Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 13, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211213 1271.00 1271.00 1243.25 1244.00 -23.75 102,868 171,089 -15,369 Hover/Click
Mar22 211213 1277.50 1277.50 1250.00 1250.75 -23.50 81,084 230,126 +6,791 Hover/Click
May22 211213 1284.25 1284.75 1258.75 1259.25 -22.50 12,780 76,617 -312 Hover/Click
Jul22 211213 1289.50 1290.75 1265.50 1266.00 -22.00 16,184 69,376 -646 Hover/Click
Aug22 211213 1279.00 1282.25 1259.75 1259.75 -20.75 602 6,868 +128 Hover/Click
Sep22 211213 1260.75 1261.50 1240.75 1241.00 -19.25 624 6,397 +136 Hover/Click
Nov22 211213 1249.25 1249.25 1230.00 1230.50 -18.25 6,732 65,966 +891 Hover/Click
Jan23 211213 1248.25 1249.00 1230.75 1231.00 -17.75 248 9,145 -36 Hover/Click
Mar23 211213 1230.50 1230.50 1214.00 1214.25 -16.25 1,162 17,789 +586 Hover/Click
May23 211213 1221.00 1221.00 1207.50 1208.00 -15.75 215 3,989 +113 Hover/Click
Jul23 211213 1225.50 1225.50 1210.25 1210.25 -15.50 15 984 +6 Hover/Click
Aug23 211213 1204.00 1204.00 1204.00 1204.00 -15.25 0 70 +0 Hover/Click
Sep23 211213 1191.50 1191.50 1191.50 1191.50 -15.25 0 81 +0 Hover/Click
Nov23 211213 1183.00 1186.75 1176.50 1176.50 -12.25 81 1,810 +21 Hover/Click
Total Volume and Open Interest 222,595 660,364 -7,691  
Soybean Meal(CBOT) Weekly Monthly
Dec21 211213 385.00 390.60 384.00 384.00 +6.10 124 481 -97 Hover/Click
Jan22 211213 366.80 367.40 361.50 362.10 -4.70 52,544 74,987 -12,057 Hover/Click
Mar22 211213 365.90 366.40 359.30 360.50 -5.40 46,440 139,988 +5,979 Hover/Click
May22 211213 367.40 367.90 360.40 361.60 -5.70 12,196 69,332 +949 Hover/Click
Jul22 211213 370.20 370.30 363.20 364.00 -5.70 6,377 43,966 -476 Hover/Click
Aug22 211213 367.60 369.50 362.50 363.30 -5.60 544 10,020 +71 Hover/Click
Sep22 211213 366.40 367.50 360.90 361.50 -5.50 261 8,160 -22 Hover/Click
Oct22 211213 360.90 364.20 357.50 358.20 -5.60 120 5,900 +18 Hover/Click
Dec22 211213 364.20 364.30 357.30 358.40 -5.30 1,524 16,338 +295 Hover/Click
Jan23 211213 359.10 361.80 355.40 356.40 -5.30 90 1,387 +22 Hover/Click
Total Volume and Open Interest 120,377 374,448 -5,265  
Soybean Oil(CBOT) Weekly Monthly
Dec21 211213 53.54 53.55 53.24 53.24 -0.35 16 11 -14 Hover/Click
Jan22 211213 53.52 54.17 53.25 53.35 -0.34 60,122 78,538 -10,633 Hover/Click
Mar22 211213 53.56 54.24 53.28 53.38 -0.38 55,863 121,228 +7,616 Hover/Click
May22 211213 53.60 54.23 53.28 53.39 -0.41 21,732 70,060 -936 Hover/Click
Jul22 211213 53.61 54.12 53.25 53.35 -0.42 16,755 51,534 +633 Hover/Click
Aug22 211213 53.72 53.92 53.07 53.12 -0.48 2,599 7,855 +655 Hover/Click
Sep22 211213 53.26 53.69 52.90 52.93 -0.47 3,379 8,433 +977 Hover/Click
Oct22 211213 53.43 53.65 52.81 52.85 -0.47 1,861 7,805 +96 Hover/Click
Dec22 211213 53.25 53.72 52.87 52.97 -0.46 8,906 30,501 +2,197 Hover/Click
Jan23 211213 52.95 53.68 52.87 52.95 -0.45 109 1,057 +18 Hover/Click
Total Volume and Open Interest 171,749 383,447 +695  
Canola(WCE) Weekly Monthly
Jan22 211213 1006.3 1014.8 1000.7 1009.8 +4.2 9,572 25,318 -3,827 Hover/Click
Mar22 211213 979.2 988.8 975.0 984.0 +4.1 7,386 77,916 +1,080 Hover/Click
May22 211213 941.2 951.0 938.6 947.4 +4.0 2,133 44,086 +876 Hover/Click
Jul22 211213 892.5 899.2 890.6 896.0 +2.0 786 20,243 +57 Hover/Click
Nov22 211213 760.0 762.6 752.2 756.8 -1.4 1,283 16,984 +285 Hover/Click
Total Volume and Open Interest 21,243 187,363 -1,526  
Corn(CBOT) Weekly Monthly
Dec21 211213 587.50 588.00 580.75 584.25 -4.25 2,082 1,654 -1,336 Hover/Click
Mar22 211213 590.00 590.25 582.25 585.00 -5.00 146,620 742,109 +2,932 Hover/Click
May22 211213 591.75 591.75 584.50 587.25 -4.75 40,171 225,702 +2,829 Hover/Click
Jul22 211213 590.75 591.00 584.25 587.00 -4.00 39,438 200,803 +1,777 Hover/Click
Sep22 211213 563.00 564.00 556.00 558.25 -6.00 14,300 71,512 +2,074 Hover/Click
Dec22 211213 550.00 550.50 540.50 542.50 -8.50 19,959 180,381 +1,550 Hover/Click
Mar23 211213 557.00 557.75 548.00 550.00 -8.25 817 10,109 +91 Hover/Click
May23 211213 559.75 559.75 550.50 552.50 -8.50 39 1,142 -7 Hover/Click
Jul23 211213 556.50 556.50 549.50 551.25 -8.25 176 7,350 -62 Hover/Click
Sep23 211213 512.00 512.00 506.75 506.75 -7.50 9 283 +2 Hover/Click
Total Volume and Open Interest 264,064 1,449,270 +10,203  
Wheat(CBOT) Weekly Monthly
Dec21 211213 779.25 791.00 779.25 785.50 +3.50 64 99 -79 Hover/Click
Mar22 211213 784.75 794.00 776.00 788.75 +3.50 63,021 183,625 -1,398 Hover/Click
May22 211213 790.50 798.75 781.00 794.25 +3.50 18,535 45,182 +428 Hover/Click
Jul22 211213 781.25 790.50 773.00 786.50 +3.50 12,324 70,486 -184 Hover/Click
Sep22 211213 783.50 792.25 775.50 788.50 +3.25 6,527 18,110 +361 Hover/Click
Dec22 211213 786.50 796.25 780.00 792.50 +3.25 4,120 32,145 -37 Hover/Click
Total Volume and Open Interest 106,354 360,110 -785  
Wheat(KCBT) Weekly Monthly
Dec21 211213 804.25 813.25 799.00 808.50 +7.00 14 36 -4 Hover/Click
Mar22 211213 805.50 815.50 796.50 812.50 +7.00 28,475 122,313 -1,841 Hover/Click
May22 211213 804.75 816.00 797.75 813.50 +6.75 9,871 29,806 -1,054 Hover/Click
Jul22 211213 796.00 806.25 788.75 803.50 +5.00 8,549 42,278 +559 Hover/Click
Sep22 211213 799.25 808.00 791.00 805.25 +4.25 4,008 13,128 -759 Hover/Click
Dec22 211213 803.50 813.00 797.25 810.25 +3.00 1,086 10,696 +54 Hover/Click
Mar23 211213 799.50 811.75 799.50 810.00 +2.50 99 928 +36 Hover/Click
Total Volume and Open Interest 52,244 220,618 -3,018  
Wheat(MGE) Weekly Monthly
Dec21 211213 1037.25 1037.25 1037.00 1037.00 -2.25 0 102 +0 Hover/Click
Mar22 211213 1021.00 1027.50 1010.50 1018.25 -3.50 4,466 48,627 +83 Hover/Click
May22 211213 1007.75 1014.00 998.75 1008.25 -1.75 1,802 14,810 +377 Hover/Click
Jul22 211213 975.50 986.00 971.00 980.00 +1.00 569 4,882 -64 Hover/Click
Sep22 211213 916.75 926.00 916.75 920.50 +1.25 346 5,608 +132 Hover/Click
Dec22 211213 914.00 914.00 912.25 912.25 +1.75 211 1,406 +1 Hover/Click
Total Volume and Open Interest 7,394 75,460 +529  
Oats(CBOT) Weekly Monthly
Dec21 211213 720.00 721.50 711.25 711.25 -6.75 0 2 +0 Hover/Click
Mar22 211213 712.00 716.50 705.25 706.25 -6.75 432 3,479 -12 Hover/Click
May22 211213 696.00 696.00 687.75 687.75 -7.50 29 583 +0 Hover/Click
Jul22 211213 643.00 643.00 634.75 638.00 -5.00 18 323 +1 Hover/Click
Total Volume and Open Interest 491 4,742 -9  
Rough Rice(CBOT) Weekly Monthly
Jan22 211213 13.89 13.90 13.70 13.77 -0.05 730 5,352 -415 Hover/Click
Mar22 211213 14.13 14.13 13.97 14.03 -0.06 311 2,669 +189 Hover/Click
May22 211213 14.23 14.28 14.20 14.23 -0.05 0 87 +0 Hover/Click
Jul22 211213 14.30 14.30 14.30 14.30 -0.06 0 41 +0 Hover/Click
Total Volume and Open Interest 1,041 8,218 -226  
Live Cattle(CME) Weekly Monthly
Dec21 211213 136.850 137.800 135.750 136.950 +0.100 2,767 10,069 -1,704 Hover/Click
Feb22 211213 138.050 139.285 136.850 138.850 +0.770 16,016 128,788 -654 Hover/Click
Apr22 211213 141.850 142.685 140.750 142.380 +0.500 9,154 78,636 +1,213 Hover/Click
Jun22 211213 137.485 138.150 136.650 137.900 +0.400 8,266 57,337 +1,799 Hover/Click
Aug22 211213 136.035 136.685 135.380 136.550 +0.515 4,692 21,513 +723 Hover/Click
Oct22 211213 138.550 139.350 138.050 139.235 +0.500 1,117 7,797 +337 Hover/Click
Total Volume and Open Interest 42,358 308,859 +1,786  
Feeder Cattle(CME) Weekly Monthly
Jan22 211213 164.900 166.080 163.900 165.535 +0.655 5,872 13,611 -1,194 Hover/Click
Mar22 211213 165.535 166.950 164.850 166.485 +1.185 5,838 14,365 +1,088 Hover/Click
Apr22 211213 168.185 169.850 167.880 169.350 +1.150 1,898 4,423 +170 Hover/Click
May22 211213 170.080 171.700 169.785 171.285 +1.185 773 3,976 +135 Hover/Click
Aug22 211213 178.000 179.080 177.400 178.900 +1.150 190 3,613 +67 Hover/Click
Sep22 211213 178.235 179.500 178.150 179.400 +1.365 43 760 +13 Hover/Click
Oct22 211213 178.750 179.450 178.550 179.285 +0.535 11 218 -1 Hover/Click
Total Volume and Open Interest 14,625 41,145 +278  
Lean Hogs(CME) Weekly Monthly
Dec21 211213 72.600 72.830 72.080 72.280 -0.770 4,755 13,754 -1,439 Hover/Click
Feb22 211213 80.630 81.230 80.200 80.750 -0.280 15,136 81,345 -1,568 Hover/Click
Apr22 211213 85.600 86.080 85.150 85.850 -0.130 6,875 51,304 -161 Hover/Click
May22 211213 91.150 91.150 90.550 91.000 -0.130 17 1,518 +2  
Jun22 211213 96.930 97.200 96.480 97.030 -0.150 3,717 33,321 +284 Hover/Click
Jul22 211213 97.330 97.480 96.800 97.300 -0.200 3,454 14,525 -384 Hover/Click
Aug22 211213 96.500 96.800 96.050 96.730 -0.070 3,132 15,709 +417 Hover/Click
Oct22 211213 82.100 82.550 81.730 82.480 +0.150 499 6,505 +24 Hover/Click
Total Volume and Open Interest 37,702 219,623 -2,823  
Class III Milk(CME) Weekly Monthly
Dec21 211213 18.60 18.62 18.56 18.62 +0.02 175 4,470 -47 Hover/Click
Jan22 211213 19.82 20.13 19.74 20.06 +0.24 748 3,996 +254 Hover/Click
Feb22 211213 19.78 20.11 19.78 20.02 +0.06 346 3,364 +65 Hover/Click
Mar22 211213 19.66 19.90 19.63 19.89 +0.20 187 2,907 -14 Hover/Click
Apr22 211213 19.54 19.70 19.48 19.65 +0.08 130 2,060 -13 Hover/Click
May22 211213 19.61 19.69 19.54 19.68 +0.07 47 1,928 +12 Hover/Click
Jun22 211213 19.65 19.72 19.57 19.65 +0.10 54 1,751 +20 Hover/Click
Jul22 211213 19.65 19.70 19.59 19.65 +0.05 83 1,074 +15 Hover/Click
Aug22 211213 19.57 19.65 19.56 19.65 +0.05 22 1,002 +2 Hover/Click
Sep22 211213 19.60 19.60 19.60 19.60 +0.10 25 843 +3 Hover/Click
Oct22 211213 19.40 19.50 19.39 19.40 -0.07 23 676 +3 Hover/Click
Nov22 211213 19.15 19.22 19.14 19.17 -0.04 31 667 +8 Hover/Click
Dec22 211213 19.00 19.04 18.95 19.00 -0.01 58 721 +14 Hover/Click
Total Volume and Open Interest 1,946 25,749 +336  
Cocoa(ICE) Weekly Monthly
Dec21 211213 2630 2630 2528 2528 +66 0 2 +0 Hover/Click
Mar22 211213 2475 2536 2469 2532 +66 17,077 106,116 -367 Hover/Click
May22 211213 2493 2550 2485 2544 +63 8,286 46,229 +1,015 Hover/Click
Jul22 211213 2494 2550 2490 2544 +58 3,331 29,575 +128 Hover/Click
Sep22 211213 2502 2549 2496 2545 +53 1,650 20,125 -78 Hover/Click
Dec22 211213 2496 2546 2496 2540 +47 1,143 19,258 +350 Hover/Click
Mar23 211213 2498 2542 2498 2534 +43 219 13,702 -91 Hover/Click
Total Volume and Open Interest 31,777 241,841 +964  
Coffee "C"(ICE) Weekly Monthly
Dec21 211213 237.15 237.20 236.70 236.70 +4.00 9 406 -7 Hover/Click
Mar22 211213 234.40 239.40 233.30 236.70 +4.10 17,140 125,514 -881 Hover/Click
May22 211213 234.05 239.15 233.25 236.50 +4.15 7,466 49,639 +309 Hover/Click
Jul22 211213 233.25 238.25 232.95 235.95 +4.10 5,332 32,546 +499 Hover/Click
Sep22 211213 231.75 236.45 231.30 234.30 +4.10 2,596 17,415 +387 Hover/Click
Dec22 211213 230.30 234.50 229.45 232.40 +3.95 1,286 22,479 -92 Hover/Click
Total Volume and Open Interest 34,404 264,610 +235  
Orange Juice(ICE) Weekly Monthly
Jan22 211213 127.50 127.70 124.35 124.80 -2.60 562 5,695 -149 Hover/Click
Mar22 211213 127.75 128.20 122.95 123.00 -5.20 287 4,808 +180 Hover/Click
May22 211213 129.00 129.00 124.80 124.80 -4.40 37 924 +29 Hover/Click
Jul22 211213 128.60 128.60 126.80 126.80 -4.25 0 103 +0 Hover/Click
Sep22 211213 129.05 129.05 129.05 129.05 -4.20 0 1 +0 Hover/Click
Nov22 211213 131.25 131.25 130.55 130.55 -4.20       Hover/Click
Total Volume and Open Interest 886 11,531 +60  
Sugar #11(ICE) Weekly Monthly
Mar22 211213 19.76 19.85 19.58 19.64 -0.07 35,036 349,500 +574 Hover/Click
May22 211213 19.34 19.43 19.20 19.25 -0.07 15,179 148,427 +164 Hover/Click
Jul22 211213 18.94 18.99 18.80 18.85 -0.04 14,492 118,103 -1,103 Hover/Click
Oct22 211213 18.74 18.75 18.58 18.66 -0.02 6,769 108,359 +975 Hover/Click
Mar23 211213 18.60 18.61 18.46 18.55 -0.01 2,346 55,147 +284 Hover/Click
May23 211213 17.57 17.57 17.43 17.55 +0.02 1,889 25,605 +1,236 Hover/Click
Jul23 211213 16.82 16.90 16.78 16.89 +0.03 383 25,698 -133 Hover/Click
Oct23 211213 16.43 16.49 16.40 16.47 +0.01 189 22,173 -73 Hover/Click
Total Volume and Open Interest 76,284 867,392 +1,924  
London Cocoa(LCE) Weekly Monthly
Dec21 211213 1538 1574 1521 1571 +60 2,493 4,110 -2,008 Hover/Click
Mar22 211213 1667 1710 1662 1706 +36 9,258 75,751 -105 Hover/Click
May22 211213 1694 1737 1692 1733 +35 4,794 38,964 +916 Hover/Click
Jul22 211213 1695 1737 1695 1732 +32 1,198 32,770 -53 Hover/Click
Sep22 211213 1696 1737 1696 1732 +30 1,277 41,076 +550 Hover/Click
Dec22 211213 1702 1737 1702 1734 +27 903 48,365 +456 Hover/Click
Mar23 211213 1702 1738 1702 1731 +24 442 22,065 -103 Hover/Click
Total Volume and Open Interest 20,757 278,838 -343  
London Sugar(LCE) Weekly Monthly
Mar22 211213 511.30 513.50 508.90 510.10 -1.30 2,240 29,795 +65 Hover/Click
May22 211213 508.00 508.90 505.10 506.30 -2.10 546 11,796 +37 Hover/Click
Aug22 211213 500.00 501.60 498.70 499.30 -2.30 261 7,746 +47 Hover/Click
Oct22 211213 493.30 493.30 490.00 490.70 -2.50 120 7,646 -10 Hover/Click
Dec22 211213 487.00 488.60 487.00 488.30 -1.60 75 2,016 -32 Hover/Click
Total Volume and Open Interest 3,273 60,493 +115  
Cotton(ICE) Weekly Monthly
Mar22 211213 106.23 107.82 106.01 106.81 +0.58 10,134 126,371 -1,923 Hover/Click
May22 211213 104.93 106.40 104.93 105.48 +0.55 4,323 44,063 +1,145 Hover/Click
Jul22 211213 102.80 103.95 102.80 103.20 +0.40 1,621 24,666 -220 Hover/Click
Oct22 211213 95.16 95.16 95.16 95.16 +0.61 0 35 +0 Hover/Click
Dec22 211213 89.74 90.00 89.35 89.92 +0.17 1,350 32,576 +48 Hover/Click
Mar23 211213 86.64 86.86 86.64 86.81 +0.21 251 2,094 +155 Hover/Click
Total Volume and Open Interest 17,770 234,070 -830  
Lumber(CME) Weekly Monthly
Jan22 211213 1103.5 1114.3 1073.0 1114.3 +45.0 84 1,305 -12  
Mar22 211213 1051.1 1070.5 1015.5 1069.1 +43.6 191 763 -19  
May22 211213 1018.0 1018.2 973.0 998.8 +23.8 11 88 +4  
Jul22 211213 980.2 980.2 965.0 965.0 +29.8 1 26 -1  
Sep22 211213 950.0 950.0 905.1 905.1 -0.1 1 6 +0  
Nov22 211213 910.1 910.1 910.1 910.1 -0.1 0 1 +0  
Jan23 211213 910.1 910.1 910.1 910.1 -0.1        
Total Volume and Open Interest 288 2,189 -28  
Crude Oil(NYM) Weekly Monthly
Jan22 211213 72.04 73.00 70.71 71.29 -0.38 393,205 194,785 -24,887 Hover/Click
Feb22 211213 71.84 72.82 70.54 71.06 -0.42 144,300 247,913 +6,365 Hover/Click
Mar22 211213 71.61 72.55 70.33 70.80 -0.42 99,798 211,242 +12,492 Hover/Click
Apr22 211213 71.35 72.25 70.10 70.53 -0.42 31,421 87,196 +3,152 Hover/Click
May22 211213 71.15 71.90 69.90 70.25 -0.42 21,459 71,473 -375 Hover/Click
Jun22 211213 70.65 71.60 69.61 69.95 -0.42 46,804 169,130 -2,197 Hover/Click
Jul22 211213 70.43 71.11 69.39 69.64 -0.40 9,031 61,023 -901 Hover/Click
Aug22 211213 70.21 70.72 69.13 69.32 -0.38 7,547 55,910 +941 Hover/Click
Sep22 211213 69.87 70.45 68.74 68.99 -0.37 22,452 81,310 +3,341 Hover/Click
Oct22 211213 69.88 69.88 68.43 68.64 -0.34 5,787 42,177 -136 Hover/Click
Nov22 211213 68.97 69.49 68.16 68.30 -0.32 1,379 45,612 -10 Hover/Click
Dec22 211213 68.67 69.37 67.73 67.96 -0.30 34,582 201,700 -3,423 Hover/Click
Jan23 211213 67.90 68.47 67.26 67.62 -0.28 1,170 38,531 -50 Hover/Click
Feb23 211213 67.28 68.04 67.28 67.28 -0.27 166 27,682 +52 Hover/Click
Mar23 211213 66.95 67.72 66.95 66.95 -0.28 1,204 39,502 +230 Hover/Click
Apr23 211213 66.64 67.37 66.64 66.64 -0.28 27 17,001 +13 Hover/Click
Total Volume and Open Interest 842,077 1,950,626 -4,374  
e-miNY Crude Oil(NYM)
Jan22 211213 72.000 73.000 70.700 71.300 -0.375 17,315 2,773 -123  
Feb22 211213 71.875 72.800 70.525 71.050 -0.425 1,615 1,939 +36  
Mar22 211213 71.675 72.525 70.350 70.800 -0.425 170 598 +4  
Apr22 211213 71.500 71.500 70.100 70.525 -0.425 12 71 -1  
May22 211213 71.000 71.000 70.200 70.250 -0.425 3 58 -1  
Jun22 211213 71.150 71.150 69.850 69.950 -0.425 6 182 +5  
Jul22 211213 69.600 69.650 69.600 69.650 -0.400 0 22 +0  
Aug22 211213 69.325 69.325 69.325 69.325 -0.375 0 7 +0  
Sep22 211213 69.000 69.000 69.000 69.000 -0.350 1 8 +1  
Oct22 211213 69.725 69.725 68.650 68.650 -0.325 2 6 +0  
Total Volume and Open Interest 19,126 5,924 -77  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211213 225.95 228.39 223.07 223.28 -1.88 56,589 69,932 -6,834 Hover/Click
Feb22 211213 225.77 227.78 222.67 222.88 -1.70 34,899 54,293 +3,785 Hover/Click
Mar22 211213 225.11 226.37 221.21 221.43 -1.74 22,197 40,588 +1,400 Hover/Click
Apr22 211213 222.98 224.02 219.02 219.21 -1.86 8,846 24,275 +940 Hover/Click
May22 211213 219.54 221.50 217.57 217.68 -1.85 5,530 14,339 +533 Hover/Click
Jun22 211213 220.46 221.38 216.56 216.74 -1.77 7,542 27,799 +1,032 Hover/Click
Jul22 211213 220.06 221.00 216.24 216.44 -1.70 2,016 9,534 +137 Hover/Click
Aug22 211213 218.17 220.79 216.14 216.34 -1.62 939 5,607 +98 Hover/Click
Sep22 211213 218.19 220.81 216.28 216.44 -1.55 1,013 7,274 +125 Hover/Click
Oct22 211213 218.18 218.90 216.47 216.52 -1.49 271 4,886 +11 Hover/Click
Nov22 211213 218.10 218.50 216.29 216.45 -1.45 184 3,612 -15 Hover/Click
Dec22 211213 217.54 220.35 216.04 216.22 -1.41 919 18,441 +144 Hover/Click
Jan23 211213 216.04 217.49 216.04 216.04 -1.34 136 3,742 +10 Hover/Click
Feb23 211213 215.42 215.42 215.42 215.42 -1.32 110 840 +21 Hover/Click
Total Volume and Open Interest 141,352 300,469 +1,392  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211213 214.55 217.52 211.44 211.65 -2.07 62,195 93,252 -8,742 Hover/Click
Feb22 211213 213.56 216.28 210.37 210.57 -2.13 44,709 65,021 +6,252 Hover/Click
Mar22 211213 214.05 216.70 210.84 211.04 -2.12 23,153 35,397 +3,202 Hover/Click
Apr22 211213 225.80 227.53 221.78 221.98 -2.15 12,261 24,012 +1,862 Hover/Click
May22 211213 226.06 226.30 221.78 221.95 -2.06 6,123 12,667 +359 Hover/Click
Jun22 211213 225.00 226.07 220.55 220.74 -1.98 9,055 20,737 -104 Hover/Click
Jul22 211213 222.25 223.75 218.57 218.74 -1.89 4,479 10,693 -522 Hover/Click
Aug22 211213 218.13 218.90 216.26 216.26 -1.87 2,101 5,279 +293 Hover/Click
Sep22 211213 216.07 216.07 213.04 213.23 -1.88 3,962 11,497 -207 Hover/Click
Oct22 211213 201.84 202.10 199.65 199.69 -1.76 1,066 3,899 -57 Hover/Click
Total Volume and Open Interest 171,636 299,253 +2,779  
e-miNY RBOB Gasoline(NYM)
Jan22 211213 211.65 211.65 211.65 211.65 -2.07        
Feb22 211213 210.57 210.57 210.57 210.57 -2.13        
Mar22 211213 211.04 211.04 211.04 211.04 -2.12        
Apr22 211213 221.98 221.98 221.98 221.98 -2.15        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jan22 211213 3.975 4.085 3.770 3.794 -0.131 141,107 157,834 -31,063 Hover/Click
Feb22 211213 3.940 4.042 3.737 3.761 -0.128 47,288 84,669 +5,180 Hover/Click
Mar22 211213 3.825 3.941 3.653 3.673 -0.115 66,638 200,686 +11,153 Hover/Click
Apr22 211213 3.736 3.842 3.595 3.617 -0.097 35,379 91,965 -2,751 Hover/Click
May22 211213 3.733 3.853 3.618 3.639 -0.086 20,928 115,717 -1,877 Hover/Click
Jun22 211213 3.793 3.891 3.666 3.685 -0.084 11,849 48,825 -177 Hover/Click
Jul22 211213 3.852 3.945 3.720 3.739 -0.085 15,352 40,349 -2,236 Hover/Click
Aug22 211213 3.852 3.962 3.738 3.759 -0.084 8,017 31,967 -52 Hover/Click
Sep22 211213 3.868 3.952 3.730 3.751 -0.083 10,843 44,584 +1,965 Hover/Click
Oct22 211213 3.889 3.987 3.762 3.782 -0.084 17,021 79,138 +593 Hover/Click
Nov22 211213 4.030 4.084 3.867 3.883 -0.084 4,034 34,780 +119 Hover/Click
Dec22 211213 4.184 4.261 4.043 4.059 -0.088 5,218 32,601 +220 Hover/Click
Jan23 211213 4.272 4.346 4.141 4.157 -0.081 6,220 43,165 -211 Hover/Click
Feb23 211213 4.201 4.228 4.047 4.058 -0.073 1,082 11,794 -90 Hover/Click
Mar23 211213 3.865 3.904 3.752 3.761 -0.056 2,805 25,894 -187 Hover/Click
Apr23 211213 3.258 3.258 3.137 3.147 -0.031 2,335 18,319 +328 Hover/Click
Total Volume and Open Interest 399,907 1,168,221 -18,147  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211213 75.37 76.39 74.20 74.39 -0.76 283,389 376,356 -27,127 Hover/Click
Mar22 211213 75.15 76.17 74.02 74.28 -0.63 184,208 376,187 +20,963 Hover/Click
Apr22 211213 74.84 75.81 73.72 73.98 -0.56 78,950 166,213 +6,936 Hover/Click
May22 211213 74.77 75.46 73.44 73.69 -0.51 44,357 90,024 +1,883 Hover/Click
Jun22 211213 74.21 75.12 73.14 73.40 -0.48 81,286 190,526 +306 Hover/Click
Jul22 211213 73.92 74.77 72.83 73.07 -0.46 21,182 80,074 -1,477 Hover/Click
Aug22 211213 73.70 74.40 72.53 72.74 -0.44 10,020 50,178 -1,894 Hover/Click
Sep22 211213 73.33 74.02 72.21 72.41 -0.42 15,223 70,191 +2,448 Hover/Click
Oct22 211213 73.06 73.64 71.94 72.07 -0.41 4,042 34,118 -157 Hover/Click
Nov22 211213 71.77 71.77 71.77 71.77 -0.40 3,769 40,371 -86 Hover/Click
Dec22 211213 72.38 72.95 71.28 71.46 -0.38 57,006 211,185 -2,810 Hover/Click
Jan23 211213 71.14 71.14 71.14 71.14 -0.37 1,984 25,062 +95 Hover/Click
Feb23 211213 70.85 70.85 70.85 70.85 -0.36 1,381 27,172 +199 Hover/Click
Mar23 211213 70.62 70.62 70.62 70.62 -0.35 3,688 22,045 +603 Hover/Click
Total Volume and Open Interest 827,636 2,150,109 -2,182  
Gas Oil(ICE) Weekly Monthly
Jan22 211213 652.25 658.00 645.00 648.75 +2.50 96,464 141,851 -3,460 Hover/Click
Feb22 211213 650.50 656.50 643.75 647.25 +2.50 55,437 101,218 +1,231 Hover/Click
Mar22 211213 647.75 653.00 640.50 644.00 +2.50 30,587 90,252 +4,950 Hover/Click
Apr22 211213 645.50 648.00 636.00 639.50 +2.25 9,038 30,212 -875 Hover/Click
May22 211213 641.75 644.50 632.50 635.75 +2.00 4,128 29,065 -240 Hover/Click
Jun22 211213 637.50 641.50 629.75 632.75 +1.75 16,014 74,032 +1,115 Hover/Click
Jul22 211213 636.75 637.75 628.25 630.75 +1.75 1,894 19,648 -256 Hover/Click
Aug22 211213 636.00 637.25 627.00 629.75 +1.75 1,057 10,833 -99 Hover/Click
Sep22 211213 636.00 636.00 626.50 629.50 +2.00 2,376 15,941 -57 Hover/Click
Oct22 211213 635.25 635.25 626.75 629.50 +2.25 573 11,767 +83 Hover/Click
Total Volume and Open Interest 259,898 629,271 -17,677  
Ethanol(CBOT)
Jan22 211213 2.137 2.137 2.137 2.137 unch        
Feb22 211213 2.137 2.137 2.137 2.137 unch        
Mar22 211213 2.137 2.137 2.137 2.137 unch        
Apr22 211213 2.137 2.137 2.137 2.137 unch        
May22 211213 2.137 2.137 2.137 2.137 unch        
Jun22 211213 2.137 2.137 2.137 2.137 unch        
Jul22 211213 2.137 2.137 2.137 2.137 unch        
Aug22 211213 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211213 72.13 73.00 70.76 71.29 -0.38 20,235 37,919 -347 Hover/Click
Feb22 211213 71.94 72.82 70.58 71.06 -0.42 28,890 38,932 +1,479 Hover/Click
Mar22 211213 72.25 72.47 70.36 70.80 -0.42 24,104 44,159 +606 Hover/Click
Apr22 211213 71.65 71.65 70.15 70.53 -0.42 9,569 15,196 -520 Hover/Click
May22 211213 71.32 71.32 69.96 70.25 -0.42 5,422 10,952 -261 Hover/Click
Jun22 211213 70.99 70.99 69.77 69.95 -0.42 12,177 64,916 -1,094 Hover/Click
Jul22 211213 70.03 70.03 69.52 69.64 -0.40 973 7,608 -229 Hover/Click
Aug22 211213 69.34 69.35 69.30 69.32 -0.38 454 7,479 +46 Hover/Click
Sep22 211213 69.38 69.38 68.89 68.99 -0.37 2,301 20,316 +19 Hover/Click
Oct22 211213 68.64 68.64 68.64 68.64 -0.34 248 7,283 +31 Hover/Click
Nov22 211213 68.30 68.30 68.30 68.30 -0.32 117 7,766 +6 Hover/Click
Dec22 211213 68.80 68.80 67.89 67.96 -0.30 6,508 78,698 +1,243 Hover/Click
Jan23 211213 67.62 67.62 67.62 67.62 -0.28 174 2,991 -17 Hover/Click
Feb23 211213 67.28 67.28 67.28 67.28 -0.27 2 1,520 -1 Hover/Click
Mar23 211213 66.95 66.95 66.95 66.95 -0.28 112 7,079 +50 Hover/Click
Apr23 211213 66.64 66.64 66.64 66.64 -0.28 1 1,666 -1 Hover/Click
Total Volume and Open Interest 113,415 438,939 +1,101  
US Dollar Index(ICE) Weekly Monthly
Dec21 211213 96.065 96.430 96.065 96.345 +0.245 16,199 12,514 -9,109 Hover/Click
Mar22 211213 96.085 96.420 96.025 96.272 +0.198 20,252 46,072 +7,667 Hover/Click
Jun22 211213 96.150 96.350 96.150 96.257 +0.217 268 670 +113 Hover/Click
Total Volume and Open Interest 36,719 59,266 -1,329  
Australian Dollar(CME) Weekly Monthly
Dec21 211213 71.65 71.76 71.21 71.21 -0.48 98,800 61,213 -22,015 Hover/Click
Mar22 211213 71.67 71.79 71.13 71.41 -0.31 81,118 180,897 +40,149 Hover/Click
Jun22 211213 71.70 71.79 71.15 71.42 -0.31 94 295 +61 Hover/Click
Total Volume and Open Interest 180,238 243,280 +18,212  
British Pound(CME) Weekly Monthly
Dec21 211213 132.58 132.68 132.23 132.47 -0.10 170,577 90,497 -30,633 Hover/Click
Mar22 211213 132.65 132.75 132.13 132.24 -0.38 146,266 197,836 +68,388 Hover/Click
Jun22 211213 132.47 132.68 132.09 132.19 -0.37 23 1,044 +1 Hover/Click
Total Volume and Open Interest 318,311 292,071 +38,843  
Canadian Dollar(CME) Weekly Monthly
Dec21 211213 78.53 78.71 78.00 78.15 -0.41 117,079 58,277 -24,829 Hover/Click
Mar22 211213 78.58 78.73 78.02 78.17 -0.41 90,367 105,561 +42,616 Hover/Click
Jun22 211213 78.38 78.67 77.98 78.13 -0.40 837 4,706 +416 Hover/Click
Sep22 211213 78.03 78.47 77.97 78.03 -0.40 4 314 +0 Hover/Click
Total Volume and Open Interest 208,725 170,901 +18,282  
Japanese Yen(CME) Weekly Monthly
Dec21 211213 88.16 88.18 87.94 88.08 -0.09 149,469 50,167 -54,603 Hover/Click
Mar22 211213 88.27 88.31 88.02 88.19 -0.07 117,892 159,053 +52,422 Hover/Click
Jun22 211213 88.29 88.41 88.15 88.30 -0.07 176 407 +150 Hover/Click
Total Volume and Open Interest 268,010 210,423 -1,899  
Swiss Franc(CME) Weekly Monthly
Dec21 211213 108.60 108.63 108.04 108.38 -0.20 33,214 14,499 -14,205 Hover/Click
Mar22 211213 108.93 108.96 108.34 108.78 -0.11 30,105 34,962 +12,115 Hover/Click
Jun22 211213 109.08 109.08 108.78 109.08 -0.11 0 36 +0 Hover/Click
Total Volume and Open Interest 63,319 49,536 -2,090  
EuroFX(CME) Weekly Monthly
Dec21 211213 113.09 113.19 112.60 112.77 -0.35 470,618 145,842 -233,908 Hover/Click
Mar22 211213 113.41 113.46 112.87 113.16 -0.23 419,322 562,009 +254,099 Hover/Click
Jun22 211213 113.64 113.66 113.12 113.40 -0.23 3,353 3,922 +1,678 Hover/Click
Total Volume and Open Interest 893,962 724,339 +22,166  
Mexican Peso(CME) Weekly Monthly
Dec21 211213 479.63 480.13 477.88 477.88 unch 49,023 102,482 -17,341 Hover/Click
Mar22 211213 470.75 472.00 467.88 468.63 -1.50 44,120 98,935 +19,033 Hover/Click
Total Volume and Open Interest 93,146 201,433 +1,693  
Brazilian Real(CME) Weekly Monthly
Jan22 211213 176.55 177.95 175.35 175.70 -1.45 11,063 22,266 +1,915  
Feb22 211213 175.45 176.45 174.20 174.50 -1.55 34 131 +2  
Mar22 211213 175.15 175.25 172.85 173.30 -1.65 117 4,483 -1 Hover/Click
Apr22 211213 172.00 172.00 172.00 172.00 -1.50 0 7 +0  
Total Volume and Open Interest 11,214 26,887 +1,916  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211213 162~230 164~090 162~160 164~010 +1~050 617 8,831 -35 Hover/Click
Mar22 211213 161~070 162~230 160~300 162~150 +1~050 322,041 1,201,302 +3,029 Hover/Click
Jun22 211213 164~000 164~180 164~000 164~180 +1~050 1 36 +1 Hover/Click
Total Volume and Open Interest 322,659 1,210,169 +2,995  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211213 131~040 131~190 130~305 131~165 +0~135 7,912 17,247 -1,979 Hover/Click
Mar22 211213 130~130 130~305 130~075 130~270 +0~140 1,429,648 3,774,842 -19,405 Hover/Click
Jun22 211213 129~165 130~190 129~165 130~165 +0~145 6 26 +3 Hover/Click
Total Volume and Open Interest 1,437,566 3,792,115 -21,381  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211213 121~094 121~200 121~084 121~176 +0~056 18,494 46,360 +538 Hover/Click
Mar22 211213 120~262 121~044 120~234 121~016 +0~064 739,999 3,486,381 -1,669 Hover/Click
Jun22 211213 121~016 121~016 121~016 121~016 +0~064       Hover/Click
Total Volume and Open Interest 758,493 3,532,741 -1,131  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211213 109~145 109~166 109~140 109~161 +0~012 9,233 12,652 -3,898 Hover/Click
Mar22 211213 109~033 109~055 109~021 109~046 +0~014 338,083 1,901,083 +7,369 Hover/Click
Jun22 211213 109~046 109~046 109~046 109~046 +0~014       Hover/Click
Total Volume and Open Interest 347,316 1,913,735 +3,471  
Eurodollars(CME) Weekly Monthly
Dec21 211213 99.800 99.800 99.798 99.798 unch 145,643 1,243,057 +1,764  
Mar22 211213 99.685 99.705 99.680 99.700 +0.015 140,269 1,090,991 -8,812  
Jun22 211213 99.490 99.520 99.480 99.510 +0.015 143,253 877,473 +1,118  
Sep22 211213 99.275 99.310 99.260 99.300 +0.025 161,214 725,887 +11,465  
Dec22 211213 99.000 99.040 98.980 99.030 +0.030 254,285 1,228,849 +27,831  
Mar23 211213 98.785 98.845 98.770 98.835 +0.045 138,905 948,925 -5,291  
Jun23 211213 98.580 98.655 98.560 98.645 +0.055 120,950 733,114 -2,148  
Sep23 211213 98.405 98.495 98.390 98.480 +0.060 124,718 736,325 -4,205  
Dec23 211213 98.315 98.400 98.290 98.385 +0.055 212,830 1,283,487 +8,944  
Mar24 211213 98.275 98.365 98.255 98.345 +0.055 85,645 455,860 +1,565  
Jun24 211213 98.265 98.350 98.245 98.325 +0.050 71,844 483,936 -3,698  
Sep24 211213 98.245 98.335 98.225 98.305 +0.050 77,896 403,709 +13,313  
Dec24 211213 98.225 98.305 98.205 98.280 +0.045 163,484 753,660 +21,352  
Mar25 211213 98.240 98.320 98.220 98.295 +0.050 55,070 311,835 +529  
Jun25 211213 98.245 98.335 98.235 98.305 +0.050 33,144 192,548 +2,366  
Sep25 211213 98.250 98.330 98.230 98.305 +0.050 28,781 133,864 -2,115  
Dec25 211213 98.240 98.320 98.220 98.290 +0.050 55,617 175,087 +6,388  
Mar26 211213 98.245 98.325 98.225 98.295 +0.050 26,092 79,537 +549  
Total Volume and Open Interest 2,170,198 12,408,845 +83,780  
Ultra T-Bond(CBOT)
Dec21 211213 197~30 200~22 196~31 200~12 +2~22 1,533 6,779 -1,272  
Mar22 211213 196~31 200~08 196~09 199~25 +2~23 190,514 1,234,568 +14,504  
Jun22 211213 199~26 199~26 199~26 199~26 +2~23        
Total Volume and Open Interest 192,047 1,241,347 +13,232  
Ultra 10-Yr T-Note(CBOT)
Dec21 211213 146~080 147~095 146~045 147~065 +0~270 3,321 15,749 -1,674  
Mar22 211213 146~135 147~135 146~050 147~085 +0~275 259,115 1,357,183 -3,548  
Jun22 211213 147~085 147~085 147~085 147~085 +0~275        
Total Volume and Open Interest 262,436 1,372,932 -5,222  
30 Day Federal Funds(CBOT)
Dec21 211213 99.920 99.920 99.918 99.920 +0.002 5,164 87,671 +1,174  
Jan22 211213 99.915 99.920 99.910 99.915 unch 11,364 122,656 +3,208  
Feb22 211213 99.905 99.910 99.900 99.905 unch 6,476 144,773 -402  
Mar22 211213 99.865 99.870 99.865 99.870 +0.005 6,276 58,392 +395  
Apr22 211213 99.820 99.840 99.815 99.835 +0.015 27,744 194,225 +2,399  
May22 211213 99.750 99.765 99.740 99.755 +0.010 18,168 126,570 +1,745  
Total Volume and Open Interest 123,820 1,343,709 +11,313  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211213 151.94 152.08 151.92 152.08 unch 5,146 12,675 +3,902 Hover/Click
Jun22 211213 152.08 152.08 152.08 152.08 unch       Hover/Click
Sep22 211213 152.08 152.08 152.08 152.08 unch       Hover/Click
Total Volume and Open Interest 10,581 17,794 -594  
Euro-Buxl(EUREX)
Mar22 211213 215.10 217.46 214.82 217.32 +1.22 52,077 330,282 -13,768  
Jun22 211213 216.22 216.22 216.22 216.22 +1.22        
Sep22 211213 240.32 240.32 240.32 240.32 +1.22        
Total Volume and Open Interest 52,077 330,282 -13,768  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211213 173.91 174.70 173.89 174.68 +0.44 464,756 1,367,617 -95,164 Hover/Click
Jun22 211213 171.68 171.68 171.68 171.68 +0.44 2 29 +0 Hover/Click
Sep22 211213 173.94 173.94 173.94 173.94 +0.44       Hover/Click
Total Volume and Open Interest 464,758 1,367,646 -95,164  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211213 133.95 134.24 133.94 134.23 +0.13 311,258 1,399,345 -75,241 Hover/Click
Jun22 211213 135.20 135.20 135.20 135.20 +0.13 0 1 +0 Hover/Click
Sep22 211213 137.02 137.02 137.02 137.02 +0.13       Hover/Click
Total Volume and Open Interest 311,258 1,399,346 -75,241  
Euro-Schatz(EUREX)
Mar22 211213 112.14 112.21 112.14 112.19 +0.03 179,278 1,260,903 -46,159  
Jun22 211213 112.81 112.81 112.81 112.81 +0.03        
Sep22 211213 113.61 113.61 113.61 113.61 +0.03        
Total Volume and Open Interest 179,278 1,260,903 -46,159  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211213 100.530 100.530 100.530 100.530 unch 0 1,103 +0  
Jun22 211213 100.485 100.485 100.485 100.485 +0.005 0 600 +0  
Total Volume and Open Interest 2 4,735 -23  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211213 128~07 128~20 128~07 128~20 +0~07 525 12,718 -51 Hover/Click
Mar22 211213 127~07 127~21 127~03 127~17 +0~07 214,668 755,477 +316 Hover/Click
Total Volume and Open Interest 215,193 768,195 +265  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec21 211213 99.90 99.91 99.89 99.90 -0.00 29,592 493,579 -3,364  
Mar22 211213 99.44 99.51 99.40 99.46 +0.01 9,791 271,910 +39  
Jun22 211213 99.16 99.25 99.14 99.16 +0.01 8,804 250,307 -805  
Sep22 211213 98.99 99.07 98.97 98.98 unch 12,824 321,038 -573  
Dec22 211213 98.91 98.99 98.89 98.90 unch 20,537 459,426 +119  
Mar23 211213 98.88 98.96 98.86 98.88 unch 3,958 228,547 +152  
Total Volume and Open Interest 130,705 3,600,888 -4,908  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec21 211213 100.585 100.603 100.580 100.603 +0.018 108,132 378,329 +10,726  
Mar22 211213 100.530 100.540 100.530 100.535 +0.005 54,739 315,449 -6,136  
Jun22 211213 100.480 100.490 100.475 100.485 +0.005 30,571 364,292 -329  
Total Volume and Open Interest 656,247 4,292,537 +52,309  
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 211213 99.84 99.85 99.83 99.85 unch 13,851 206,477 -719  
Jun22 211213 99.59 99.62 99.57 99.61 +0.01 9,670 187,304 -2,242  
Sep22 211213 99.25 99.29 99.22 99.29 +0.04 11,654 151,534 -1,986  
Dec22 211213 98.93 99.00 98.91 98.99 +0.05 6,400 156,811 +1,334  
Mar23 211213 98.56 98.62 98.54 98.61 +0.04 5,751 91,635 +2,163  
Jun23 211213 98.34 98.40 98.33 98.40 +0.05 4,527 56,443 +1,191  
Sep23 211213 98.21 98.27 98.20 98.26 +0.04 4,428 66,189 +797  
Dec23 211213 98.12 98.19 98.12 98.18 +0.04 3,056 5,904 +2,066  
Mar24 211213 98.07 98.07 98.07 98.07 +0.04 0 503 +0  
Total Volume and Open Interest 61,124 1,004,494 -8,299  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211213 98.35 98.39 98.32 98.39 +0.03 540,436 1,024,952 -209,914  
Mar22 211213 98.30 98.34 98.27 98.34 +0.04 426,137 523,194 +368,278  
Total Volume and Open Interest 966,573 1,548,146 +158,364  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec21 211213 98.90 98.94 98.88 98.93 +0.03 270,083 777,735 -83,356  
Mar22 211213 98.79 98.82 98.76 98.81 +0.03 192,461 278,880 +175,807  
Total Volume and Open Interest 462,544 1,056,615 +92,451  
Gold(CMX) Weekly Monthly
Dec21 211213 1784.4 1787.1 1782.5 1786.3 +3.4 455 510 -1,368 Hover/Click
Feb22 211213 1784.2 1792.8 1782.2 1788.3 +3.5 123,974 393,749 -2,804 Hover/Click
Apr22 211213 1786.6 1794.2 1784.6 1790.6 +3.6 5,155 51,751 +2,290 Hover/Click
Jun22 211213 1788.4 1796.8 1787.8 1792.8 +3.7 2,233 25,124 +92 Hover/Click
Aug22 211213 1795.8 1799.0 1790.4 1795.3 +4.0 1,619 8,014 +1,089 Hover/Click
Oct22 211213 1794.0 1797.9 1794.0 1797.2 +4.1 195 4,973 +97 Hover/Click
Dec22 211213 1795.1 1801.5 1793.3 1799.6 +4.3 397 11,506 +81 Hover/Click
Feb23 211213 1799.6 1802.3 1799.6 1802.3 +4.4 168 1,246 +168 Hover/Click
Apr23 211213 1805.1 1805.1 1805.1 1805.1 +4.4 0 18 +0 Hover/Click
Jun23 211213 1808.3 1808.3 1808.3 1808.3 +4.4 0 103 +0 Hover/Click
Aug23 211213 1811.3 1811.3 1811.3 1811.3 +4.4       Hover/Click
Oct23 211213 1814.4 1814.4 1814.4 1814.4 +4.4       Hover/Click
Total Volume and Open Interest 134,501 499,568 -383  
Silver(CMX) Weekly Monthly
Dec21 211213 2224.5 2229.0 2213.0 2229.0 +13.0 32 640 -228 Hover/Click
Mar22 211213 2219.5 2243.0 2216.0 2232.8 +13.3 58,885 116,031 +1,929 Hover/Click
May22 211213 2226.5 2245.5 2219.0 2235.9 +13.4 494 10,302 +42 Hover/Click
Jul22 211213 2238.0 2246.0 2226.5 2239.2 +13.4 729 5,046 -256 Hover/Click
Sep22 211213 2243.0 2245.5 2235.0 2243.8 +13.7 246 1,988 +70 Hover/Click
Dec22 211213 2252.4 2252.4 2252.4 2252.4 +13.7 82 2,399 -5 Hover/Click
Mar23 211213 2261.9 2261.9 2261.9 2261.9 +13.7 1 229 +1 Hover/Click
Total Volume and Open Interest 61,523 138,778 +1,532  
Platinum(NYMEX) Weekly Monthly
Jan22 211213 938.5 949.7 921.6 924.6 -9.6 16,793 42,194 -1,380 Hover/Click
Apr22 211213 942.0 949.5 921.8 924.9 -10.2 3,547 22,072 +1,736 Hover/Click
Jul22 211213 944.9 944.9 924.2 925.8 -10.7 86 845 +28 Hover/Click
Oct22 211213 949.3 949.8 927.0 927.4 -11.2 0 62 +0 Hover/Click
Total Volume and Open Interest 20,427 65,177 +385  
Palladium(NYMEX) Weekly Monthly
Dec21 211213 1672.40 1672.40 1672.40 1672.40 -75.70 0 3 +0 Hover/Click
Mar22 211213 1764.00 1787.00 1658.00 1674.70 -75.10 1,712 9,416 +249 Hover/Click
Jun22 211213 1760.00 1763.00 1663.00 1676.20 -74.70 18 52 +1 Hover/Click
Total Volume and Open Interest 1,730 9,479 +250  
Copper(CMX) Weekly Monthly
Dec21 211213 432.25 432.45 427.55 428.00 -0.30 651 2,560 -279 Hover/Click
Mar22 211213 429.55 433.30 427.70 428.40 -0.25 42,344 107,810 -700 Hover/Click
May22 211213 429.40 432.50 427.30 428.00 +0.10 4,870 25,996 -590 Hover/Click
Jul22 211213 430.40 431.15 426.95 427.50 +0.20 2,588 16,275 -95 Hover/Click
Sep22 211213 426.90 430.20 426.60 426.95 +0.30 1,037 7,483 +476 Hover/Click
Total Volume and Open Interest 52,229 172,507 -1,235  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211213 35975 36123 35602 35645 -322 137,726 88,723 -4,648 Hover/Click
Mar22 211213 35887 36030 35505 35543 -332 16,551 14,273 +5,553 Hover/Click
Jun22 211213 35403 35849 35403 35403 -347 0 18 +0 Hover/Click
Sep22 211213 35284 35284 35284 35284 -325       Hover/Click
Total Volume and Open Interest 154,277 103,014 +905  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211213 4711.25 4731.00 4664.75 4668.75 -42.25 1,593,325 2,035,747 -171,020 Hover/Click
Mar22 211213 4704.50 4723.25 4655.50 4659.50 -44.00 597,488 535,464 +269,655 Hover/Click
Jun22 211213 4700.00 4714.00 4648.00 4651.25 -44.25 712 47,509 +29 Hover/Click
Sep22 211213 4664.00 4664.00 4645.50 4645.50 -44.00 0 67 +0 Hover/Click
Total Volume and Open Interest 2,191,526 2,620,608 +98,664  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211213 16321.75 27.25 16064.25 16082.00 -247.75 612,576 217,323 -16,110 Hover/Click
Mar22 211213 16324.00 29.00 16063.75 16081.50 -250.00 73,916 37,826 +24,471 Hover/Click
Jun22 211213 16339.75 13.50 16067.50 16074.75 -247.25 49 142 +5 Hover/Click
Total Volume and Open Interest 686,544 255,311 +8,366  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211213 2778.50 2794.00 2739.60 2749.50 -29.40 20,928 36,729 -3,478 Hover/Click
Mar22 211213 2775.40 2790.90 2734.90 2745.30 -30.20 9,838 6,269 +6,093 Hover/Click
Jun22 211213 2761.50 2761.50 2761.50 2761.50 -29.70       Hover/Click
Total Volume and Open Interest 30,766 42,998 +2,615  
Volatility Index(CBOE)
Dec21 211213 19.90 21.25 19.35 20.58 +0.78 82,118 79,837 -3,310  
Jan22 211213 22.27 23.35 21.93 23.16 +0.89 57,218 105,947 +1,122  
Feb22 211213 23.51 24.45 23.25 24.34 +0.83 21,658 47,751 -721  
Mar22 211213 24.50 25.33 24.25 25.26 +0.81 10,589 28,524 +892  
Total Volume and Open Interest 182,170 296,934 -1,742  
S & P 600(CME)
Dec21 211213 1354.20 1354.20 1354.20 1354.20 -24.20        
Mar22 211213 1355.00 1355.00 1355.00 1355.00 -24.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211213 2209.40 2227.20 2167.20 2180.00 -32.40 265,664 398,865 -36,961 Hover/Click
Mar22 211213 2207.20 2224.50 2163.30 2176.50 -32.90 93,244 61,650 +46,198 Hover/Click
Jun22 211213 2176.10 2176.10 2175.20 2176.10 -31.60 3 8 +3 Hover/Click
Total Volume and Open Interest 358,912 460,524 +9,241  
Nikkei 225(CME)
Mar22 211213 28625 28830 28475 28510 -145 4,290 15,508 +553  
Jun22 211213 28370 28560 28370 28370 -40        
Total Volume and Open Interest 4,290 15,508 -11,715  
Nikkei 225(SGX) Weekly Monthly
Mar22 211213 28395 28745 28340 28640 -25 58,571 74,832 +17,485  
Jun22 211213 28435 28435 28435 28435 -75 0 3,011 +0  
Sep22 211213 28400 28400 28400 28400 -75 0 854 +0  
Total Volume and Open Interest 130,368 154,147 -23,649  
Nikkei 225 Mini(JPX)
Mar22 211213 28600 28735 28530 28650 +270 294,369 212,634 +27,469  
Jun22 211213 28145 28490 28125 28390 -60 674 2,372 -175  
Sep22 211213 28115 28430 28115 28350 -50 135 322 -59  
Total Volume and Open Interest 660,360 535,087 -13,618  
Nikkei 225(JPX)
Mar22 211213 28600 28740 28530 28650 +270 16,109 179,509 +4,868  
Jun22 211213 28350 28490 28290 28390 +260 2 6,983 +3  
Sep22 211213 28350 28350 28350 28350 +260 0 1,288 +0  
Total Volume and Open Interest 23,064 342,225 -11,486  
Nikkei 225(CME) Yen
Mar22 211213 28500 28730 28380 28425 -135 29,364 40,349 +5,022  
Jun22 211213 28195 28445 28180 28195 -115        
Sep22 211213 28160 28160 28160 28160 -90        
Total Volume and Open Interest 29,364 40,399 -25,427  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211213 28430 28430 28430 28430 -130        
Jun22 211213 28200 28200 28200 28200 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211213 7020.5 7028.5 6925.0 6942.0 -45.5 62,559 267,250 +2,657  
Jan22 211213 7011.0 7014.5 6918.0 6931.0 -45.5 11,320 2,126 +1,070  
Feb22 211213 6927.0 6927.0 6927.0 6927.0 -45.5        
Mar22 211213 6988.0 6989.0 6897.5 6923.0 -46.0 3,088 90 +0  
Jun22 211213 6779.0 6779.0 6779.0 6779.0 -45.5        
Sep22 211213 6761.0 6761.0 6761.0 6761.0 -46.5        
Total Volume and Open Interest 76,967 281,971 +6,727  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211213 23994 24391 23930 24017 +39 110,695 109,237 -3,530  
Jan22 211213 24003 24393 23939 24024 +44 638 2,531 +131  
Total Volume and Open Interest 112,214 121,408 -3,469  
DAX(EUREX) Weekly Monthly
Dec21 211213 15674.0 15795.0 15586.0 15610.0 -18.0 53,077 73,238 -4,444  
Mar22 211213 15663.0 15774.0 15575.0 15595.0 -19.0 1,651 6,714 +447  
Jun22 211213 15756.0 15756.0 15633.0 15633.0 -20.0 1 4,659 +1  
Total Volume and Open Interest 54,729 84,611 -3,996  
Mini-DAX(EUREX)
Dec21 211213 15685.0 15795.0 15586.0 15610.0 -18.0 28,633 17,662 -1,833  
Mar22 211213 15679.0 15775.0 15581.0 15595.0 -19.0 344 1,419 +71  
Jun22 211213 15653.0 15653.0 15633.0 15633.0 -20.0 2 30 +0  
Total Volume and Open Interest 28,979 19,111 -1,762  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211213 4218 4242 4175 4181 -20 770,088 2,979,264 -68,640  
Mar22 211213 4202 4222 4157 4162 -20 224,385 576,123 +134,350  
Jun22 211213 4090 4108 4087 4087 -20 1 37,427 +1  
Total Volume and Open Interest 994,474 3,604,527 +65,711  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211213 12632 12642 12529 12563 -31 24,092 154,429 -4,587  
Mar22 211213 12517 12526 12419 12450 -29 1,971 7,698 +1,222  
Jun22 211213 12278 12278 12278 12278 -31 702 4,689 +702  
Total Volume and Open Interest 26,765 166,816 -2,663  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211213 7314.00 7329.50 7225.00 7236.50 -59.50 126,219 569,522 -29,784  
Mar22 211213 7252.00 7264.00 7161.00 7172.50 -59.50 60,770 47,302 +36,878  
Jun22 211213 7113.00 7113.00 7113.00 7113.00 -60.00 0 43 +0  
Total Volume and Open Interest 186,989 616,980 +7,094  
SPI 200(SFE) Weekly Monthly
Dec21 211213 7361.0 7420.0 7340.0 7380.0 +27.0 39,995 232,976 -3,005  
Mar22 211213 7254.0 7324.0 7249.0 7280.0 +23.0 3,308 6,443 +2,227  
Jun22 211213 7280.0 7280.0 7280.0 7280.0 +23.0        
Total Volume and Open Interest 43,303 239,420 -778  
FTSE MIB(ISE)
Dec21 211213 26865.00 26945.00 26510.00 26549.00 -160.00 15,457 95,200 -149  
Mar22 211213 26665.00 26825.00 26395.00 26422.00 -170.00 191 2,175 +96  
Jun22 211213 25817.00 25817.00 25817.00 25817.00 -180.00 0 7 +0  
Total Volume and Open Interest 15,648 97,382 -53  
KOSPI 200(KFE)
Mar22 211213 394.80 399.70 393.00 393.90 +0.90 112,057 224,026 +19,433  
Jun22 211213 394.70 399.60 393.30 394.15 +0.90 37 9,564 +927  
Sep22 211213 394.75 394.75 394.75 394.75 +0.90 0 785 +276  
Total Volume and Open Interest 275,252 348,563 -10,178  
GSCI(CME) Weekly Monthly
Dec21 211213 546.05 547.35 542.30 542.30 -2.65 619 728 -510  
Jan22 211213 545.25 547.50 541.25 542.00 -2.40 634 1,003 +589  
Feb22 211213 544.50 544.50 544.50 544.50 +2.60        
Total Volume and Open Interest 1,253 1,731 +79  
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!!!