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 16, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211216 1262.00 1280.75 1258.75 1277.25 +14.75 102,492 140,090 -12,688 Hover/Click
Mar22 211216 1264.00 1281.50 1261.50 1278.25 +13.00 75,910 243,290 +2,523 Hover/Click
May22 211216 1272.00 1288.50 1270.75 1284.00 +11.00 16,300 74,926 -490 Hover/Click
Jul22 211216 1278.75 1294.50 1277.75 1290.25 +10.50 12,420 70,208 +467 Hover/Click
Aug22 211216 1274.25 1287.00 1272.25 1282.25 +9.00 1,509 7,252 +385 Hover/Click
Sep22 211216 1256.00 1266.00 1256.00 1260.50 +7.25 838 6,668 +285 Hover/Click
Nov22 211216 1240.00 1252.50 1236.50 1246.25 +5.50 5,842 68,715 +881 Hover/Click
Jan23 211216 1240.50 1252.00 1236.50 1246.25 +5.75 762 9,501 +158 Hover/Click
Mar23 211216 1229.00 1234.00 1223.75 1228.25 +5.00 1,293 19,080 +574 Hover/Click
May23 211216 1222.00 1227.75 1218.50 1222.50 +5.00 382 4,443 +192 Hover/Click
Jul23 211216 1226.50 1229.50 1220.75 1224.50 +5.00 59 1,025 +20 Hover/Click
Aug23 211216 1217.75 1217.75 1217.75 1217.75 +5.00 0 70 +0 Hover/Click
Sep23 211216 1205.25 1205.25 1205.25 1205.25 +5.00 0 81 +0 Hover/Click
Nov23 211216 1187.50 1190.25 1185.00 1186.00 +5.00 81 1,837 +7 Hover/Click
Total Volume and Open Interest 217,888 647,243 -7,686  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211216 372.20 375.90 370.80 372.30 +0.10 65,033 62,835 -1,847 Hover/Click
Mar22 211216 369.10 372.20 367.10 368.70 -0.30 53,589 162,955 +5,291 Hover/Click
May22 211216 368.90 372.10 367.00 368.00 -1.20 18,631 72,622 +528 Hover/Click
Jul22 211216 371.60 374.40 369.30 369.70 -2.00 10,960 44,561 -278 Hover/Click
Aug22 211216 370.80 373.20 368.40 368.60 -2.00 2,340 9,452 -503 Hover/Click
Sep22 211216 370.30 370.50 365.80 366.00 -2.40 1,277 8,304 +7 Hover/Click
Oct22 211216 365.50 366.60 361.70 361.90 -2.90 740 5,895 -47 Hover/Click
Dec22 211216 365.30 366.40 361.40 361.80 -3.00 2,848 17,278 +93 Hover/Click
Jan23 211216 360.40 363.60 359.00 359.10 -3.40 86 1,406 -20 Hover/Click
Mar23 211216 351.80 355.30 351.20 351.20 -3.90 96 1,516 -1 Hover/Click
Total Volume and Open Interest 155,626 389,271 +3,214  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211216 53.47 55.23 53.36 54.65 +1.18 49,575 65,591 -3,036 Hover/Click
Mar22 211216 53.49 55.26 53.38 54.73 +1.22 51,868 140,460 +6,267 Hover/Click
May22 211216 53.49 55.19 53.39 54.76 +1.27 21,239 72,336 +357 Hover/Click
Jul22 211216 53.48 55.06 53.35 54.73 +1.31 19,069 58,391 +3,546 Hover/Click
Aug22 211216 53.15 54.71 53.10 54.52 +1.42 3,168 8,043 +255 Hover/Click
Sep22 211216 53.05 54.42 53.05 54.32 +1.45 3,291 10,066 +908 Hover/Click
Oct22 211216 52.71 54.25 52.71 54.15 +1.43 2,470 8,075 +43 Hover/Click
Dec22 211216 52.78 54.26 52.74 54.11 +1.33 7,780 35,153 +2,285 Hover/Click
Jan23 211216 54.05 54.17 54.05 54.05 +1.33 76 1,084 +21 Hover/Click
Mar23 211216 53.77 53.94 53.76 53.92 +1.32 62 1,280 +16 Hover/Click
Total Volume and Open Interest 158,784 405,731 +10,688  
Canola(WCE) Weekly Monthly
Jan22 211216 999.8 1004.5 994.1 1001.0 +1.3 7,734 17,464 -2,941 Hover/Click
Mar22 211216 978.6 988.7 975.6 985.7 +7.1 10,336 82,264 +712 Hover/Click
May22 211216 937.6 952.3 937.6 949.5 +7.1 3,109 45,301 +424 Hover/Click
Jul22 211216 885.6 901.0 885.5 899.7 +7.6 800 19,987 -314 Hover/Click
Nov22 211216 755.6 763.0 754.8 758.7 -3.0 494 17,174 +111 Hover/Click
Total Volume and Open Interest 22,476 185,010 -2,008  
Corn(CBOT) Weekly Monthly
Mar22 211216 587.50 592.00 584.50 591.25 +5.50 117,292 740,131 +2,894 Hover/Click
May22 211216 589.00 593.50 586.00 592.75 +5.50 21,644 231,709 +330 Hover/Click
Jul22 211216 588.00 592.50 585.50 591.75 +5.25 21,621 203,661 +1,245 Hover/Click
Sep22 211216 559.50 563.25 557.00 563.00 +4.50 7,400 73,633 -25 Hover/Click
Dec22 211216 544.00 547.50 542.50 547.25 +3.50 13,829 181,858 +41 Hover/Click
Mar23 211216 551.25 554.75 550.00 554.50 +3.25 722 10,727 +194 Hover/Click
May23 211216 553.25 557.00 552.75 557.00 +3.00 55 1,128 +0 Hover/Click
Jul23 211216 552.75 555.75 551.00 555.75 +3.00 124 7,409 +46 Hover/Click
Sep23 211216 510.00 510.50 510.00 510.50 +2.25 0 309 +0 Hover/Click
Dec23 211216 500.00 501.75 499.50 501.50 +1.25 258 7,220 +127 Hover/Click
Total Volume and Open Interest 182,946 1,459,239 +4,750  
Wheat(CBOT) Weekly Monthly
Mar22 211216 757.50 773.00 751.25 770.50 +14.50 34,152 183,147 +1,236 Hover/Click
May22 211216 763.25 777.50 757.25 775.00 +13.00 7,387 44,471 +690 Hover/Click
Jul22 211216 757.50 771.00 752.25 768.50 +11.50 6,568 71,060 +84 Hover/Click
Sep22 211216 761.50 773.75 755.50 771.00 +11.25 2,443 20,074 +117 Hover/Click
Dec22 211216 765.25 777.25 759.50 774.50 +10.75 1,246 32,186 +141 Hover/Click
Mar23 211216 766.25 778.25 760.50 775.50 +10.75 144 5,386 +42 Hover/Click
Total Volume and Open Interest 51,961 361,469 +2,268  
Wheat(KCBT) Weekly Monthly
Mar22 211216 785.50 807.25 781.75 803.75 +18.25 13,399 118,354 -704 Hover/Click
May22 211216 787.00 808.25 783.75 804.75 +17.25 3,805 28,355 -271 Hover/Click
Jul22 211216 782.00 800.25 777.25 796.50 +14.75 3,632 41,635 -332 Hover/Click
Sep22 211216 787.75 800.50 778.75 797.75 +14.00 997 13,338 -83 Hover/Click
Dec22 211216 787.50 804.25 783.00 801.50 +12.75 484 10,988 +211 Hover/Click
Mar23 211216 799.50 800.25 796.75 800.25 +12.75 10 926 -1 Hover/Click
May23 211216 788.50 788.50 788.50 788.50 +12.25 0 158 +0 Hover/Click
Total Volume and Open Interest 22,340 215,040 -1,186  
Wheat(MGE) Weekly Monthly
Mar22 211216 1011.75 1029.75 1003.75 1026.75 +17.50 3,196 47,696 -640 Hover/Click
May22 211216 1001.00 1019.00 994.75 1016.00 +16.25 942 15,019 -12 Hover/Click
Jul22 211216 979.50 990.00 967.50 986.50 +15.25 143 4,822 -28 Hover/Click
Sep22 211216 914.75 931.25 914.00 929.50 +14.25 174 5,770 +75 Hover/Click
Dec22 211216 909.75 920.00 906.75 920.00 +11.00 60 1,456 +37 Hover/Click
Mar23 211216 912.25 912.25 912.25 912.25 +12.00 3 25 +0 Hover/Click
Total Volume and Open Interest 4,518 74,788 -667  
Oats(CBOT) Weekly Monthly
Mar22 211216 712.00 714.50 706.00 711.75 +0.75 454 3,568 +88 Hover/Click
May22 211216 690.00 690.00 680.00 686.75 -3.00 36 603 +5 Hover/Click
Jul22 211216 637.25 640.25 636.50 640.25 -3.00 11 335 +5 Hover/Click
Sep22 211216 553.50 553.50 549.00 549.00 -1.75 7 216 -1 Hover/Click
Total Volume and Open Interest 523 4,852 +100  
Rough Rice(CBOT) Weekly Monthly
Jan22 211216 13.61 13.80 13.61 13.74 +0.14 775 4,406 -412 Hover/Click
Mar22 211216 13.86 14.06 13.85 13.98 +0.13 858 3,563 +455 Hover/Click
May22 211216 14.19 14.19 14.19 14.19 +0.14 0 89 +0 Hover/Click
Jul22 211216 14.30 14.30 14.30 14.30 +0.07 0 41 +0 Hover/Click
Total Volume and Open Interest 1,633 8,168 +43  
Live Cattle(CME) Weekly Monthly
Dec21 211216 135.100 135.685 134.650 135.285 +0.285 1,067 7,337 -572 Hover/Click
Feb22 211216 136.630 137.350 135.800 137.050 +0.470 9,962 125,977 +1 Hover/Click
Apr22 211216 140.880 141.350 140.050 140.950 +0.015 5,195 79,608 +288 Hover/Click
Jun22 211216 136.450 136.950 135.825 136.550 -0.050 4,107 59,296 -306 Hover/Click
Aug22 211216 135.500 135.985 134.900 135.685 +0.150 2,188 22,974 +187 Hover/Click
Oct22 211216 137.880 138.580 137.630 138.330 +0.250 605 8,459 +35 Hover/Click
Total Volume and Open Interest 23,430 308,657 -312  
Feeder Cattle(CME) Weekly Monthly
Jan22 211216 163.785 163.785 161.500 162.580 -0.855 3,026 11,161 -663 Hover/Click
Mar22 211216 164.550 164.850 163.200 164.330 -0.155 3,183 16,079 +230 Hover/Click
Apr22 211216 166.500 167.800 166.130 167.285 -0.065 1,048 4,351 -46 Hover/Click
May22 211216 169.000 169.800 168.100 169.350 +0.150 490 4,247 -1 Hover/Click
Aug22 211216 176.300 177.500 175.750 176.880 +0.280 163 3,859 +59 Hover/Click
Sep22 211216 177.080 178.185 176.785 177.985 +0.500 37 817 +9 Hover/Click
Oct22 211216 177.350 178.285 177.350 177.750 -0.435 13 241 +8 Hover/Click
Total Volume and Open Interest 7,960 40,948 -404  
Lean Hogs(CME) Weekly Monthly
Feb22 211216 79.680 80.800 79.600 80.350 +1.020 11,229 75,823 -1,315 Hover/Click
Apr22 211216 84.350 85.150 84.200 84.880 +0.680 4,693 50,468 -26 Hover/Click
May22 211216 89.430 90.050 89.430 90.050 +0.620 13 1,529 +2  
Jun22 211216 95.700 96.530 95.350 96.100 +0.470 2,756 34,161 +288 Hover/Click
Jul22 211216 96.330 96.800 95.800 96.480 +0.480 901 14,010 -125 Hover/Click
Aug22 211216 95.480 96.130 95.250 95.830 +0.380 1,445 16,067 -233 Hover/Click
Oct22 211216 82.050 82.480 81.980 82.280 +0.280 554 7,393 +92 Hover/Click
Dec22 211216 75.680 75.950 75.680 75.850 +0.220 186 1,861 +34 Hover/Click
Total Volume and Open Interest 21,808 201,572 -13,030  
Class III Milk(CME) Weekly Monthly
Dec21 211216 18.48 18.54 18.48 18.49 -0.08 75 4,412 +0 Hover/Click
Jan22 211216 19.80 19.86 19.55 19.61 -0.19 320 4,179 +29 Hover/Click
Feb22 211216 19.98 20.07 19.85 19.94 unch 211 3,670 +60 Hover/Click
Mar22 211216 19.83 19.90 19.80 19.85 +0.02 175 3,132 +63 Hover/Click
Apr22 211216 19.61 19.71 19.59 19.70 +0.05 111 2,116 +0 Hover/Click
May22 211216 19.65 19.71 19.58 19.68 unch 71 2,073 +11 Hover/Click
Jun22 211216 19.65 19.73 19.65 19.70 unch 81 1,869 +24 Hover/Click
Jul22 211216 19.70 19.82 19.70 19.82 +0.03 50 1,184 +16 Hover/Click
Aug22 211216 19.81 19.84 19.75 19.81 unch 54 1,126 +28 Hover/Click
Sep22 211216 19.81 19.85 19.72 19.81 unch 53 957 +21 Hover/Click
Oct22 211216 19.63 19.79 19.63 19.75 +0.02 39 729 +13 Hover/Click
Nov22 211216 19.45 19.65 19.44 19.58 +0.13 54 724 +31 Hover/Click
Dec22 211216 19.15 19.40 19.15 19.31 +0.10 57 774 +21 Hover/Click
Total Volume and Open Interest 1,361 27,307 +322  
Cocoa(ICE) Weekly Monthly
Dec21 211215 2627 2627 2627 2627 +43 1 1 -1 Hover/Click
Mar22 211216 2561 2567 2497 2547 unch 19,014 101,235 -3,795 Hover/Click
May22 211216 2578 2584 2519 2569 +1 8,640 45,744 +435 Hover/Click
Jul22 211216 2576 2583 2525 2574 +4 4,579 28,945 -785 Hover/Click
Sep22 211216 2580 2581 2525 2574 +3 2,047 19,720 -160 Hover/Click
Dec22 211216 2572 2572 2520 2566 +3 1,304 19,000 -72 Hover/Click
Mar23 211216 2564 2565 2513 2554 -3 136 13,702 +64 Hover/Click
Total Volume and Open Interest 35,740 235,259 -4,304  
Coffee "C"(ICE) Weekly Monthly
Dec21 211216 236.95 236.95 236.95 236.95 -0.45 1 405 +0 Hover/Click
Mar22 211216 239.15 240.40 233.25 236.85 -0.45 12,347 119,920 -780 Hover/Click
May22 211216 239.95 240.55 233.60 237.00 -0.50 5,295 50,937 -368 Hover/Click
Jul22 211216 238.65 239.90 233.10 236.55 -0.45 2,174 32,823 -21 Hover/Click
Sep22 211216 237.30 238.30 231.90 235.70 unch 1,469 17,036 -175 Hover/Click
Dec22 211216 236.25 236.35 230.55 234.20 +0.30 524 22,113 -24 Hover/Click
Total Volume and Open Interest 22,099 260,063 -1,293  
Orange Juice(ICE) Weekly Monthly
Jan22 211216 134.80 141.00 132.35 137.40 +2.85 1,592 3,923 -743 Hover/Click
Mar22 211216 130.00 130.95 127.35 130.25 +0.30 1,112 6,473 +665 Hover/Click
May22 211216 129.15 131.00 128.35 130.45 +0.10 42 947 +10 Hover/Click
Jul22 211216 132.00 132.00 132.00 132.00 -0.05 1 105 +0 Hover/Click
Sep22 211216 134.35 134.35 134.35 134.35 -0.05 1 2 +1 Hover/Click
Nov22 211216 135.85 135.85 135.85 135.85 -0.05 0 1 +0 Hover/Click
Total Volume and Open Interest 2,748 11,452 -67  
Sugar #11(ICE) Weekly Monthly
Mar22 211216 19.40 19.53 19.19 19.40 +0.11 31,851 348,288 -597 Hover/Click
May22 211216 19.01 19.15 18.86 19.04 +0.11 13,362 151,955 +1,602 Hover/Click
Jul22 211216 18.75 18.86 18.59 18.76 +0.09 12,119 117,888 +283 Hover/Click
Oct22 211216 18.71 18.73 18.48 18.65 +0.09 6,804 110,805 +873 Hover/Click
Mar23 211216 18.61 18.65 18.44 18.58 +0.07 2,863 56,317 +211 Hover/Click
May23 211216 17.66 17.66 17.47 17.59 +0.06 1,388 26,964 +697 Hover/Click
Jul23 211216 17.00 17.00 16.83 16.93 +0.06 1,099 26,023 +253 Hover/Click
Oct23 211216 16.55 16.55 16.45 16.52 +0.02 683 22,130 +77 Hover/Click
Total Volume and Open Interest 70,383 874,996 +3,462  
London Cocoa(LCE) Weekly Monthly
Dec21 211214 1610 1610 1610 1610 +39 739 4,110 +0 Hover/Click
Mar22 211216 1724 1729 1690 1717 -3 6,937 75,658 -1,073 Hover/Click
May22 211216 1755 1759 1723 1748 -4 3,753 38,557 -420 Hover/Click
Jul22 211216 1754 1759 1725 1749 -5 1,268 33,193 +204 Hover/Click
Sep22 211216 1751 1757 1724 1746 -5 791 41,231 -85 Hover/Click
Dec22 211216 1750 1756 1726 1746 -4 866 48,331 +40 Hover/Click
Mar23 211216 1745 1750 1721 1740 -5 907 21,625 -166 Hover/Click
Total Volume and Open Interest 14,566 274,314 -4,483  
London Sugar(LCE) Weekly Monthly
Mar22 211216 505.20 509.30 501.10 504.40 +1.20 2,506 30,550 +277 Hover/Click
May22 211216 502.40 505.90 498.10 502.00 +2.20 659 11,566 -33 Hover/Click
Aug22 211216 496.60 498.20 493.20 497.00 +3.00 378 7,739 -28 Hover/Click
Oct22 211216 490.80 490.80 487.70 489.90 +2.70 335 7,688 +28 Hover/Click
Dec22 211216 488.50 488.90 486.70 487.40 +1.60 213 1,909 -111 Hover/Click
Total Volume and Open Interest 4,248 60,936 +82  
Cotton(ICE) Weekly Monthly
Mar22 211216 105.88 109.79 105.88 109.68 +3.89 8,779 121,851 -1,697 Hover/Click
May22 211216 104.55 108.25 104.53 107.93 +3.56 3,419 47,056 +220 Hover/Click
Jul22 211216 102.33 105.52 102.32 105.37 +3.23 1,604 25,032 +204 Hover/Click
Oct22 211216 96.09 96.09 96.09 96.09 +1.52 1 35 +0 Hover/Click
Dec22 211216 89.75 90.70 89.69 90.59 +0.88 934 32,750 +13 Hover/Click
Mar23 211216 86.78 87.74 86.77 87.36 +0.66 31 2,177 -7 Hover/Click
Total Volume and Open Interest 14,807 233,174 -1,264  
Lumber(CME) Weekly Monthly
Jan22 211216 1122.1 1125.0 1105.0 1119.1 +9.6 219 1,215 -23  
Mar22 211216 1098.6 1105.7 1078.8 1101.3 +19.5 150 867 +25  
May22 211216 1010.1 1010.1 1007.7 1009.0 +28.9 20 110 +11  
Jul22 211216 969.1 969.1 969.1 969.1 +22.8 0 32 +0  
Sep22 211216 918.9 918.9 918.9 918.9 +22.8 5 15 +5  
Nov22 211216 923.9 923.9 923.9 923.9 +22.8 0 1 +0  
Jan23 211216 923.9 923.9 923.9 923.9 +22.8        
Total Volume and Open Interest 394 2,240 +18  
Crude Oil(NYM) Weekly Monthly
Jan22 211216 71.48 72.99 71.03 72.38 +1.51 359,454 107,862 -22,543 Hover/Click
Feb22 211216 71.28 72.74 70.87 72.15 +1.49 177,565 298,097 +11,913 Hover/Click
Mar22 211216 70.99 72.31 70.57 71.75 +1.39 74,922 233,664 -255 Hover/Click
Apr22 211216 70.75 71.89 70.23 71.35 +1.30 32,249 93,510 -8 Hover/Click
May22 211216 70.38 71.46 69.94 70.96 +1.22 24,109 75,070 +2,382 Hover/Click
Jun22 211216 70.00 71.04 69.56 70.55 +1.14 47,351 173,912 +3,070 Hover/Click
Jul22 211216 69.96 70.57 69.26 70.13 +1.06 9,828 61,662 +444 Hover/Click
Aug22 211216 69.39 70.06 68.80 69.70 +0.99 6,174 56,825 +348 Hover/Click
Sep22 211216 69.10 69.70 68.44 69.27 +0.93 11,156 83,613 -1,149 Hover/Click
Oct22 211216 68.49 69.27 68.14 68.85 +0.88 2,913 42,459 -387 Hover/Click
Nov22 211216 68.07 68.85 67.81 68.40 +0.78 3,243 46,323 +215 Hover/Click
Dec22 211216 67.72 68.49 67.30 68.00 +0.72 37,155 201,149 -841 Hover/Click
Jan23 211216 67.26 67.84 67.20 67.57 +0.64 3,384 37,815 -491 Hover/Click
Feb23 211216 67.16 67.16 67.16 67.16 +0.58 1,036 26,711 +107 Hover/Click
Mar23 211216 66.27 67.25 66.27 66.79 +0.53 3,647 35,734 -1,731 Hover/Click
Apr23 211216 66.43 66.43 66.43 66.43 +0.47 1,551 18,177 +1,399 Hover/Click
Total Volume and Open Interest 816,260 1,953,397 -5,859  
e-miNY Crude Oil(NYM)
Jan22 211216 71.250 72.975 70.775 72.375 +1.500 18,774 2,605 -50  
Feb22 211216 71.025 72.750 70.525 72.150 +1.500 3,352 2,228 +112  
Mar22 211216 71.250 72.250 70.600 71.750 +1.400 342 685 +78  
Apr22 211216 71.075 71.800 70.575 71.350 +1.300 35 72 +0  
May22 211216 70.500 71.000 70.400 70.950 +1.200 5 61 +2  
Jun22 211216 70.175 71.000 70.100 70.550 +1.150 13 180 -5  
Jul22 211216 69.850 70.175 69.700 70.125 +1.050 1 20 +0  
Aug22 211216 69.700 69.700 69.700 69.700 +1.000 0 7 +0  
Sep22 211216 69.650 69.650 69.000 69.275 +0.925 0 9 +0  
Oct22 211216 68.850 68.850 68.850 68.850 +0.875 0 6 +0  
Total Volume and Open Interest 22,527 6,145 +140  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211216 223.45 227.73 222.46 226.63 +4.59 47,586 59,045 -5,416 Hover/Click
Feb22 211216 223.34 227.37 222.18 226.28 +4.59 35,396 65,861 +2,921 Hover/Click
Mar22 211216 221.92 225.82 220.85 224.78 +4.50 19,498 41,442 +954 Hover/Click
Apr22 211216 219.83 223.42 218.69 222.43 +4.38 8,782 24,566 -75 Hover/Click
May22 211216 218.12 221.57 217.50 220.74 +4.27 6,174 14,908 -207 Hover/Click
Jun22 211216 217.18 220.59 216.22 219.63 +4.06 7,221 28,033 +1,119 Hover/Click
Jul22 211216 217.22 220.13 215.95 219.13 +3.89 890 9,306 +53 Hover/Click
Aug22 211216 216.73 219.84 216.20 218.82 +3.74 449 5,849 +65 Hover/Click
Sep22 211216 216.79 219.75 216.73 218.77 +3.63 926 7,655 -54 Hover/Click
Oct22 211216 215.85 219.30 215.85 218.66 +3.49 245 4,881 +18 Hover/Click
Nov22 211216 216.77 219.11 216.77 218.44 +3.38 178 3,698 -14 Hover/Click
Dec22 211216 216.55 219.12 215.90 218.11 +3.28 769 18,907 +247 Hover/Click
Jan23 211216 217.82 217.82 217.82 217.82 +3.23 37 3,806 +3 Hover/Click
Feb23 211216 215.80 217.17 215.80 217.17 +3.14 21 836 +2 Hover/Click
Total Volume and Open Interest 128,282 304,130 -370  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211216 214.09 218.67 213.69 217.78 +5.03 56,922 76,065 -3,967 Hover/Click
Feb22 211216 212.80 217.19 212.17 216.44 +5.21 37,670 79,429 +3,271 Hover/Click
Mar22 211216 212.80 217.14 212.26 216.44 +5.13 13,518 38,324 -703 Hover/Click
Apr22 211216 223.90 227.41 222.40 226.71 +4.98 5,999 25,489 +271 Hover/Click
May22 211216 222.98 226.85 222.42 226.25 +4.79 2,936 13,383 +197 Hover/Click
Jun22 211216 222.00 225.33 220.75 224.64 +4.58 3,730 20,809 -88 Hover/Click
Jul22 211216 219.59 222.70 218.50 222.30 +4.44 2,148 11,690 +295 Hover/Click
Aug22 211216 216.68 219.70 215.69 219.41 +4.29 2,065 5,240 -45 Hover/Click
Sep22 211216 213.27 216.11 213.04 215.94 +4.22 2,157 12,076 +36 Hover/Click
Oct22 211216 199.32 202.25 198.70 201.97 +4.10 547 4,266 +162 Hover/Click
Total Volume and Open Interest 128,603 304,961 -382  
e-miNY RBOB Gasoline(NYM)
Jan22 211216 217.80 217.80 217.78 217.78 +5.03 1 1 +1  
Feb22 211216 216.44 216.44 216.44 216.44 +5.21 1 1 +1  
Mar22 211216 216.44 216.44 216.44 216.44 +5.13        
Apr22 211216 226.71 226.71 226.71 226.71 +4.98        
Total Volume and Open Interest 2 2 +2  
Natural Gas(NYM) Weekly Monthly
Jan22 211216 3.814 3.976 3.729 3.766 -0.036 116,826 93,096 -12,109 Hover/Click
Feb22 211216 3.786 3.923 3.681 3.715 -0.046 44,435 101,530 +2,674 Hover/Click
Mar22 211216 3.690 3.819 3.591 3.618 -0.050 51,888 240,022 +7,004 Hover/Click
Apr22 211216 3.637 3.748 3.542 3.558 -0.044 34,328 84,793 -4,034 Hover/Click
May22 211216 3.650 3.754 3.555 3.573 -0.041 17,221 114,063 -1,027 Hover/Click
Jun22 211216 3.699 3.806 3.605 3.620 -0.040 7,346 50,525 +1,336 Hover/Click
Jul22 211216 3.749 3.852 3.658 3.671 -0.040 6,694 40,312 +291 Hover/Click
Aug22 211216 3.768 3.870 3.677 3.687 -0.040 3,422 32,443 +95 Hover/Click
Sep22 211216 3.749 3.854 3.664 3.674 -0.040 4,682 46,192 -978 Hover/Click
Oct22 211216 3.784 3.886 3.697 3.707 -0.038 12,684 75,475 +116 Hover/Click
Nov22 211216 3.936 3.977 3.799 3.806 -0.036 2,376 35,016 +330 Hover/Click
Dec22 211216 4.078 4.142 3.976 3.982 -0.031 2,442 32,751 -260 Hover/Click
Jan23 211216 4.184 4.235 4.073 4.077 -0.029 5,466 40,764 -646 Hover/Click
Feb23 211216 4.048 4.113 3.982 3.982 -0.017 742 11,815 +155 Hover/Click
Mar23 211216 3.783 3.808 3.699 3.702 -0.014 3,057 26,936 +624 Hover/Click
Apr23 211216 3.186 3.197 3.121 3.127 -0.009 2,078 19,690 +546 Hover/Click
Total Volume and Open Interest 319,274 1,153,450 -5,789  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211216 74.47 75.61 74.00 75.02 +1.14 277,860 315,715 -14,931 Hover/Click
Mar22 211216 74.36 75.47 73.89 74.92 +1.14 207,670 429,880 +11,389 Hover/Click
Apr22 211216 74.02 75.10 73.55 74.56 +1.11 105,413 175,189 +1,248 Hover/Click
May22 211216 73.69 74.72 73.23 74.18 +1.05 46,134 102,455 +3,223 Hover/Click
Jun22 211216 73.36 74.34 72.88 73.80 +1.00 69,746 191,968 -1,578 Hover/Click
Jul22 211216 73.00 73.95 72.52 73.40 +0.94 17,484 80,417 -1,018 Hover/Click
Aug22 211216 72.64 73.52 72.15 72.99 +0.88 11,828 49,938 -1,492 Hover/Click
Sep22 211216 72.37 73.13 71.78 72.57 +0.83 14,127 74,403 +1,626 Hover/Click
Oct22 211216 72.09 72.74 71.44 72.17 +0.78 3,334 34,461 +1 Hover/Click
Nov22 211216 71.79 71.79 71.79 71.79 +0.72 2,574 39,578 +248 Hover/Click
Dec22 211216 71.17 71.99 70.73 71.40 +0.66 42,790 212,126 +2,007 Hover/Click
Jan23 211216 70.75 71.18 70.63 71.03 +0.62 1,460 24,830 -184 Hover/Click
Feb23 211216 70.68 70.68 70.68 70.68 +0.57 1,886 27,461 +0 Hover/Click
Mar23 211216 70.59 70.61 70.40 70.40 +0.53 1,434 22,087 +185 Hover/Click
Total Volume and Open Interest 831,381 2,174,161 +1,611  
Gas Oil(ICE) Weekly Monthly
Jan22 211216 647.50 656.25 641.00 653.00 +17.50 69,053 125,530 -3,920 Hover/Click
Feb22 211216 645.75 655.25 640.25 652.00 +18.25 52,933 108,919 +779 Hover/Click
Mar22 211216 642.00 651.75 637.75 648.50 +18.00 29,338 103,769 +1,268 Hover/Click
Apr22 211216 640.00 647.50 635.00 644.25 +17.75 11,857 31,089 -1,089 Hover/Click
May22 211216 636.75 643.25 630.75 640.00 +17.00 5,386 30,399 +28 Hover/Click
Jun22 211216 633.25 639.25 627.75 636.50 +16.25 17,769 76,632 +1,968 Hover/Click
Jul22 211216 631.50 636.50 626.75 634.00 +15.50 2,841 19,642 +217 Hover/Click
Aug22 211216 629.00 635.00 624.75 632.75 +15.25 1,595 12,224 +394 Hover/Click
Sep22 211216 628.00 634.25 624.25 632.00 +14.75 2,300 17,180 +111 Hover/Click
Oct22 211216 627.75 633.75 625.25 631.75 +14.50 877 11,988 -154 Hover/Click
Total Volume and Open Interest 200,083 640,218 +743  
Ethanol(CBOT)
Jan22 211216 2.137 2.137 2.137 2.137 unch        
Feb22 211216 2.137 2.137 2.137 2.137 unch        
Mar22 211216 2.137 2.137 2.137 2.137 unch        
Apr22 211216 2.137 2.137 2.137 2.137 unch        
May22 211216 2.137 2.137 2.137 2.137 unch        
Jun22 211216 2.137 2.137 2.137 2.137 unch        
Jul22 211216 2.137 2.137 2.137 2.137 unch        
Aug22 211216 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211216 71.58 72.95 71.05 72.38 +1.51 24,432 27,498 -2,895 Hover/Click
Feb22 211216 71.38 72.74 70.89 72.15 +1.49 36,030 43,779 +2,535 Hover/Click
Mar22 211216 71.30 72.29 70.59 71.75 +1.39 29,523 47,639 +1,053 Hover/Click
Apr22 211216 70.85 71.78 70.32 71.35 +1.30 12,720 15,031 -758 Hover/Click
May22 211216 70.51 71.38 69.98 70.96 +1.22 5,816 11,433 +416 Hover/Click
Jun22 211216 70.13 71.04 69.83 70.55 +1.14 11,021 64,773 -65 Hover/Click
Jul22 211216 69.74 70.43 69.53 70.13 +1.06 1,452 8,173 -73 Hover/Click
Aug22 211216 69.34 69.70 69.34 69.70 +0.99 405 7,350 -91 Hover/Click
Sep22 211216 68.94 69.69 68.75 69.27 +0.93 1,772 20,069 -26 Hover/Click
Oct22 211216 68.85 68.85 68.85 68.85 +0.88 836 7,063 -124 Hover/Click
Nov22 211216 68.40 68.40 68.40 68.40 +0.78 829 8,012 +366 Hover/Click
Dec22 211216 67.73 68.36 67.64 68.00 +0.72 8,360 78,291 -580 Hover/Click
Jan23 211216 67.57 67.57 67.57 67.57 +0.64 397 3,065 +115 Hover/Click
Feb23 211216 67.16 67.16 67.16 67.16 +0.58 61 1,546 -6 Hover/Click
Mar23 211216 66.79 66.79 66.79 66.79 +0.53 41 7,137 +0 Hover/Click
Apr23 211216 66.43 66.43 66.43 66.43 +0.47 6 1,642 +0 Hover/Click
Total Volume and Open Interest 135,940 437,256 -383  
US Dollar Index(ICE) Weekly Monthly
Mar22 211216 96.375 96.405 95.810 96.015 -0.467 13,313 51,416 +26 Hover/Click
Jun22 211216 96.375 96.375 95.840 95.980 -0.487 67 672 +1 Hover/Click
Sep22 211216 95.880 95.880 95.880 95.880 -0.583 0 10 +0 Hover/Click
Total Volume and Open Interest 13,380 52,098 +27  
Australian Dollar(CME) Weekly Monthly
Mar22 211216 71.73 72.27 71.49 71.74 +0.28 68,775 196,200 +1,093 Hover/Click
Jun22 211216 71.60 72.27 71.52 71.75 +0.27 20 294 -4 Hover/Click
Sep22 211216 71.73 72.16 71.73 71.73 +0.25 0 52 +0 Hover/Click
Total Volume and Open Interest 68,976 197,405 +1,098  
British Pound(CME) Weekly Monthly
Mar22 211216 132.65 133.78 132.47 133.11 +0.69 77,593 209,161 +695 Hover/Click
Jun22 211216 132.65 133.67 132.57 133.02 +0.67 31 1,313 +8 Hover/Click
Sep22 211216 132.89 133.31 132.89 132.89 +0.67 0 323 +0 Hover/Click
Total Volume and Open Interest 78,309 213,210 +759  
Canadian Dollar(CME) Weekly Monthly
Mar22 211216 77.93 78.36 77.78 78.16 +0.45 71,157 131,446 +447 Hover/Click
Jun22 211216 77.75 78.31 77.75 78.11 +0.46 68 5,228 +28 Hover/Click
Sep22 211216 78.06 78.11 78.01 78.01 +0.47 12 329 +7 Hover/Click
Dec22 211216 77.89 78.08 77.89 77.89 +0.45 10 1,025 +7 Hover/Click
Total Volume and Open Interest 71,403 139,325 -47,214  
Japanese Yen(CME) Weekly Monthly
Mar22 211216 87.78 88.16 87.63 88.13 +0.35 73,639 174,794 +2,327 Hover/Click
Jun22 211216 87.85 88.27 87.76 88.25 +0.35 7 563 +4 Hover/Click
Sep22 211216 88.44 88.44 88.05 88.44 +0.36       Hover/Click
Total Volume and Open Interest 74,448 176,584 +2,105  
Swiss Franc(CME) Weekly Monthly
Mar22 211216 108.56 109.13 108.34 109.08 +0.75 16,138 38,390 -559 Hover/Click
Jun22 211216 109.15 109.40 109.03 109.39 +0.76 1 37 +1 Hover/Click
Sep22 211216 109.78 109.78 109.78 109.78 +0.77 0 18 +0 Hover/Click
Total Volume and Open Interest 16,139 38,467 -558  
EuroFX(CME) Weekly Monthly
Mar22 211216 113.20 113.88 113.08 113.51 +0.53 133,075 641,963 +2,914 Hover/Click
Jun22 211216 113.63 114.12 113.47 113.76 +0.52 263 4,228 +46 Hover/Click
Sep22 211216 114.10 114.40 113.98 114.11 +0.55 2 417 +0 Hover/Click
Total Volume and Open Interest 135,082 661,711 +3,383  
Mexican Peso(CME) Weekly Monthly
Mar22 211216 468.13 474.13 466.75 472.50 +6.25 30,440 100,996 +1,603 Hover/Click
Jun22 211216 463.63 465.50 463.38 464.50 +6.13 2 25 +2 Hover/Click
Total Volume and Open Interest 30,459 101,049 +1,612  
Brazilian Real(CME) Weekly Monthly
Jan22 211216 174.05 176.20 172.75 175.85 +3.65 7,178 22,757 -101  
Feb22 211216 173.65 174.95 173.05 174.70 +3.60 73 205 +29  
Mar22 211216 172.20 173.85 171.80 173.50 +3.70 115 4,737 +54 Hover/Click
Apr22 211216 172.25 172.25 172.25 172.25 +1.85 0 7 +0  
Total Volume and Open Interest 7,366 27,706 -18  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211216 163~120 163~290 162~230 163~220 +0~120 522 8,427 -162 Hover/Click
Mar22 211216 161~200 162~110 161~030 162~040 +0~120 264,862 1,211,212 -6,055 Hover/Click
Jun22 211216 163~220 164~070 163~030 164~070 +0~120 37 59 +18 Hover/Click
Total Volume and Open Interest 265,421 1,219,698 -6,199  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211216 131~065 131~255 131~020 131~245 +0~195 4,976 14,006 -824 Hover/Click
Mar22 211216 130~175 131~050 130~115 131~030 +0~200 1,006,248 3,755,536 -10,629 Hover/Click
Jun22 211216 130~160 130~295 130~120 130~280 +0~215 5 43 +2 Hover/Click
Total Volume and Open Interest 1,011,229 3,769,585 -11,451  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211216 121~114 121~250 121~114 121~242 +0~152 10,008 30,426 -7,970 Hover/Click
Mar22 211216 120~276 121~096 120~240 121~084 +0~144 679,335 3,573,571 +16,437 Hover/Click
Jun22 211216 121~084 121~084 121~084 121~084 +0~144       Hover/Click
Total Volume and Open Interest 689,343 3,603,997 +8,467  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211216 109~140 109~180 109~140 109~173 +0~041 414 12,288 -8 Hover/Click
Mar22 211216 109~027 109~065 109~016 109~064 +0~045 338,890 1,952,854 +20,185 Hover/Click
Jun22 211216 109~064 109~064 109~064 109~064 +0~045       Hover/Click
Total Volume and Open Interest 339,304 1,965,142 +20,177  
Eurodollars(CME) Weekly Monthly
Mar22 211216 99.670 99.680 99.655 99.660 +0.005 171,987 1,137,084 +404  
Jun22 211216 99.455 99.470 99.435 99.440 +0.005 155,485 878,845 -3,369  
Sep22 211216 99.235 99.270 99.220 99.250 +0.030 167,120 708,158 -28,497  
Dec22 211216 98.970 99.015 98.950 99.010 +0.060 296,680 1,213,147 -51,019  
Mar23 211216 98.780 98.845 98.760 98.840 +0.085 171,136 954,502 -4,601  
Jun23 211216 98.595 98.690 98.580 98.680 +0.105 153,616 724,283 -3,349  
Sep23 211216 98.450 98.560 98.435 98.545 +0.110 134,164 762,339 +8,043  
Dec23 211216 98.375 98.495 98.360 98.480 +0.120 199,340 1,173,111 -4,398  
Mar24 211216 98.355 98.470 98.330 98.455 +0.125 98,598 472,564 +5,759  
Jun24 211216 98.330 98.450 98.305 98.435 +0.125 72,376 485,691 +4,611  
Sep24 211216 98.305 98.425 98.275 98.405 +0.115 74,145 406,649 +5,395  
Dec24 211216 98.275 98.390 98.250 98.375 +0.110 147,134 781,159 +6,492  
Mar25 211216 98.280 98.395 98.260 98.380 +0.100 58,272 292,092 -9,492  
Jun25 211216 98.290 98.400 98.265 98.385 +0.095 49,162 189,657 +8,198  
Sep25 211216 98.290 98.395 98.265 98.380 +0.090 34,019 137,088 +6,938  
Dec25 211216 98.275 98.375 98.250 98.365 +0.090 28,667 170,985 +2,508  
Mar26 211216 98.285 98.370 98.255 98.365 +0.085 19,360 80,002 -12  
Jun26 211216 98.260 98.355 98.245 98.350 +0.080 20,192 63,957 +1,239  
Total Volume and Open Interest 2,173,986 11,179,135 -28,788  
Ultra T-Bond(CBOT)
Dec21 211216 198~13 199~09 197~07 198~21 -0~06 0 6,203 +0  
Mar22 211216 197~26 198~16 196~08 197~31 -0~08 128,230 1,247,776 -1,751  
Jun22 211216 198~00 198~00 198~00 198~00 -0~08        
Total Volume and Open Interest 128,230 1,253,979 -1,751  
Ultra 10-Yr T-Note(CBOT)
Dec21 211216 146~205 147~120 146~155 147~090 +0~185 5,378 10,784 -1,484  
Mar22 211216 146~245 147~140 146~155 147~100 +0~180 224,596 1,357,326 +4,813  
Jun22 211216 147~100 147~100 147~100 147~100 +0~180        
Total Volume and Open Interest 229,974 1,368,110 +3,329  
30 Day Federal Funds(CBOT)
Dec21 211216 99.918 99.920 99.918 99.918 unch 8,613 86,842 -764  
Jan22 211216 99.915 99.920 99.915 99.915 unch 25,424 126,985 -4,644  
Feb22 211216 99.910 99.910 99.905 99.905 unch 29,518 141,069 -5,655  
Mar22 211216 99.855 99.860 99.850 99.855 unch 6,939 63,556 +1,756  
Apr22 211216 99.800 99.805 99.790 99.800 unch 32,469 183,236 -4,024  
May22 211216 99.715 99.730 99.710 99.725 +0.010 24,098 120,965 +264  
Total Volume and Open Interest 197,246 1,331,096 -16,023  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211216 152.11 152.29 152.03 152.19 +0.11 218 16,226 +69 Hover/Click
Jun22 211216 152.19 152.19 152.19 152.19 +0.11       Hover/Click
Sep22 211216 152.19 152.19 152.19 152.19 +0.11       Hover/Click
Total Volume and Open Interest 218 16,226 +69  
Euro-Buxl(EUREX)
Mar22 211216 215.74 216.28 213.08 214.76 -1.38 37,044 328,019 -600  
Jun22 211216 212.96 212.96 212.96 212.96 -2.08        
Sep22 211216 237.76 237.76 237.76 237.76 -1.38        
Total Volume and Open Interest 37,044 328,019 -600  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211216 174.09 174.44 173.43 174.05 -0.27 394,657 1,365,399 +22,839 Hover/Click
Jun22 211216 171.37 171.37 170.75 171.05 -0.27 5 35 +3 Hover/Click
Sep22 211216 173.31 173.31 173.31 173.31 -0.27       Hover/Click
Total Volume and Open Interest 394,662 1,365,434 +22,842  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211216 133.98 134.16 133.72 134.04 -0.03 238,587 1,379,169 +16,510 Hover/Click
Jun22 211216 135.01 135.01 135.01 135.01 -0.03 0 1 +0 Hover/Click
Sep22 211216 136.83 136.83 136.83 136.83 -0.03       Hover/Click
Total Volume and Open Interest 238,587 1,379,170 +16,510  
Euro-Schatz(EUREX)
Mar22 211216 112.11 112.18 112.06 112.15 +0.03 207,353 1,327,558 +61,653  
Jun22 211216 112.01 112.01 112.01 112.01 -0.42 14 14 +14  
Sep22 211216 113.57 113.57 113.57 113.57 +0.03        
Total Volume and Open Interest 207,367 1,327,572 +61,667  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211216 100.535 100.535 100.535 100.535 +0.005 0 1,103 +0  
Jun22 211216 100.505 100.505 100.505 100.505 +0.025 0 600 +0  
Total Volume and Open Interest 0 3,585 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211216 128~05 128~11 127~14 128~02 -0~10 304 12,443 +69 Hover/Click
Mar22 211216 127~08 127~11 126~11 127~02 -0~08 227,008 752,823 +3,497 Hover/Click
Total Volume and Open Interest 227,312 765,266 +3,566  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar22 211216 99.38 99.38 99.24 99.32 -0.06 13,792 271,103 +3,041  
Jun22 211216 99.08 99.10 98.94 99.04 -0.04 9,568 239,290 +311  
Sep22 211216 98.91 98.93 98.79 98.88 -0.04 12,859 305,878 -4,766  
Dec22 211216 98.82 98.86 98.74 98.81 -0.04 20,752 353,340 -1,146  
Mar23 211216 98.79 98.82 98.71 98.78 -0.03 9,834 232,024 +3,141  
Jun23 211216 98.75 98.79 98.69 98.75 -0.04 7,436 252,461 -1,490  
Total Volume and Open Interest 170,309 3,389,816 -8,609  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 211216 100.530 100.540 100.530 100.535 unch 30,197 319,782 +1,712  
Jun22 211216 100.480 100.510 100.480 100.505 +0.020 44,185 358,391 -1,746  
Sep22 211216 100.410 100.440 100.410 100.435 +0.015 63,350 452,487 -3,850  
Total Volume and Open Interest 603,134 3,907,461 +21,731  
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 211216 99.83 99.83 99.78 99.80 -0.03 3,489 202,956 -6,835  
Jun22 211216 99.59 99.59 99.37 99.50 -0.10 6,643 187,958 -2,856  
Sep22 211216 99.30 99.30 99.10 99.19 -0.11 8,046 152,676 -2,677  
Dec22 211216 99.03 99.03 98.85 98.93 -0.10 12,376 154,934 -1,450  
Mar23 211216 98.67 98.68 98.51 98.59 -0.08 9,440 97,543 +4,921  
Jun23 211216 98.47 98.47 98.31 98.39 -0.07 9,861 60,457 +3,602  
Sep23 211216 98.31 98.31 98.15 98.24 -0.07 4,444 64,440 -1,886  
Dec23 211216 98.23 98.23 98.06 98.15 -0.07 2,786 11,890 +2,025  
Mar24 211216 98.05 98.05 98.05 98.05 -0.07 0 503 +0  
Total Volume and Open Interest 57,085 933,661 -5,156  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211216 98.38 98.39 98.31 98.38 unch 165,740 1,085,226 +55,621  
Jun22 211216 98.38 98.38 98.38 98.38          
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211216 98.80 98.83 98.66 98.74 -0.07 116,359 793,709 +43,315  
Jun22 211216 98.74 98.74 98.74 98.74          
Gold(CMX) Weekly Monthly
Dec21 211216 1781.0 1798.1 1780.9 1796.6 +34.0 322 471 +202 Hover/Click
Feb22 211216 1777.9 1800.7 1775.7 1798.2 +33.7 153,249 388,937 -2,467 Hover/Click
Apr22 211216 1781.2 1803.1 1778.4 1800.7 +33.8 6,645 56,028 +652 Hover/Click
Jun22 211216 1786.2 1805.0 1780.9 1802.9 +33.9 1,382 25,306 +284 Hover/Click
Aug22 211216 1795.0 1806.8 1790.2 1805.4 +33.9 525 10,805 -71 Hover/Click
Oct22 211216 1806.0 1807.3 1806.0 1807.3 +33.7 96 5,092 +8 Hover/Click
Dec22 211216 1793.0 1812.1 1792.7 1809.7 +33.6 429 12,975 +75 Hover/Click
Feb23 211216 1811.9 1812.4 1811.7 1812.4 +33.4 73 1,430 +61 Hover/Click
Apr23 211216 1815.2 1815.2 1815.2 1815.2 +33.2 4 22 +4 Hover/Click
Jun23 211216 1816.3 1818.4 1816.3 1818.4 +33.2 0 103 +0 Hover/Click
Aug23 211216 1821.4 1821.4 1821.4 1821.4 +33.2       Hover/Click
Oct23 211216 1824.5 1824.5 1824.5 1824.5 +33.2       Hover/Click
Total Volume and Open Interest 163,163 503,709 -1,292  
Silver(CMX) Weekly Monthly
Dec21 211216 2213.5 2245.5 2212.0 2245.5 +94.7 3 617 +0 Hover/Click
Mar22 211216 2207.0 2256.0 2193.0 2248.5 +94.0 52,446 118,837 +1,741 Hover/Click
May22 211216 2211.5 2259.0 2197.0 2251.5 +94.1 746 10,576 +312 Hover/Click
Jul22 211216 2218.0 2260.0 2207.5 2254.7 +94.2 709 5,169 +230 Hover/Click
Sep22 211216 2234.0 2263.5 2234.0 2259.1 +94.2 169 2,199 +69 Hover/Click
Dec22 211216 2217.0 2275.0 2217.0 2267.8 +95.0 53 2,419 +18 Hover/Click
Mar23 211216 2245.0 2277.3 2245.0 2277.3 +95.0 0 229 +0 Hover/Click
Total Volume and Open Interest 54,440 142,384 +2,276  
Platinum(NYMEX) Weekly Monthly
Jan22 211216 909.1 931.7 895.6 928.9 +34.7 20,133 36,767 -2,074 Hover/Click
Apr22 211216 903.7 930.0 899.0 927.1 +33.0 3,412 28,469 +1,697 Hover/Click
Jul22 211216 910.0 930.0 910.0 927.7 +32.3 75 924 +30 Hover/Click
Oct22 211216 918.4 929.8 918.4 929.3 +32.2 2 117 -1 Hover/Click
Total Volume and Open Interest 23,639 66,300 -344  
Palladium(NYMEX) Weekly Monthly
Dec21 211216 1720.60 1720.60 1720.60 1720.60 +171.20 0 4 -3 Hover/Click
Mar22 211216 1593.00 1730.00 1593.00 1722.80 +171.20 2,346 10,012 +163 Hover/Click
Jun22 211216 1637.00 1722.20 1637.00 1722.20 +169.90 31 70 +7 Hover/Click
Total Volume and Open Interest 2,377 10,098 +167  
Copper(CMX) Weekly Monthly
Dec21 211216 425.10 431.50 423.10 430.05 +12.10 585 2,087 -142 Hover/Click
Mar22 211216 424.35 432.15 422.10 430.45 +12.20 38,505 106,356 -561 Hover/Click
May22 211216 424.00 431.30 421.70 429.70 +11.95 2,794 26,230 -103 Hover/Click
Jul22 211216 423.05 430.35 422.65 428.85 +11.75 1,584 16,493 -15 Hover/Click
Sep22 211216 422.40 429.15 421.75 427.95 +11.65 599 8,279 -68 Hover/Click
Total Volume and Open Interest 44,556 171,976 -935  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec21 211216 35936 36204 35778 35902 -24 63,716 33,548 -14,982 Hover/Click
Mar22 211216 35839 36098 35663 35791 -25 208,243 87,101 +12,574 Hover/Click
Jun22 211216 35842 35963 35597 35678 -18 0 19 +0 Hover/Click
Sep22 211216 35551 35551 35551 35551 -25       Hover/Click
Total Volume and Open Interest 271,959 120,668 -2,408  
S & P 500 E-Mini(CME) Weekly Monthly
Dec21 211216 4711.50 4752.50 4651.25 4668.75 -40.75 1,211,592 651,811 -423,682 Hover/Click
Mar22 211216 4702.75 4743.25 4642.00 4659.25 -41.25 2,297,097 2,052,925 +476,884 Hover/Click
Jun22 211216 4698.50 4734.50 4635.50 4651.75 -41.00 477 48,008 +18 Hover/Click
Sep22 211216 4720.00 4720.00 4635.00 4649.00 -39.50 0 68 +0 Hover/Click
Total Volume and Open Interest 3,509,166 2,754,633 +53,220  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec21 211216 16288.50 75.25 15800.25 15870.50 -417.50 274,758 91,773 -42,877 Hover/Click
Mar22 211216 16288.00 73.00 15793.00 15866.75 -419.50 689,272 177,721 +47,460 Hover/Click
Jun22 211216 16295.00 66.00 15793.00 15867.25 -416.75 202 202 +56 Hover/Click
Total Volume and Open Interest 964,232 269,716 +4,639  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211216 2779.90 2795.10 2721.70 2730.90 -36.70 5,858 4,673 -3,285 Hover/Click
Mar22 211216 2763.80 2790.80 2716.30 2725.90 -36.60 17,336 36,604 +3,196 Hover/Click
Jun22 211216 2744.40 2744.40 2744.40 2744.40 -33.40       Hover/Click
Total Volume and Open Interest 23,194 41,277 -89  
Volatility Index(CBOE)
Dec21 211216 19.20 21.25 18.35 20.42 +1.34 83,083 60,912 -6,962  
Jan22 211216 21.90 23.55 21.35 22.82 +0.85 56,368 114,855 -2,221  
Feb22 211216 23.30 24.62 22.89 24.15 +0.78 19,944 48,093 +363  
Mar22 211216 24.37 25.52 24.02 25.15 +0.73 10,919 33,450 +2,524  
Total Volume and Open Interest 181,523 296,559 -6,187  
S & P 600(CME)
Dec21 211216 1341.60 1341.60 1341.60 1341.60 -22.40        
Mar22 211216 1342.50 1342.50 1342.50 1342.50 -22.40        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec21 211216 2198.50 2227.70 2141.30 2151.90 -46.20 155,043 114,245 -70,205 Hover/Click
Mar22 211216 2196.80 2225.00 2137.90 2149.00 -46.00 333,136 416,172 +90,206 Hover/Click
Jun22 211216 2149.20 2207.00 2149.20 2149.20 -42.60 2 7 +0 Hover/Click
Total Volume and Open Interest 488,181 530,425 +20,001  
Nikkei 225(CME)
Mar22 211216 28885 29210 28740 28810 -115 4,286 15,623 +29  
Jun22 211216 28775 28955 28775 28775 +95 0 20 +0  
Total Volume and Open Interest 4,286 15,643 +29  
Nikkei 225(SGX) Weekly Monthly
Mar22 211216 28430 29025 28380 29010 +555 42,661 83,280 +812  
Jun22 211216 28670 28805 28670 28805 +555 4 3,015 +1  
Sep22 211216 28770 28770 28770 28770 +550 0 859 +0  
Total Volume and Open Interest 42,665 112,126 +813  
Nikkei 225 Mini(JPX)
Mar22 211216 28840 29025 28715 29000 +530 356,275 240,170 +10,656  
Jun22 211216 28185 28780 28155 28750 +540 5,480 2,860 +249  
Sep22 211216 28180 28725 28160 28700 +530 76 364 +17  
Total Volume and Open Interest 386,596 301,002 +11,876  
Nikkei 225(JPX)
Mar22 211216 28840 29030 28720 29000 +530 24,074 184,539 +569  
Jun22 211216 28600 28780 28480 28750 +540 168 7,108 +15  
Sep22 211216 28610 28700 28610 28700 +530 0 1,288 +0  
Total Volume and Open Interest 24,242 240,482 +584  
Nikkei 225(CME) Yen
Mar22 211216 28830 29150 28680 28745 -120 31,524 41,018 -310  
Jun22 211216 28500 28880 28480 28500 -115        
Sep22 211216 28465 28465 28465 28465 -70        
Total Volume and Open Interest 31,524 41,070 -310  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211216 28750 28750 28750 28750 -120        
Jun22 211216 28500 28500 28500 28500 -120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec21 211216 7053.0 7059.5 6956.5 7004.5 +77.5 197,961 245,789 +6,274  
Jan22 211216 6990.0 7050.0 6944.0 6993.0 +77.0 159,583 79,245 +57,999  
Feb22 211216 6989.5 6989.5 6989.5 6989.5 +77.5        
Mar22 211216 7010.0 7036.5 6971.0 6986.5 +77.5 323 5,008 +1,763  
Jun22 211216 6882.0 6882.0 6838.5 6838.5 +77.5        
Sep22 211216 6821.5 6821.5 6821.5 6821.5 +75.5        
Total Volume and Open Interest 357,867 342,547 +66,036  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211216 23389 23533 23070 23479 +82 103,174 111,586 +2,922  
Jan22 211216 23360 23529 23084 23479 +80 961 3,354 +201  
Total Volume and Open Interest 105,061 125,849 +3,586  
DAX(EUREX) Weekly Monthly
Dec21 211216 15634.0 15780.0 15471.0 15641.0 +153.0 98,805 76,508 +1,385  
Mar22 211216 15636.0 15766.0 15514.0 15629.0 +155.0 39,674 41,432 +22,851  
Jun22 211216 15740.0 15740.0 15588.0 15668.0 +156.0 11 4,675 +6  
Total Volume and Open Interest 138,490 122,615 +24,242  
Mini-DAX(EUREX)
Dec21 211216 15638.0 15780.0 15527.0 15641.0 +153.0 50,564 18,818 +447  
Mar22 211216 15633.0 15765.0 15513.0 15629.0 +155.0 6,470 6,854 +3,842  
Jun22 211216 15734.0 15798.0 15599.0 15668.0 +156.0 9 30 -2  
Total Volume and Open Interest 57,043 25,702 +4,287  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211216 4219 4251 4170 4210 +48 1,767,237 2,835,883 -380,826  
Mar22 211216 4200 4234 4152 4192 +48 1,403,304 2,244,655 +684,853  
Jun22 211216 4144 4144 4085 4117 +49 3 37,585 +1  
Total Volume and Open Interest 3,172,544 5,132,336 +306,028  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211216 12671 12824 12649 12807 +281 122,014 165,850 -10,036  
Mar22 211216 12557 12705 12532 12687 +277 100,868 121,016 +56,842  
Jun22 211216 12513 12513 12513 12513 +276 564 6,107 +543  
Total Volume and Open Interest 223,446 292,973 +47,349  
FT-SE 100(EURONEXT) Weekly Monthly
Dec21 211216 7238.00 7277.00 7212.50 7268.50 +92.00 348,724 136,439 -190,807  
Mar22 211216 7167.50 7214.50 7150.00 7207.50 +95.00 301,953 516,823 +181,030  
Jun22 211216 7150.50 7150.50 7150.50 7150.50 +98.00 3 44 +0  
Total Volume and Open Interest 650,680 653,419 -9,777  
SPI 200(SFE) Weekly Monthly
Dec21 211216 7319.0 7362.0 7286.0 7314.0 +1.0 219,220 103,444 -96,208  
Mar22 211216 7218.0 7266.0 7179.0 7196.0 -17.0 200,810 186,708 +114,092  
Jun22 211216 7196.0 7196.0 7196.0 7196.0 -17.0        
Total Volume and Open Interest 420,030 290,160 +17,884  
FTSE MIB(ISE)
Dec21 211216 26980.00 27075.00 26560.00 26805.00 +130.00 45,532 101,662 -2,958  
Mar22 211216 26515.00 26553.00 26515.00 26553.00 unch 27,490 56,350 +34,157  
Jun22 211216 26235.00 26280.00 26128.00 26128.00 +165.00 405 412 +405  
Total Volume and Open Interest 73,427 158,424 +31,604  
KOSPI 200(KFE)
Mar22 211216 394.05 395.30 390.70 393.50 +2.65 271,327 231,631 -1,907  
Jun22 211216 394.10 395.25 391.00 393.40 +2.35 145 9,607 +19  
Sep22 211216 394.35 394.35 394.35 394.35 +2.65 0 785 +0  
Total Volume and Open Interest 271,472 258,661 -1,888  
GSCI(CME) Weekly Monthly
Jan22 211216 547.45 547.95 546.55 546.55 +8.95 10 1,397 +3  
Feb22 211216 549.05 549.05 549.05 549.05 +8.95        
Mar22 211216 546.55 546.55 546.55 546.55 +3.95        
Total Volume and Open Interest 33 1,717    
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!!!