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 Tue December 21, 2021
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan22 211221 1292.00 1313.50 1286.50 1308.00 +15.75 122,742 100,221 -20,107 Hover/Click
Mar22 211221 1294.50 1317.50 1289.00 1312.75 +18.00 103,739 259,290 +3,537 Hover/Click
May22 211221 1299.75 1322.75 1295.00 1319.00 +19.25 25,929 77,661 +2,782 Hover/Click
Jul22 211221 1305.75 1328.50 1301.00 1324.00 +18.00 16,871 73,630 +1,296 Hover/Click
Aug22 211221 1296.00 1314.75 1290.75 1310.25 +15.00 618 7,711 +55 Hover/Click
Sep22 211221 1266.00 1283.50 1263.00 1278.00 +10.00 528 6,987 +39 Hover/Click
Nov22 211221 1247.50 1261.75 1243.25 1254.50 +5.75 12,140 72,892 +1,577 Hover/Click
Jan23 211221 1246.75 1260.00 1243.00 1253.25 +5.00 1,675 11,246 +617 Hover/Click
Mar23 211221 1228.50 1242.50 1226.50 1233.50 +2.25 1,722 21,846 +939 Hover/Click
May23 211221 1223.00 1235.50 1222.00 1226.50 +0.75 572 5,184 +308 Hover/Click
Jul23 211221 1234.50 1236.50 1224.00 1227.75 +0.25 67 1,003 +17 Hover/Click
Aug23 211221 1220.75 1220.75 1220.75 1220.75 unch 0 70 +0 Hover/Click
Sep23 211221 1208.25 1208.25 1208.25 1208.25 unch 0 81 +0 Hover/Click
Nov23 211221 1186.00 1197.50 1184.00 1187.50 -0.50 12 1,876 +1 Hover/Click
Total Volume and Open Interest 286,617 639,756 -8,938  
Soybean Meal(CBOT) Weekly Monthly
Jan22 211221 386.20 396.00 384.30 394.00 +7.80 32,684 53,376 -830 Hover/Click
Mar22 211221 383.20 392.40 380.80 390.50 +7.20 31,857 174,216 +3,116 Hover/Click
May22 211221 382.00 390.80 379.90 388.70 +6.50 9,608 73,563 +498 Hover/Click
Jul22 211221 383.10 391.60 381.30 389.50 +6.00 7,595 46,211 +400 Hover/Click
Aug22 211221 382.10 389.80 380.10 387.50 +5.10 1,044 9,610 +35 Hover/Click
Sep22 211221 379.00 386.00 376.60 383.40 +4.20 493 8,353 +78 Hover/Click
Oct22 211221 374.00 380.60 372.00 377.90 +3.70 329 6,018 +38 Hover/Click
Dec22 211221 373.00 379.70 371.50 377.10 +3.00 2,197 18,304 +314 Hover/Click
Jan23 211221 368.70 375.30 368.60 373.20 +2.20 453 1,598 +158 Hover/Click
Mar23 211221 361.80 365.60 359.80 362.90 +0.30 181 1,580 +62 Hover/Click
Total Volume and Open Interest 86,514 395,558 +3,887  
Soybean Oil(CBOT) Weekly Monthly
Jan22 211221 53.13 54.23 53.05 53.90 +0.96 30,107 51,489 -4,544 Hover/Click
Mar22 211221 53.24 54.31 53.11 53.94 +0.93 38,187 143,021 +1,334 Hover/Click
May22 211221 53.25 54.29 53.18 53.97 +0.90 14,930 76,011 +1,218 Hover/Click
Jul22 211221 53.28 54.20 53.20 53.95 +0.88 10,213 60,293 -178 Hover/Click
Aug22 211221 53.19 53.89 53.03 53.69 +0.83 824 8,368 +145 Hover/Click
Sep22 211221 52.96 53.55 52.78 53.39 +0.79 994 10,621 +97 Hover/Click
Oct22 211221 52.70 53.29 52.54 53.15 +0.79 669 8,962 +209 Hover/Click
Dec22 211221 52.47 53.19 52.41 53.05 +0.79 4,054 38,611 +345 Hover/Click
Jan23 211221 52.53 53.02 52.41 52.87 +0.71 289 1,245 +131 Hover/Click
Mar23 211221 52.69 52.84 52.25 52.65 +0.66 148 1,435 +54 Hover/Click
Total Volume and Open Interest 100,476 405,407 -1,187  
Canola(WCE) Weekly Monthly
Jan22 211221 1006.7 1026.0 1006.7 1022.6 +9.4 5,876 12,315 -2,759 Hover/Click
Mar22 211221 1002.2 1015.7 996.7 1012.9 +10.7 12,595 80,036 +233 Hover/Click
May22 211221 961.3 979.4 961.3 976.6 +9.1 2,403 47,907 +911 Hover/Click
Jul22 211221 909.0 925.0 908.1 922.1 +5.6 883 19,791 +186 Hover/Click
Nov22 211221 744.0 764.0 723.6 756.9 +5.4 901 18,170 +424 Hover/Click
Total Volume and Open Interest 22,733 181,058 -1,004  
Corn(CBOT) Weekly Monthly
Mar22 211221 591.00 599.00 589.50 598.25 +7.25 129,569 746,588 +5,140 Hover/Click
May22 211221 592.00 600.00 591.00 599.25 +7.25 31,590 236,223 +945 Hover/Click
Jul22 211221 590.00 598.50 589.25 597.75 +8.00 23,838 203,558 -252 Hover/Click
Sep22 211221 560.50 567.50 560.00 567.25 +6.75 7,968 76,990 +152 Hover/Click
Dec22 211221 544.75 550.75 544.00 550.00 +5.25 9,999 185,365 +1,060 Hover/Click
Mar23 211221 551.75 557.50 551.25 557.00 +5.00 1,298 11,143 +77 Hover/Click
May23 211221 554.75 560.25 554.50 559.50 +4.50 168 1,181 +54 Hover/Click
Jul23 211221 556.25 559.25 553.50 558.50 +4.50 243 7,507 +74 Hover/Click
Sep23 211221 510.50 510.50 510.50 510.50 +2.25 0 319 +0 Hover/Click
Dec23 211221 500.25 503.50 499.50 501.75 +2.00 120 7,396 +34 Hover/Click
Total Volume and Open Interest 204,797 1,477,731 +7,287  
Wheat(CBOT) Weekly Monthly
Mar22 211221 778.50 799.75 772.50 799.00 +21.25 38,053 176,018 -3,498 Hover/Click
May22 211221 780.50 802.50 775.25 801.75 +21.25 11,353 43,702 -361 Hover/Click
Jul22 211221 770.50 790.50 766.50 790.00 +18.50 7,227 72,058 -1,026 Hover/Click
Sep22 211221 773.00 790.00 768.00 789.50 +16.00 2,801 20,712 +276 Hover/Click
Dec22 211221 774.50 791.75 771.50 791.75 +15.25 1,355 32,644 +250 Hover/Click
Mar23 211221 774.50 792.00 772.50 792.00 +14.50 192 5,426 -59 Hover/Click
Total Volume and Open Interest 61,088 355,719 -4,399  
Wheat(KCBT) Weekly Monthly
Mar22 211221 813.50 844.50 811.75 841.50 +28.25 20,360 114,864 -1,571 Hover/Click
May22 211221 815.25 843.50 811.50 840.00 +27.00 7,141 28,568 +275 Hover/Click
Jul22 211221 803.25 832.00 802.00 829.00 +25.25 3,646 41,484 +92 Hover/Click
Sep22 211221 806.25 832.25 802.75 829.50 +24.50 737 13,376 +35 Hover/Click
Dec22 211221 810.75 835.50 806.25 833.50 +24.75 296 11,178 +83 Hover/Click
Mar23 211221 817.00 833.00 817.00 831.00 +23.75 22 931 +1 Hover/Click
May23 211221 816.50 816.50 816.50 816.50 +21.75 0 163 +0 Hover/Click
Total Volume and Open Interest 32,219 211,879 -1,073  
Wheat(MGE) Weekly Monthly
Mar22 211221 1019.00 1028.50 1013.25 1025.50 +5.75 4,110 46,806 -400 Hover/Click
May22 211221 1008.75 1018.75 1003.50 1016.00 +6.25 951 15,238 +173 Hover/Click
Jul22 211221 980.25 998.25 978.00 996.25 +13.75 103 4,750 -14 Hover/Click
Sep22 211221 919.75 935.75 919.75 934.25 +9.50 163 6,146 +71 Hover/Click
Dec22 211221 915.00 925.00 914.75 924.00 +8.00 21 1,534 +5 Hover/Click
Mar23 211221 915.00 915.00 914.50 914.50 +4.25 3 25 +0 Hover/Click
Total Volume and Open Interest 5,351 74,499 -165  
Oats(CBOT) Weekly Monthly
Mar22 211221 661.50 676.00 650.00 666.75 +4.50 301 3,483 +1 Hover/Click
May22 211221 639.50 658.50 637.75 648.00 +8.25 56 486 +18 Hover/Click
Jul22 211221 602.75 609.50 600.00 609.50 +8.25 19 312 -4 Hover/Click
Sep22 211221 524.00 529.50 524.00 529.50 +8.25 18 217 -3 Hover/Click
Total Volume and Open Interest 413 4,683 +19  
Rough Rice(CBOT) Weekly Monthly
Jan22 211221 13.65 13.70 13.59 13.65 -0.01 597 2,438 -519 Hover/Click
Mar22 211221 13.87 13.90 13.78 13.85 -0.02 661 5,530 +505 Hover/Click
May22 211221 14.00 14.02 14.00 14.02 -0.05 5 94 +3 Hover/Click
Jul22 211221 14.25 14.25 14.17 14.17 -0.09 2 40 -1 Hover/Click
Total Volume and Open Interest 1,275 8,173 -10  
Live Cattle(CME) Weekly Monthly
Dec21 211221 134.630 135.935 134.575 135.535 +1.050 749 4,180 -454 Hover/Click
Feb22 211221 136.285 137.650 135.950 136.935 +0.950 18,785 120,991 -1,355 Hover/Click
Apr22 211221 140.400 141.935 140.285 141.350 +1.165 9,373 80,357 +1,021 Hover/Click
Jun22 211221 135.700 136.880 135.435 136.380 +0.895 5,630 59,820 -8 Hover/Click
Aug22 211221 134.450 135.700 134.380 135.325 +0.825 4,948 23,713 -125 Hover/Click
Oct22 211221 137.500 138.550 137.250 138.250 +0.920 1,537 8,665 +238 Hover/Click
Total Volume and Open Interest 41,489 303,073 -532  
Feeder Cattle(CME) Weekly Monthly
Jan22 211221 159.500 161.350 159.200 160.850 +1.615 4,596 8,320 -912 Hover/Click
Mar22 211221 161.000 162.630 160.535 161.830 +1.330 6,690 17,525 +478 Hover/Click
Apr22 211221 164.330 166.000 163.900 165.400 +1.650 1,816 4,488 -82 Hover/Click
May22 211221 166.830 168.450 166.550 167.985 +1.735 1,225 4,442 +115 Hover/Click
Aug22 211221 176.080 177.330 175.580 177.150 +2.020 580 3,970 +98 Hover/Click
Sep22 211221 176.650 178.285 176.600 178.250 +2.250 116 793 -2 Hover/Click
Oct22 211221 178.450 178.750 178.050 178.500 +1.700 56 239 +6 Hover/Click
Total Volume and Open Interest 15,093 39,970 -297  
Lean Hogs(CME) Weekly Monthly
Feb22 211221 79.550 82.780 79.280 82.430 +2.950 15,348 77,595 +1,167 Hover/Click
Apr22 211221 83.500 85.780 83.130 85.580 +2.080 7,144 51,842 +1,179 Hover/Click
May22 211221 88.700 90.680 88.600 90.680 +1.700 103 1,548 +9  
Jun22 211221 94.750 96.880 94.580 96.700 +1.900 3,436 34,187 +113 Hover/Click
Jul22 211221 95.300 97.500 95.130 97.350 +2.020 879 13,916 +4 Hover/Click
Aug22 211221 94.630 96.680 94.450 96.530 +1.880 1,366 16,172 +54 Hover/Click
Oct22 211221 81.030 82.900 80.980 82.700 +1.470 638 8,034 +170 Hover/Click
Dec22 211221 74.530 76.000 74.530 75.880 +1.150 262 2,174 +77 Hover/Click
Total Volume and Open Interest 29,192 205,748 +2,781  
Class III Milk(CME) Weekly Monthly
Dec21 211221 18.47 18.47 18.45 18.47 +0.01 43 4,389 +7 Hover/Click
Jan22 211221 19.07 19.31 18.93 19.19 +0.09 392 4,216 +9 Hover/Click
Feb22 211221 19.60 19.76 19.31 19.73 +0.29 258 3,958 +81 Hover/Click
Mar22 211221 19.51 19.76 19.40 19.68 +0.12 145 3,261 +15 Hover/Click
Apr22 211221 19.50 19.74 19.45 19.69 +0.15 97 2,216 +15 Hover/Click
May22 211221 19.50 19.76 19.50 19.74 +0.09 140 2,187 +39 Hover/Click
Jun22 211221 19.70 19.84 19.70 19.84 +0.08 103 1,963 +27 Hover/Click
Jul22 211221 19.87 19.95 19.80 19.95 +0.08 122 1,271 +24 Hover/Click
Aug22 211221 19.95 19.96 19.89 19.96 +0.07 143 1,212 +33 Hover/Click
Sep22 211221 19.86 19.89 19.80 19.86 +0.04 72 997 -10 Hover/Click
Oct22 211221 19.72 19.79 19.65 19.79 +0.07 52 731 -21 Hover/Click
Nov22 211221 19.44 19.63 19.44 19.63 +0.16 115 751 -23 Hover/Click
Dec22 211221 19.19 19.26 19.19 19.25 -0.01 68 836 -33 Hover/Click
Total Volume and Open Interest 1,754 28,403 +166  
Cocoa(ICE) Weekly Monthly
Mar22 211221 2433 2475 2420 2460 +37 15,934 95,992 -1,889 Hover/Click
May22 211221 2465 2500 2451 2487 +31 7,032 46,013 +642 Hover/Click
Jul22 211221 2473 2502 2461 2489 +21 4,381 27,712 -32 Hover/Click
Sep22 211221 2478 2497 2469 2493 +16 1,651 20,648 +347 Hover/Click
Dec22 211221 2480 2497 2471 2492 +13 227 18,866 +69 Hover/Click
Mar23 211221 2469 2490 2469 2485 +12 77 14,335 +0 Hover/Click
May23 211221 2475 2486 2473 2482 +12 35 5,376 +21 Hover/Click
Total Volume and Open Interest 29,365 230,781 -840  
Coffee "C"(ICE) Weekly Monthly
Dec21 211220 224.40 224.40 224.40 224.40 -11.50 51 379 -21 Hover/Click
Mar22 211221 225.55 229.40 224.00 228.25 +4.15 10,481 118,863 -869 Hover/Click
May22 211221 226.25 229.35 224.25 228.20 +4.10 2,932 51,146 -489 Hover/Click
Jul22 211221 225.70 228.70 223.70 227.70 +4.10 2,270 31,884 -12 Hover/Click
Sep22 211221 225.65 227.85 222.85 226.90 +4.05 904 17,185 -20 Hover/Click
Dec22 211221 223.30 226.00 221.25 225.40 +3.95 564 22,287 +104 Hover/Click
Total Volume and Open Interest 17,940 258,829 -1,218  
Orange Juice(ICE) Weekly Monthly
Jan22 211221 142.30 142.35 134.70 140.20 -2.20 1,178 2,307 -590 Hover/Click
Mar22 211221 131.95 134.85 129.60 133.70 +1.75 1,031 7,656 +62 Hover/Click
May22 211221 132.25 134.15 131.65 133.50 +1.25 131 1,058 +74 Hover/Click
Jul22 211221 134.85 135.40 134.85 135.40 +1.15 37 140 +35 Hover/Click
Sep22 211221 136.00 136.55 136.00 136.55 +0.95 1 2 +0 Hover/Click
Nov22 211221 138.05 138.05 138.05 138.05 +0.95 1 1 +0 Hover/Click
Total Volume and Open Interest 2,380 11,165 -419  
Sugar #11(ICE) Weekly Monthly
Mar22 211221 18.68 18.78 18.57 18.74 +0.15 30,045 343,144 -2,186 Hover/Click
May22 211221 18.34 18.40 18.20 18.37 +0.12 11,251 153,786 -883 Hover/Click
Jul22 211221 18.06 18.13 17.92 18.10 +0.10 12,266 116,200 -662 Hover/Click
Oct22 211221 17.98 18.05 17.85 18.03 +0.10 7,703 111,653 -665 Hover/Click
Mar23 211221 17.95 18.03 17.84 18.01 +0.09 1,404 56,090 -164 Hover/Click
May23 211221 17.00 17.17 17.00 17.15 +0.07 476 27,485 +18 Hover/Click
Jul23 211221 16.90 16.90 16.50 16.61 +0.05 278 26,239 +74 Hover/Click
Oct23 211221 16.26 16.38 16.24 16.30 unch 125 22,132 +31 Hover/Click
Total Volume and Open Interest 63,697 871,161 -4,451  
London Cocoa(LCE) Weekly Monthly
Mar22 211221 1684 1691 1668 1690 +21 4,958 71,562 -442 Hover/Click
May22 211221 1717 1719 1700 1715 +13 4,887 37,224 +829 Hover/Click
Jul22 211221 1719 1719 1700 1712 +8 1,052 32,455 -150 Hover/Click
Sep22 211221 1714 1714 1701 1712 +9 891 40,497 +25 Hover/Click
Dec22 211221 1708 1716 1708 1716 +8 286 47,850 +16 Hover/Click
Mar23 211221 1709 1714 1705 1710 +5 243 21,501 +72 Hover/Click
May23 211221 1710 1713 1710 1713 +5 21 7,728 +0 Hover/Click
Total Volume and Open Interest 12,355 266,801 +350  
London Sugar(LCE) Weekly Monthly
Mar22 211221 488.30 492.80 488.00 492.10 +4.30 3,604 30,017 -308 Hover/Click
May22 211221 486.00 488.80 484.50 487.90 +2.70 1,642 11,198 -374 Hover/Click
Aug22 211221 481.40 484.20 480.80 483.80 +2.40 456 7,885 +74 Hover/Click
Oct22 211221 476.00 478.20 475.50 477.60 +2.00 29 7,702 +0 Hover/Click
Dec22 211221 475.20 477.10 475.20 476.70 +1.50 16 1,927 +10 Hover/Click
Total Volume and Open Interest 5,775 60,231 -594  
Cotton(ICE) Weekly Monthly
Mar22 211221 105.78 108.35 105.72 107.27 +1.73 12,205 119,302 -490 Hover/Click
May22 211221 104.25 106.34 103.95 105.23 +1.40 3,269 48,860 +281 Hover/Click
Jul22 211221 101.53 103.60 101.53 102.36 +0.89 1,410 26,296 -53 Hover/Click
Oct22 211221 94.68 94.68 94.68 94.68 +0.76 1 39 +0 Hover/Click
Dec22 211221 89.56 90.50 89.56 89.91 +0.34 692 32,630 +58 Hover/Click
Mar23 211221 86.80 86.80 86.80 86.80 +0.24 11 2,203 -1 Hover/Click
Total Volume and Open Interest 17,596 233,593 -205  
Lumber(CME) Weekly Monthly
Jan22 211221 1038.6 1043.7 999.1 1004.8 -39.3 229 1,098 -37  
Mar22 211221 1016.7 1022.0 981.3 985.2 -41.1 216 1,094 +73  
May22 211221 918.3 937.0 900.6 910.1 -23.9 23 123 +3  
Jul22 211221 895.0 895.0 890.1 890.1 -4.0 0 32 +0  
Sep22 211221 875.1 875.1 875.1 875.1 +30.1 0 15 +0  
Nov22 211221 880.1 880.1 880.1 880.1 +30.1 0 1 +0  
Jan23 211221 880.1 880.1 880.1 880.1 +30.1        
Total Volume and Open Interest 468 2,363 +39  
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 211221 69.21 71.55 68.56 71.12 +2.51 351,303 313,082 +3,590 Hover/Click
Mar22 211221 68.94 71.21 68.27 70.82 +2.46 92,984 250,296 +8,004 Hover/Click
Apr22 211221 68.63 70.80 67.94 70.44 +2.41 30,507 97,749 +3,776 Hover/Click
May22 211221 68.30 70.37 67.66 70.05 +2.37 18,942 77,402 +1,749 Hover/Click
Jun22 211221 67.79 69.94 67.24 69.64 +2.33 49,774 173,446 -480 Hover/Click
Jul22 211221 67.53 69.46 67.30 69.20 +2.27 4,987 61,728 +326 Hover/Click
Aug22 211221 67.02 69.01 66.93 68.74 +2.21 3,712 57,979 +206 Hover/Click
Sep22 211221 66.60 68.54 66.10 68.31 +2.17 10,556 78,981 +98 Hover/Click
Oct22 211221 66.40 68.10 66.38 67.86 +2.12 9,689 40,316 +627 Hover/Click
Nov22 211221 65.83 67.59 65.83 67.43 +2.07 5,422 49,577 +2,888 Hover/Click
Dec22 211221 65.57 67.22 64.97 67.00 +2.03 36,321 196,708 -3,186 Hover/Click
Jan23 211221 65.31 66.61 64.98 66.57 +1.98 1,854 36,715 -211 Hover/Click
Feb23 211221 65.05 66.17 64.58 66.17 +1.94 1,053 27,648 +378 Hover/Click
Mar23 211221 65.80 65.80 65.80 65.80 +1.90 3,283 35,753 +170 Hover/Click
Apr23 211221 65.46 65.46 65.46 65.46 +1.87 148 18,110 -52 Hover/Click
Total Volume and Open Interest 723,271 1,898,762 -15,659  
e-miNY Crude Oil(NYM)
Feb22 211221 69.150 71.650 68.550 71.125 +2.525 18,309 2,568 -94  
Mar22 211221 68.950 71.250 68.300 70.825 +2.475 1,286 802 +56  
Apr22 211221 68.675 70.550 68.375 70.450 +2.425 6 64 +1  
May22 211221 70.050 70.050 70.050 70.050 +2.375 2 61 -2  
Jun22 211221 67.925 69.700 67.925 69.650 +2.350 10 180 -1  
Jul22 211221 68.550 69.200 68.550 69.200 +2.275 5 19 -1  
Aug22 211221 68.750 68.750 68.750 68.750 +2.225 0 7 +0  
Sep22 211221 68.300 68.300 68.300 68.300 +2.150 0 8 +0  
Oct22 211221 66.450 67.850 66.450 67.850 +2.100 1 8 +1  
Nov22 211221 67.425 67.425 67.425 67.425 +2.075 0 12 +0  
Total Volume and Open Interest 19,656 3,982 -2,331  
NY Harbor ULSD(NYM) Weekly Monthly
Jan22 211221 219.24 226.53 217.00 225.78 +8.48 44,048 46,931 -5,914 Hover/Click
Feb22 211221 218.55 225.93 216.59 225.14 +8.25 41,226 73,525 +3,087 Hover/Click
Mar22 211221 217.16 223.92 214.93 223.28 +8.01 17,324 43,209 +468 Hover/Click
Apr22 211221 213.81 221.51 212.62 220.89 +7.89 8,519 27,267 +362 Hover/Click
May22 211221 212.25 219.55 212.10 219.15 +7.72 3,751 15,221 -30 Hover/Click
Jun22 211221 211.28 218.62 210.14 217.98 +7.44 4,378 27,501 -441 Hover/Click
Jul22 211221 211.72 217.99 209.91 217.52 +7.27 1,445 9,384 +367 Hover/Click
Aug22 211221 211.55 217.71 210.38 217.26 +7.13 416 6,004 +82 Hover/Click
Sep22 211221 212.33 217.67 212.33 217.28 +7.06 1,335 8,004 +169 Hover/Click
Oct22 211221 213.28 217.57 213.28 217.27 +6.99 362 5,018 -49 Hover/Click
Nov22 211221 211.52 217.53 211.52 217.21 +6.97 334 4,079 +77 Hover/Click
Dec22 211221 211.69 217.45 209.80 217.11 +7.04 687 19,117 +61 Hover/Click
Jan23 211221 213.93 217.01 213.93 216.92 +6.99 44 3,894 +25 Hover/Click
Feb23 211221 216.35 216.35 216.35 216.35 +6.92 21 844 +6 Hover/Click
Total Volume and Open Interest 124,011 305,450 -1,715  
RBOB Gasoline(NYM) Weekly Monthly
Jan22 211221 210.51 216.23 208.32 215.22 +6.22 53,453 58,226 -10,870 Hover/Click
Feb22 211221 209.34 215.39 207.18 214.48 +6.62 64,407 94,162 +5,274 Hover/Click
Mar22 211221 209.09 215.37 207.33 214.64 +6.80 27,290 41,302 +800 Hover/Click
Apr22 211221 218.84 225.59 217.52 224.87 +6.74 13,467 26,038 -188 Hover/Click
May22 211221 218.08 224.68 217.00 224.19 +6.57 5,890 13,697 -207 Hover/Click
Jun22 211221 216.58 223.11 215.38 222.50 +6.49 4,802 20,251 -246 Hover/Click
Jul22 211221 216.10 220.30 216.10 220.12 +6.47 1,991 11,772 +100 Hover/Click
Aug22 211221 212.45 217.50 210.07 217.21 +6.47 1,876 4,676 -343 Hover/Click
Sep22 211221 208.26 213.90 208.26 213.68 +6.49 2,861 12,373 +367 Hover/Click
Oct22 211221 197.03 199.70 196.63 199.65 +6.40 407 4,229 -30 Hover/Click
Total Volume and Open Interest 177,528 305,398 -5,202  
e-miNY RBOB Gasoline(NYM)
Jan22 211221 214.00 215.22 214.00 215.22 +6.22 1 3 +1  
Feb22 211221 214.48 214.48 214.48 214.48 +6.62 0 1 +0  
Mar22 211221 214.64 214.64 214.64 214.64 +6.80        
Apr22 211221 224.87 224.87 224.87 224.87 +6.74        
Total Volume and Open Interest 1 4 +1  
Natural Gas(NYM) Weekly Monthly
Jan22 211221 3.840 3.947 3.719 3.869 +0.035 101,625 68,094 -7,392 Hover/Click
Feb22 211221 3.755 3.836 3.645 3.774 +0.016 36,913 118,801 +5,205 Hover/Click
Mar22 211221 3.626 3.689 3.528 3.644 +0.002 34,418 247,836 +728 Hover/Click
Apr22 211221 3.585 3.643 3.484 3.608 +0.010 25,051 86,400 -647 Hover/Click
May22 211221 3.600 3.668 3.506 3.640 +0.021 14,101 114,473 +952 Hover/Click
Jun22 211221 3.638 3.716 3.551 3.690 +0.021 6,551 52,293 +11 Hover/Click
Jul22 211221 3.684 3.771 3.613 3.746 +0.022 3,959 42,008 -226 Hover/Click
Aug22 211221 3.697 3.788 3.630 3.765 +0.025 2,114 32,588 -45 Hover/Click
Sep22 211221 3.687 3.777 3.617 3.754 +0.027 1,781 45,566 -106 Hover/Click
Oct22 211221 3.740 3.807 3.649 3.783 +0.025 9,152 74,942 -49 Hover/Click
Nov22 211221 3.826 3.916 3.746 3.890 +0.030 1,362 34,935 +70 Hover/Click
Dec22 211221 4.017 4.095 3.932 4.070 +0.035 1,748 33,567 +209 Hover/Click
Jan23 211221 4.059 4.181 4.022 4.159 +0.035 4,583 38,460 -539 Hover/Click
Feb23 211221 4.017 4.080 3.946 4.066 +0.033 1,121 12,005 +363 Hover/Click
Mar23 211221 3.725 3.781 3.666 3.768 +0.022 4,025 26,422 +238 Hover/Click
Apr23 211221 3.170 3.176 3.116 3.168 -0.005 2,023 19,758 +377 Hover/Click
Total Volume and Open Interest 252,346 1,156,681 -726  
Brent Crude Oil(ICE) Weekly Monthly
Feb22 211221 71.88 74.27 71.24 73.98 +2.46 231,412 261,873 -20,014 Hover/Click
Mar22 211221 71.97 74.25 71.30 73.96 +2.39 172,053 443,709 +14,309 Hover/Click
Apr22 211221 71.68 73.92 71.03 73.62 +2.34 80,643 184,398 +2,639 Hover/Click
May22 211221 71.36 73.58 70.75 73.28 +2.31 41,107 120,109 +6,682 Hover/Click
Jun22 211221 71.00 73.18 70.43 72.89 +2.27 66,301 189,103 -2,978 Hover/Click
Jul22 211221 70.59 72.74 70.07 72.45 +2.22 23,467 79,624 +456 Hover/Click
Aug22 211221 70.06 72.32 69.75 72.03 +2.17 9,263 52,252 +649 Hover/Click
Sep22 211221 69.83 71.90 69.37 71.62 +2.13 12,191 77,063 +548 Hover/Click
Oct22 211221 69.24 71.51 69.04 71.23 +2.08 2,491 31,961 -132 Hover/Click
Nov22 211221 70.11 70.86 69.89 70.86 +2.04 1,900 39,890 -15 Hover/Click
Dec22 211221 68.76 70.78 68.40 70.50 +2.01 42,212 213,042 -2,680 Hover/Click
Jan23 211221 69.39 70.22 69.18 70.14 +1.98 3,269 26,219 +673 Hover/Click
Feb23 211221 69.02 69.81 69.02 69.81 +1.94 1,356 27,972 +243 Hover/Click
Mar23 211221 68.76 69.54 68.76 69.54 +1.90 1,098 22,408 +190 Hover/Click
Total Volume and Open Interest 707,821 2,167,949 +2,594  
Gas Oil(ICE) Weekly Monthly
Jan22 211221 625.50 645.25 616.25 639.25 +33.00 58,670 116,834 -4,892 Hover/Click
Feb22 211221 624.50 644.75 616.25 638.75 +32.75 42,380 121,120 +4,505 Hover/Click
Mar22 211221 621.25 641.50 614.00 635.75 +32.00 27,097 105,217 +709 Hover/Click
Apr22 211221 615.75 637.75 610.75 631.75 +31.25 8,263 33,610 +970 Hover/Click
May22 211221 612.50 633.25 607.00 627.25 +30.50 4,959 31,607 +364 Hover/Click
Jun22 211221 609.75 630.00 603.75 623.75 +29.75 10,239 74,358 +236 Hover/Click
Jul22 211221 608.75 627.25 602.00 621.25 +29.00 1,839 19,834 +166 Hover/Click
Aug22 211221 606.75 626.00 601.75 620.00 +28.50 1,483 13,648 +327 Hover/Click
Sep22 211221 606.50 625.50 601.50 619.50 +28.00 1,763 17,513 +318 Hover/Click
Oct22 211221 607.25 625.25 601.00 619.25 +27.75 1,238 12,173 +168 Hover/Click
Total Volume and Open Interest 164,110 651,425 +3,973  
Ethanol(CBOT)
Jan22 211221 2.137 2.137 2.137 2.137 unch        
Feb22 211221 2.137 2.137 2.137 2.137 unch        
Mar22 211221 2.137 2.137 2.137 2.137 unch        
Apr22 211221 2.137 2.137 2.137 2.137 unch        
May22 211221 2.137 2.137 2.137 2.137 unch        
Jun22 211221 2.137 2.137 2.137 2.137 unch        
Jul22 211221 2.137 2.137 2.137 2.137 unch        
Aug22 211221 2.137 2.137 2.137 2.137 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Feb22 211221 69.04 71.55 68.57 71.12 +2.51 28,353 40,406 -3,024 Hover/Click
Mar22 211221 68.80 71.19 68.32 70.82 +2.46 32,893 49,370 +1,672 Hover/Click
Apr22 211221 68.38 70.74 68.14 70.44 +2.41 17,917 16,211 +1,154 Hover/Click
May22 211221 68.49 70.31 67.91 70.05 +2.37 8,492 11,344 -17 Hover/Click
Jun22 211221 67.64 69.89 67.60 69.64 +2.33 11,884 65,951 -688 Hover/Click
Jul22 211221 67.42 69.20 67.42 69.20 +2.27 1,723 8,094 -107 Hover/Click
Aug22 211221 67.03 68.74 67.03 68.74 +2.21 571 7,471 -39 Hover/Click
Sep22 211221 66.63 68.54 66.63 68.31 +2.17 866 20,694 +30 Hover/Click
Oct22 211221 67.80 67.86 67.80 67.86 +2.12 132 6,966 +24 Hover/Click
Nov22 211221 67.43 67.43 67.43 67.43 +2.07 98 8,173 +39 Hover/Click
Dec22 211221 66.39 67.16 66.24 67.00 +2.03 6,154 80,407 -123 Hover/Click
Jan23 211221 66.57 66.57 66.57 66.57 +1.98 192 3,318 +168 Hover/Click
Feb23 211221 66.17 66.17 66.17 66.17 +1.94 84 1,662 +8 Hover/Click
Mar23 211221 65.80 65.80 65.80 65.80 +1.90 110 7,253 +0 Hover/Click
Apr23 211221 65.46 65.46 65.46 65.46 +1.87 3 1,621 -1 Hover/Click
May23 211221 65.16 65.16 65.16 65.16 +1.85 3 1,294 +1 Hover/Click
Total Volume and Open Interest 113,776 414,725 -13,876  
US Dollar Index(ICE) Weekly Monthly
Mar22 211221 96.515 96.625 96.335 96.490 -0.055 13,484 53,405 +305 Hover/Click
Jun22 211221 96.420 96.530 96.345 96.455 -0.060 18 774 +3 Hover/Click
Sep22 211221 96.350 96.350 96.350 96.350 -0.050 1 11 +1 Hover/Click
Total Volume and Open Interest 13,503 54,190 +309  
Australian Dollar(CME) Weekly Monthly
Mar22 211221 71.07 71.58 71.01 71.55 +0.43 69,566 188,425 -1,915 Hover/Click
Jun22 211221 71.28 71.59 71.03 71.57 +0.44 14 295 -6 Hover/Click
Sep22 211221 71.56 71.56 71.11 71.56 +0.44 0 52 +0 Hover/Click
Total Volume and Open Interest 69,745 189,608 -1,944  
British Pound(CME) Weekly Monthly
Mar22 211221 132.06 132.69 131.94 132.62 +0.61 86,291 205,852 +3,316 Hover/Click
Jun22 211221 131.87 132.58 131.87 132.53 +0.61 62 1,367 +9 Hover/Click
Sep22 211221 132.38 132.38 132.38 132.38 +0.60 0 323 +0 Hover/Click
Total Volume and Open Interest 87,144 209,838 +3,458  
Canadian Dollar(CME) Weekly Monthly
Mar22 211221 77.26 77.45 77.24 77.37 +0.14 66,491 132,538 -1,716 Hover/Click
Jun22 211221 77.33 77.42 77.20 77.32 +0.13 144 5,366 -14 Hover/Click
Sep22 211221 77.24 77.25 77.23 77.23 +0.14 0 333 +0 Hover/Click
Dec22 211221 77.17 77.20 77.09 77.13 +0.14 16 1,059 +16 Hover/Click
Total Volume and Open Interest 66,985 141,562 -1,706  
Japanese Yen(CME) Weekly Monthly
Mar22 211221 88.08 88.14 87.62 87.71 -0.31 94,463 171,477 -3,877 Hover/Click
Jun22 211221 88.19 88.25 87.75 87.83 -0.31 19 571 +0 Hover/Click
Sep22 211221 88.01 88.42 88.01 88.01 -0.31       Hover/Click
Total Volume and Open Interest 95,378 173,297 -3,835  
Swiss Franc(CME) Weekly Monthly
Mar22 211221 108.76 109.01 108.32 108.50 -0.17 17,154 38,883 -347 Hover/Click
Jun22 211221 108.78 109.30 108.65 108.82 -0.16 7 46 +3 Hover/Click
Sep22 211221 109.20 109.69 109.17 109.20 -0.17 0 18 +0 Hover/Click
Total Volume and Open Interest 17,161 38,969 -344  
EuroFX(CME) Weekly Monthly
Mar22 211221 112.99 113.25 112.82 113.03 +0.05 139,763 647,847 +2,414 Hover/Click
Jun22 211221 113.33 113.51 113.09 113.29 +0.06 240 4,389 +42 Hover/Click
Sep22 211221 113.83 113.84 113.50 113.64 +0.06 38 445 +28 Hover/Click
Total Volume and Open Interest 141,135 668,436 +2,290  
Mexican Peso(CME) Weekly Monthly
Mar22 211221 473.75 475.13 471.25 472.25 -1.50 35,304 96,374 -2,584 Hover/Click
Jun22 211221 463.75 466.38 463.13 463.75 -1.63 6 26 -1 Hover/Click
Total Volume and Open Interest 35,311 96,420 -2,585  
Brazilian Real(CME) Weekly Monthly
Jan22 211221 174.45 175.10 173.35 173.90 -0.15 9,455 20,948 -863  
Feb22 211221 173.55 173.90 172.25 172.75 -0.15 554 1,569 +385  
Mar22 211221 172.60 172.65 171.05 171.55 -0.15 1,093 6,873 -158 Hover/Click
Apr22 211221 170.15 170.95 170.15 170.15 -0.15 0 7 +0  
Total Volume and Open Interest 11,102 29,397 -636  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec21 211221 163~160 164~010 161~290 161~300 -1~190 260 5,977 -184 Hover/Click
Mar22 211221 161~260 162~030 160~140 160~250 -1~060 285,541 1,215,874 +4,135 Hover/Click
Jun22 211221 164~010 164~020 162~150 162~240 -1~100 45 108 +25 Hover/Click
Total Volume and Open Interest 285,846 1,221,959 +3,976  
10-Year T-Notes(CBOT) Weekly Monthly
Dec21 211221 131~265 131~290 131~055 131~070 -0~195 1,109 10,021 -649 Hover/Click
Mar22 211221 131~035 131~080 130~170 130~180 -0~190 1,175,627 3,793,809 +3,344 Hover/Click
Jun22 211221 130~315 131~010 130~125 130~125 -0~190 290 201 +135 Hover/Click
Total Volume and Open Interest 1,177,026 3,804,031 +2,830  
5-Year T-Notes(CBOT) Weekly Monthly
Dec21 211221 121~280 121~282 121~156 121~162 -0~104 3,036 27,545 -2,838 Hover/Click
Mar22 211221 121~096 121~122 120~306 120~314 -0~112 787,853 3,632,070 -44,427 Hover/Click
Jun22 211221 120~314 120~314 120~314 120~314 -0~112       Hover/Click
Total Volume and Open Interest 790,889 3,659,615 -47,265  
2 Year T-Notes(CBOT) Weekly Monthly
Dec21 211221 109~152 109~175 109~150 109~153 -0~021 1,398 11,429 -399 Hover/Click
Mar22 211221 109~060 109~067 109~031 109~033 -0~027 313,895 1,955,663 +11,944 Hover/Click
Jun22 211221 109~033 109~033 109~033 109~033 -0~027       Hover/Click
Total Volume and Open Interest 315,293 1,967,092 +11,545  
Eurodollars(CME) Weekly Monthly
Mar22 211221 99.640 99.645 99.630 99.630 -0.015 167,521 1,119,261 -17,864  
Jun22 211221 99.410 99.415 99.385 99.390 -0.025 198,508 915,885 +2,978  
Sep22 211221 99.225 99.230 99.185 99.185 -0.040 189,505 698,826 -8,553  
Dec22 211221 99.005 99.015 98.945 98.950 -0.055 280,207 1,192,579 -9,618  
Mar23 211221 98.845 98.860 98.780 98.785 -0.065 160,816 951,807 -1,469  
Jun23 211221 98.690 98.700 98.615 98.620 -0.070 170,201 721,303 -11,836  
Sep23 211221 98.540 98.555 98.470 98.475 -0.075 95,677 754,154 +5,350  
Dec23 211221 98.460 98.480 98.385 98.395 -0.080 176,455 1,139,132 -6,141  
Mar24 211221 98.435 98.455 98.360 98.375 -0.070 93,796 469,482 -930  
Jun24 211221 98.420 98.430 98.345 98.355 -0.070 111,100 503,414 +14,287  
Sep24 211221 98.400 98.410 98.320 98.330 -0.070 64,941 390,794 -1,596  
Dec24 211221 98.365 98.380 98.295 98.300 -0.070 99,938 787,924 -106  
Mar25 211221 98.375 98.390 98.300 98.305 -0.075 47,604 297,318 +444  
Jun25 211221 98.385 98.395 98.300 98.305 -0.080 39,380 177,009 -2,227  
Sep25 211221 98.370 98.395 98.290 98.295 -0.085 31,648 142,075 -6,730  
Dec25 211221 98.345 98.380 98.270 98.275 -0.090 32,444 171,018 -2,711  
Mar26 211221 98.350 98.375 98.265 98.270 -0.090 18,874 81,257 +1,174  
Jun26 211221 98.325 98.355 98.245 98.250 -0.095 19,720 64,990 +1,917  
Total Volume and Open Interest 2,074,484 11,165,992 -30,316  
Ultra T-Bond(CBOT)
Dec21 211221 197~09 206~22 197~09 197~21 -1~20 820 4,511 -805  
Mar22 211221 198~10 198~23 195~20 196~24 -1~24 131,353 1,252,131 +3,637  
Jun22 211221 197~05 197~05 197~05 197~05 -1~24        
Total Volume and Open Interest 132,173 1,256,642 +2,832  
Ultra 10-Yr T-Note(CBOT)
Dec21 211221 147~090 147~140 146~130 146~145 -0~290 1,295 7,131 -883  
Mar22 211221 147~100 147~155 146~115 146~160 -0~285 244,272 1,359,276 -717  
Jun22 211221 146~150 146~150 146~150 146~150 -0~285        
Total Volume and Open Interest 245,567 1,366,407 -1,600  
30 Day Federal Funds(CBOT)
Dec21 211221 99.923 99.923 99.920 99.920 unch 13,433 83,585 -344  
Jan22 211221 99.920 99.920 99.915 99.915 unch 6,726 151,876 +2,392  
Feb22 211221 99.905 99.905 99.900 99.900 -0.005 18,493 146,593 -235  
Mar22 211221 99.845 99.845 99.840 99.840 -0.010 8,516 61,882 -547  
Apr22 211221 99.785 99.785 99.770 99.770 -0.015 58,295 165,589 +5,352  
May22 211221 99.720 99.720 99.705 99.705 -0.015 26,012 121,205 +3,851  
Total Volume and Open Interest 207,798 1,356,051 +5,018  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar22 211221 152.23 152.24 152.06 152.11 -0.15 803 15,975 -134 Hover/Click
Jun22 211221 152.11 152.11 152.11 152.11 -0.15       Hover/Click
Sep22 211221 152.11 152.11 152.11 152.11 -0.15       Hover/Click
Total Volume and Open Interest 803 15,975 -134  
Euro-Buxl(EUREX)
Mar22 211221 214.60 215.08 210.94 211.42 -3.60 46,180 330,898 -5,733  
Jun22 211221 209.68 209.68 209.68 209.68 -3.60        
Sep22 211221 234.42 234.42 234.42 234.42 -3.60        
Total Volume and Open Interest 46,180 330,898 -5,733  
Euro-Bund(EUREX) Weekly Monthly
Mar22 211221 174.23 174.44 173.23 173.31 -1.11 405,405 1,376,377 -78,934 Hover/Click
Jun22 211221 171.19 171.25 170.39 170.39 -1.10 20 44 +12 Hover/Click
Sep22 211221 172.57 172.57 172.57 172.57 -1.11       Hover/Click
Total Volume and Open Interest 405,425 1,376,421 -78,922  
Euro-Bobl(EUREX) Weekly Monthly
Mar22 211221 134.19 134.29 133.87 133.92 -0.36 272,905 1,404,197 -65,725 Hover/Click
Jun22 211221 134.89 134.89 134.89 134.89 -0.36 0 1 +0 Hover/Click
Sep22 211221 136.71 136.71 136.71 136.71 -0.36       Hover/Click
Total Volume and Open Interest 272,905 1,404,198 -65,725  
Euro-Schatz(EUREX)
Mar22 211221 112.23 112.25 112.16 112.17 -0.07 240,458 1,376,659 +20,112  
Jun22 211221 112.03 112.03 112.03 112.03 -0.07 0 10 -3  
Sep22 211221 113.59 113.59 113.59 113.59 -0.07        
Total Volume and Open Interest 240,458 1,376,669 +20,109  
3-Mth Euribor(EUREX)
Dec21 211213 100.603 100.603 100.603 100.603 +0.018 2 1,150 -23  
Mar22 211221 100.540 100.540 100.540 100.540 unch 40 1,143 +40  
Jun22 211221 100.520 100.520 100.520 100.520 unch 0 600 +0  
Total Volume and Open Interest 165 3,745 +165  
Long Gilt(LIFFE) Weekly Monthly
Dec21 211221 127~18 127~18 126~28 126~28 -0~31 5,118 8,601 -6 Hover/Click
Mar22 211221 126~18 126~24 125~21 125~26 -1~00 173,134 764,253 +1,147 Hover/Click
Total Volume and Open Interest 178,252 772,854 +1,141  
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 211221 100.545 100.545 100.540 100.545 unch 52,303 328,312 +7,849  
Jun22 211221 100.520 100.525 100.505 100.510 -0.010 45,273 355,347 +1,652  
Sep22 211221 100.460 100.465 100.445 100.450 -0.015 74,388 451,809 -4,217  
Total Volume and Open Interest 665,241 3,931,625 +24,656  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Mar22 211221 99.82 99.84 99.82 99.84 +0.02 13,748 212,054 +5,169  
Jun22 211221 99.51 99.55 99.50 99.54 +0.04 8,718 193,115 +223  
Sep22 211221 99.18 99.22 99.16 99.22 +0.03 10,074 157,548 +279  
Dec22 211221 98.92 98.94 98.91 98.93 +0.01 4,889 158,111 -1,267  
Mar23 211221 98.59 98.61 98.58 98.59 unch 4,531 98,984 -472  
Jun23 211221 98.38 98.40 98.36 98.37 unch 2,501 61,818 +156  
Sep23 211221 98.23 98.25 98.20 98.21 -0.01 3,201 63,239 -553  
Dec23 211221 98.16 98.18 98.12 98.13 -0.02 1,260 15,059 +476  
Mar24 211221 98.04 98.06 98.04 98.05 unch 9 503 +0  
Jun24 211221 97.97 97.97 97.97 97.97 unch 0 71 +0  
Total Volume and Open Interest 48,931 960,735 +4,011  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211221 98.40 98.43 98.34 98.35 -0.06 112,025 1,106,266 +10,421  
Jun22 211221 98.35 98.35 98.35 98.35 -0.06        
Total Volume and Open Interest 112,025 1,106,266 +10,421  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Mar22 211221 98.79 98.81 98.76 98.78 -0.01 93,829 821,008 -3,037  
Jun22 211221 98.78 98.78 98.78 98.78 -0.01        
Total Volume and Open Interest 93,829 821,008 -3,037  
Gold(CMX) Weekly Monthly
Dec21 211221 1791.4 1796.5 1787.9 1787.9 -5.8 654 671 +518 Hover/Click
Feb22 211221 1791.4 1801.7 1785.0 1788.7 -5.9 156,607 383,626 -5,225 Hover/Click
Apr22 211221 1794.3 1803.6 1787.6 1791.1 -5.8 8,371 61,959 +3,301 Hover/Click
Jun22 211221 1794.9 1806.0 1790.8 1793.3 -5.8 605 25,899 +158 Hover/Click
Aug22 211221 1799.6 1808.4 1792.8 1795.9 -5.7 326 10,948 +15 Hover/Click
Oct22 211221 1796.0 1798.7 1795.3 1798.0 -5.5 222 5,087 -9 Hover/Click
Dec22 211221 1802.9 1809.4 1798.8 1800.6 -5.3 660 13,718 +337 Hover/Click
Feb23 211221 1807.7 1807.7 1803.1 1803.5 -5.1 3 1,428 +2 Hover/Click
Apr23 211221 1806.3 1806.3 1806.3 1806.3 -5.1 0 25 +0 Hover/Click
Jun23 211221 1811.8 1811.8 1809.5 1809.5 -5.1 1 106 +1 Hover/Click
Aug23 211221 1812.5 1812.5 1812.5 1812.5 -5.1       Hover/Click
Oct23 211221 1815.6 1815.6 1815.6 1815.6 -5.1       Hover/Click
Total Volume and Open Interest 168,244 506,187 -1,151  
Silver(CMX) Weekly Monthly
Dec21 211221 2222.5 2274.0 2222.5 2250.2 +22.7 31 521 +0 Hover/Click
Mar22 211221 2229.0 2280.5 2218.5 2252.9 +23.8 39,306 117,245 -1,329 Hover/Click
May22 211221 2231.5 2283.5 2224.0 2256.0 +23.9 386 10,620 -113 Hover/Click
Jul22 211221 2231.5 2281.5 2231.5 2259.1 +24.0 214 5,303 -27 Hover/Click
Sep22 211221 2250.5 2285.0 2237.5 2263.2 +24.0 93 2,228 +50 Hover/Click
Dec22 211221 2255.0 2284.5 2255.0 2270.4 +24.0 61 2,445 +4 Hover/Click
Mar23 211221 2279.9 2279.9 2279.9 2279.9 +24.0 0 229 +0 Hover/Click
Total Volume and Open Interest 41,298 140,963 -1,392  
Platinum(NYMEX) Weekly Monthly
Jan22 211221 927.5 938.5 922.4 927.8 +1.4 15,361 30,245 -2,528 Hover/Click
Apr22 211221 925.0 935.4 919.3 924.4 +1.8 3,485 34,812 +1,758 Hover/Click
Jul22 211221 923.9 935.2 922.0 924.9 +2.2 110 1,020 +34 Hover/Click
Oct22 211221 925.0 925.9 923.6 925.9 +2.3 0 115 +0 Hover/Click
Total Volume and Open Interest 18,974 66,231 -733  
Palladium(NYMEX) Weekly Monthly
Dec21 211221 1790.90 1790.90 1790.90 1790.90 +47.20 0 4 +0 Hover/Click
Mar22 211221 1756.50 1830.00 1739.50 1793.10 +47.20 2,428 9,548 -369 Hover/Click
Jun22 211221 1747.50 1818.50 1746.00 1792.70 +47.20 40 89 +1 Hover/Click
Total Volume and Open Interest 2,473 9,650 -370  
Copper(CMX) Weekly Monthly
Dec21 211221 430.90 434.40 430.45 433.80 +5.00 548 1,542 -100 Hover/Click
Mar22 211221 430.15 435.85 429.45 434.60 +5.25 36,880 102,985 -718 Hover/Click
May22 211221 429.55 434.80 428.65 433.70 +5.15 3,843 27,256 +115 Hover/Click
Jul22 211221 429.60 433.60 429.60 432.65 +4.90 1,236 16,992 -103 Hover/Click
Sep22 211221 428.60 432.40 427.70 431.55 +4.80 474 8,588 +109 Hover/Click
Total Volume and Open Interest 43,557 170,363 -649  
E-mini DJIA Index(CBOT) Weekly Monthly
Mar22 211221 34907 35413 34858 35381 +568 271,461 92,056 -1,372 Hover/Click
Jun22 211221 34860 35310 34780 35291 +567 77 52 +28 Hover/Click
Sep22 211221 35206 35206 35206 35206 +591 1 1 +1 Hover/Click
Dec22 211221 35105 35105 35105 35105 +598       Hover/Click
Total Volume and Open Interest 271,539 92,109 -19,369  
S & P 500 E-Mini(CME) Weekly Monthly
Mar22 211221 4567.75 4643.00 4565.75 4640.75 +82.25 2,472,118 2,223,087 -4,445 Hover/Click
Jun22 211221 4560.75 4635.00 4559.00 4633.00 +82.00 1,133 49,244 +254 Hover/Click
Sep22 211221 4585.00 4628.00 4585.00 4628.00 +81.75 6 70 +4 Hover/Click
Dec22 211221 4628.50 4628.50 4628.50 4628.50 +86.00 2 916 +0 Hover/Click
Total Volume and Open Interest 2,473,259 2,274,222 -402,454  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Mar22 211221 15674.25 15987.25 15605.00 15980.00 +358.75 800,579 209,493 -731 Hover/Click
Jun22 211221 15691.00 15983.75 15607.50 15980.00 +358.25 661 454 +82 Hover/Click
Sep22 211221 15681.50 15973.00 15622.25 15973.00 +350.50 3 12 +3 Hover/Click
Total Volume and Open Interest 801,243 209,974 -61,847  
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 211221 2683.20 2748.30 2677.60 2745.20 +71.30 19,377 38,078 -250 Hover/Click
Jun22 211221 2755.20 2755.20 2755.20 2755.20 +71.30       Hover/Click
Total Volume and Open Interest 19,377 38,078 -3,463  
Volatility Index(CBOE)
Dec21 211221 22.65 22.65 21.00 21.07 -1.74 90,215 37,957 -8,841  
Jan22 211221 24.10 24.13 22.90 23.16 -1.15 81,450 132,611 +7,370  
Feb22 211221 25.10 25.20 24.21 24.47 -0.78 27,461 52,429 +1,831  
Mar22 211221 25.90 26.00 25.18 25.47 -0.53 13,899 37,547 +847  
Total Volume and Open Interest 224,201 302,757 +3,013  
S & P 600(CME)
Dec21 211217 1335.85 1335.85 1335.85 1335.85 -5.75        
Mar22 211221 1364.90 1364.90 1364.90 1364.90 +38.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Mar22 211221 2139.80 2204.60 2135.00 2199.70 +63.80 334,169 469,533 +588 Hover/Click
Jun22 211221 2149.00 2202.00 2148.90 2196.20 +64.00 37 18 +11 Hover/Click
Sep22 211221 2195.80 2195.80 2195.80 2195.80 +61.50 0 1 +0 Hover/Click
Total Volume and Open Interest 334,206 469,552 -68,351  
Nikkei 225(CME)
Mar22 211221 28280 28720 28230 28700 +430 3,700 15,420 +57  
Jun22 211221 28460 28465 28460 28460 +430 0 20 +0  
Total Volume and Open Interest 3,700 15,440 +57  
Nikkei 225(SGX) Weekly Monthly
Mar22 211221 27870 28515 27745 28465 +575 56,502 85,581 -292  
Jun22 211221 28260 28260 28260 28260 +575 0 3,015 +0  
Sep22 211221 28225 28225 28225 28225 +575 0 859 +0  
Total Volume and Open Interest 56,502 114,427 +3,658  
Nikkei 225 Mini(JPX)
Mar22 211221 28290 28515 28160 28500 +600 429,807 261,862 +9,106  
Jun22 211221 27545 28270 27540 28270 +620 11,329 3,230 +218  
Sep22 211221 27500 28200 27500 28200 +600 171 363 -8  
Total Volume and Open Interest 471,659 323,940 +9,054  
Nikkei 225(JPX)
Mar22 211221 28290 28520 28160 28500 +600 34,368 185,251 +1,687  
Jun22 211221 28050 28270 27970 28270 +620 292 8,073 +340  
Sep22 211221 27950 28200 27950 28200 +600 0 1,307 -1  
Total Volume and Open Interest 34,661 244,125 +2,992  
Nikkei 225(CME) Yen
Mar22 211221 28210 28660 28165 28635 +420 36,881 43,202 +1,390  
Jun22 211221 28215 28390 28215 28390 +420        
Sep22 211221 28310 28310 28310 28310 +420        
Total Volume and Open Interest 36,881 43,254 +1,390  
Nikkei 225(CME) e-Mini Yen
Dec21 211209 28625 28625 28625 28625 -265        
Mar22 211221 28640 28640 28640 28640 +420        
Jun22 211221 28390 28390 28390 28390 +420        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Jan22 211221 6960.0 6992.5 6876.0 6954.0 +95.0 74,671 212,975 +28,074  
Feb22 211221 6877.0 6950.5 6877.0 6950.5 +95.0 1 1 +1  
Mar22 211221 6912.0 6986.5 6912.0 6947.5 +95.0 40 7,703 +714  
Jun22 211221 6803.0 6803.0 6803.0 6803.0 +95.0 0 1 +0  
Sep22 211221 6782.0 6782.0 6782.0 6782.0 +95.0        
Dec22 211221 6757.0 6757.0 6757.0 6757.0 +95.0 0 14,501 +0  
Total Volume and Open Interest 77,960 345,274 -26,146  
Hang Seng Index(HKFE) Weekly Monthly
Dec21 211221 22750 23087 22703 22909 +128 118,187 114,108 +2,198  
Jan22 211221 22753 23088 22725 22910 +120 2,126 4,947 -10  
Total Volume and Open Interest 121,352 130,609 +2,147  
DAX(EUREX) Weekly Monthly
Mar22 211221 15361.0 15501.0 15288.0 15423.0 +203.0 84,379 66,711 +5,472  
Jun22 211221 15399.0 15530.0 15333.0 15461.0 +203.0 53 4,692 +9  
Sep22 211221 15435.0 15435.0 15435.0 15435.0 +202.0        
Total Volume and Open Interest 89,752 71,403    
Mini-DAX(EUREX)
Dec21 211217 15565.0 15619.0 15484.0 15531.0 -110.0 33,377 12,258 -6,560  
Mar22 211221 15345.0 15502.0 15288.0 15423.0 +203.0 57,581 13,585 +3,735  
Jun22 211221 15400.0 15520.0 15377.0 15461.0 +203.0 83 39 +10  
Total Volume and Open Interest 58,831 13,624 -5,961  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec21 211217 4194 4196 4153 4160 -51 1,232,012 1,936,930 -898,953  
Mar22 211221 4130 4180 4109 4155 +65 908,553 2,831,091 +29,934  
Jun22 211221 4055 4101 4055 4079 +64 19 39,343 +4  
Total Volume and Open Interest 1,027,725 2,897,759 -1,380,419  
Swiss Market Index(EUREX) Weekly Monthly
Dec21 211217 12764 12799 12754 12783 -24 68,973 99,088 -66,762  
Mar22 211221 12617 12623 12505 12558 +90 36,429 145,511 -2,514  
Jun22 211221 12390 12440 12384 12384 +89 24 7,656 -25  
Total Volume and Open Interest 37,390 153,167 -83,097  
FT-SE 100(EURONEXT) Weekly Monthly
Mar22 211221 7188.50 7256.00 7176.50 7227.00 +94.00 105,360 600,116 -1,357  
Jun22 211221 7150.00 7169.00 7150.00 7169.00 +94.00 3 44 +0  
Sep22 211221 7116.50 7116.50 7116.50 7116.50 +96.50 21 134 +21  
Total Volume and Open Interest 105,384 600,294 -60,400  
SPI 200(SFE) Weekly Monthly
Mar22 211221 7191.0 7271.0 7145.0 7261.0 +66.0 55,104 224,177 +1,354  
Jun22 211221 7260.0 7260.0 7260.0 7260.0 +65.0        
Sep22 211221 7194.0 7194.0 7194.0 7194.0 +65.0        
Total Volume and Open Interest 55,278 224,510 -27,774  
FTSE MIB(ISE)
Mar22 211221 26380.00 26640.00 26170.00 26513.00 +440.00 17,482 80,131 +1,651  
Jun22 211221 25775.00 25948.00 25615.00 25948.00 +437.00 1 418 +1  
Sep22 211221 25728.00 25728.00 25728.00 25728.00 +432.00        
Total Volume and Open Interest 17,608 93,963 -26,192  
KOSPI 200(KFE)
Mar22 211221 389.50 391.05 386.90 389.50 +2.90 234,929 229,287 +918  
Jun22 211221 389.50 391.00 387.45 389.60 +2.90 130 9,674 -1  
Sep22 211221 390.35 390.35 390.35 390.35 +2.95 0 785 +0  
Total Volume and Open Interest 235,059 257,025 +1,534  
GSCI(CME) Weekly Monthly
Jan22 211221 540.20 546.60 540.20 545.25 +14.10 3 1,415 +0  
Feb22 211221 547.75 547.75 547.75 547.75 +14.10        
Mar22 211221 550.25 550.25 550.25 550.25 +19.10        
Total Volume and Open Interest 3 1,415 +0  
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!!!