Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 09, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221209 1484.25 1492.75 1477.75 1483.75 -2.50 145,108 206,214 -3,430 Hover/Click
Mar23 221209 1488.25 1497.25 1482.25 1488.25 -2.00 110,202 181,050 +10,599 Hover/Click
May23 221209 1493.50 1502.50 1488.00 1493.50 -2.25 35,793 94,452 -149 Hover/Click
Jul23 221209 1497.00 1505.25 1491.00 1496.25 -2.50 20,236 76,630 +2,297 Hover/Click
Aug23 221209 1475.00 1481.00 1470.25 1474.75 -2.00 2,197 4,890 +132 Hover/Click
Sep23 221209 1423.25 1428.50 1419.00 1425.50 -0.75 1,153 4,361 +118 Hover/Click
Nov23 221209 1394.50 1399.75 1390.00 1398.50 +0.75 9,987 54,001 +720 Hover/Click
Jan24 221209 1396.25 1401.75 1393.00 1401.00 +1.25 760 2,555 +190 Hover/Click
Mar24 221209 1389.00 1394.50 1386.75 1394.50 +1.50 565 3,982 +209 Hover/Click
May24 221209 1392.50 1392.50 1384.75 1392.25 +1.50 262 2,837 +70 Hover/Click
Jul24 221209 1389.25 1394.25 1386.75 1394.25 +1.25 231 525 +89 Hover/Click
Aug24 221209 1383.50 1383.50 1383.50 1383.50 +1.25 2 5 +2 Hover/Click
Sep24 221209 1363.25 1363.25 1363.25 1363.25 +1.25 0 90 +0 Hover/Click
Nov24 221209 1338.50 1338.75 1330.25 1336.50 -0.50 83 1,295 +31 Hover/Click
Total Volume and Open Interest 326,579 633,078 +10,878  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221209 473.40 473.40 471.70 471.70 +2.40 425 163 -306 Hover/Click
Jan23 221209 465.90 474.40 464.70 471.60 +5.20 79,766 116,485 -9,260 Hover/Click
Mar23 221209 461.40 469.30 460.00 468.60 +6.20 75,728 138,671 +7,797 Hover/Click
May23 221209 456.40 464.30 455.40 464.00 +6.40 27,192 65,790 +1,496 Hover/Click
Jul23 221209 452.40 460.40 452.40 460.20 +5.30 15,675 33,176 -1,229 Hover/Click
Aug23 221209 447.70 452.70 447.20 452.70 +4.50 2,391 7,560 -44 Hover/Click
Sep23 221209 437.30 441.70 436.90 441.60 +3.60 2,164 6,114 +66 Hover/Click
Oct23 221209 425.30 429.50 424.60 429.40 +2.70 804 4,974 +124 Hover/Click
Dec23 221209 423.30 428.40 422.70 428.20 +3.00 4,126 12,815 +933 Hover/Click
Jan24 221209 420.80 426.50 420.80 426.30 +3.10 576 1,072 +133 Hover/Click
Total Volume and Open Interest 209,037 388,222 -256  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221209 63.60 63.60 62.20 62.20 -1.30 30 254 -30 Hover/Click
Jan23 221209 61.71 62.00 59.88 60.01 -1.30 78,736 105,654 -13,160 Hover/Click
Mar23 221209 61.23 61.23 59.47 59.54 -0.94 62,114 138,331 +6,434 Hover/Click
May23 221209 60.72 60.72 59.18 59.27 -0.76 21,583 72,039 +536 Hover/Click
Jul23 221209 59.91 60.08 58.86 58.97 -0.63 18,217 55,721 +217 Hover/Click
Aug23 221209 59.35 59.70 58.62 58.70 -0.50 4,604 11,010 +20 Hover/Click
Sep23 221209 59.10 59.28 58.32 58.40 -0.40 3,291 11,430 +284 Hover/Click
Oct23 221209 58.57 58.89 57.87 58.07 -0.32 3,816 7,403 +822 Hover/Click
Dec23 221209 58.45 58.69 57.65 57.97 -0.25 6,451 23,113 +956 Hover/Click
Jan24 221209 58.25 58.46 57.57 57.82 -0.16 663 1,126 +147 Hover/Click
Total Volume and Open Interest 199,766 430,339 -3,661  
Canola(WCE) Weekly Monthly
Jan23 221209 873.1 880.0 867.7 872.4 -2.8 7,998 34,520 -3,825 Hover/Click
Mar23 221209 859.2 867.9 854.8 860.9 -0.2 13,318 79,182 +1,597 Hover/Click
May23 221209 860.3 864.7 855.2 858.9 -2.4 2,964 60,066 +94 Hover/Click
Jul23 221209 855.9 863.8 855.1 858.9 -2.9 1,216 35,312 -123 Hover/Click
Nov23 221209 829.4 837.0 826.0 827.9 -9.4 667 23,685 +488 Hover/Click
Total Volume and Open Interest 26,164 233,027 -1,769  
Corn(CBOT) Weekly Monthly
Dec22 221209 631.50 639.75 631.50 634.75 +2.75 662 1,077 -558 Hover/Click
Mar23 221209 642.50 649.75 642.00 644.00 +1.50 128,635 583,861 -3,747 Hover/Click
May23 221209 644.50 650.50 644.00 645.25 +1.00 27,560 188,357 -2,138 Hover/Click
Jul23 221209 640.75 646.25 639.25 640.75 unch 33,941 211,936 +1,214 Hover/Click
Sep23 221209 606.50 610.50 604.25 605.75 -1.00 10,180 79,193 +1,355 Hover/Click
Dec23 221209 594.25 598.25 592.00 593.00 -1.50 12,832 146,484 +625 Hover/Click
Mar24 221209 602.50 605.75 599.75 600.75 -1.50 987 8,679 +263 Hover/Click
May24 221209 605.25 608.50 603.25 604.00 -1.50 125 1,910 +113 Hover/Click
Jul24 221209 606.25 607.25 602.25 603.00 -1.50 38 1,448 +5 Hover/Click
Sep24 221209 569.00 569.00 569.00 569.00 -2.50 4 97 +1 Hover/Click
Total Volume and Open Interest 215,050 1,229,442 -2,865  
Wheat(CBOT) Weekly Monthly
Dec22 221209 712.75 712.75 712.75 712.75 -11.50 409 511 +114 Hover/Click
Mar23 221209 749.75 752.50 730.75 734.25 -12.00 50,433 182,536 -1,482 Hover/Click
May23 221209 759.25 762.00 741.25 744.75 -11.50 11,872 48,158 +14 Hover/Click
Jul23 221209 763.25 765.75 746.25 749.25 -10.75 9,579 64,628 +465 Hover/Click
Sep23 221209 767.75 772.00 754.00 756.50 -10.00 4,816 14,197 +428 Hover/Click
Dec23 221209 778.25 782.25 765.25 767.75 -9.25 2,275 20,242 -19 Hover/Click
Total Volume and Open Interest 79,854 334,456 -304  
Wheat(KCBT) Weekly Monthly
Dec22 221209 850.75 850.75 850.75 850.75 -9.75 34 72 -26 Hover/Click
Mar23 221209 847.00 850.75 828.75 833.00 -11.75 17,007 87,066 +850 Hover/Click
May23 221209 841.75 845.25 824.75 827.25 -12.50 5,318 24,326 +627 Hover/Click
Jul23 221209 835.00 839.75 819.50 822.00 -12.50 4,387 22,700 +444 Hover/Click
Sep23 221209 837.75 841.75 822.00 824.00 -12.75 1,992 9,375 +648 Hover/Click
Dec23 221209 841.75 845.25 826.00 828.25 -12.75 525 4,976 +113 Hover/Click
Mar24 221209 837.25 837.25 825.25 825.25 -12.50 32 166 +2 Hover/Click
Total Volume and Open Interest 29,296 149,010 +2,657  
Wheat(MGE) Weekly Monthly
Dec22 221209 929.50 929.50 927.50 927.50 -0.25 2 179 -6 Hover/Click
Mar23 221209 907.75 912.00 897.50 901.50 -8.00 4,820 30,244 +717 Hover/Click
May23 221209 907.50 911.00 896.00 900.00 -7.75 978 9,021 +235 Hover/Click
Jul23 221209 904.75 910.00 895.75 899.00 -8.00 315 3,037 +37 Hover/Click
Sep23 221209 898.25 898.25 883.25 886.50 -8.50 275 4,166 +50 Hover/Click
Dec23 221209 892.50 896.50 885.50 889.00 -7.25 84 996 +17 Hover/Click
Total Volume and Open Interest 6,474 47,653 +1,050  
Oats(CBOT) Weekly Monthly
Dec22 221209 371.50 371.50 354.50 354.50 +21.00 0 4 -1 Hover/Click
Mar23 221209 330.50 336.25 330.00 334.00 +4.00 373 3,406 +115 Hover/Click
May23 221209 330.50 335.75 330.50 332.75 +3.25 41 289 +3 Hover/Click
Jul23 221209 332.50 333.25 332.50 333.25 +3.00 9 91 +5 Hover/Click
Total Volume and Open Interest 423 3,828 +122  
Rough Rice(CBOT) Weekly Monthly
Jan23 221209 16.74 16.85 16.70 16.72 -0.04 1,288 5,050 -408 Hover/Click
Mar23 221209 17.13 17.20 17.06 17.08 -0.05 433 1,901 +300 Hover/Click
May23 221209 17.33 17.33 17.33 17.33 -0.04 8 95 +5 Hover/Click
Jul23 221209 17.58 17.58 17.58 17.58 unch 0 7 +0 Hover/Click
Total Volume and Open Interest 1,770 7,588 -63  
Live Cattle(CME) Weekly Monthly
Dec22 221209 152.535 154.150 152.500 153.685 +1.250 2,799 11,998 -1,198 Hover/Click
Feb23 221209 153.985 156.050 153.880 155.550 +1.615 26,453 128,206 -2,914 Hover/Click
Apr23 221209 158.100 159.750 158.000 159.350 +1.300 12,134 66,533 -120 Hover/Click
Jun23 221209 154.985 156.150 154.800 155.935 +1.000 8,274 51,040 +706 Hover/Click
Aug23 221209 155.250 156.350 155.250 156.185 +0.750 3,863 19,285 +760 Hover/Click
Oct23 221209 159.380 160.200 159.300 160.000 +0.515 1,151 6,647 +12 Hover/Click
Total Volume and Open Interest 55,392 289,632 -2,655  
Feeder Cattle(CME) Weekly Monthly
Jan23 221209 183.130 184.900 182.850 183.935 +0.450 6,923 19,798 -1,665 Hover/Click
Mar23 221209 184.830 185.985 184.450 185.100 +0.050 5,029 13,266 +1,543 Hover/Click
Apr23 221209 188.185 189.330 187.850 188.600 +0.250 1,297 6,152 -5 Hover/Click
May23 221209 191.100 192.450 191.050 191.935 +0.400 906 3,449 +211 Hover/Click
Aug23 221209 200.735 201.650 200.500 201.100 +0.050 308 3,309 +2 Hover/Click
Sep23 221209 202.935 203.580 202.330 202.900 +0.050 127 528 +28 Hover/Click
Oct23 221209 204.300 204.950 204.150 204.800 +0.420 55 174 +16 Hover/Click
Total Volume and Open Interest 14,652 46,771 +133  
Lean Hogs(CME) Weekly Monthly
Dec22 221209 81.530 81.880 81.150 81.580 -0.420 4,484 13,381 -1,499 Hover/Click
Feb23 221209 84.500 85.150 83.700 84.000 -0.700 20,835 78,279 -1,783 Hover/Click
Apr23 221209 90.700 91.400 90.050 91.000 +0.250 8,299 41,740 +261 Hover/Click
May23 221209 96.180 97.080 95.800 96.900 +0.900 48 1,035 +7  
Jun23 221209 103.450 105.050 103.000 104.700 +1.050 4,755 21,225 +439 Hover/Click
Jul23 221209 103.980 105.580 103.750 105.230 +0.880 3,370 11,969 -627 Hover/Click
Aug23 221209 103.600 104.900 103.380 104.650 +0.800 2,589 10,801 +585 Hover/Click
Oct23 221209 89.680 90.000 89.250 89.880 +0.150 385 7,896 +49 Hover/Click
Total Volume and Open Interest 45,210 189,456 -2,335  
Class III Milk(CME) Weekly Monthly
Dec22 221209 20.43 20.56 20.43 20.50 +0.12 238 4,577 -95 Hover/Click
Jan23 221209 19.23 19.48 19.20 19.24 +0.01 494 3,885 +58 Hover/Click
Feb23 221209 19.30 19.42 19.25 19.28 +0.10 107 2,546 +18 Hover/Click
Mar23 221209 19.56 19.59 19.41 19.50 +0.04 25 2,204 +8 Hover/Click
Apr23 221209 19.72 19.72 19.72 19.72 +0.06 19 1,435 +12 Hover/Click
May23 221209 19.86 19.86 19.86 19.86 unch 34 1,435 +1 Hover/Click
Jun23 221209 20.04 20.04 20.04 20.04 unch 17 1,327 +1 Hover/Click
Jul23 221209 20.24 20.24 20.22 20.22 -0.08 25 813 +9 Hover/Click
Aug23 221209 20.43 20.43 20.40 20.41 -0.05 12 692 +11 Hover/Click
Sep23 221209 20.51 20.56 20.50 20.56 +0.06 0 682 +0 Hover/Click
Oct23 221209 20.59 20.65 20.59 20.60 unch 7 382 +7 Hover/Click
Nov23 221209 20.44 20.52 20.44 20.44 unch 0 348 +0 Hover/Click
Dec23 221209 20.08 20.15 20.08 20.09 +0.01 0 319 +0 Hover/Click
Total Volume and Open Interest 978 20,814 +30  
Cocoa(ICE) Weekly Monthly
Dec22 221209 2454 2454 2454 2454 -38 1 1 +0 Hover/Click
Mar23 221209 2544 2570 2500 2504 -38 15,079 121,968 -608 Hover/Click
May23 221209 2545 2567 2505 2508 -32 6,206 53,605 +696 Hover/Click
Jul23 221209 2538 2560 2504 2508 -27 2,179 31,667 -84 Hover/Click
Sep23 221209 2536 2555 2501 2505 -26 1,326 14,608 +285 Hover/Click
Dec23 221209 2519 2535 2484 2487 -25 341 19,039 +46 Hover/Click
Mar24 221209 2497 2503 2459 2459 -27 194 10,963 +45 Hover/Click
Total Volume and Open Interest 25,369 258,667 +370  
Coffee "C"(ICE) Weekly Monthly
Dec22 221209 158.50 158.50 157.00 157.75 +0.85 8 947 -365 Hover/Click
Mar23 221209 160.10 160.90 157.05 158.15 -0.55 19,571 111,306 +425 Hover/Click
May23 221209 160.60 161.55 157.95 158.95 -0.45 5,668 45,586 +456 Hover/Click
Jul23 221209 161.15 161.60 158.35 159.45 -0.35 3,713 19,243 +323 Hover/Click
Sep23 221209 160.90 161.45 158.40 159.35 -0.35 1,325 9,314 +118 Hover/Click
Dec23 221209 160.60 161.35 158.30 159.25 -0.40 995 12,666 +228 Hover/Click
Total Volume and Open Interest 31,337 204,518 +1,222  
Orange Juice(ICE) Weekly Monthly
Jan23 221209 224.10 224.10 214.55 215.15 -9.10 1,394 7,058 -308 Hover/Click
Mar23 221209 203.95 208.20 201.05 201.10 -2.85 965 3,679 +675 Hover/Click
May23 221209 199.35 203.05 196.50 196.50 -2.40 47 801 -24 Hover/Click
Jul23 221209 193.60 193.60 193.60 193.60 -2.40 1 23 +0 Hover/Click
Sep23 221209 190.60 190.60 190.60 190.60 -2.40 0 4 +0 Hover/Click
Nov23 221209 183.50 183.50 183.50 183.50 -2.40 2 12 +0 Hover/Click
Total Volume and Open Interest 2,409 11,577 +343  
Sugar #11(ICE) Weekly Monthly
Mar23 221209 19.73 19.87 19.56 19.60 -0.08 45,279 383,461 -952 Hover/Click
May23 221209 18.55 18.67 18.42 18.46 -0.05 17,128 192,928 +614 Hover/Click
Jul23 221209 17.86 17.94 17.73 17.79 -0.04 11,000 120,679 -1,253 Hover/Click
Oct23 221209 17.74 17.74 17.58 17.64 -0.02 5,513 78,621 +440 Hover/Click
Mar24 221209 17.68 17.78 17.63 17.69 +0.01 1,849 46,199 +78 Hover/Click
May24 221209 16.95 16.99 16.88 16.95 +0.04 602 13,703 +32 Hover/Click
Jul24 221209 16.43 16.47 16.39 16.47 +0.07 542 13,663 +318 Hover/Click
Oct24 221209 16.33 16.40 16.30 16.37 +0.05 132 13,355 +105 Hover/Click
Total Volume and Open Interest 82,078 880,769 -619  
London Cocoa(LCE) Weekly Monthly
Dec22 221209 2142 2174 2115 2119 -23 1,818 10,818 -990 Hover/Click
Mar23 221209 1980 1998 1940 1942 -36 7,150 108,015 +385 Hover/Click
May23 221209 1912 1928 1885 1888 -24 4,455 53,034 -323 Hover/Click
Jul23 221209 1890 1900 1865 1870 -19 2,597 36,723 -405 Hover/Click
Sep23 221209 1874 1876 1846 1852 -17 1,554 23,856 +172 Hover/Click
Dec23 221209 1855 1858 1830 1838 -16 940 23,788 +62 Hover/Click
Mar24 221209 1829 1833 1806 1813 -13 316 10,844 -4 Hover/Click
Total Volume and Open Interest 18,882 274,607 -1,062  
London Sugar(LCE) Weekly Monthly
Mar23 221209 542.50 543.70 538.20 541.40 +0.80 2,346 47,618 +265 Hover/Click
May23 221209 528.60 529.80 525.90 527.00 +0.30 1,098 20,124 -126 Hover/Click
Aug23 221209 510.00 510.50 506.40 508.00 unch 650 7,936 +262 Hover/Click
Oct23 221209 492.70 492.70 489.00 490.20 -0.10 307 7,017 +86 Hover/Click
Dec23 221209 486.70 486.70 484.00 484.20 -0.10 31 2,806 +0 Hover/Click
Total Volume and Open Interest 4,532 87,449 +512  
Cotton(ICE) Weekly Monthly
Mar23 221209 80.90 83.75 80.10 80.95 +0.10 17,226 104,850 -304 Hover/Click
May23 221209 81.00 83.57 79.99 80.90 +0.25 7,278 33,306 +235 Hover/Click
Jul23 221209 81.46 83.26 79.83 80.66 +0.27 4,549 29,991 +528 Hover/Click
Oct23 221209 79.19 79.19 79.19 79.19 +0.11 8 13 +0 Hover/Click
Dec23 221209 78.50 80.53 77.54 78.32 +0.29 1,724 21,986 +78 Hover/Click
Mar24 221209 78.30 80.49 77.50 78.17 +0.39 202 2,558 -72 Hover/Click
Total Volume and Open Interest 31,301 195,464 +518  
Lumber(CME) Weekly Monthly
Jan23 221209 407.9 414.5 403.5 412.5 unch 483 2,122 -158  
Mar23 221209 415.5 416.1 405.6 415.0 +1.8 131 678 +24  
May23 221209 423.9 423.9 423.9 423.9 -5.8 2 65 +0  
Jul23 220721 0.0 0.0 0.0 0.0 unch        
Total Volume and Open Interest 131 1,870 -16  
Crude Oil(NYM) Weekly Monthly
Jan23 221209 71.85 72.92 70.08 71.02 -0.44 392,236 239,179 -17,033 Hover/Click
Feb23 221209 71.92 73.00 70.31 71.21 -0.37 148,535 146,603 +9,522 Hover/Click
Mar23 221209 72.20 73.09 70.56 71.43 -0.29 109,179 149,399 +4,419 Hover/Click
Apr23 221209 72.43 73.18 70.86 71.67 -0.23 44,162 62,631 +364 Hover/Click
May23 221209 72.57 73.25 71.10 71.89 -0.21 37,982 48,362 +1,462 Hover/Click
Jun23 221209 72.66 73.32 71.26 72.02 -0.19 72,422 124,069 +851 Hover/Click
Jul23 221209 72.64 73.22 71.32 72.05 -0.16 22,016 41,676 +3,165 Hover/Click
Aug23 221209 72.52 73.04 71.33 71.99 -0.14 10,456 30,675 -321 Hover/Click
Sep23 221209 72.38 72.91 71.18 71.86 -0.12 24,566 56,673 +1,740 Hover/Click
Oct23 221209 71.72 72.63 71.11 71.68 -0.10 4,391 31,655 +474 Hover/Click
Nov23 221209 71.60 72.45 70.99 71.51 -0.06 3,480 24,270 +11 Hover/Click
Dec23 221209 71.84 72.32 70.62 71.31 -0.03 59,782 166,989 +256 Hover/Click
Jan24 221209 71.66 71.68 70.94 71.11 +0.01 12,816 32,631 +2,579 Hover/Click
Feb24 221209 71.11 71.47 70.76 70.90 +0.05 3,069 16,239 -148 Hover/Click
Mar24 221209 70.67 71.12 70.50 70.67 +0.08 6,467 20,566 +1,255 Hover/Click
Apr24 221209 70.47 70.89 70.31 70.47 +0.12 203 11,291 +5 Hover/Click
Total Volume and Open Interest 979,100 1,447,227 +10,499  
e-miNY Crude Oil(NYM)
Jan23 221209 71.875 72.900 70.075 71.025 -0.425 20,848 3,969 -394  
Feb23 221209 72.125 72.950 70.300 71.200 -0.375 1,262 1,952 -131  
Mar23 221209 72.175 73.050 70.700 71.425 -0.300 434 1,159 +289  
Apr23 221209 72.400 72.700 71.050 71.675 -0.225 19 58 +2  
May23 221209 72.600 73.150 71.575 71.900 -0.200 8 50 +3  
Jun23 221209 72.650 73.300 71.300 72.025 -0.175 16 124 +6  
Jul23 221209 72.625 73.150 71.750 72.050 -0.150 5 21 +3  
Aug23 221209 72.000 72.700 71.700 72.000 -0.125 1 35 -1  
Sep23 221209 71.850 72.500 71.550 71.850 -0.125 2 5 -1  
Oct23 221209 71.675 71.675 71.675 71.675 -0.100 0 1 +0  
Total Volume and Open Interest 22,646 7,567 -193  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221209 287.14 289.84 276.72 279.37 -8.61 53,132 57,692 -2,994 Hover/Click
Feb23 221209 283.88 286.13 275.16 277.80 -6.70 49,414 42,632 +5,078 Hover/Click
Mar23 221209 278.97 279.99 270.47 272.94 -5.43 25,151 38,592 +769 Hover/Click
Apr23 221209 272.04 273.07 264.72 267.11 -4.55 15,271 37,330 -316 Hover/Click
May23 221209 266.45 268.34 261.00 263.30 -3.81 9,501 16,799 -94 Hover/Click
Jun23 221209 265.50 266.15 258.92 261.43 -3.10 10,154 19,120 -559 Hover/Click
Jul23 221209 264.35 265.57 259.05 261.31 -2.66 4,380 8,474 +143 Hover/Click
Aug23 221209 264.87 265.37 259.13 261.37 -2.47 2,970 4,763 +188 Hover/Click
Sep23 221209 264.75 265.21 259.17 261.40 -2.36 2,892 5,544 +334 Hover/Click
Oct23 221209 264.03 264.30 259.25 261.31 -2.28 1,850 3,886 -32 Hover/Click
Nov23 221209 262.85 263.92 259.11 260.93 -2.18 1,339 2,524 +134 Hover/Click
Dec23 221209 262.58 263.53 258.15 260.31 -2.10 2,206 14,616 +72 Hover/Click
Jan24 221209 261.61 261.61 257.77 259.56 -2.05 377 2,000 +190 Hover/Click
Feb24 221209 259.25 260.21 258.64 258.64 -1.99 64 421 +32 Hover/Click
Total Volume and Open Interest 179,824 260,470 +3,312  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221209 205.52 208.02 203.37 205.61 +0.70 58,206 85,305 -5,172 Hover/Click
Feb23 221209 206.77 209.08 204.45 206.72 +0.60 39,096 42,206 +4,760 Hover/Click
Mar23 221209 208.67 210.66 206.08 208.27 +0.45 22,089 33,620 +399 Hover/Click
Apr23 221209 228.34 229.72 224.73 226.90 -0.10 10,305 17,584 +534 Hover/Click
May23 221209 228.78 230.25 225.55 227.73 -0.27 9,360 18,397 +1,049 Hover/Click
Jun23 221209 229.68 230.20 225.40 227.52 -0.36 13,046 18,043 +229 Hover/Click
Jul23 221209 226.64 228.38 224.42 226.24 -0.41 5,474 5,410 -345 Hover/Click
Aug23 221209 225.30 225.90 222.90 224.13 -0.47 4,743 3,704 +282 Hover/Click
Sep23 221209 221.37 222.70 219.30 221.00 -0.44 5,304 7,432 +1,056 Hover/Click
Oct23 221209 208.07 208.30 204.97 206.71 -0.39 2,810 3,197 -203 Hover/Click
Total Volume and Open Interest 183,650 260,617 +4,948  
e-miNY RBOB Gasoline(NYM)
Jan23 221209 205.61 205.61 205.61 205.61 +0.70 0 2 +0  
Feb23 221209 206.72 206.72 206.72 206.72 +0.60        
Mar23 221209 208.27 208.27 208.27 208.27 +0.45        
Apr23 221209 226.90 226.90 226.90 226.90 -0.10        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221209 5.930 6.391 5.794 6.245 +0.283 172,964 133,936 -23,052 Hover/Click
Feb23 221209 5.792 6.192 5.678 6.082 +0.262 67,439 70,983 +2,190 Hover/Click
Mar23 221209 5.330 5.653 5.262 5.565 +0.206 85,167 135,374 +10,348 Hover/Click
Apr23 221209 4.814 4.979 4.762 4.924 +0.100 39,863 103,754 +649 Hover/Click
May23 221209 4.779 4.935 4.723 4.887 +0.098 17,741 98,925 +522 Hover/Click
Jun23 221209 4.875 5.018 4.810 4.972 +0.099 7,840 31,596 +312 Hover/Click
Jul23 221209 4.954 5.097 4.884 5.053 +0.096 8,447 32,005 -324 Hover/Click
Aug23 221209 4.956 5.094 4.873 5.052 +0.093 6,666 29,639 +156 Hover/Click
Sep23 221209 4.895 5.028 4.831 4.987 +0.090 7,183 36,211 +834 Hover/Click
Oct23 221209 4.952 5.094 4.876 5.050 +0.094 17,509 48,297 -2,587 Hover/Click
Nov23 221209 5.218 5.331 5.140 5.291 +0.089 6,369 20,608 +337 Hover/Click
Dec23 221209 5.561 5.679 5.508 5.640 +0.077 5,395 31,594 +1,059 Hover/Click
Jan24 221209 5.804 5.937 5.783 5.913 +0.087 6,730 40,750 +918 Hover/Click
Feb24 221209 5.600 5.657 5.512 5.631 +0.070 1,431 13,555 -118 Hover/Click
Mar24 221209 4.972 5.003 4.882 4.977 +0.045 2,696 27,241 +273 Hover/Click
Apr24 221209 4.161 4.173 4.105 4.132 -0.010 2,244 24,959 +163 Hover/Click
Total Volume and Open Interest 465,516 1,003,287 -7,192  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221209 76.63 77.48 75.11 76.10 -0.05 279,365 342,732 -11,057 Hover/Click
Mar23 221209 77.15 77.81 75.64 76.60 +0.01 207,044 282,084 +5,392 Hover/Click
Apr23 221209 77.38 77.95 75.93 76.84 +0.01 140,386 128,698 -5,064 Hover/Click
May23 221209 77.51 78.02 76.11 77.00 unch 91,835 113,571 -1,526 Hover/Click
Jun23 221209 77.48 77.92 76.11 76.97 -0.01 126,099 203,609 +9,120 Hover/Click
Jul23 221209 77.41 77.78 76.05 76.89 -0.02 34,908 70,605 +3,670 Hover/Click
Aug23 221209 77.41 77.55 75.91 76.75 -0.01 22,611 49,762 +3,286 Hover/Click
Sep23 221209 77.00 77.36 75.74 76.57 unch 29,083 60,505 +2,241 Hover/Click
Oct23 221209 76.91 77.10 75.58 76.35 unch 8,747 38,586 +845 Hover/Click
Nov23 221209 76.30 77.18 76.09 76.12 +0.01 6,086 35,761 +437 Hover/Click
Dec23 221209 76.26 76.68 75.13 75.89 +0.01 71,255 169,477 +6,246 Hover/Click
Jan24 221209 76.00 76.44 75.67 75.67 +0.03 3,460 26,484 -274 Hover/Click
Feb24 221209 75.45 76.09 75.37 75.49 +0.07 5,841 28,268 +1,487 Hover/Click
Mar24 221209 75.46 75.59 74.62 75.29 +0.11 4,768 21,073 +1,115 Hover/Click
Total Volume and Open Interest 1,060,299 1,801,182 +15,845  
Gas Oil(ICE) Weekly Monthly
Dec22 221209 822.00 832.50 802.25 820.75 +15.00 25,727 21,531 -10,887 Hover/Click
Jan23 221209 820.75 829.25 798.25 815.00 +8.75 83,912 112,935 -3,841 Hover/Click
Feb23 221209 809.75 820.00 789.75 806.25 +7.00 60,582 58,883 +2,050 Hover/Click
Mar23 221209 799.75 803.75 777.00 792.25 +5.00 38,387 60,074 +2,437 Hover/Click
Apr23 221209 781.50 787.00 762.75 777.00 +3.00 23,293 36,482 +1,104 Hover/Click
May23 221209 771.75 775.25 753.00 766.25 +1.00 13,750 25,517 -844 Hover/Click
Jun23 221209 765.00 768.75 746.50 759.50 -0.25 29,497 32,461 +2,443 Hover/Click
Jul23 221209 759.75 765.00 745.50 756.75 -0.50 4,531 13,988 +418 Hover/Click
Aug23 221209 758.25 763.50 744.00 755.50 -0.50 2,414 11,161 -156 Hover/Click
Sep23 221209 761.00 762.75 743.50 754.50 -0.50 4,411 14,053 +345 Hover/Click
Total Volume and Open Interest 306,929 459,667 -4,831  
Ethanol(CBOT)
Jan23 221209 2.161 2.161 2.161 2.161 unch        
Feb23 221209 2.161 2.161 2.161 2.161 unch        
Mar23 221209 2.161 2.161 2.161 2.161 unch        
Apr23 221209 2.161 2.161 2.161 2.161 unch        
May23 221209 2.161 2.161 2.161 2.161 unch        
Jun23 221209 2.161 2.161 2.161 2.161 unch        
Jul23 221209 2.161 2.161 2.161 2.161 unch        
Aug23 221209 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221209 72.16 72.91 70.08 71.02 -0.44 43,656 32,739 -2,742 Hover/Click
Feb23 221209 72.27 72.98 70.33 71.21 -0.37 54,973 50,280 -394 Hover/Click
Mar23 221209 72.53 73.03 70.58 71.43 -0.29 48,540 58,510 +4,038 Hover/Click
Apr23 221209 72.69 73.15 70.97 71.67 -0.23 28,823 28,406 +806 Hover/Click
May23 221209 72.87 73.25 71.24 71.89 -0.21 14,013 13,926 +636 Hover/Click
Jun23 221209 72.96 73.28 71.37 72.02 -0.19 18,531 55,275 -53 Hover/Click
Jul23 221209 72.68 73.22 71.42 72.05 -0.16 2,041 9,783 -7 Hover/Click
Aug23 221209 71.99 71.99 71.99 71.99 -0.14 417 4,844 -1 Hover/Click
Sep23 221209 72.72 72.91 71.24 71.86 -0.12 3,215 12,977 +81 Hover/Click
Oct23 221209 71.68 71.68 71.68 71.68 -0.10 156 2,727 +1 Hover/Click
Nov23 221209 71.51 71.51 71.51 71.51 -0.06 148 5,463 +11 Hover/Click
Dec23 221209 71.97 71.97 70.71 71.31 -0.03 10,191 56,679 +122 Hover/Click
Jan24 221209 71.11 71.11 71.11 71.11 +0.01 90 3,454 +86 Hover/Click
Feb24 221209 70.90 70.90 70.90 70.90 +0.05 0 1,254 +0 Hover/Click
Mar24 221209 70.67 70.67 70.67 70.67 +0.08 252 2,078 -2 Hover/Click
Apr24 221209 70.47 70.47 70.47 70.47 +0.12 9 546 +0 Hover/Click
Total Volume and Open Interest 227,440 391,406 +2,507  
US Dollar Index(ICE) Weekly Monthly
Dec22 221209 104.770 105.200 104.410 104.800 +0.045 33,342 42,730 +240 Hover/Click
Mar23 221209 104.455 104.880 104.145 104.480 +0.045 1,642 2,829 +382 Hover/Click
Jun23 221209 104.110 104.110 104.110 104.110 +0.020 0 178 +0 Hover/Click
Total Volume and Open Interest 34,984 45,737 +622  
Australian Dollar(CME) Weekly Monthly
Dec22 221209 67.73 68.16 67.45 68.05 +0.32 76,161 144,738 -787 Hover/Click
Mar23 221209 68.00 68.40 67.70 68.29 +0.32 1,634 13,002 +129 Hover/Click
Jun23 221209 68.52 68.66 68.09 68.57 +0.32 1 108 +1 Hover/Click
Total Volume and Open Interest 77,810 158,102 -653  
British Pound(CME) Weekly Monthly
Dec22 221209 122.37 123.25 122.02 122.75 +0.28 77,725 214,523 -1,951 Hover/Click
Mar23 221209 122.66 123.54 122.36 123.03 +0.27 7,276 15,805 +4,435 Hover/Click
Jun23 221209 123.43 123.70 122.76 123.27 +0.28 54 266 +0 Hover/Click
Total Volume and Open Interest 85,429 232,703 +2,392  
Canadian Dollar(CME) Weekly Monthly
Dec22 221209 73.57 73.70 73.04 73.38 -0.23 95,069 140,230 +3,749 Hover/Click
Mar23 221209 73.65 73.78 73.13 73.47 -0.23 9,939 12,768 +2,651 Hover/Click
Jun23 221209 73.80 73.89 73.32 73.60 -0.23 113 1,624 +77 Hover/Click
Sep23 221209 73.72 74.02 73.46 73.72 -0.23 20 346 +0 Hover/Click
Total Volume and Open Interest 105,235 155,403 +6,512  
Japanese Yen(CME) Weekly Monthly
Dec22 221209 73.25 73.83 73.11 73.34 +0.09 123,149 204,469 -1,276 Hover/Click
Mar23 221209 74.15 74.68 73.97 74.19 +0.08 5,829 16,911 +351 Hover/Click
Jun23 221209 75.45 75.72 75.05 75.22 +0.09 107 462 +101 Hover/Click
Total Volume and Open Interest 129,950 222,653 -771  
Swiss Franc(CME) Weekly Monthly
Dec22 221209 106.95 107.47 106.67 107.22 +0.31 15,874 39,022 +108 Hover/Click
Mar23 221209 108.04 108.53 107.73 108.28 +0.29 691 1,307 +407 Hover/Click
Jun23 221209 109.60 109.70 109.20 109.47 +0.29 0 341 +0 Hover/Click
Total Volume and Open Interest 16,565 40,686 +515  
EuroFX(CME) Weekly Monthly
Dec22 221209 105.64 105.96 105.00 105.53 -0.15 240,041 632,115 -17,557 Hover/Click
Mar23 221209 106.33 106.62 105.79 106.20 -0.15 54,750 80,082 +29,552 Hover/Click
Jun23 221209 107.12 107.30 106.54 106.88 -0.15 3,240 8,180 +1,355 Hover/Click
Total Volume and Open Interest 299,386 725,083 +13,546  
Mexican Peso(CME) Weekly Monthly
Dec22 221209 508.75 509.13 503.25 504.88 -3.88 61,236 281,263 -7,191 Hover/Click
Mar23 221209 501.25 501.63 496.00 497.50 -3.75 3,849 7,281 +2,103 Hover/Click
Total Volume and Open Interest 65,085 288,620 -5,088  
Brazilian Real(CME) Weekly Monthly
Jan23 221209 191.00 191.40 188.55 189.75 -1.25 10,868 28,619 +3,406  
Feb23 221209 188.60 190.05 187.45 188.60 -1.30 65 202 +20  
Mar23 221209 187.70 187.70 187.70 187.70 -1.25 0 69 +0 Hover/Click
Apr23 221209 186.65 186.65 186.65 186.65 -1.25        
Total Volume and Open Interest 10,933 28,890 +3,426  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221209 131~080 131~220 129~180 129~300 -1~030 688 4,041 -86 Hover/Click
Mar23 221209 131~060 131~220 129~150 129~290 -1~030 324,560 1,164,296 -2,225 Hover/Click
Jun23 221209 129~310 131~230 129~310 129~310 -1~030 3 18 +3 Hover/Click
Total Volume and Open Interest 325,251 1,168,355 -2,308  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221209 114~085 114~155 113~220 113~265 -0~115 7,373 11,236 -3,091 Hover/Click
Mar23 221209 114~165 114~245 113~295 114~030 -0~115 1,449,743 3,739,604 -21,473 Hover/Click
Jun23 221209 115~070 115~135 114~250 114~255 -0~115 14 25 -2 Hover/Click
Total Volume and Open Interest 1,457,130 3,750,865 -24,566  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221209 109~002 109~006 108~166 108~192 -0~056 1,030 6,257 -21 Hover/Click
Mar23 221209 109~026 109~096 108~246 108~276 -0~060 856,949 4,097,025 -27,019 Hover/Click
Jun23 221209 109~036 109~036 109~036 109~036 -0~060       Hover/Click
Total Volume and Open Interest 857,979 4,103,282 -27,040  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221209 102~185 102~227 102~170 102~183 -0~004 2,327 10,195 -853 Hover/Click
Mar23 221209 102~261 102~296 102~233 102~250 -0~007 331,965 2,107,430 +8,493 Hover/Click
Jun23 221209 102~286 102~286 102~286 102~286 -0~007 3 3 +0 Hover/Click
Total Volume and Open Interest 334,295 2,117,628 +7,640  
Eurodollars(CME) Weekly Monthly
Dec22 221209 95.232 95.253 95.232 95.247 +0.020 94,032 1,338,121 -13,635  
Mar23 221209 94.885 94.910 94.855 94.875 unch 82,616 820,817 -6,926  
Jun23 221209 94.845 94.885 94.815 94.840 -0.005 62,318 672,274 -1,265  
Sep23 221209 94.990 95.045 94.950 94.975 -0.020 37,491 685,103 +648  
Dec23 221209 95.325 95.395 95.275 95.310 -0.020 61,516 763,538 +4,747  
Mar24 221209 95.780 95.850 95.725 95.755 -0.025 26,157 373,021 -1,932  
Jun24 221209 96.195 96.270 96.145 96.175 -0.025 19,208 391,955 -228  
Sep24 221209 96.510 96.575 96.450 96.475 -0.035 17,783 359,519 +2,353  
Dec24 221209 96.685 96.745 96.615 96.640 -0.045 24,008 591,219 +1,957  
Mar25 221209 96.780 96.835 96.700 96.725 -0.060 9,472 225,956 +10  
Jun25 221209 96.840 96.890 96.750 96.775 -0.065 8,161 164,640 +522  
Sep25 221209 96.875 96.925 96.780 96.810 -0.070 7,407 118,166 +210  
Dec25 221209 96.905 96.945 96.800 96.825 -0.075 10,444 148,250 +37  
Mar26 221209 96.890 96.940 96.790 96.815 -0.080 5,552 79,325 -314  
Jun26 221209 96.880 96.920 96.775 96.800 -0.080 4,870 79,360 -210  
Sep26 221209 96.865 96.905 96.755 96.785 -0.080 4,913 93,071 -398  
Dec26 221209 96.850 96.885 96.735 96.765 -0.085 4,138 70,485 -79  
Mar27 221209 96.825 96.860 96.710 96.740 -0.090 3,281 45,827 -29  
Total Volume and Open Interest 496,870 7,249,664 -14,006  
Ultra T-Bond(CBOT)
Dec22 221209 145~02 146~06 141~24 142~16 -2~20 790 3,171 -706  
Mar23 221209 145~24 146~14 141~26 142~23 -2~16 262,670 1,443,262 +22,439  
Jun23 221209 142~23 142~23 142~23 142~23 -2~16        
Total Volume and Open Interest 263,460 1,446,433 +21,733  
Ultra 10-Yr T-Note(CBOT)
Dec22 221209 121~195 122~005 120~250 120~305 -0~235 372 2,426 -61  
Mar23 221209 121~245 122~025 120~215 120~300 -0~235 334,025 1,403,700 -4,384  
Jun23 221209 120~300 120~300 120~300 120~300 -0~235        
Total Volume and Open Interest 334,397 1,406,126 -4,445  
30 Day Federal Funds(CBOT)
Dec22 221209 95.882 95.887 95.882 95.882 -0.003 8,513 251,683 +932  
Jan23 221209 95.650 95.655 95.645 95.650 unch 39,638 394,793 +5,765  
Feb23 221209 95.300 95.315 95.285 95.290 -0.015 51,998 234,785 +2,127  
Mar23 221209 95.240 95.250 95.215 95.225 -0.015 5,817 58,412 +177  
Apr23 221209 95.125 95.140 95.095 95.110 -0.015 23,203 100,633 +1,796  
May23 221209 95.065 95.085 95.030 95.050 -0.010 15,228 69,782 +2,535  
Total Volume and Open Interest 194,944 1,339,671 +16,643  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221208 148.17 148.54 148.09 148.19 -0.01 2,072 1,929 +1,091 Hover/Click
Jun23 221208 148.19 148.19 148.19 148.19 -0.01       Hover/Click
Sep23 221208 148.19 148.19 148.19 148.19 -0.01       Hover/Click
Total Volume and Open Interest 6,053 15,823 +847  
Euro-Buxl(EUREX)
Mar23 221209 163.08 163.94 159.22 160.02 -3.46 71,305 207,686 +1,278  
Jun23 221209 158.42 158.42 158.42 158.42 -3.46 0 76 -1  
Sep23 221209 158.44 158.44 158.44 158.44          
Euro-Bund(EUREX) Weekly Monthly
Mar23 221209 141.61 141.94 140.35 140.52 -1.47 736,538 1,331,987 +12,705 Hover/Click
Jun23 221209 138.27 138.27 138.27 138.27 -1.04 0 4 +0 Hover/Click
Sep23 221209 137.85 137.85 137.85 137.85         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221209 119.47 119.58 118.87 119.01 -0.68 531,062 1,571,567 +8,866 Hover/Click
Jun23 221209 119.33 119.33 119.33 119.33 -0.68 26 9 +9 Hover/Click
Sep23 221209 120.95 120.95 120.95 120.95         Hover/Click
Euro-Schatz(EUREX)
Mar23 221209 106.65 106.67 106.48 106.52 -0.20 403,459 1,693,492 -12,405  
Jun23 221209 106.68 106.68 106.68 106.68 -0.20        
Sep23 221209 107.27 107.27 107.27 107.27          
3-Mth Euribor(EUREX)
Dec22 221209 97.860 97.870 97.855 97.855 unch 0 283 +0  
Mar23 221209 97.180 97.180 97.180 97.180 -0.020 0 401 +0  
Jun23 221209 97.015 97.015 97.015 97.015 -0.030 0 52 +0  
Total Volume and Open Interest 0 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221209 107~02 107~02 106~14 106~14 -0~32 1,164 73,139 -150 Hover/Click
Mar23 221209 106~00 106~07 105~09 105~14 -0~30 195,419 374,940 -8,302 Hover/Click
Total Volume and Open Interest 196,583 448,079 -8,452  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec22 211217 98.82 98.82 98.79 98.81 unch        
Mar23 211217 98.79 98.79 98.75 98.77 unch        
Jun23 211217 98.76 98.77 98.73 98.75 unch        
Sep23 211217 98.75 98.77 98.71 98.74 unch        
Dec23 211217 98.76 98.79 98.73 98.76 unch        
Mar24 211217 98.82 98.83 98.78 98.81 unch        
Total Volume and Open Interest        
3-Mth Euribor(LIFFE) Weekly Monthly
Dec22 221209 97.845 97.860 97.840 97.855 unch 186,120 700,827 +6,438  
Mar23 221209 97.180 97.195 97.165 97.175 -0.020 114,240 532,730 +3,576  
Jun23 221209 97.015 97.040 96.985 97.005 -0.035 85,881 477,122 -2,022  
Total Volume and Open Interest 910,989 4,114,608 +4,613  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec22 221208 96.88 96.89 96.88 96.88 -0.01 44,495 157,672 -2,559  
Mar23 221209 96.51 96.54 96.49 96.53 +0.01 25,306 241,162 +4,184  
Jun23 221209 96.24 96.27 96.22 96.27 +0.03 16,121 125,735 -1,512  
Sep23 221209 96.14 96.20 96.12 96.20 +0.06 10,175 123,650 -2,036  
Dec23 221209 96.14 96.20 96.12 96.20 +0.07 10,255 121,370 +395  
Mar24 221209 96.21 96.26 96.19 96.26 +0.06 10,857 83,168 +764  
Jun24 221209 96.28 96.35 96.27 96.35 +0.07 5,021 76,298 -869  
Sep24 221209 96.35 96.42 96.34 96.42 +0.07 8,427 47,520 +818  
Dec24 221209 96.42 96.47 96.41 96.47 +0.05 2,112 5,049 +1,213  
Mar25 221209 96.50 96.52 96.50 96.52 +0.05 0 367 +0  
Total Volume and Open Interest 112,005 970,051 -9,566  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221209 96.65 96.72 96.63 96.70 +0.06 142,872 1,133,330 +13,033  
Mar23 221209 96.64 96.71 96.63 96.70 +0.07 32,402 36,861 +26,978  
Total Volume and Open Interest 175,274 1,170,191 +40,011  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221209 96.93 96.99 96.91 96.97 +0.04 117,311 766,948 -29,158  
Mar23 221209 96.89 96.94 96.87 96.93 +0.05 3,205 38,013 +1,767  
Total Volume and Open Interest 120,516 804,961 -27,391  
Gold(CMX) Weekly Monthly
Dec22 221209 1794.9 1804.3 1791.0 1798.1 +9.4 422 6,633 +89 Hover/Click
Feb23 221209 1801.9 1819.0 1800.1 1810.7 +9.2 155,568 356,934 +431 Hover/Click
Apr23 221209 1817.2 1833.4 1815.8 1825.9 +9.2 3,349 30,086 +152 Hover/Click
Jun23 221209 1832.5 1848.3 1831.4 1841.3 +9.1 1,794 14,120 -15 Hover/Click
Aug23 221209 1856.0 1863.2 1848.8 1856.9 +8.9 308 5,064 -16 Hover/Click
Oct23 221209 1873.0 1874.5 1864.5 1872.9 +9.0 47 1,150 +1 Hover/Click
Dec23 221209 1886.0 1895.7 1884.4 1888.7 +9.1 109 6,403 -14 Hover/Click
Feb24 221209 1903.6 1903.6 1903.6 1903.6 +9.1 0 410 +0 Hover/Click
Apr24 221209 1917.7 1917.7 1917.7 1917.7 +9.1 0 1 +0 Hover/Click
Jun24 221209 1931.9 1931.9 1931.9 1931.9 +9.1 0 294 +0 Hover/Click
Aug24 221209 1940.4 1940.4 1940.4 1940.4 +9.1       Hover/Click
Oct24 221209 1954.5 1954.5 1954.5 1954.5 +9.1       Hover/Click
Total Volume and Open Interest 162,432 422,644 +544  
Silver(CMX) Weekly Monthly
Dec22 221209 2312.0 2370.5 2312.0 2353.5 +47.2 133 2,052 -25 Hover/Click
Mar23 221209 2330.5 2390.0 2314.0 2371.7 +47.1 51,536 108,293 +707 Hover/Click
May23 221209 2352.5 2406.5 2332.0 2388.7 +46.6 1,389 7,067 +281 Hover/Click
Jul23 221209 2387.5 2422.5 2360.0 2408.1 +45.6 268 2,182 -120 Hover/Click
Sep23 221209 2405.5 2446.5 2382.5 2429.8 +46.3 185 1,222 +100 Hover/Click
Dec23 221209 2438.0 2468.5 2420.0 2459.9 +45.2 5 636 +1 Hover/Click
Mar24 221209 2485.3 2485.3 2485.3 2485.3 +47.3 0 5 +0 Hover/Click
Total Volume and Open Interest 54,394 123,267 +709  
Platinum(NYMEX) Weekly Monthly
Jan23 221209 1014.3 1040.7 1001.6 1036.2 +21.6 18,886 48,937 -1,205 Hover/Click
Apr23 221209 1017.0 1041.9 1004.5 1038.2 +20.8 2,944 19,529 +1,119 Hover/Click
Jul23 221209 1012.5 1042.7 1012.5 1040.3 +20.7 31 250 +5 Hover/Click
Oct23 221209 1043.1 1043.1 1043.1 1043.1 +20.7 4 24 +0 Hover/Click
Total Volume and Open Interest 21,865 68,740 -81  
Palladium(NYMEX) Weekly Monthly
Dec22 221209 1946.40 1946.40 1946.40 1946.40 +38.00 1 1 +0 Hover/Click
Mar23 221209 1930.50 1972.50 1913.50 1968.80 +38.00 1,372 7,798 +100 Hover/Click
Jun23 221209 1955.00 1975.80 1942.00 1975.80 +38.70 6 92 +6 Hover/Click
Total Volume and Open Interest 1,379 7,891 +106  
Copper(CMX) Weekly Monthly
Dec22 221209 388.00 391.20 385.00 387.60 -0.45 535 3,072 -206 Hover/Click
Mar23 221209 388.15 392.45 384.60 387.85 -0.50 52,670 104,302 -86 Hover/Click
May23 221209 388.45 392.35 384.90 388.00 -0.30 6,529 25,955 +155 Hover/Click
Jul23 221209 390.65 392.00 385.00 388.00 -0.10 4,737 11,994 +1,394 Hover/Click
Sep23 221209 391.80 391.80 385.40 387.75 +0.20 1,960 4,361 +105 Hover/Click
Total Volume and Open Interest 67,215 160,382 +1,620  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221209 33791 33960 33478 33498 -305 187,115 75,963 -234 Hover/Click
Mar23 221209 34037 34199 33723 33741 -302 8,800 6,958 +1,431 Hover/Click
Jun23 221209 34155 34352 33968 33968 -221 3 49 +2 Hover/Click
Sep23 221209 34067 34067 34067 34067 -319 0 6 +0 Hover/Click
Total Volume and Open Interest 195,918 82,976 +1,199  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221209 3964.75 3990.00 3930.00 3936.25 -29.50 1,756,473 2,112,433 -27,734 Hover/Click
Mar23 221209 3996.25 4027.00 3959.75 3968.25 -29.00 90,695 167,266 +26,346 Hover/Click
Jun23 221209 4019.00 4054.25 4000.75 4003.75 -29.00 377 3,200 +14 Hover/Click
Sep23 221209 4040.00 4070.50 4040.00 4040.00 -29.00 0 508 +0 Hover/Click
Total Volume and Open Interest 1,847,545 2,286,317 -1,374  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221209 11641.50 11748.00 11517.00 11569.75 -75.75 634,691 240,109 +519 Hover/Click
Mar23 221209 11755.25 11861.25 11629.25 11683.00 -76.00 30,599 12,151 +2,301 Hover/Click
Jun23 221209 11849.50 11956.25 11774.00 11812.50 -76.00 9 285 +0 Hover/Click
Total Volume and Open Interest 665,299 252,922 +2,820  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221209 2494.90 2510.50 2467.20 2469.20 -27.80 10,543 43,885 -286 Hover/Click
Mar23 221209 2519.60 2526.70 2484.70 2487.00 -27.20 57 91 +45 Hover/Click
Jun23 221209 2508.20 2508.20 2508.20 2508.20 -26.40       Hover/Click
Total Volume and Open Interest 10,600 43,976 -241  
Volatility Index(CBOE)
Dec22 221209 22.46 23.20 22.15 23.10 +0.70 58,508 114,468 -5,059  
Jan23 221209 24.71 25.15 24.35 25.10 +0.45 48,614 126,148 +4,988  
Feb23 221209 25.30 25.66 25.05 25.62 +0.37 20,470 39,492 +963  
Mar23 221209 25.77 26.10 25.55 26.05 +0.35 7,882 21,390 +45  
Total Volume and Open Interest 143,019 335,603 +973  
S & P 600(CME)
Dec22 221209 1187.50 1187.50 1187.50 1187.50 -12.90        
Mar23 221209 1196.30 1196.30 1196.30 1196.30 -13.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221209 1819.60 1828.70 1795.80 1797.20 -22.50 176,588 475,314 +2,909 Hover/Click
Mar23 221209 1833.80 1843.10 1810.00 1811.20 -22.90 6,965 11,180 +1,145 Hover/Click
Jun23 221209 1825.10 1855.20 1825.10 1825.10 -21.50       Hover/Click
Total Volume and Open Interest 183,553 486,494 +4,054  
Nikkei 225(CME)
Mar23 221209 27670 27955 27610 27775 +65 4,794 12,707 +1,121  
Jun23 221209 27700 27700 27700 27700 +50        
Total Volume and Open Interest 10,833 19,538 +725  
Nikkei 225(SGX) Weekly Monthly
Dec22 221208 27670 27720 27415 27560 -120 84,991 90,776 -16,224  
Mar23 221208 27610 27650 27335 27500 -110 57,252 51,794 +30,305  
Jun23 221208 27250 27250 27250 27250 -120 0 3,186 +0  
Total Volume and Open Interest 142,255 159,461 +14,093  
Nikkei 225 Mini(JPX)
Dec22 221208 27580 27645 27410 27550 -110 307,283 353,993 -40,149  
Mar23 221209 27650 27885 27575 27850 +360 234,625 143,146 +37,739  
Jun23 221208 27335 27400 27090 27230 -110 715 2,106 +0  
Total Volume and Open Interest 487,544 521,616 -1,968  
Nikkei 225(JPX)
Dec22 221208 27580 27650 27410 27550 -110 23,359 149,968 -56,116  
Mar23 221209 27650 27890 27570 27850 +360 13,792 172,331 +38,566  
Jun23 221209 27400 27640 27400 27590 +360 4 13,238 +498  
Total Volume and Open Interest 31,922 339,327 -10,943  
Nikkei 225(CME) Yen
Dec22 221208 27560 27765 27415 27755 +170 38,157 25,217 -15,887  
Mar23 221209 27645 27935 27580 27745 +60 20,932 36,341 +6,828  
Jun23 221209 27510 27635 27400 27510 +40        
Total Volume and Open Interest 46,370 62,374 +7,644  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221209 27750 27750 27750 27750 +60        
Jun23 221209 27510 27510 27510 27510 +40        
Total Volume and Open Interest 1      
CAC 40(EURONEXT) Weekly Monthly
Dec22 221209 6678.5 6686.0 6612.0 6679.0 +29.5 73,895 233,517 -1,602  
Jan23 221209 6672.0 6686.0 6623.5 6681.5 +29.5 10,509 1,182 +767  
Feb23 221209 6692.5 6692.5 6692.5 6692.5 +29.5        
Mar23 221209 6675.5 6702.5 6675.5 6702.5 +28.5 0 59 +1  
Jun23 221209 6596.0 6596.0 6596.0 6596.0 +29.5        
Sep23 221209 6627.5 6627.5 6627.5 6627.5 +29.5        
Total Volume and Open Interest 84,404 234,760 -834  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221209 19508 19994 19420 19946 +447 183,728 120,524 -2,972  
Jan23 221209 19602 20060 19517 20022 +437 2,054 4,133 +92  
Feb23 221209 20121 20121 20121 20121 +451 1 1,001 +0  
Total Volume and Open Interest 186,401 133,557 -2,876  
DAX(EUREX) Weekly Monthly
Dec22 221209 14291.0 14393.0 14215.0 14369.0 +93.0 69,549 97,978 -2,158  
Mar23 221209 14386.0 14468.0 14303.0 14451.0 +95.0 983 2,285 +528  
Jun23 221209 14607.0 14607.0 14607.0 14607.0 +95.0 0 5 +0  
Total Volume and Open Interest 70,532 100,275 -1,630  
Mini-DAX(EUREX)
Dec22 221209 14296.0 14393.0 14214.0 14369.0 +93.0 49,330 14,119 +74  
Mar23 221209 14379.0 14470.0 14300.0 14451.0 +95.0 208 634 +64  
Jun23 221209 14607.0 14607.0 14607.0 14607.0 +95.0 0 7 +0  
Total Volume and Open Interest 49,538 14,760 +138  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221209 3928 3948 3904 3942 +18 883,001 4,626,669 +36,330  
Mar23 221209 3933 3954 3908 3947 +18 129,715 342,410 +72,872  
Jun23 221209 3855 3890 3855 3890 +19 0 25,727 +0  
Total Volume and Open Interest 1,012,716 5,003,768 +109,202  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221209 11055 11103 10980 11053 +60 32,548 187,753 -649  
Mar23 221209 10959 11002 10895 10966 +60 2,426 4,181 +2,702  
Jun23 221209 10836 10836 10836 10836 +60 0 2 +2  
Total Volume and Open Interest 34,974 191,936 +2,055  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221209 7476.00 7504.50 7434.00 7481.50 -4.00 105,437 584,454 -2,324  
Mar23 221209 7484.00 7502.00 7435.00 7480.00 -4.50 6,677 16,676 +5,352  
Jun23 221209 7510.00 7510.00 7487.00 7487.00 -4.50 0 22 +0  
Total Volume and Open Interest 112,114 601,152 +3,028  
SPI 200(SFE) Weekly Monthly
Dec22 221209 7183.0 7224.0 7178.0 7218.0 +37.0 54,163 253,255 +8,096  
Mar23 221209 7133.0 7172.0 7129.0 7166.0 +38.0 606 1,262 +383  
Jun23 221209 7182.0 7182.0 7182.0 7182.0 +38.0 0 364 +0  
Total Volume and Open Interest 54,769 254,951 +8,479  
FTSE MIB(ISE)
Dec22 221209 24330.00 24345.00 23950.00 24292.00 +70.00 15,917 93,928 -8,499  
Mar23 221209 24335.00 24355.00 24120.00 24314.00 +65.00 306 1,719 +115  
Jun23 221209 23924.00 23924.00 23924.00 23924.00 +70.00 0 9 -3  
Total Volume and Open Interest 16,223 95,659 -8,387  
KOSPI 200(KFE)
Mar23 221209 308.30 310.70 306.95 310.65 +3.65 70,402 236,863 +59,405  
Jun23 221209 309.75 312.45 308.95 312.40 +3.60 35 23,031 +96  
Sep23 221209 312.40 312.40 312.40 312.40 +3.70 0 2,537 +12  
Total Volume and Open Interest 339,172 426,770 +262  
GSCI(CME) Weekly Monthly
Dec22 221209 577.05 579.05 568.50 571.75 -2.50 191 948 -147  
Jan23 221209 578.45 578.45 570.05 570.75 -4.50 178 146 +144  
Feb23 221209 568.25 568.25 568.25 568.25 -9.50        
Total Volume and Open Interest 369 1,094 -3  
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!!!