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 20, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211220 1289.50 1296.25 1278.50 1292.25 +7.00 115,189 120,328 -8,816 Hover/Click
Mar22 211220 1292.00 1298.00 1280.50 1294.75 +6.25 92,487 255,753 +7,701 Hover/Click
May22 211220 1298.50 1302.75 1285.50 1299.75 +6.25 22,787 74,879 +1,198 Hover/Click
Jul22 211220 1301.75 1308.75 1292.00 1306.00 +6.75 14,388 72,334 +1,296 Hover/Click
Aug22 211220 1288.75 1297.00 1282.50 1295.25 +6.25 686 7,656 +178 Hover/Click
Sep22 211220 1261.50 1269.75 1256.50 1268.00 +4.00 553 6,948 +77 Hover/Click
Nov22 211220 1247.00 1251.25 1238.75 1248.75 +2.00 9,701 71,315 +1,821 Hover/Click
Jan23 211220 1248.50 1250.00 1238.25 1248.25 +2.00 2,036 10,629 +897 Hover/Click
Mar23 211220 1224.00 1231.75 1220.50 1231.25 +3.25 2,199 20,907 +1,187 Hover/Click
May23 211220 1218.00 1225.75 1216.50 1225.75 +3.75 371 4,876 +275 Hover/Click
Jul23 211220 1227.00 1227.50 1218.00 1227.50 +3.75 15 986 +1 Hover/Click
Aug23 211220 1220.75 1220.75 1220.75 1220.75 +3.75 0 70 +0 Hover/Click
Sep23 211220 1208.25 1208.25 1208.25 1208.25 +3.75 0 81 +0 Hover/Click
Nov23 211220 1187.00 1188.25 1180.00 1188.00 +2.00 126 1,875 +24 Hover/Click
Total Volume and Open Interest 260,538 648,694 +5,839  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211220 379.50 387.40 379.00 386.20 +6.70 34,328 54,206 -3,920 Hover/Click
Mar22 211220 376.20 384.10 376.00 383.30 +6.80 33,453 171,100 +3,463 Hover/Click
May22 211220 376.10 383.40 375.30 382.20 +6.40 11,752 73,065 +519 Hover/Click
Jul22 211220 376.60 384.70 376.60 383.50 +6.20 7,864 45,811 +170 Hover/Click
Aug22 211220 378.20 383.50 375.80 382.40 +6.10 1,193 9,575 +136 Hover/Click
Sep22 211220 374.30 380.30 373.30 379.20 +5.70 343 8,275 +3 Hover/Click
Oct22 211220 369.60 375.40 368.80 374.20 +5.30 404 5,980 +23 Hover/Click
Dec22 211220 369.50 375.10 368.20 374.10 +5.40 1,844 17,990 +211 Hover/Click
Jan23 211220 366.70 371.50 365.50 371.00 +5.70 37 1,440 +5 Hover/Click
Mar23 211220 358.70 363.50 358.10 362.60 +5.70 3 1,518 +2 Hover/Click
Total Volume and Open Interest 91,353 391,671 +734  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211220 54.08 54.22 52.28 52.94 -0.94 40,464 56,033 -6,103 Hover/Click
Mar22 211220 54.13 54.29 52.37 53.01 -0.96 49,686 141,687 -775 Hover/Click
May22 211220 54.20 54.30 52.43 53.07 -0.93 23,184 74,793 +528 Hover/Click
Jul22 211220 54.15 54.23 52.42 53.07 -0.88 17,685 60,471 -116 Hover/Click
Aug22 211220 53.86 53.92 52.25 52.86 -0.83 1,393 8,223 +4 Hover/Click
Sep22 211220 53.55 53.62 51.99 52.60 -0.83 2,123 10,524 -9 Hover/Click
Oct22 211220 53.38 53.41 51.78 52.36 -0.87 1,050 8,753 +199 Hover/Click
Dec22 211220 53.25 53.33 51.68 52.26 -0.91 4,786 38,266 +1,038 Hover/Click
Jan23 211220 52.42 53.18 51.60 52.16 -0.91 51 1,114 +14 Hover/Click
Mar23 211220 52.02 52.12 51.47 51.99 -0.90 21 1,381 +4 Hover/Click
Total Volume and Open Interest 140,587 406,594 -5,170  
Canola(WCE) Weekly Monthly
Jan22 211220 1007.3 1013.7 1001.9 1013.2 -1.1 6,161 15,074 -1,999 Hover/Click
Mar22 211220 998.0 1003.6 992.3 1002.2 -0.5 10,312 79,803 -403 Hover/Click
May22 211220 961.9 968.4 956.7 967.5 +2.1 2,378 46,996 +577 Hover/Click
Jul22 211220 909.5 918.3 904.7 916.5 +1.3 1,118 19,605 -249 Hover/Click
Nov22 211220 762.0 762.1 751.5 751.5 -13.7 487 17,746 +203 Hover/Click
Total Volume and Open Interest 20,559 182,062 -1,871  
Corn(CBOT) Weekly Monthly
Mar22 211220 595.00 595.75 587.00 591.00 -2.25 101,262 741,448 -448 Hover/Click
May22 211220 595.75 596.50 588.00 592.00 -2.25 25,812 235,278 +1,631 Hover/Click
Jul22 211220 594.25 595.00 586.75 589.75 -3.00 17,722 203,810 +1,555 Hover/Click
Sep22 211220 562.25 563.50 557.25 560.50 -1.75 5,184 76,838 +1,409 Hover/Click
Dec22 211220 546.25 546.75 541.50 544.75 -1.75 11,598 184,305 +854 Hover/Click
Mar23 211220 553.75 553.75 548.75 552.00 -1.75 782 11,066 +162 Hover/Click
May23 211220 554.25 555.25 552.00 555.00 -1.75 29 1,127 +5 Hover/Click
Jul23 211220 552.25 555.25 551.25 554.00 -1.50 59 7,433 +25 Hover/Click
Sep23 211220 508.25 508.25 508.25 508.25 -1.50 4 319 +1 Hover/Click
Dec23 211220 500.75 501.50 499.00 499.75 -1.00 70 7,362 +26 Hover/Click
Total Volume and Open Interest 162,527 1,470,444 +5,224  
Wheat(CBOT) Weekly Monthly
Mar22 211220 777.50 778.75 757.75 777.75 +2.75 50,771 179,516 -4,437 Hover/Click
May22 211220 779.75 781.25 762.00 780.50 +2.00 12,813 44,063 -342 Hover/Click
Jul22 211220 770.75 772.25 753.25 771.50 +1.75 11,511 73,084 +244 Hover/Click
Sep22 211220 770.75 773.75 755.00 773.50 +2.25 2,591 20,436 +323 Hover/Click
Dec22 211220 774.25 776.75 758.75 776.50 +2.00 1,378 32,394 +175 Hover/Click
Mar23 211220 775.00 777.50 760.00 777.50 +2.50 387 5,485 -75 Hover/Click
Total Volume and Open Interest 79,569 360,118 -4,086  
Wheat(KCBT) Weekly Monthly
Mar22 211220 814.25 814.25 793.75 813.25 +3.25 22,450 116,435 -1,909 Hover/Click
May22 211220 813.75 814.00 794.00 813.00 +2.75 6,518 28,293 -433 Hover/Click
Jul22 211220 804.75 805.00 785.75 803.75 +2.25 5,173 41,392 -366 Hover/Click
Sep22 211220 800.25 806.25 787.00 805.00 +2.75 1,684 13,341 +82 Hover/Click
Dec22 211220 803.75 809.75 791.50 808.75 +3.50 897 11,095 -23 Hover/Click
Mar23 211220 803.00 807.25 803.00 807.25 +3.50 45 930 -3 Hover/Click
May23 211220 794.75 794.75 794.75 794.75 +3.50 0 163 +0 Hover/Click
Total Volume and Open Interest 36,784 212,952 -2,643  
Wheat(MGE) Weekly Monthly
Mar22 211220 1022.50 1024.25 1008.75 1019.75 -2.75 4,890 47,206 -300 Hover/Click
May22 211220 1012.25 1014.00 999.00 1009.75 -2.25 1,422 15,065 -22 Hover/Click
Jul22 211220 974.75 983.50 972.75 982.50 unch 335 4,764 -45 Hover/Click
Sep22 211220 915.00 925.75 915.00 924.75 -0.50 447 6,075 +178 Hover/Click
Dec22 211220 909.25 916.00 909.25 916.00 -0.50 97 1,529 +61 Hover/Click
Mar23 211220 910.25 910.25 910.25 910.25 +0.25 0 25 +0 Hover/Click
Total Volume and Open Interest 7,191 74,664 -128  
Oats(CBOT) Weekly Monthly
Mar22 211220 699.50 704.75 662.25 662.25 -40.00 216 3,482 -23 Hover/Click
May22 211220 671.25 671.25 636.50 639.75 -36.75 49 468 -28 Hover/Click
Jul22 211220 622.00 622.00 592.00 601.25 -29.00 28 316 -19 Hover/Click
Sep22 211220 520.00 524.00 515.00 521.25 -20.75 8 220 +0 Hover/Click
Total Volume and Open Interest 308 4,664 -66  
Rough Rice(CBOT) Weekly Monthly
Jan22 211220 13.70 13.77 13.65 13.66 -0.07 1,324 2,957 -879 Hover/Click
Mar22 211220 14.00 14.00 13.87 13.88 -0.09 1,418 5,025 +984 Hover/Click
May22 211220 14.07 14.07 14.07 14.07 -0.09 3 91 +3 Hover/Click
Jul22 211220 14.30 14.30 14.26 14.26 -0.06 0 41 +0 Hover/Click
Total Volume and Open Interest 2,745 8,183 +108  
Live Cattle(CME) Weekly Monthly
Dec21 211220 134.500 134.785 134.000 134.485 -0.265 841 4,634 -522 Hover/Click
Feb22 211220 135.935 136.550 135.500 135.985 -0.450 20,002 122,346 -1,959 Hover/Click
Apr22 211220 140.100 140.685 139.935 140.185 -0.415 7,889 79,336 +104 Hover/Click
Jun22 211220 135.630 135.900 135.400 135.485 -0.565 6,778 59,828 +65 Hover/Click
Aug22 211220 134.450 134.650 134.150 134.500 -0.350 4,202 23,838 +234 Hover/Click
Oct22 211220 137.200 137.400 136.880 137.330 -0.250 1,273 8,427 -77 Hover/Click
Total Volume and Open Interest 41,697 303,605 -2,083  
Feeder Cattle(CME) Weekly Monthly
Jan22 211220 159.900 159.985 158.400 159.235 -1.015 4,540 9,232 -1,039 Hover/Click
Mar22 211220 161.200 161.350 159.900 160.500 -1.200 4,620 17,047 +511 Hover/Click
Apr22 211220 164.500 164.550 163.130 163.750 -1.130 1,194 4,570 -21 Hover/Click
May22 211220 167.000 167.000 165.700 166.250 -1.000 685 4,327 +43 Hover/Click
Aug22 211220 175.080 175.485 174.500 175.130 -0.405 334 3,872 +14 Hover/Click
Sep22 211220 176.050 176.450 175.600 176.000 -0.485 27 795 +1 Hover/Click
Oct22 211220 176.700 176.800 176.130 176.800 +0.050 4 233 +1 Hover/Click
Total Volume and Open Interest 11,404 40,267 -490  
Lean Hogs(CME) Weekly Monthly
Feb22 211220 80.280 80.280 79.180 79.480 -1.320 11,457 76,428 +81 Hover/Click
Apr22 211220 84.250 84.430 83.400 83.500 -1.280 3,380 50,663 -45 Hover/Click
May22 211220 89.000 89.130 88.980 88.980 -0.900 6 1,539 +2  
Jun22 211220 95.300 95.680 94.730 94.800 -1.230 2,305 34,074 -152 Hover/Click
Jul22 211220 96.000 96.000 95.200 95.330 -1.220 753 13,912 +11 Hover/Click
Aug22 211220 95.500 95.500 94.550 94.650 -1.230 1,322 16,118 +125 Hover/Click
Oct22 211220 81.830 81.880 81.050 81.230 -1.200 631 7,864 +222 Hover/Click
Dec22 211220 75.750 75.750 74.650 74.730 -1.270 229 2,097 +105 Hover/Click
Total Volume and Open Interest 20,097 202,967 +355  
Class III Milk(CME) Weekly Monthly
Dec21 211220 18.47 18.48 18.45 18.46 -0.02 218 4,382 -31 Hover/Click
Jan22 211220 19.31 19.31 18.94 19.10 -0.15 408 4,207 +51 Hover/Click
Feb22 211220 19.63 19.69 19.28 19.44 -0.26 313 3,877 +116 Hover/Click
Mar22 211220 19.70 19.70 19.50 19.56 -0.20 155 3,246 +49 Hover/Click
Apr22 211220 19.60 19.66 19.49 19.54 -0.09 133 2,201 +46 Hover/Click
May22 211220 19.64 19.66 19.55 19.65 -0.10 112 2,148 +61 Hover/Click
Jun22 211220 19.75 19.78 19.66 19.76 -0.02 48 1,936 +24 Hover/Click
Jul22 211220 19.90 19.95 19.77 19.87 -0.08 113 1,247 +33 Hover/Click
Aug22 211220 19.95 19.95 19.80 19.89 -0.10 33 1,179 +30 Hover/Click
Sep22 211220 19.84 19.87 19.67 19.82 -0.08 31 1,007 +23 Hover/Click
Oct22 211220 19.65 19.75 19.63 19.72 -0.01 23 752 +17 Hover/Click
Nov22 211220 19.50 19.50 19.42 19.47 -0.05 44 774 +42 Hover/Click
Dec22 211220 19.27 19.30 19.23 19.26 +0.02 136 869 +68 Hover/Click
Total Volume and Open Interest 1,805 28,237 +549  
Cocoa(ICE) Weekly Monthly
Mar22 211220 2467 2477 2417 2423 -74 17,933 97,881 -903 Hover/Click
May22 211220 2500 2507 2449 2456 -73 8,738 45,371 -313 Hover/Click
Jul22 211220 2512 2515 2459 2468 -69 5,198 27,744 -1,024 Hover/Click
Sep22 211220 2511 2516 2467 2477 -61 3,046 20,301 +405 Hover/Click
Dec22 211220 2510 2511 2465 2479 -52 985 18,797 -177 Hover/Click
Mar23 211220 2484 2500 2461 2473 -48 734 14,335 +614 Hover/Click
May23 211220 2480 2480 2466 2470 -45 65 5,355 +51 Hover/Click
Total Volume and Open Interest 36,825 231,621 -1,242  
Coffee "C"(ICE) Weekly Monthly
Dec21 211220 224.40 224.40 224.40 224.40 -11.50 51 379 -21 Hover/Click
Mar22 211220 232.20 233.00 223.10 224.10 -10.65 14,261 119,732 -46 Hover/Click
May22 211220 233.25 233.30 223.20 224.10 -10.75 5,452 51,635 -221 Hover/Click
Jul22 211220 232.05 232.70 222.70 223.60 -10.75 3,775 31,896 -704 Hover/Click
Sep22 211220 231.05 231.60 221.65 222.85 -10.45 1,766 17,205 +122 Hover/Click
Dec22 211220 229.70 229.90 220.20 221.45 -10.35 762 22,183 +60 Hover/Click
Total Volume and Open Interest 26,662 260,047 -727  
Orange Juice(ICE) Weekly Monthly
Jan22 211220 139.35 143.20 139.35 142.40 +3.00 1,520 2,897 -435 Hover/Click
Mar22 211220 130.20 132.60 129.55 131.95 +1.20 1,247 7,594 +577 Hover/Click
May22 211220 131.00 132.50 131.00 132.25 +1.20 24 984 +7 Hover/Click
Jul22 211220 134.50 134.50 133.80 134.25 +0.80 2 105 +0 Hover/Click
Sep22 211220 135.60 135.60 135.60 135.60 -0.20 0 2 +0 Hover/Click
Nov22 211220 137.10 137.10 137.10 137.10 -0.20 0 1 +0 Hover/Click
Total Volume and Open Interest 2,793 11,584 +149  
Sugar #11(ICE) Weekly Monthly
Mar22 211220 18.95 18.95 18.52 18.59 -0.52 32,520 345,330 -1,135 Hover/Click
May22 211220 18.56 18.56 18.18 18.25 -0.47 15,044 154,669 +1,490 Hover/Click
Jul22 211220 18.24 18.24 17.91 18.00 -0.40 13,056 116,862 -608 Hover/Click
Oct22 211220 18.19 18.19 17.82 17.93 -0.35 5,577 112,318 +655 Hover/Click
Mar23 211220 18.09 18.09 17.78 17.92 -0.32 1,772 56,254 +38 Hover/Click
May23 211220 17.18 17.18 16.95 17.08 -0.26 1,066 27,467 +383 Hover/Click
Jul23 211220 16.56 16.65 16.43 16.56 -0.19 279 26,165 +119 Hover/Click
Oct23 211220 16.26 16.30 16.19 16.30 -0.11 80 22,101 +9 Hover/Click
Total Volume and Open Interest 69,481 875,612 +940  
London Cocoa(LCE) Weekly Monthly
Mar22 211220 1684 1691 1665 1669 -35 6,832 72,004 -1,605 Hover/Click
May22 211220 1720 1722 1693 1702 -33 3,657 36,395 -1,029 Hover/Click
Jul22 211220 1720 1721 1698 1704 -32 1,755 32,605 -602 Hover/Click
Sep22 211220 1716 1717 1698 1703 -31 2,157 40,472 -495 Hover/Click
Dec22 211220 1714 1719 1703 1708 -26 1,480 47,834 -110 Hover/Click
Mar23 211220 1709 1714 1700 1705 -24 900 21,429 +87 Hover/Click
May23 211220 1714 1715 1702 1708 -20 128 7,728 -20 Hover/Click
Total Volume and Open Interest 16,926 266,451 -3,768  
London Sugar(LCE) Weekly Monthly
Mar22 211220 494.90 495.00 486.50 487.80 -10.20 2,273 30,325 -100 Hover/Click
May22 211220 490.00 490.30 483.80 485.20 -9.60 1,328 11,572 -37 Hover/Click
Aug22 211220 485.20 485.80 479.90 481.40 -8.90 305 7,811 +72 Hover/Click
Oct22 211220 476.00 479.60 474.00 475.60 -7.90 31 7,702 +15 Hover/Click
Dec22 211220 475.00 478.10 473.70 475.20 -6.70 7 1,917 -1 Hover/Click
Total Volume and Open Interest 4,105 60,825 -41  
Cotton(ICE) Weekly Monthly
Mar22 211220 107.69 107.69 104.27 105.54 -1.76 17,271 119,792 -1,292 Hover/Click
May22 211220 105.70 105.70 102.73 103.83 -1.87 7,497 48,579 +1,206 Hover/Click
Jul22 211220 102.95 102.95 100.37 101.47 -1.88 3,716 26,349 +1,285 Hover/Click
Oct22 211220 93.92 93.92 93.92 93.92 -0.95 17 39 +4 Hover/Click
Dec22 211220 89.20 89.73 88.50 89.57 -0.47 1,708 32,572 +16 Hover/Click
Mar23 211220 86.19 86.56 86.19 86.56 -0.33 22 2,204 +1 Hover/Click
Total Volume and Open Interest 30,248 233,798 +1,220  
Lumber(CME) Weekly Monthly
Jan22 211220 1063.0 1063.0 1044.1 1044.1 -45.0 255 1,135 -91  
Mar22 211220 1041.7 1041.7 1026.3 1026.3 -45.0 226 1,021 +112  
May22 211220 934.1 942.2 934.0 934.0 -45.0 16 120 +0  
Jul22 211220 894.1 894.1 894.1 894.1 -45.0 0 32 +0  
Sep22 211220 845.0 845.1 845.0 845.0 -43.9 0 15 +0  
Nov22 211220 850.0 850.0 850.0 850.0 -43.9 0 1 +0  
Jan23 211220 850.0 850.0 850.0 850.0 -43.9        
Total Volume and Open Interest 497 2,324 +21  
Crude Oil(NYM) Weekly Monthly
Jan22 211220 70.07 70.07 66.04 68.23 -2.63 142,541 57,679 -18,934 Hover/Click
Feb22 211220 69.88 69.98 66.12 68.61 -2.11 329,078 309,492 -1,446 Hover/Click
Mar22 211220 69.56 69.58 65.93 68.36 -1.99 103,262 242,292 +8,363 Hover/Click
Apr22 211220 69.12 69.12 65.69 68.03 -1.92 36,104 93,973 -1,870 Hover/Click
May22 211220 68.77 68.79 65.44 67.68 -1.85 23,851 75,653 -34 Hover/Click
Jun22 211220 68.28 68.28 65.12 67.31 -1.79 69,599 173,926 +1,037 Hover/Click
Jul22 211220 67.45 67.45 64.84 66.93 -1.72 11,824 61,402 +2,394 Hover/Click
Aug22 211220 66.90 67.01 64.65 66.53 -1.67 7,685 57,773 +168 Hover/Click
Sep22 211220 66.59 66.73 64.14 66.14 -1.61 18,168 78,883 +28 Hover/Click
Oct22 211220 66.06 66.18 63.85 65.74 -1.58 7,747 39,689 -1,245 Hover/Click
Nov22 211220 65.62 65.76 63.54 65.36 -1.50 1,907 46,689 +49 Hover/Click
Dec22 211220 65.73 65.73 63.14 64.97 -1.47 34,396 199,894 -209 Hover/Click
Jan23 211220 63.26 65.30 63.25 64.59 -1.43 1,736 36,926 -232 Hover/Click
Feb23 211220 64.23 64.23 63.03 64.23 -1.38 2,355 27,270 +408 Hover/Click
Mar23 211220 63.90 63.90 62.74 63.90 -1.34 1,918 35,583 -50 Hover/Click
Apr23 211220 62.91 63.59 62.49 63.59 -1.31 121 18,162 +12 Hover/Click
Total Volume and Open Interest 816,074 1,914,421 -11,692  
e-miNY Crude Oil(NYM)
Jan22 211217 71.925 72.225 69.900 70.850 -1.525 14,835 2,514 -91  
Feb22 211220 69.800 69.800 66.125 68.600 -2.125 18,145 2,662 +46  
Mar22 211220 69.250 69.250 65.950 68.350 -2.000 382 746 +44  
Apr22 211220 68.750 68.750 65.950 68.025 -1.925 15 63 -10  
May22 211220 68.150 68.225 65.625 67.675 -1.850 2 63 -1  
Jun22 211220 67.550 67.650 65.500 67.300 -1.800 12 181 +0  
Jul22 211220 66.000 66.925 65.300 66.925 -1.725 3 20 +0  
Aug22 211220 65.750 66.525 65.000 66.525 -1.675 0 7 +0  
Sep22 211220 66.150 66.150 64.700 66.150 -1.600 3 8 +0  
Oct22 211220 64.500 65.750 64.300 65.750 -1.575 0 7 +0  
Total Volume and Open Interest 21,525 6,313 -155  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211220 221.68 221.68 210.85 217.30 -4.69 46,592 52,845 -2,178 Hover/Click
Feb22 211220 220.90 221.12 210.45 216.89 -4.73 35,216 70,438 +4,518 Hover/Click
Mar22 211220 219.49 219.49 209.02 215.27 -4.81 17,655 42,741 +1,162 Hover/Click
Apr22 211220 213.81 215.11 207.04 213.00 -4.79 8,824 26,905 +1,373 Hover/Click
May22 211220 212.72 212.72 205.64 211.43 -4.73 4,132 15,251 -139 Hover/Click
Jun22 211220 211.11 212.35 204.77 210.54 -4.56 4,101 27,942 -171 Hover/Click
Jul22 211220 212.25 212.25 204.63 210.25 -4.42 1,256 9,017 -23 Hover/Click
Aug22 211220 210.20 211.66 204.58 210.13 -4.32 444 5,922 +44 Hover/Click
Sep22 211220 210.21 211.81 204.72 210.22 -4.26 686 7,835 +52 Hover/Click
Oct22 211220 210.21 211.91 205.30 210.28 -4.17 564 5,067 +189 Hover/Click
Nov22 211220 210.12 211.89 205.00 210.24 -4.08 442 4,002 +300 Hover/Click
Dec22 211220 209.88 211.73 204.72 210.07 -3.99 1,000 19,056 +120 Hover/Click
Jan23 211220 207.98 209.93 205.29 209.93 -3.89 100 3,869 +58 Hover/Click
Feb23 211220 205.75 209.43 205.00 209.43 -3.77 55 838 +2 Hover/Click
Total Volume and Open Interest 121,442 307,165 +5,418  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211220 212.71 213.00 202.45 209.00 -3.17 51,498 69,096 -5,795 Hover/Click
Feb22 211220 212.13 212.13 201.61 207.86 -3.40 51,320 88,888 +5,937 Hover/Click
Mar22 211220 211.62 211.62 201.82 207.84 -3.64 23,147 40,502 +39 Hover/Click
Apr22 211220 219.17 219.80 212.14 218.13 -3.86 10,644 26,226 -175 Hover/Click
May22 211220 218.61 219.19 211.82 217.62 -3.96 4,811 13,904 +69 Hover/Click
Jun22 211220 214.69 217.62 210.30 216.01 -4.00 4,600 20,497 +131 Hover/Click
Jul22 211220 214.25 214.90 208.41 213.65 -3.98 2,230 11,672 -113 Hover/Click
Aug22 211220 209.94 211.90 205.41 210.74 -3.95 1,098 5,019 -29 Hover/Click
Sep22 211220 204.26 208.59 202.19 207.19 -3.97 937 12,006 +100 Hover/Click
Oct22 211220 191.66 194.50 188.50 193.25 -3.97 517 4,259 +11 Hover/Click
Total Volume and Open Interest 152,161 310,600 +409  
e-miNY RBOB Gasoline(NYM)
Jan22 211220 209.00 209.00 209.00 209.00 -3.17 1 2 +1  
Feb22 211220 207.86 207.86 207.86 207.86 -3.40 0 1 +0  
Mar22 211220 207.84 207.84 207.84 207.84 -3.64        
Apr22 211220 218.13 218.13 218.13 218.13 -3.86        
Total Volume and Open Interest 1 3 +1  
Natural Gas(NYM) Weekly Monthly
Jan22 211220 3.645 3.924 3.642 3.834 +0.144 122,851 75,486 -10,170 Hover/Click
Feb22 211220 3.602 3.841 3.592 3.758 +0.119 42,232 113,596 +5,744 Hover/Click
Mar22 211220 3.515 3.711 3.502 3.642 +0.108 40,758 247,108 +2,542 Hover/Click
Apr22 211220 3.467 3.644 3.457 3.598 +0.113 33,988 87,047 +1,818 Hover/Click
May22 211220 3.489 3.659 3.487 3.619 +0.114 19,758 113,521 -880 Hover/Click
Jun22 211220 3.544 3.706 3.539 3.669 +0.115 8,596 52,282 +960 Hover/Click
Jul22 211220 3.598 3.760 3.597 3.724 +0.117 12,826 42,234 +1,624 Hover/Click
Aug22 211220 3.618 3.779 3.618 3.740 +0.115 5,901 32,633 +51 Hover/Click
Sep22 211220 3.605 3.766 3.598 3.727 +0.113 8,606 45,672 +197 Hover/Click
Oct22 211220 3.635 3.797 3.628 3.758 +0.112 15,675 74,991 -240 Hover/Click
Nov22 211220 3.754 3.903 3.744 3.860 +0.108 3,513 34,865 -253 Hover/Click
Dec22 211220 3.955 4.085 3.927 4.035 +0.104 5,498 33,358 +358 Hover/Click
Jan23 211220 4.020 4.173 4.011 4.124 +0.104 9,456 38,999 -1,529 Hover/Click
Feb23 211220 4.049 4.066 3.998 4.033 +0.106 1,256 11,642 -212 Hover/Click
Mar23 211220 3.750 3.776 3.718 3.746 +0.091 3,693 26,184 -631 Hover/Click
Apr23 211220 3.174 3.187 3.143 3.173 +0.072 2,200 19,381 -69 Hover/Click
Total Volume and Open Interest 339,718 1,157,407 -397  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211220 72.82 72.87 69.28 71.52 -2.00 223,637 281,887 -18,074 Hover/Click
Mar22 211220 72.74 72.86 69.31 71.57 -1.95 171,958 429,400 +4,239 Hover/Click
Apr22 211220 72.40 72.41 69.09 71.28 -1.89 87,282 181,759 +2,599 Hover/Click
May22 211220 72.03 72.04 68.85 70.97 -1.83 45,924 113,427 +7,592 Hover/Click
Jun22 211220 71.65 71.66 68.55 70.62 -1.79 63,919 192,081 +1,739 Hover/Click
Jul22 211220 71.15 71.15 68.24 70.23 -1.76 20,379 79,168 +754 Hover/Click
Aug22 211220 70.80 70.80 67.93 69.86 -1.72 11,462 51,603 +1,904 Hover/Click
Sep22 211220 70.39 70.39 67.63 69.49 -1.67 12,796 76,515 +126 Hover/Click
Oct22 211220 69.57 69.74 67.33 69.15 -1.61 5,414 32,093 -997 Hover/Click
Nov22 211220 68.08 68.82 67.06 68.82 -1.57 2,579 39,905 +415 Hover/Click
Dec22 211220 69.27 69.27 66.76 68.49 -1.53 44,800 215,722 +2,651 Hover/Click
Jan23 211220 67.25 68.16 67.25 68.16 -1.49 1,809 25,546 +413 Hover/Click
Feb23 211220 66.61 67.87 66.59 67.87 -1.45 1,450 27,729 +6 Hover/Click
Mar23 211220 66.77 67.64 66.77 67.64 -1.41 2,512 22,218 +67 Hover/Click
Total Volume and Open Interest 722,055 2,165,355 +5,591  
Gas Oil(ICE) Weekly Monthly
Jan22 211220 635.75 635.75 601.25 606.25 -35.25 78,640 121,726 +385 Hover/Click
Feb22 211220 632.50 632.50 601.25 606.00 -34.75 68,633 116,615 +6,084 Hover/Click
Mar22 211220 630.25 630.25 599.50 603.75 -34.00 49,308 104,508 +1,861 Hover/Click
Apr22 211220 625.00 625.00 596.75 600.50 -33.50 22,270 32,640 +896 Hover/Click
May22 211220 618.00 618.75 593.25 596.75 -33.00 13,076 31,243 +1,006 Hover/Click
Jun22 211220 618.00 618.00 590.25 594.00 -32.25 22,545 74,122 -1,446 Hover/Click
Jul22 211220 611.25 611.25 588.50 592.25 -31.50 4,085 19,668 -166 Hover/Click
Aug22 211220 606.50 609.50 588.00 591.50 -31.00 2,039 13,321 +647 Hover/Click
Sep22 211220 606.00 609.00 588.00 591.50 -30.50 1,907 17,195 +156 Hover/Click
Oct22 211220 606.00 606.00 588.75 591.50 -30.50 1,283 12,005 -32 Hover/Click
Total Volume and Open Interest 275,256 647,452 +10,725  
Ethanol(CBOT)
Jan22 211220 2.137 2.137 2.137 2.137 unch        
Feb22 211220 2.137 2.137 2.137 2.137 unch        
Mar22 211220 2.137 2.137 2.137 2.137 unch        
Apr22 211220 2.137 2.137 2.137 2.137 unch        
May22 211220 2.137 2.137 2.137 2.137 unch        
Jun22 211220 2.137 2.137 2.137 2.137 unch        
Jul22 211220 2.137 2.137 2.137 2.137 unch        
Aug22 211220 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan22 211217 71.90 72.04 70.05 70.86 -1.52 23,885 21,343 -6,155 Hover/Click
Feb22 211220 69.97 69.97 66.15 68.61 -2.11 43,135 43,430 -870 Hover/Click
Mar22 211220 69.54 69.54 65.97 68.36 -1.99 35,166 47,698 +573 Hover/Click
Apr22 211220 68.40 68.73 65.74 68.03 -1.92 13,490 15,057 -118 Hover/Click
May22 211220 67.55 67.86 65.84 67.68 -1.85 8,446 11,361 -238 Hover/Click
Jun22 211220 67.84 67.84 65.17 67.31 -1.79 17,183 66,639 +1,300 Hover/Click
Jul22 211220 66.47 67.11 66.47 66.93 -1.72 2,509 8,201 +57 Hover/Click
Aug22 211220 66.09 66.53 66.09 66.53 -1.67 641 7,510 +120 Hover/Click
Sep22 211220 66.00 66.30 65.66 66.14 -1.61 1,914 20,664 +150 Hover/Click
Oct22 211220 65.74 65.74 65.74 65.74 -1.58 291 6,942 -21 Hover/Click
Nov22 211220 65.36 65.36 65.36 65.36 -1.50 172 8,134 +24 Hover/Click
Dec22 211220 65.39 65.39 63.98 64.97 -1.47 8,246 80,530 +2,149 Hover/Click
Jan23 211220 64.59 64.59 64.59 64.59 -1.43 206 3,150 -19 Hover/Click
Feb23 211220 64.23 64.23 64.23 64.23 -1.38 216 1,654 +71 Hover/Click
Mar23 211220 63.90 63.90 63.90 63.90 -1.34 258 7,253 +116 Hover/Click
Apr23 211220 63.59 63.59 63.59 63.59 -1.31 17 1,622 -17 Hover/Click
Total Volume and Open Interest 158,944 428,601 -3,589  
US Dollar Index(ICE) Weekly Monthly
Mar22 211220 96.620 96.670 96.330 96.545 -0.003 20,682 53,100 +1,010 Hover/Click
Jun22 211220 96.585 96.600 96.300 96.515 +0.003 250 771 +96 Hover/Click
Sep22 211220 96.400 96.400 96.400 96.400 -0.002 0 10 +0 Hover/Click
Total Volume and Open Interest 20,932 53,881 +1,106  
Australian Dollar(CME) Weekly Monthly
Mar22 211220 71.30 71.32 70.84 71.12 -0.26 99,586 190,340 -6,888 Hover/Click
Jun22 211220 71.26 71.26 70.87 71.13 -0.27 9 301 -1 Hover/Click
Sep22 211220 71.12 71.12 70.87 71.12 -0.26 0 52 +0 Hover/Click
Total Volume and Open Interest 99,821 191,552 -6,909  
British Pound(CME) Weekly Monthly
Mar22 211220 132.43 132.44 131.72 132.01 -0.51 144,520 202,536 -7,973 Hover/Click
Jun22 211220 132.02 132.23 131.66 131.92 -0.51 146 1,358 +11 Hover/Click
Sep22 211220 131.78 131.78 131.55 131.78 -0.51 0 323 +0 Hover/Click
Total Volume and Open Interest 146,508 206,380 -8,321  
Canadian Dollar(CME) Weekly Monthly
Mar22 211220 77.58 77.60 77.13 77.23 -0.43 85,002 134,254 -2,350 Hover/Click
Jun22 211220 77.35 77.35 77.10 77.19 -0.42 65 5,380 +31 Hover/Click
Sep22 211220 77.24 77.24 77.08 77.09 -0.43 4 333 -2 Hover/Click
Dec22 211220 77.25 77.25 76.99 76.99 -0.42 0 1,043 +0 Hover/Click
Total Volume and Open Interest 86,249 143,268 -1,315  
Japanese Yen(CME) Weekly Monthly
Mar22 211220 88.03 88.32 88.00 88.02 -0.03 89,570 175,354 -2,931 Hover/Click
Jun22 211220 88.26 88.42 88.13 88.14 -0.03 24 571 +5 Hover/Click
Sep22 211220 88.32 88.50 88.32 88.32 -0.03       Hover/Click
Total Volume and Open Interest 89,832 177,132 -2,979  
Swiss Franc(CME) Weekly Monthly
Mar22 211220 108.46 109.04 108.36 108.67 +0.13 21,071 39,230 -645 Hover/Click
Jun22 211220 108.89 109.33 108.70 108.98 +0.12 7 43 +6 Hover/Click
Sep22 211220 109.37 109.54 109.37 109.37 +0.11 0 18 +0 Hover/Click
Total Volume and Open Interest 21,078 39,313 -639  
EuroFX(CME) Weekly Monthly
Mar22 211220 112.64 113.27 112.59 112.98 +0.21 170,296 645,433 +1,407 Hover/Click
Jun22 211220 112.92 113.52 112.86 113.23 +0.20 273 4,347 +102 Hover/Click
Sep22 211220 113.58 113.82 113.30 113.58 +0.19 14 417 +2 Hover/Click
Total Volume and Open Interest 173,180 666,146 +2,614  
Mexican Peso(CME) Weekly Monthly
Mar22 211220 472.75 475.38 469.38 473.75 +0.25 53,032 98,958 -2,055 Hover/Click
Jun22 211220 462.75 466.75 461.50 465.38 +0.13 25 27 -1 Hover/Click
Total Volume and Open Interest 53,081 99,005 -2,060  
Brazilian Real(CME) Weekly Monthly
Jan22 211220 175.55 175.60 173.65 174.05 -1.55 16,218 21,811 -1,619  
Feb22 211220 173.80 174.15 172.55 172.90 -1.50 1,094 1,184 +910  
Mar22 211220 173.40 173.75 171.30 171.70 -1.65 2,899 7,031 +2,275 Hover/Click
Apr22 211220 170.30 170.30 170.30 170.30 -1.55 0 7 +0  
Total Volume and Open Interest 20,211 30,033 +1,566  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211220 164~110 164~310 163~130 163~170 -0~190 422 6,161 -327 Hover/Click
Mar22 211220 162~200 163~190 161~250 161~310 -0~190 354,349 1,211,739 +2,302 Hover/Click
Jun22 211220 164~020 165~040 164~020 164~020 -0~190 27 83 +14 Hover/Click
Total Volume and Open Interest 354,798 1,217,983 +1,989  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211220 131~315 132~070 131~240 131~265 unch 3,297 10,670 -2,117 Hover/Click
Mar22 211220 131~070 131~190 131~020 131~050 -0~005 1,461,169 3,790,465 +36,684 Hover/Click
Jun22 211220 131~110 131~130 130~260 130~315 +0~005 39 66 +21 Hover/Click
Total Volume and Open Interest 1,464,505 3,801,201 +34,588  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211220 121~314 122~012 121~266 121~266 +0~026 4,304 30,383 +1,054 Hover/Click
Mar22 211220 121~084 121~182 121~082 121~106 +0~032 1,056,888 3,676,497 +31,607 Hover/Click
Jun22 211220 121~106 121~106 121~106 121~106 +0~032       Hover/Click
Total Volume and Open Interest 1,061,192 3,706,880 +32,661  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211220 109~184 109~191 109~170 109~174 +0~010 58 11,828 -45 Hover/Click
Mar22 211220 109~051 109~087 109~050 109~062 +0~011 470,753 1,943,719 -19,056 Hover/Click
Jun22 211220 109~062 109~062 109~062 109~062 +0~011       Hover/Click
Total Volume and Open Interest 470,811 1,955,547 -19,101  
Eurodollars(CME) Weekly Monthly
Mar22 211220 99.640 99.660 99.625 99.645 +0.005 171,752 1,137,125 +4,999  
Jun22 211220 99.410 99.440 99.400 99.415 +0.010 272,623 912,907 +6,092  
Sep22 211220 99.215 99.260 99.215 99.225 +0.015 228,233 707,379 -1,746  
Dec22 211220 98.990 99.050 98.990 99.005 +0.025 406,899 1,202,197 -5,574  
Mar23 211220 98.835 98.900 98.830 98.850 +0.025 218,268 953,276 +5,121  
Jun23 211220 98.670 98.745 98.670 98.690 +0.025 198,733 733,139 -9,018  
Sep23 211220 98.545 98.610 98.535 98.550 +0.020 181,869 748,804 -5,017  
Dec23 211220 98.475 98.535 98.460 98.475 +0.015 287,983 1,145,273 -13,031  
Mar24 211220 98.440 98.510 98.430 98.445 +0.010 155,830 470,412 +5,203  
Jun24 211220 98.425 98.490 98.410 98.425 +0.010 135,256 489,127 +6,849  
Sep24 211220 98.420 98.470 98.385 98.400 +0.005 119,077 392,390 +2,954  
Dec24 211220 98.400 98.440 98.360 98.370 unch 212,575 788,030 -12,778  
Mar25 211220 98.390 98.450 98.370 98.380 -0.005 70,720 296,874 -784  
Jun25 211220 98.420 98.460 98.370 98.385 -0.010 77,131 179,236 -13,650  
Sep25 211220 98.420 98.460 98.370 98.380 -0.015 47,385 148,805 -3,412  
Dec25 211220 98.410 98.450 98.350 98.365 -0.020 52,597 173,729 -926  
Mar26 211220 98.410 98.450 98.350 98.360 -0.025 27,889 80,083 +490  
Jun26 211220 98.405 98.440 98.330 98.345 -0.030 32,434 63,073 -116  
Total Volume and Open Interest 3,017,686 11,196,308 -30,447  
Ultra T-Bond(CBOT)
Dec21 211220 200~16 202~11 199~04 199~09 -1~00 666 5,316 -586  
Mar22 211220 199~29 201~24 198~06 198~16 -1~03 181,700 1,248,494 +491  
Jun22 211220 198~29 198~29 198~29 198~29 -0~23        
Total Volume and Open Interest 182,366 1,253,810 -95  
Ultra 10-Yr T-Note(CBOT)
Dec21 211220 147~275 148~035 147~080 147~115 -0~060 4,437 8,014 -1,353  
Mar22 211220 147~200 148~080 147~085 147~125 -0~065 266,080 1,359,993 -4,733  
Jun22 211220 147~115 147~115 147~115 147~115 -0~075        
Total Volume and Open Interest 270,517 1,368,007 -6,086  
30 Day Federal Funds(CBOT)
Dec21 211220 99.920 99.923 99.918 99.920 +0.002 761 83,929 -152  
Jan22 211220 99.915 99.920 99.915 99.915 unch 2,270 149,484 +762  
Feb22 211220 99.905 99.910 99.900 99.905 unch 21,173 146,828 -3,444  
Mar22 211220 99.850 99.855 99.845 99.850 +0.005 8,751 62,429 -994  
Apr22 211220 99.780 99.795 99.780 99.785 +0.010 33,835 160,237 -7,605  
May22 211220 99.715 99.730 99.715 99.720 +0.015 18,100 117,354 -824  
Total Volume and Open Interest 174,235 1,351,033 +3,677  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211220 152.15 152.29 152.10 152.26 +0.07 624 16,109 -117 Hover/Click
Jun22 211220 152.26 152.26 152.26 152.26 +0.07       Hover/Click
Sep22 211220 152.26 152.26 152.26 152.26 +0.07       Hover/Click
Total Volume and Open Interest 624 16,109 -117  
Euro-Buxl(EUREX)
Mar22 211220 216.36 217.46 214.22 215.02 -0.68 72,739 336,631 +7,088  
Jun22 211220 213.28 213.28 213.28 213.28 -0.70        
Sep22 211220 238.02 238.02 238.02 238.02 -0.68        
Total Volume and Open Interest 72,739 336,631 +7,088  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211220 174.74 174.94 174.09 174.42 -0.01 667,659 1,455,311 +87,042 Hover/Click
Jun22 211220 171.88 172.03 171.30 171.49 -0.02 5 32 +0 Hover/Click
Sep22 211220 173.68 173.68 173.68 173.68 -0.01       Hover/Click
Total Volume and Open Interest 667,664 1,455,343 +87,042  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211220 134.25 134.40 134.15 134.28 +0.07 535,165 1,469,922 +79,129 Hover/Click
Jun22 211220 135.25 135.25 135.25 135.25 +0.07 0 1 +0 Hover/Click
Sep22 211220 137.07 137.07 137.07 137.07 +0.07       Hover/Click
Total Volume and Open Interest 535,165 1,469,923 +79,129  
Euro-Schatz(EUREX)
Mar22 211220 112.21 112.26 112.21 112.24 +0.03 285,181 1,356,547 +53,547  
Jun22 211220 112.10 112.10 112.10 112.10 +0.03 3 13 +2  
Sep22 211220 113.66 113.66 113.66 113.66 +0.03        
Total Volume and Open Interest 285,184 1,356,560 +53,549  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211220 100.540 100.540 100.540 100.540 -0.010 0 1,103 +0  
Jun22 211220 100.520 100.520 100.520 100.520 +0.005 0 600 +0  
Total Volume and Open Interest 5 3,580 -5  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211220 127~27 127~27 127~27 127~27 -0~01 5,118 8,607 -3,471 Hover/Click
Mar22 211220 127~10 127~15 126~22 126~26 -0~02 308,310 763,106 +3,281 Hover/Click
Total Volume and Open Interest 313,428 771,713 -190  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Mar22 211217 99.32 99.32 99.29 99.30 -0.01 12,417 267,198 -3,905  
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 13,396 235,738 -3,552  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 13,294 303,079 -2,799  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 11,444 350,081 -3,259  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 7,205 231,012 -1,012  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 9,104 251,391 -1,070  
Total Volume and Open Interest 108,567 2,894,809 -495,007  
3-Mth Euribor(LIFFE) Weekly Monthly
Mar22 211220 100.545 100.550 100.540 100.545 unch 42,389 320,463 +386  
Jun22 211220 100.520 100.530 100.520 100.520 unch 95,822 353,695 -4,518  
Sep22 211220 100.460 100.480 100.460 100.465 +0.005 83,895 456,026 +1,371  
Total Volume and Open Interest 902,976 3,906,969 +9,048  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211220 99.80 99.82 99.79 99.82 +0.02 20,199 206,885 +796  
Jun22 211220 99.47 99.50 99.45 99.50 +0.02 16,014 192,892 +2,199  
Sep22 211220 99.15 99.19 99.13 99.19 +0.04 15,045 157,269 +2,193  
Dec22 211220 98.88 98.92 98.87 98.92 +0.04 10,527 159,378 +212  
Mar23 211220 98.55 98.59 98.54 98.59 +0.04 5,463 99,456 -576  
Jun23 211220 98.34 98.39 98.33 98.37 +0.02 2,365 61,662 +123  
Sep23 211220 98.19 98.24 98.18 98.22 +0.02 1,228 63,792 -273  
Dec23 211220 98.12 98.17 98.11 98.15 +0.02 2,026 14,583 +227  
Mar24 211220 98.01 98.05 98.01 98.05 +0.02 0 503 +0  
Jun24 211220 97.97 97.97 97.97 97.97 +0.02 0 71 +0  
Total Volume and Open Interest 72,867 956,724 +4,901  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211220 98.36 98.41 98.33 98.41 +0.05 114,308 1,095,845 +4,347  
Jun22 211220 98.41 98.41 98.41 98.41 +0.05        
Total Volume and Open Interest 114,308 1,095,845 -38,340  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211220 98.74 98.79 98.72 98.79 +0.04 111,335 824,045 +14,260  
Jun22 211220 98.79 98.79 98.79 98.79 +0.04        
Total Volume and Open Interest 111,335 824,045 -20,232  
Gold(CMX) Weekly Monthly
Dec21 211220 1796.8 1799.8 1792.0 1793.7 -10.1 21 153 -539 Hover/Click
Feb22 211220 1800.2 1804.6 1789.0 1794.6 -10.3 167,777 388,851 +866 Hover/Click
Apr22 211220 1802.4 1806.0 1791.4 1796.9 -10.4 7,254 58,658 +2,429 Hover/Click
Jun22 211220 1804.1 1808.3 1793.6 1799.1 -10.3 2,216 25,741 +242 Hover/Click
Aug22 211220 1809.5 1810.0 1796.0 1801.6 -10.3 169 10,933 -4 Hover/Click
Oct22 211220 1805.4 1805.5 1803.5 1803.5 -10.4 72 5,096 +11 Hover/Click
Dec22 211220 1812.0 1815.2 1800.9 1805.9 -10.4 435 13,381 +342 Hover/Click
Feb23 211220 1808.6 1808.6 1808.6 1808.6 -10.3 26 1,426 -4 Hover/Click
Apr23 211220 1811.4 1811.4 1811.4 1811.4 -10.3 3 25 +3 Hover/Click
Jun23 211220 1814.6 1814.6 1814.6 1814.6 -10.3 2 105 +2 Hover/Click
Aug23 211220 1817.6 1817.6 1817.6 1817.6 -10.3       Hover/Click
Oct23 211220 1820.7 1820.7 1820.7 1820.7 -10.3       Hover/Click
Total Volume and Open Interest 178,451 507,338 +3,369  
Silver(CMX) Weekly Monthly
Dec21 211220 2230.0 2237.0 2227.5 2227.5 -23.2 88 521 -94 Hover/Click
Mar22 211220 2239.0 2243.5 2219.0 2229.1 -24.2 56,369 118,574 -2,776 Hover/Click
May22 211220 2242.0 2246.0 2222.0 2232.1 -24.2 471 10,733 +58 Hover/Click
Jul22 211220 2243.0 2244.5 2226.5 2235.1 -24.3 448 5,330 +171 Hover/Click
Sep22 211220 2240.5 2240.5 2236.0 2239.2 -24.3 87 2,178 +9 Hover/Click
Dec22 211220 2248.0 2248.5 2240.5 2246.4 -25.3 41 2,441 +11 Hover/Click
Mar23 211220 2255.9 2255.9 2255.9 2255.9 -25.3 2 229 +0 Hover/Click
Total Volume and Open Interest 58,637 142,355 -2,783  
Platinum(NYMEX) Weekly Monthly
Jan22 211220 930.8 932.0 909.2 926.4 -8.1 22,220 32,773 -3,091 Hover/Click
Apr22 211220 932.5 932.5 906.8 922.6 -10.3 5,583 33,054 +2,674 Hover/Click
Jul22 211220 924.8 925.2 908.2 922.7 -11.0 109 986 +35 Hover/Click
Oct22 211220 923.8 923.8 917.5 923.6 -11.6 14 115 +0 Hover/Click
Total Volume and Open Interest 27,938 66,964 -380  
Palladium(NYMEX) Weekly Monthly
Dec21 211220 1743.70 1743.70 1743.70 1743.70 -38.90 0 4 +0 Hover/Click
Mar22 211220 1773.50 1778.00 1688.00 1745.90 -38.90 2,519 9,917 -374 Hover/Click
Jun22 211220 1773.00 1773.00 1712.00 1745.50 -40.10 16 88 +6 Hover/Click
Total Volume and Open Interest 2,537 10,020 -370  
Copper(CMX) Weekly Monthly
Dec21 211220 426.95 429.70 423.35 428.80 -0.30 687 1,642 -94 Hover/Click
Mar22 211220 428.80 431.00 423.20 429.35 -0.15 61,226 103,703 -5,641 Hover/Click
May22 211220 427.25 430.15 422.70 428.55 -0.25 5,625 27,141 -465 Hover/Click
Jul22 211220 427.70 429.15 423.00 427.75 -0.30 1,633 17,095 +50 Hover/Click
Sep22 211220 426.60 427.85 421.40 426.75 -0.45 786 8,479 +152 Hover/Click
Total Volume and Open Interest 71,557 171,012 -6,012  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211220 35253 35328 34547 34813 -439 213,698 93,428 +2,551 Hover/Click
Jun22 211220 35075 35214 34464 34724 -434 13 24 +4 Hover/Click
Sep22 211220 34615 34615 34485 34615 -440       Hover/Click
Dec22 211220 34507 34507 34507 34507 -387       Hover/Click
Total Volume and Open Interest 250,610 111,478 -5,628  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211220 4612.00 4621.50 4520.25 4558.50 -51.50 2,151,049 2,227,532 +41,811 Hover/Click
Jun22 211220 4609.25 4612.75 4512.50 4551.00 -51.50 1,334 48,990 +380 Hover/Click
Sep22 211220 4513.50 4546.25 4508.75 4546.25 -52.50 6 66 -2 Hover/Click
Dec22 211220 4542.50 4542.50 4530.50 4542.50 -52.50 0 916 +0 Hover/Click
Total Volume and Open Interest 2,588,375 2,676,676 -22,225  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211220 15809.50 15851.75 15492.00 15621.25 -166.75 789,654 210,224 +17,950 Hover/Click
Jun22 211220 15809.75 15848.50 15491.25 15621.75 -166.50 343 372 +79 Hover/Click
Sep22 211220 15690.00 15834.75 15509.50 15622.50 -158.00 2 9 +0 Hover/Click
Total Volume and Open Interest 933,258 271,821 +10,544  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec21 211217 2730.00 2735.30 2710.00 2719.80 -11.10 2,341 3,533 -1,140 Hover/Click
Mar22 211220 2723.50 2725.20 2638.70 2673.90 -46.60 16,568 38,328 +607 Hover/Click
Jun22 211220 2683.90 2683.90 2650.80 2683.90 -46.60       Hover/Click
Total Volume and Open Interest 17,426 41,541 +287  
Volatility Index(CBOE)
Dec21 211220 21.05 25.75 21.00 22.81 +1.74 103,788 46,798 -9,183  
Jan22 211220 23.35 26.55 23.35 24.31 +0.74 105,039 125,241 +2,778  
Feb22 211220 24.60 26.80 24.53 25.25 +0.52 27,200 50,598 -49  
Mar22 211220 25.55 27.33 25.51 26.00 +0.31 13,262 36,700 +1,212  
Total Volume and Open Interest 262,278 299,744 -5,302  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211220 1326.40 1326.40 1326.40 1326.40 -20.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211220 2169.00 2173.60 2102.30 2135.90 -31.70 291,041 468,945 +21,353 Hover/Click
Jun22 211220 2148.00 2168.30 2100.30 2132.20 -31.90 0 7 +0 Hover/Click
Sep22 211220 2134.30 2134.30 2106.50 2134.30 -33.20 0 1 +0 Hover/Click
Total Volume and Open Interest 347,574 537,903 +6,100  
Nikkei 225(CME)
Mar22 211220 28470 28495 27810 28270 -220 4,419 15,363 +85  
Jun22 211220 28030 28030 27760 28030 -255 0 20 +0  
Total Volume and Open Interest 4,419 15,383 +85  
Nikkei 225(SGX) Weekly Monthly
Mar22 211220 28495 28625 27825 27890 -615 54,903 85,873 +3,950  
Jun22 211220 27685 27685 27685 27685 -1120 0 3,015 +0  
Sep22 211220 27650 27650 27650 27650 -1120 0 859 +0  
Total Volume and Open Interest 40,225 110,769 -1,357  
Nikkei 225 Mini(JPX)
Mar22 211220 28300 28385 27825 27900 -620 423,097 252,756 -1,005  
Jun22 211220 28270 28380 27585 27650 -1100 5,128 3,012 +152  
Sep22 211220 28280 28300 27550 27600 -1100 68 371 +7  
Total Volume and Open Interest 263,920 314,886 +13,884  
Nikkei 225(JPX)
Mar22 211220 28300 28380 27830 27900 -620 32,633 183,564 -823  
Jun22 211220 28050 28130 27600 27650 -610 270 7,733 -2  
Sep22 211220 28100 28100 27600 27600 -630 10 1,308 +20  
Total Volume and Open Interest 32,913 241,133 -488  
Nikkei 225(CME) Yen
Mar22 211220 28405 28430 27740 28215 -210 36,878 41,812 +843  
Jun22 211220 27970 27970 27530 27970 -225 1 0 +0  
Sep22 211220 27890 27890 27890 27890 -255        
Total Volume and Open Interest 36,879 41,864 +843  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211220 28220 28220 28220 28220 -210        
Jun22 211220 27970 27970 27970 27970 -230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211220 6768.5 6912.0 6720.0 6859.0 -55.0 72,626 184,901 +37,807  
Feb22 211220 6759.0 6855.5 6759.0 6855.5 -55.0        
Mar22 211220 6740.0 6852.5 6730.0 6852.5 -55.0 922 6,989 +1,809  
Jun22 211220 6708.0 6708.0 6708.0 6708.0 -55.0 1 1 +1  
Sep22 211220 6687.0 6687.0 6687.0 6687.0 -56.0        
Dec22 211220 6662.0 6662.0 6662.0 6662.0 -55.0 0 14,501 +2,000  
Total Volume and Open Interest 143,233 371,420 -14,592  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211220 23140 23257 22663 22781 -361 122,571 111,910 -85  
Jan22 211220 23114 23255 22678 22790 -354 2,618 4,957 +646  
Total Volume and Open Interest 126,591 128,462 +877  
DAX(EUREX) Weekly Monthly
Mar22 211220 15354.0 15413.0 15046.0 15220.0 -311.0 50,877 61,239 +11,128  
Jun22 211220 15315.0 15315.0 15140.0 15258.0 -312.0 66 4,683 +9  
Sep22 211220 15233.0 15233.0 15233.0 15233.0          
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211220 15388.0 15388.0 15046.0 15220.0 -311.0 10,485 9,850 +1,876  
Jun22 211220 15181.0 15280.0 15104.0 15258.0 -312.0 49 29 -1  
Total Volume and Open Interest 45,357 19,585 -677  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211220 4096 4121 4026 4090 -56 839,976 2,801,157 +164,468  
Jun22 211220 4090 4090 3955 4016 -56 61 39,339 +31  
Total Volume and Open Interest 1,712,458 4,278,178 -359,262  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211217 12764 12799 12754 12783 -24 68,973 99,088 -66,762  
Mar22 211220 12445 12511 12348 12468 -136 46,462 148,025 +9,576  
Jun22 211220 12286 12300 12286 12295 -133 175 7,681 +51  
Total Volume and Open Interest 98,936 236,264 -8,903  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211220 7143.50 7181.50 7036.50 7133.00 -77.50 115,142 601,473 +17,317  
Jun22 211220 7051.00 7075.00 7051.00 7075.00 -77.50 0 44 +0  
Sep22 211220 7020.00 7020.00 7020.00 7020.00 -78.50 3 113 +0  
Total Volume and Open Interest 234,166 660,694 +14,769  
SPI 200(SFE) Weekly Monthly
Mar22 211220 7216.0 7234.0 7161.0 7195.0 -12.0 55,954 222,823 +4,151  
Jun22 211220 7195.0 7195.0 7195.0 7195.0 -12.0        
Sep22 211220 7129.0 7129.0 7129.0 7129.0 -12.0        
Total Volume and Open Interest 61,658 252,284 -9,386  
FTSE MIB(ISE)
Mar22 211220 25930.00 26240.00 25655.00 26073.00 -409.00 15,910 78,480 +9,764  
Jun22 211220 25500.00 25511.00 25320.00 25511.00 -429.00 5 417 +5  
Sep22 211220 25296.00 25296.00 25296.00 25296.00 -537.00        
Total Volume and Open Interest 37,824 120,155 -10,110  
KOSPI 200(KFE)
Mar22 211220 392.20 392.30 385.70 386.60 -7.35 243,379 228,369 -3,612  
Jun22 211220 392.25 392.25 386.00 386.70 -7.30 145 9,675 +60  
Sep22 211220 387.40 387.40 387.40 387.40 -7.40 0 785 +0  
Total Volume and Open Interest 243,524 255,491 -3,528  
GSCI(CME) Weekly Monthly
Jan22 211220 529.00 532.15 522.45 531.15 -9.85 12 1,415 +12  
Feb22 211220 533.65 533.65 533.65 533.65 -9.85        
Mar22 211220 531.15 531.15 531.15 531.15 -14.85        
Total Volume and Open Interest 12 1,415 +12  
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!!!