rough Rice(CBOT) Weekly Monthly
Jan22 211210 13.80 14.00 13.80 13.82 +0.02 756 5,767 -263 Hover/Click
Mar22 211210 14.18 14.27 14.08 14.10 +0.02 428 2,480 +274 Hover/Click
May22 211210 14.28 14.28 14.28 14.28 +0.02 0 87 +0 Hover/Click
Jul22 211210 14.35 14.35 14.35 14.35 +0.03 0 41 +0 Hover/Click
Total Volume and Open Interest 1,184 8,444 +11  
Live Cattle(CME) Weekly Monthly
Dec21 211210 136.735 137.150 136.450 136.850 +0.115 2,529 11,773 -1,383 Hover/Click
Feb22 211210 137.600 138.380 137.600 138.080 +0.280 14,788 129,442 -98 Hover/Click
Apr22 211210 141.100 142.035 141.100 141.880 +0.645 7,160 77,423 +322 Hover/Click
Jun22 211210 136.750 137.600 136.750 137.500 +0.600 7,139 55,538 +1,193 Hover/Click
Aug22 211210 135.630 136.325 135.630 136.035 +0.335 4,189 20,790 +637 Hover/Click
Oct22 211210 138.550 139.150 138.500 138.735 +0.185 1,626 7,460 +453 Hover/Click
Total Volume and Open Interest 38,145 307,073 +1,382  
Feeder Cattle(CME) Weekly Monthly
Jan22 211210 164.000 165.500 163.735 164.880 +0.800 4,473 14,805 -1,051 Hover/Click
Mar22 211210 165.080 166.700 164.900 165.300 +0.220 3,840 13,277 +364 Hover/Click
Apr22 211210 167.850 169.330 167.735 168.200 +0.350 1,669 4,253 +32 Hover/Click
May22 211210 169.630 171.000 169.450 170.100 +0.365 894 3,841 +27 Hover/Click
Aug22 211210 177.000 178.350 177.000 177.750 +0.620 225 3,546 +6 Hover/Click
Sep22 211210 177.700 178.850 177.650 178.035 +0.535 52 747 +4 Hover/Click
Oct22 211210 178.050 179.130 178.050 178.750 +1.050 26 219 +1 Hover/Click
Total Volume and Open Interest 11,196 40,867 -612  
Lean Hogs(CME) Weekly Monthly
Dec21 211210 72.230 73.230 72.230 73.050 +0.620 4,867 15,193 -1,173 Hover/Click
Feb22 211210 78.000 81.150 77.400 81.030 +3.200 18,891 82,913 -1,039 Hover/Click
Apr22 211210 83.080 86.050 82.700 85.980 +2.930 10,429 51,465 -50 Hover/Click
May22 211210 88.450 91.130 88.230 91.130 +2.780 28 1,516 +2  
Jun22 211210 94.480 97.250 94.180 97.180 +2.650 6,491 33,037 +532 Hover/Click
Jul22 211210 94.800 97.600 94.630 97.500 +2.600 3,380 14,909 -278 Hover/Click
Aug22 211210 94.150 96.900 94.080 96.800 +2.450 3,793 15,292 +719 Hover/Click
Oct22 211210 80.250 82.400 80.230 82.330 +1.900 319 6,481 -24 Hover/Click
Total Volume and Open Interest 48,313 222,446 -1,325  
Class III Milk(CME) Weekly Monthly
Dec21 211210 18.58 18.61 18.55 18.60 -0.01 140 4,517 -63 Hover/Click
Jan22 211210 19.82 19.94 19.70 19.82 unch 608 3,742 -76 Hover/Click
Feb22 211210 19.74 19.97 19.72 19.96 +0.11 396 3,299 +69 Hover/Click
Mar22 211210 19.60 19.72 19.55 19.69 +0.09 221 2,921 +11 Hover/Click
Apr22 211210 19.48 19.60 19.39 19.57 +0.09 203 2,073 +50 Hover/Click
May22 211210 19.36 19.61 19.36 19.61 +0.26 188 1,916 +35 Hover/Click
Jun22 211210 19.41 19.65 19.41 19.55 +0.18 156 1,731 +46 Hover/Click
Jul22 211210 19.47 19.60 19.46 19.60 +0.19 57 1,059 +0 Hover/Click
Aug22 211210 19.47 19.60 19.45 19.60 +0.19 42 1,000 +12 Hover/Click
Sep22 211210 19.42 19.51 19.37 19.50 +0.12 40 840 +2 Hover/Click
Oct22 211210 19.34 19.47 19.34 19.47 +0.15 34 673 +6 Hover/Click
Nov22 211210 19.12 19.21 19.10 19.21 +0.15 37 659 +5 Hover/Click
Dec22 211210 18.92 19.05 18.90 19.01 +0.18 37 707 +3 Hover/Click
Total Volume and Open Interest 2,165 25,413 +100  
Cocoa(ICE) Weekly Monthly
Dec21 211210 2462 2462 2462 2462 +15 1 2 -1 Hover/Click
Mar22 211210 2451 2475 2434 2466 +15 12,403 106,483 -1,065 Hover/Click
May22 211210 2469 2492 2455 2481 +13 7,074 45,214 -125 Hover/Click
Jul22 211210 2479 2497 2461 2486 +11 2,482 29,447 +325 Hover/Click
Sep22 211210 2484 2503 2468 2492 +10 887 20,203 +15 Hover/Click
Dec22 211210 2483 2505 2470 2493 +10 427 18,908 +48 Hover/Click
Mar23 211210 2474 2498 2468 2491 +11 345 13,793 -234 Hover/Click
Total Volume and Open Interest 23,794 240,877 -884  
Coffee "C"(ICE) Weekly Monthly
Dec21 211210 235.00 235.00 232.70 232.70 -7.65 4 413 -3 Hover/Click
Mar22 211210 241.00 241.25 231.95 232.60 -7.60 15,633 126,395 -1,382 Hover/Click
May22 211210 240.45 240.50 231.60 232.35 -7.30 7,815 49,330 +486 Hover/Click
Jul22 211210 239.65 239.65 231.05 231.85 -6.90 4,340 32,047 +414 Hover/Click
Sep22 211210 236.45 237.15 229.30 230.20 -6.55 2,618 17,028 -131 Hover/Click
Dec22 211210 235.05 235.05 227.50 228.45 -6.20 1,343 22,571 -132 Hover/Click
Total Volume and Open Interest 32,672 264,375 -671  
Orange Juice(ICE) Weekly Monthly
Jan22 211210 129.10 129.10 125.65 127.40 -1.55 1,068 5,844 -200 Hover/Click
Mar22 211210 130.00 130.00 126.65 128.20 -1.85 510 4,628 +265 Hover/Click
May22 211210 129.50 130.00 128.50 129.20 -2.15 38 895 +18 Hover/Click
Jul22 211210 131.05 131.05 131.05 131.05 -2.30 2 103 +0 Hover/Click
Sep22 211210 133.25 133.25 133.25 133.25 -2.30 0 1 +0 Hover/Click
Nov22 211210 134.75 134.75 134.75 134.75 -2.30       Hover/Click
Total Volume and Open Interest 1,618 11,471 +83  
Sugar #11(ICE) Weekly Monthly
Mar22 211210 19.66 19.84 19.52 19.71 +0.02 55,820 348,926 +4,625 Hover/Click
May22 211210 19.29 19.43 19.15 19.32 +0.03 22,336 148,263 +1,874 Hover/Click
Jul22 211210 18.77 18.94 18.69 18.89 +0.07 15,897 119,206 -1,088 Hover/Click
Oct22 211210 18.52 18.71 18.45 18.68 +0.11 7,907 107,384 +520 Hover/Click
Mar23 211210 18.37 18.59 18.31 18.56 +0.15 2,693 54,863 +686 Hover/Click
May23 211210 17.39 17.57 17.34 17.53 +0.10 1,952 24,369 +1,059 Hover/Click
Jul23 211210 16.69 16.93 16.69 16.86 +0.10 907 25,831 +89 Hover/Click
Oct23 211210 16.28 16.50 16.27 16.46 +0.11 418 22,246 +83 Hover/Click
Total Volume and Open Interest 108,080 865,468 +7,847  
London Cocoa(LCE) Weekly Monthly
Dec21 211210 1527 1527 1498 1511 -36 833 6,118 -409 Hover/Click
Mar22 211210 1674 1680 1656 1670 -7 8,385 75,856 -187 Hover/Click
May22 211210 1700 1708 1685 1698 -4 2,509 38,048 +287 Hover/Click
Jul22 211210 1704 1710 1687 1700 -5 1,533 32,823 +108 Hover/Click
Sep22 211210 1703 1712 1689 1702 -6 943 40,526 +204 Hover/Click
Dec22 211210 1701 1715 1695 1707 -6 1,040 47,909 +122 Hover/Click
Mar23 211210 1706 1710 1697 1707 -6 440 22,168 +101 Hover/Click
Total Volume and Open Interest 16,257 279,181 +495  
London Sugar(LCE) Weekly Monthly
Mar22 211210 508.70 513.60 507.60 511.40 +0.70 4,225 29,730 +396 Hover/Click
May22 211210 504.80 510.10 504.60 508.40 +0.90 801 11,759 +208 Hover/Click
Aug22 211210 497.90 502.40 497.50 501.60 +1.70 302 7,699 -9 Hover/Click
Oct22 211210 489.50 493.80 489.00 493.20 +1.70 103 7,656 +27 Hover/Click
Dec22 211210 489.00 490.30 489.00 489.90 +1.70 32 2,048 +6 Hover/Click
Total Volume and Open Interest 5,668 60,378 +655  
Cotton(ICE) Weekly Monthly
Mar22 211210 106.29 107.11 105.72 106.23 -0.36 9,451 128,294 -467 Hover/Click
May22 211210 104.95 105.66 104.35 104.93 -0.31 3,145 42,918 +99 Hover/Click
Jul22 211210 102.81 103.25 102.22 102.80 -0.30 2,685 24,886 +23 Hover/Click
Oct22 211210 94.55 94.55 94.55 94.55 +0.36 0 35 +0 Hover/Click
Dec22 211210 89.64 89.75 89.10 89.75 -0.09 1,411 32,528 +263 Hover/Click
Mar23 211210 86.58 86.60 85.98 86.60 -0.15 127 1,939 +44 Hover/Click
Total Volume and Open Interest 16,846 234,900 -81  
Lumber(CME) Weekly Monthly
Jan22 211210 1069.3 1069.3 1028.6 1069.3 +45.0 124 1,317 -2  
Mar22 211210 1016.0 1025.5 984.5 1025.5 +45.0 130 782 +62  
May22 211210 968.0 975.0 950.0 975.0 +45.0 2 84 +1  
Jul22 211210 927.0 935.2 927.0 935.2 +0.3 0 27 +0  
Sep22 211210 900.0 905.2 900.0 905.2 +13.6 0 6 +0  
Nov22 211210 910.2 910.2 910.2 910.2 +13.6 0 1 +0  
Jan23 211210 910.2 910.2 910.2 910.2 +13.6        
Total Volume and Open Interest 256 2,217 +61  
Crude Oil(NYM) Weekly Monthly
Jan22 211210 70.68 72.33 70.32 71.67 +0.73 464,846 219,672 -30,564 Hover/Click
Feb22 211210 70.52 72.15 70.19 71.48 +0.69 162,644 241,548 +2,865 Hover/Click
Mar22 211210 70.27 71.88 69.95 71.22 +0.68 114,865 198,750 +10,407 Hover/Click
Apr22 211210 70.01 71.60 69.70 70.95 +0.66 38,512 84,044 +1,248 Hover/Click
May22 211210 69.68 71.25 69.50 70.67 +0.62 20,804 71,848 +217 Hover/Click
Jun22 211210 69.51 71.00 69.20 70.37 +0.58 48,799 171,327 -2,196 Hover/Click
Jul22 211210 69.12 70.55 69.06 70.04 +0.55 12,621 61,924 -1,685 Hover/Click
Aug22 211210 69.07 70.00 68.78 69.70 +0.51 10,134 54,969 +291 Hover/Click
Sep22 211210 68.52 69.95 68.43 69.36 +0.49 22,836 77,969 +2,029 Hover/Click
Oct22 211210 68.15 69.34 68.10 68.98 +0.45 7,575 42,313 -829 Hover/Click
Nov22 211210 68.33 69.09 68.14 68.62 +0.43 3,195 45,622 +1,118 Hover/Click
Dec22 211210 67.35 68.86 67.29 68.26 +0.42 42,633 205,123 -3,998 Hover/Click
Jan23 211210 67.90 67.96 67.46 67.90 +0.40 6,160 38,581 +1,521 Hover/Click
Feb23 211210 67.55 67.55 67.55 67.55 +0.38 499 27,630 -31 Hover/Click
Mar23 211210 67.23 67.23 67.23 67.23 +0.38 1,046 39,272 +200 Hover/Click
Apr23 211210 66.92 66.92 66.92 66.92 +0.37 343 16,988 -25 Hover/Click
Total Volume and Open Interest 979,833 1,955,000 -17,536  
e-miNY Crude Oil(NYM)
Jan22 211210 70.675 72.325 70.325 71.675 +0.725 25,559 2,896 -43  
Feb22 211210 70.525 72.150 70.175 71.475 +0.675 1,793 1,903 +127  
Mar22 211210 70.200 71.850 69.950 71.225 +0.675 608 594 +193  
Apr22 211210 70.725 71.100 70.700 70.950 +0.650 0 72 +0  
May22 211210 69.825 71.000 69.825 70.675 +0.625 2 59 +0  
Jun22 211210 69.225 70.500 69.225 70.375 +0.575 2 177 +0  
Jul22 211210 70.000 70.100 69.500 70.050 +0.550 0 22 +0  
Aug22 211210 69.700 69.800 69.700 69.700 +0.500 0 7 +0  
Sep22 211210 69.600 69.600 69.300 69.350 +0.475 4 7 +0  
Oct22 211210 69.525 69.525 68.975 68.975 +0.450 0 6 +0  
Total Volume and Open Interest 27,974 6,001 +280  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211210 224.09 227.33 223.18 225.16 +0.13 51,898 76,766 -6,113 Hover/Click
Feb22 211210 223.14 226.60 222.50 224.58 +0.24 28,628 50,508 +3,902 Hover/Click
Mar22 211210 222.07 225.17 221.17 223.17 +0.27 20,999 39,188 +484 Hover/Click
Apr22 211210 219.55 222.83 219.20 221.07 +0.34 8,594 23,335 -433 Hover/Click
May22 211210 218.94 221.17 218.02 219.53 +0.42 5,072 13,806 +526 Hover/Click
Jun22 211210 216.76 220.15 216.37 218.51 +0.48 7,738 26,767 +451 Hover/Click
Jul22 211210 219.45 219.45 216.70 218.14 +0.49 1,368 9,397 -197 Hover/Click
Aug22 211210 219.10 219.10 216.70 217.96 +0.50 1,147 5,509 +156 Hover/Click
Sep22 211210 219.15 219.34 216.58 217.99 +0.50 1,261 7,149 +155 Hover/Click
Oct22 211210 218.41 218.90 216.70 218.01 +0.50 424 4,875 +71 Hover/Click
Nov22 211210 217.08 218.40 217.06 217.90 +0.48 470 3,627 +86 Hover/Click
Dec22 211210 216.86 218.94 215.52 217.63 +0.41 2,774 18,297 +513 Hover/Click
Jan23 211210 217.38 217.38 217.38 217.38 +0.36 478 3,732 +34 Hover/Click
Feb23 211210 216.74 216.74 216.74 216.74 +0.37 389 819 +52 Hover/Click
Total Volume and Open Interest 132,024 299,077 +80  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211210 211.63 215.74 210.62 213.72 +0.88 70,558 101,994 -8,403 Hover/Click
Feb22 211210 210.40 214.42 209.49 212.70 +1.05 46,794 58,769 +7,935 Hover/Click
Mar22 211210 210.37 214.75 210.17 213.16 +1.12 22,867 32,195 +1,268 Hover/Click
Apr22 211210 221.12 225.62 220.95 224.13 +1.14 9,331 22,150 +870 Hover/Click
May22 211210 221.06 225.30 220.97 224.01 +1.18 5,969 12,308 +616 Hover/Click
Jun22 211210 219.90 224.11 219.53 222.72 +1.18 8,604 20,841 +35 Hover/Click
Jul22 211210 218.00 221.75 218.00 220.63 +1.13 3,003 11,215 -33 Hover/Click
Aug22 211210 218.37 219.10 216.70 218.13 +1.07 2,250 4,986 +72 Hover/Click
Sep22 211210 214.84 216.14 213.57 215.11 +1.00 3,498 11,704 +296 Hover/Click
Oct22 211210 200.16 202.30 200.10 201.45 +0.96 985 3,956 -24 Hover/Click
Total Volume and Open Interest 177,950 296,474 +3,062  
e-miNY RBOB Gasoline(NYM)
Jan22 211210 213.72 213.72 213.72 213.72 +0.88 1 0 -1  
Feb22 211210 212.70 212.70 212.70 212.70 +1.05        
Mar22 211210 213.16 213.16 213.16 213.16 +1.12        
Apr22 211210 224.13 224.13 224.13 224.13 +1.14        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jan22 211210 3.798 3.965 3.760 3.925 +0.111 146,872 188,897 -28,558 Hover/Click
Feb22 211210 3.764 3.927 3.727 3.889 +0.105 50,874 79,489 -496 Hover/Click
Mar22 211210 3.670 3.826 3.630 3.788 +0.102 68,267 189,533 +9,007 Hover/Click
Apr22 211210 3.607 3.741 3.571 3.714 +0.090 32,923 94,716 -795 Hover/Click
May22 211210 3.596 3.747 3.587 3.725 +0.087 19,600 117,594 -1,918 Hover/Click
Jun22 211210 3.647 3.790 3.639 3.769 +0.085 9,202 49,002 -263 Hover/Click
Jul22 211210 3.691 3.842 3.691 3.824 +0.086 13,386 42,585 -2,094 Hover/Click
Aug22 211210 3.709 3.861 3.709 3.843 +0.088 8,611 32,019 +264 Hover/Click
Sep22 211210 3.707 3.853 3.707 3.834 +0.088 10,818 42,619 +2,858 Hover/Click
Oct22 211210 3.734 3.883 3.734 3.866 +0.085 13,133 78,545 -390 Hover/Click
Nov22 211210 3.901 3.984 3.849 3.967 +0.078 4,597 34,661 -202 Hover/Click
Dec22 211210 4.037 4.162 4.035 4.147 +0.065 12,557 32,381 +4,605 Hover/Click
Jan23 211210 4.131 4.254 4.130 4.238 +0.060 7,352 43,376 -1,051 Hover/Click
Feb23 211210 4.093 4.139 4.082 4.131 +0.060 675 11,884 +12 Hover/Click
Mar23 211210 3.786 3.830 3.772 3.817 +0.051 3,034 26,081 -439 Hover/Click
Apr23 211210 3.160 3.190 3.156 3.178 +0.026 1,901 17,991 +365 Hover/Click
Total Volume and Open Interest 408,721 1,186,368 -19,258  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211210 73.99 75.71 73.80 75.15 +0.73 322,080 403,483 -23,878 Hover/Click
Mar22 211210 73.73 75.49 73.60 74.91 +0.68 204,791 355,224 +25,866 Hover/Click
Apr22 211210 73.58 75.13 73.29 74.54 +0.63 93,775 159,277 +7,682 Hover/Click
May22 211210 73.28 74.81 73.01 74.20 +0.59 44,426 88,141 -1,211 Hover/Click
Jun22 211210 72.87 74.50 72.74 73.88 +0.55 84,547 190,220 +985 Hover/Click
Jul22 211210 72.56 74.11 72.47 73.53 +0.51 26,990 81,551 +4,849 Hover/Click
Aug22 211210 72.22 73.81 72.22 73.18 +0.47 9,321 52,072 +231 Hover/Click
Sep22 211210 72.14 73.43 71.90 72.83 +0.44 17,897 67,743 -806 Hover/Click
Oct22 211210 71.59 73.08 71.59 72.48 +0.41 4,563 34,275 +582 Hover/Click
Nov22 211210 72.17 72.17 72.17 72.17 +0.39 2,029 40,457 +492 Hover/Click
Dec22 211210 71.06 72.46 70.96 71.84 +0.36 59,274 213,995 -1,925 Hover/Click
Jan23 211210 71.51 71.51 71.51 71.51 +0.34 2,527 24,967 -341 Hover/Click
Feb23 211210 71.21 71.21 71.21 71.21 +0.32 2,603 26,973 -231 Hover/Click
Mar23 211210 70.97 70.97 70.97 70.97 +0.30 4,186 21,442 +1,146 Hover/Click
Total Volume and Open Interest 911,802 2,152,291 +14,518  
Gas Oil(ICE) Weekly Monthly
Dec21 211210 645.75 653.25 643.75 653.25 unch 33,851 24,482 -10,176 Hover/Click
Jan22 211210 644.00 655.25 641.75 646.25 -5.00 90,269 145,311 -8,303 Hover/Click
Feb22 211210 641.75 652.75 639.50 644.75 -4.25 63,221 99,987 +1,687 Hover/Click
Mar22 211210 637.25 649.25 636.25 641.50 -4.25 29,657 85,302 +4,970 Hover/Click
Apr22 211210 632.25 644.50 632.25 637.25 -4.00 10,709 31,087 -199 Hover/Click
May22 211210 628.75 640.50 628.50 633.75 -3.75 5,852 29,305 +549 Hover/Click
Jun22 211210 626.00 637.75 625.75 631.00 -3.50 18,787 72,917 +307 Hover/Click
Jul22 211210 625.50 635.25 625.00 629.00 -3.50 2,207 19,904 -326 Hover/Click
Aug22 211210 625.25 634.50 625.25 628.00 -3.25 1,055 10,932 -145 Hover/Click
Sep22 211210 622.25 633.50 622.25 627.50 -3.00 1,601 15,998 -10 Hover/Click
Total Volume and Open Interest 272,762 646,948 -8,155  
Ethanol(CBOT)
Jan22 211210 2.137 2.137 2.137 2.137 unch        
Feb22 211210 2.137 2.137 2.137 2.137 unch        
Mar22 211210 2.137 2.137 2.137 2.137 unch        
Apr22 211210 2.137 2.137 2.137 2.137 unch        
May22 211210 2.137 2.137 2.137 2.137 unch        
Jun22 211210 2.137 2.137 2.137 2.137 unch        
Jul22 211210 2.137 2.137 2.137 2.137 unch        
Aug22 211210 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211210 70.59 72.34 70.33 71.67 +0.73 24,510 38,266 -1,750 Hover/Click
Feb22 211210 70.45 72.14 70.20 71.48 +0.69 41,995 37,453 +1,596 Hover/Click
Mar22 211210 69.98 71.83 69.98 71.22 +0.68 32,593 43,553 -262 Hover/Click
Apr22 211210 70.61 71.59 70.42 70.95 +0.66 15,154 15,716 +852 Hover/Click
May22 211210 70.93 70.93 70.17 70.67 +0.62 6,368 11,213 +34 Hover/Click
Jun22 211210 69.62 70.84 69.62 70.37 +0.58 12,249 66,010 -882 Hover/Click
Jul22 211210 70.43 70.43 69.98 70.04 +0.55 1,284 7,837 -26 Hover/Click
Aug22 211210 69.78 69.78 69.70 69.70 +0.51 570 7,433 +48 Hover/Click
Sep22 211210 69.74 69.74 68.88 69.36 +0.49 1,832 20,297 +323 Hover/Click
Oct22 211210 68.98 68.98 68.98 68.98 +0.45 474 7,252 -174 Hover/Click
Nov22 211210 68.62 68.62 68.62 68.62 +0.43 423 7,760 -158 Hover/Click
Dec22 211210 68.63 68.63 67.83 68.26 +0.42 5,640 77,455 +152 Hover/Click
Jan23 211210 67.90 67.90 67.90 67.90 +0.40 500 3,008 +14 Hover/Click
Feb23 211210 67.55 67.55 67.55 67.55 +0.38 47 1,521 +40 Hover/Click
Mar23 211210 67.23 67.23 67.23 67.23 +0.38 95 7,029 +0 Hover/Click
Apr23 211210 66.92 66.92 66.92 66.92 +0.37 2 1,667 -2 Hover/Click
Total Volume and Open Interest 146,481 437,838 -18  
US Dollar Index(ICE) Weekly Monthly
Dec21 211210 96.235 96.425 95.985 96.100 -0.153 34,063 21,623 -12,950 Hover/Click
Mar22 211210 96.235 96.415 95.950 96.075 -0.158 22,865 38,405 +13,534 Hover/Click
Jun22 211210 96.185 96.185 95.930 96.040 -0.173 27 557 +17 Hover/Click
Total Volume and Open Interest 56,955 60,595 +601  
Australian Dollar(CME) Weekly Monthly
Dec21 211210 71.45 71.82 71.32 71.69 +0.24 203,002 83,228 -71,686 Hover/Click
Mar22 211210 71.48 71.85 71.36 71.72 +0.24 149,988 140,748 +84,452 Hover/Click
Jun22 211210 71.79 71.85 71.43 71.73 +0.23 153 234 +76 Hover/Click
Total Volume and Open Interest 353,391 225,068 +12,918  
British Pound(CME) Weekly Monthly
Dec21 211210 132.21 132.75 131.87 132.57 +0.48 192,570 121,130 -55,338 Hover/Click
Mar22 211210 132.25 132.82 131.92 132.62 +0.49 124,477 129,448 +69,740 Hover/Click
Jun22 211210 132.30 132.72 131.89 132.56 +0.48 554 1,043 +529 Hover/Click
Total Volume and Open Interest 317,952 253,228 +14,918  
Canadian Dollar(CME) Weekly Monthly
Dec21 211210 78.67 78.86 78.50 78.56 -0.06 136,473 83,106 -35,470 Hover/Click
Mar22 211210 78.68 78.88 78.51 78.58 -0.06 70,408 62,945 +31,853 Hover/Click
Jun22 211210 78.55 78.82 78.49 78.53 -0.06 1,695 4,290 +964 Hover/Click
Sep22 211210 78.50 78.66 78.43 78.43 -0.05 100 314 +100 Hover/Click
Total Volume and Open Interest 209,168 152,619 -2,459  
Japanese Yen(CME) Weekly Monthly
Dec21 211210 88.12 88.33 87.88 88.17 +0.04 140,995 104,770 -38,148 Hover/Click
Mar22 211210 88.23 88.42 87.97 88.26 +0.04 76,960 106,631 +44,422 Hover/Click
Jun22 211210 88.45 88.51 88.10 88.37 +0.04 114 257 +82 Hover/Click
Total Volume and Open Interest 218,264 212,322 +6,352  
Swiss Franc(CME) Weekly Monthly
Dec21 211210 108.24 108.70 108.03 108.58 +0.40 38,210 28,704 -10,151 Hover/Click
Mar22 211210 108.56 109.03 108.37 108.89 +0.41 27,106 22,847 +10,546 Hover/Click
Jun22 211210 109.19 109.20 109.19 109.19 +0.41 3 36 +2 Hover/Click
Total Volume and Open Interest 65,319 51,626 +397  
EuroFX(CME) Weekly Monthly
Dec21 211210 112.93 113.24 112.66 113.12 +0.23 371,382 379,750 -127,365 Hover/Click
Mar22 211210 113.19 113.52 112.91 113.39 +0.24 258,829 307,910 +112,378 Hover/Click
Jun22 211210 113.45 113.75 113.17 113.63 +0.24 275 2,244 +75 Hover/Click
Total Volume and Open Interest 632,907 702,173 -14,040  
Mexican Peso(CME) Weekly Monthly
Dec21 211210 477.13 479.88 475.00 477.88 +1.50 83,467 119,823 -18,520 Hover/Click
Mar22 211210 469.25 471.88 467.00 470.13 +1.63 57,585 79,902 +18,104 Hover/Click
Total Volume and Open Interest 141,076 199,740 -433  
Brazilian Real(CME) Weekly Monthly
Jan22 211210 178.25 179.20 176.75 177.15 -1.10 15,807 20,351 -677  
Feb22 211210 177.85 177.85 175.60 176.05 -1.05 56 129 +10  
Mar22 211210 175.80 176.35 174.55 174.95 -1.10 556 4,484 +149 Hover/Click
Apr22 211210 173.50 173.50 173.50 173.50 -1.00 7 7 +2  
Total Volume and Open Interest 16,426 24,971 -516  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211210 162~200 163~180 162~120 162~280 +0~010 641 8,866 -98 Hover/Click
Mar22 211210 161~010 162~010 160~250 161~100 +0~010 402,117 1,198,273 -4,413 Hover/Click
Jun22 211210 163~030 163~130 163~030 163~130 +0~010 2 35 +0 Hover/Click
Total Volume and Open Interest 402,760 1,207,174 -4,511  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211210 131~015 131~125 130~245 131~030 +0~005 8,456 19,226 -2,897 Hover/Click
Mar22 211210 130~085 130~230 130~020 130~130 +0~005 1,546,418 3,794,247 +28,028 Hover/Click
Jun22 211210 129~160 130~055 129~160 130~020 +0~005 5 23 +3 Hover/Click
Total Volume and Open Interest 1,554,879 3,813,496 +25,134  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211210 121~076 121~170 121~024 121~120 +0~016 5,457 45,822 -501 Hover/Click
Mar22 211210 120~232 121~010 120~172 120~272 +0~016 937,721 3,488,050 +2,016 Hover/Click
Jun22 211210 120~272 120~272 120~272 120~272 +0~016       Hover/Click
Total Volume and Open Interest 943,178 3,533,872 +1,515  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211210 109~126 109~164 109~110 109~147 +0~016 13,498 16,550 -9,173 Hover/Click
Mar22 211210 109~006 109~050 108~303 109~032 +0~020 345,161 1,893,714 +31,483 Hover/Click
Jun22 211210 109~032 109~032 109~032 109~032 +0~020       Hover/Click
Total Volume and Open Interest 358,659 1,910,264 +22,310  
Eurodollars(CME) Weekly Monthly
Dec21 211210 99.790 99.800 99.787 99.798 +0.003 164,667 1,241,293 -8,334  
Mar22 211210 99.675 99.700 99.660 99.685 unch 216,516 1,099,803 +8,631  
Jun22 211210 99.475 99.515 99.455 99.495 +0.010 202,987 876,355 +7,560  
Sep22 211210 99.240 99.300 99.215 99.275 +0.025 216,998 714,422 +36,357  
Dec22 211210 98.950 99.030 98.925 99.000 +0.040 333,336 1,201,018 +4,124  
Mar23 211210 98.735 98.820 98.705 98.790 +0.045 201,328 954,216 -4,951  
Jun23 211210 98.525 98.620 98.495 98.590 +0.050 173,115 735,262 -12,249  
Sep23 211210 98.360 98.445 98.330 98.420 +0.040 144,873 740,530 +724  
Dec23 211210 98.280 98.355 98.245 98.330 +0.035 272,263 1,274,543 +17,661  
Mar24 211210 98.250 98.315 98.220 98.290 +0.020 117,502 454,295 +3,490  
Jun24 211210 98.245 98.305 98.210 98.275 +0.015 113,736 487,634 +3,230  
Sep24 211210 98.230 98.285 98.200 98.255 +0.005 116,472 390,396 -2,597  
Dec24 211210 98.210 98.265 98.180 98.235 +0.005 157,009 732,308 +16,273  
Mar25 211210 98.235 98.280 98.200 98.245 -0.005 66,437 311,306 +802  
Jun25 211210 98.245 98.295 98.215 98.255 -0.010 40,016 190,182 +4,862  
Sep25 211210 98.245 98.295 98.215 98.255 -0.010 33,207 135,979 -3,890  
Dec25 211210 98.240 98.280 98.205 98.240 -0.015 38,649 168,699 +818  
Mar26 211210 98.245 98.290 98.215 98.245 -0.025 23,240 78,988 +1,540  
Total Volume and Open Interest 2,715,470 12,325,065 +83,355  
Ultra T-Bond(CBOT)
Dec21 211210 197~29 199~04 197~15 197~22 -0~16 669 8,051 -505  
Mar22 211210 197~04 198~24 196~23 197~02 -0~16 193,377 1,220,064 -2,955  
Jun22 211210 197~03 197~03 197~03 197~03 -0~16        
Total Volume and Open Interest 194,046 1,228,115 -3,460  
Ultra 10-Yr T-Note(CBOT)
Dec21 211210 146~015 146~270 145~315 146~115 unch 10,732 17,423 -2,963  
Mar22 211210 146~055 146~290 145~315 146~130 unch 349,091 1,360,731 +6,688  
Jun22 211210 146~130 146~130 146~130 146~130 unch        
Total Volume and Open Interest 359,823 1,378,154 +3,725  
30 Day Federal Funds(CBOT)
Dec21 211210 99.920 99.920 99.918 99.918 -0.002 6,556 86,497 +1,929  
Jan22 211210 99.915 99.920 99.915 99.915 -0.005 5,246 119,448 -432  
Feb22 211210 99.910 99.910 99.905 99.905 unch 25,228 145,175 -2,656  
Mar22 211210 99.865 99.870 99.855 99.865 unch 10,365 57,997 -529  
Apr22 211210 99.820 99.830 99.810 99.820 unch 35,082 191,826 -1,854  
May22 211210 99.740 99.760 99.725 99.745 unch 24,923 124,825 -3,966  
Total Volume and Open Interest 184,808 1,332,396 -5,848  
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 211210 215.88 216.28 214.96 216.10 -0.08 89,372 344,050 +9,514  
Jun22 211210 215.00 215.00 215.00 215.00 -0.08        
Sep22 211210 239.10 239.10 239.10 239.10 -1.60        
Total Volume and Open Interest 91,369 344,050    
Euro-Bund(EUREX) Weekly Monthly
Mar22 211210 174.13 174.27 173.78 174.24 +0.05 771,015 1,462,781 +57,718 Hover/Click
Jun22 211210 171.24 171.24 171.24 171.24 +0.03 1 29 -1 Hover/Click
Sep22 211210 173.50 173.50 173.50 173.50 +0.05       Hover/Click
Total Volume and Open Interest 779,257 1,462,810    
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211210 134.10 134.12 133.90 134.10 unch 572,866 1,474,586 +58,498 Hover/Click
Jun22 211210 135.07 135.07 135.07 135.07 unch 0 1 -44 Hover/Click
Sep22 211210 136.89 136.89 136.89 136.89 unch       Hover/Click
Total Volume and Open Interest 585,025 1,474,587    
Euro-Schatz(EUREX)
Mar22 211210 112.16 112.18 112.13 112.17 unch 354,173 1,307,062 +33,325  
Jun22 211210 112.78 112.78 112.78 112.78 unch        
Sep22 211210 113.59 113.59 113.59 113.59 unch        
Total Volume and Open Interest 364,021 1,307,062    
3-Mth Euribor(EUREX)
Dec21 211210 100.585 100.585 100.585 100.585 +0.005 25 1,173 +0  
Mar22 211210 100.530 100.530 100.530 100.530 unch 35 1,103 +0  
Jun22 211210 100.480 100.480 100.480 100.480 +0.005 0 600 +0  
Total Volume and Open Interest 65 4,758 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211210 127~31 128~12 127~25 128~12 +0~09 317 12,769 -293 Hover/Click
Mar22 211210 126~29 127~12 126~21 127~10 +0~09 300,215 755,161 +12,877 Hover/Click
Total Volume and Open Interest 300,532 767,930 +12,584  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211210 99.89 99.90 99.89 99.90 +0.01 33,836 496,943 -317  
Mar22 211210 99.43 99.46 99.43 99.45 +0.00 34,955 271,871 -4,292  
Jun22 211210 99.13 99.17 99.13 99.15 -0.01 39,840 251,112 -20,646  
Sep22 211210 98.98 99.00 98.96 98.98 -0.00 31,640 321,611 -4,655  
Dec22 211210 98.90 98.92 98.88 98.90 -0.01 33,164 459,307 +1,262  
Mar23 211210 98.86 98.89 98.83 98.88 unch 9,670 228,395 -1,123  
Total Volume and Open Interest 261,291 3,605,796 -42,420  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211210 100.575 100.585 100.575 100.585 +0.010 43,773 367,603 +1,118  
Mar22 211210 100.530 100.535 100.530 100.530 unch 36,100 321,585 +2,832  
Jun22 211210 100.470 100.485 100.470 100.480 +0.005 64,491 364,621 +9,664  
Total Volume and Open Interest 818,585 4,240,228 +33,298  
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 211210 99.85 99.86 99.84 99.85 unch 34,391 207,196 +4,219  
Jun22 211210 99.62 99.64 99.59 99.60 -0.01 23,334 189,546 +3,649  
Sep22 211210 99.23 99.28 99.23 99.25 +0.02 19,379 153,520 +5,494  
Dec22 211210 98.90 98.95 98.89 98.94 +0.04 12,631 155,477 +3,092  
Mar23 211210 98.53 98.58 98.53 98.57 +0.04 4,008 89,472 -194  
Jun23 211210 98.30 98.36 98.30 98.35 +0.05 3,192 55,252 +645  
Sep23 211210 98.16 98.23 98.16 98.22 +0.05 2,309 65,392 +171  
Dec23 211210 98.09 98.15 98.09 98.14 +0.05 1,424 3,838 +587  
Mar24 211210 98.03 98.03 98.03 98.03 +0.05 0 503 +0  
Total Volume and Open Interest 116,944 1,012,793 +2,835  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211210 98.31 98.37 98.31 98.36 +0.05 293,129 1,234,866 +4,094  
Mar22 211210 98.26 98.32 98.26 98.30 +0.04 134,781 154,916 +122,355  
Total Volume and Open Interest 427,910 1,389,782 +126,449  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211210 98.88 98.94 98.87 98.90 +0.03 158,930 861,091 +4,247  
Mar22 211210 98.75 98.82 98.75 98.79 +0.03 28,568 103,073 +22,176  
Total Volume and Open Interest 187,498 964,164 +26,423  
Gold(CMX) Weekly Monthly
Dec21 211210 1773.8 1785.4 1769.1 1782.9 +8.3 1,383 1,878 +908 Hover/Click
Feb22 211210 1776.3 1791.0 1770.4 1784.8 +8.1 109,692 396,553 -1,825 Hover/Click
Apr22 211210 1779.1 1793.1 1772.9 1787.0 +8.1 2,703 49,461 +349 Hover/Click
Jun22 211210 1780.6 1794.8 1774.8 1789.1 +8.2 2,199 25,032 -219 Hover/Click
Aug22 211210 1782.4 1797.2 1777.6 1791.3 +8.2 1,451 6,925 +896 Hover/Click
Oct22 211210 1784.6 1793.1 1781.2 1793.1 +8.3 107 4,876 +0 Hover/Click
Dec22 211210 1789.3 1800.0 1781.5 1795.3 +8.2 319 11,425 +17 Hover/Click
Feb23 211210 1791.1 1798.3 1791.1 1797.9 +8.2 100 1,078 +99 Hover/Click
Apr23 211210 1800.7 1800.7 1800.7 1800.7 +8.2 0 18 +0 Hover/Click
Jun23 211210 1803.9 1803.9 1803.9 1803.9 +8.2 0 103 +0 Hover/Click
Aug23 211210 1806.9 1806.9 1806.9 1806.9 +8.2       Hover/Click
Oct23 211210 1810.0 1810.0 1810.0 1810.0 +8.2       Hover/Click
Total Volume and Open Interest 118,993 499,951 +644  
Silver(CMX) Weekly Monthly
Dec21 211210 2188.5 2216.5 2180.0 2216.0 +18.6 268 868 +19 Hover/Click
Mar22 211210 2197.5 2224.0 2181.5 2219.5 +18.2 28,914 114,102 +992 Hover/Click
May22 211210 2205.5 2224.5 2187.5 2222.5 +18.2 772 10,260 +87 Hover/Click
Jul22 211210 2204.0 2226.0 2192.5 2225.8 +18.4 911 5,302 -457 Hover/Click
Sep22 211210 2199.5 2231.0 2199.5 2230.1 +18.5 351 1,918 +18 Hover/Click
Dec22 211210 2215.0 2238.7 2204.5 2238.7 +18.3 125 2,404 +3 Hover/Click
Mar23 211210 2248.2 2248.2 2248.2 2248.2 +18.3 0 228 +0 Hover/Click
Total Volume and Open Interest 31,993 137,246 +674  
Platinum(NYMEX) Weekly Monthly
Jan22 211210 930.4 940.4 925.0 934.2 -3.5 11,948 43,574 -1,958 Hover/Click
Apr22 211210 932.0 940.7 926.4 935.1 -3.5 2,746 20,336 +1,556 Hover/Click
Jul22 211210 942.0 942.0 929.4 936.5 -3.7 129 817 +54 Hover/Click
Oct22 211210 938.6 938.6 938.3 938.6 -4.1 20 62 +6 Hover/Click
Total Volume and Open Interest 14,843 64,792 -342  
Palladium(NYMEX) Weekly Monthly
Dec21 211210 1770.50 1772.50 1748.10 1748.10 -63.70 0 3 -2 Hover/Click
Mar22 211210 1800.50 1820.00 1732.50 1749.80 -63.40 827 9,167 -30 Hover/Click
Jun22 211210 1802.50 1804.50 1740.00 1750.90 -62.60 21 51 +8 Hover/Click
Total Volume and Open Interest 848 9,229 -24  
Copper(CMX) Weekly Monthly
Dec21 211210 431.30 433.80 428.00 428.30 -4.70 950 2,839 -343 Hover/Click
Mar22 211210 431.55 435.95 427.35 428.65 -4.65 42,843 108,510 +390 Hover/Click
May22 211210 430.30 434.75 426.65 427.90 -4.45 6,284 26,586 -956 Hover/Click
Jul22 211210 429.90 433.45 426.00 427.30 -4.20 3,367 16,370 +165 Hover/Click
Sep22 211210 431.25 432.40 425.40 426.65 -3.90 916 7,007 +316 Hover/Click
Total Volume and Open Interest 55,399 173,742 -212  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211210 35749 35992 35705 35967 +214 154,871 93,371 -2,759 Hover/Click
Mar22 211210 35659 35893 35607 35875 +215 5,715 8,720 +1,806 Hover/Click
Jun22 211210 35599 35750 35599 35750 +235 3 18 +3 Hover/Click
Sep22 211210 35609 35609 35609 35609 +214       Hover/Click
Total Volume and Open Interest 160,589 102,109 -950  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211210 4669.25 4712.75 4664.25 4711.00 +44.00 1,418,355 2,206,767 -49,526 Hover/Click
Mar22 211210 4662.25 4705.25 4657.00 4703.50 +43.75 172,701 265,809 +56,975 Hover/Click
Jun22 211210 4657.75 4696.00 4650.00 4695.50 +43.75 268 47,480 +112 Hover/Click
Sep22 211210 4689.50 4689.50 4689.50 4689.50 +44.50 0 67 +0 Hover/Click
Total Volume and Open Interest 1,591,324 2,521,944 +7,561  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211210 16158.50 16335.75 16133.75 16329.75 +181.00 494,849 233,433 -6,418 Hover/Click
Mar22 211210 16160.25 16337.50 16136.00 16331.50 +180.00 16,690 13,355 +1,482 Hover/Click
Jun22 211210 16263.00 16322.00 16138.75 16322.00 +182.25 20 137 +1 Hover/Click
Total Volume and Open Interest 511,559 246,945 -4,935  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211210 2776.10 2799.20 2756.40 2778.90 +2.70 12,635 40,207 -1,215 Hover/Click
Mar22 211210 2770.00 2793.70 2751.30 2775.50 +5.10 132 176 +109 Hover/Click
Jun22 211210 2791.20 2791.20 2791.20 2791.20 +1.70       Hover/Click
Total Volume and Open Interest 12,767 40,383 -1,106  
Volatility Index(CBOE)
Dec21 211210 21.60 21.85 19.75 19.80 -1.77 73,425 83,147 -12,209  
Jan22 211210 23.62 23.75 22.25 22.27 -1.29 56,725 104,825 +1,860  
Feb22 211210 24.45 24.53 23.42 23.51 -0.84 25,971 48,472 +3,595  
Mar22 211210 25.18 25.25 24.27 24.45 -0.65 13,126 27,632 +1,928  
Total Volume and Open Interest 185,315 298,676 -1,406  
S & P 600(CME)
Dec21 211210 1378.40 1378.40 1378.40 1378.40 +0.60        
Mar22 211210 1379.30 1379.30 1379.30 1379.30 +0.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211210 2219.00 2244.90 2196.00 2212.40 -6.00 200,531 435,826 -16,456 Hover/Click
Mar22 211210 2213.40 2241.20 2192.70 2209.40 -6.00 12,341 15,452 +6,424 Hover/Click
Jun22 211210 2225.00 2225.00 2204.90 2207.70 -7.90 0 5 +0 Hover/Click
Total Volume and Open Interest 212,872 451,283 -10,032  
Nikkei 225(CME)
Mar22 211210 28645 28735 28430 28655 -25 7,844 14,955 +1,984  
Jun22 211210 28360 28410 28295 28410 -40        
Total Volume and Open Interest 17,024 27,223 +1,375  
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 211210 28560 28640 28325 28380 -300 260,463 185,165 +34,053  
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 211210 28560 28630 28320 28380 -300 15,854 174,641 +34,567  
Jun22 211210 28330 28390 28100 28130 -320 8 6,980 -4  
Sep22 211210 28130 28130 28090 28090 -310 1 1,288 +0  
Total Volume and Open Interest 40,847 353,711 -16,478  
Nikkei 225(CME) Yen
Mar22 211210 28570 28635 28330 28560 -10 25,104 35,327 +12,029  
Jun22 211210 28310 28310 28120 28310 -35        
Sep22 211210 28250 28250 28250 28250 -45        
Total Volume and Open Interest 57,617 65,826 +3,858  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211210 28560 28560 28560 28560 -10        
Jun22 211210 28310 28310 28310 28310 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211210 6972.0 7023.5 6956.5 6987.5 -17.0 58,708 264,593 -6,036  
Jan22 211210 6953.0 7010.5 6951.5 6976.5 -17.5 1,380 1,056 +259  
Feb22 211210 6972.5 6972.5 6972.5 6972.5 -17.0        
Mar22 211210 6949.5 7000.0 6949.5 6969.0 -17.0 0 90 +0  
Jun22 211210 6824.5 6824.5 6824.5 6824.5 -17.0        
Sep22 211210 6807.5 6807.5 6807.5 6807.5 -17.0        
Total Volume and Open Interest 63,088 275,244 -5,777  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211210 24150 24222 23910 23978 -175 106,319 112,767 -3,366  
Jan22 211210 24150 24220 23916 23980 -180 1,006 2,400 +386  
Total Volume and Open Interest 108,087 124,877 -2,438  
DAX(EUREX) Weekly Monthly
Dec21 211210 15627.0 15688.0 15526.0 15628.0 -10.0 66,416 77,682 -3,861  
Mar22 211210 15570.0 15665.0 15520.0 15614.0 -13.0 672 6,267 +269  
Jun22 211210 15575.0 15653.0 15575.0 15653.0 -13.0 32 4,658 +20  
Total Volume and Open Interest 67,120 88,607 -3,572  
Mini-DAX(EUREX)
Dec21 211210 15616.0 15688.0 15528.0 15628.0 -10.0 48,516 19,495 +977  
Mar22 211210 15553.0 15670.0 15520.0 15614.0 -13.0 793 1,348 +442  
Jun22 211210 15620.0 15653.0 15620.0 15653.0 -13.0 2 30 +1  
Total Volume and Open Interest 49,311 20,873 +1,420  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211210 4202 4222 4178 4200 -7 907,572 3,047,904 -20,772  
Mar22 211210 4190 4204 4160 4182 -7 221,969 441,773 +106,395  
Jun22 211210 4107 4107 4107 4107 -7 6 37,426 +2  
Total Volume and Open Interest 1,129,547 3,538,816 +85,625  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211210 12567 12635 12520 12594 -14 38,028 159,016 +2,992  
Mar22 211210 12449 12520 12410 12479 -14 4,400 6,476 +4,241  
Jun22 211210 12309 12309 12309 12309 -15 1 3,987 +0  
Total Volume and Open Interest 42,429 169,479 +7,233  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211210 7304.00 7333.00 7280.50 7296.00 -24.50 99,703 599,306 +1,825  
Mar22 211210 7265.50 7267.50 7219.50 7232.00 -26.00 11,834 10,424 +7,592  
Jun22 211210 7171.00 7173.00 7171.00 7173.00 -26.00 0 43 +0  
Total Volume and Open Interest 111,537 609,886 +9,417  
SPI 200(SFE) Weekly Monthly
Dec21 211210 7383.0 7390.0 7336.0 7353.0 -25.0 51,650 235,981 +1,447  
Mar22 211210 7277.0 7280.0 7239.0 7257.0 -21.0 2,358 4,216 +1,504  
Jun22 211210 7257.0 7257.0 7257.0 7257.0 -21.0        
Total Volume and Open Interest 54,009 240,198 +2,952  
FTSE MIB(ISE)
Dec21 211210 26630.00 26905.00 26625.00 26709.00 -86.00 18,490 95,349 -1,400  
Mar22 211210 26530.00 26775.00 26525.00 26592.00 -86.00 246 2,079 +181  
Jun22 211210 25997.00 25997.00 25997.00 25997.00 -81.00 0 7 +0  
Total Volume and Open Interest 18,736 97,435 -1,219  
KOSPI 200(KFE)
Mar22 211210 394.10 395.00 392.15 393.00 -2.95 62,202 204,593 +40,959  
Jun22 211210 394.60 394.65 392.50 393.25 -3.10 33 8,637 +1,523  
Sep22 211210 393.85 393.85 393.85 393.85 -2.95 0 509 +0  
Total Volume and Open Interest 350,044 358,741 -10,792  
GSCI(CME) Weekly Monthly
Dec21 211210 544.25 546.20 542.10 544.95 +5.20 194 1,238 -141  
Jan22 211210 544.00 546.40 542.70 544.40 +5.20 208 414 +199  
Feb22 211210 541.90 541.90 541.90 541.90 +0.20        
Total Volume and Open Interest 402 1,652 +58  
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