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 12, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Jan23 221212 1483.50 1483.50 1457.75 1460.50 -23.25 141,915 200,567 -5,647 Hover/Click
Mar23 221212 1488.00 1488.00 1462.50 1465.50 -22.75 102,955 189,399 +8,349 Hover/Click
May23 221212 1493.25 1493.25 1468.25 1470.75 -22.75 35,975 93,384 -1,068 Hover/Click
Jul23 221212 1495.00 1495.00 1471.25 1474.00 -22.25 24,921 75,562 -1,068 Hover/Click
Aug23 221212 1469.75 1470.50 1451.00 1453.75 -21.00 2,005 5,049 +159 Hover/Click
Sep23 221212 1422.00 1422.50 1404.75 1406.75 -18.75 964 4,487 +126 Hover/Click
Nov23 221212 1397.00 1397.00 1379.00 1383.00 -15.50 11,529 54,893 +892 Hover/Click
Jan24 221212 1397.00 1397.50 1382.50 1387.00 -14.00 848 2,610 +55 Hover/Click
Mar24 221212 1387.75 1387.75 1377.00 1381.75 -12.75 230 4,094 +112 Hover/Click
May24 221212 1377.25 1380.25 1375.50 1380.25 -12.00 128 2,909 +72 Hover/Click
Jul24 221212 1380.00 1383.00 1377.75 1382.25 -12.00 32 525 +0 Hover/Click
Aug24 221212 1371.50 1371.50 1371.50 1371.50 -12.00 0 5 +0 Hover/Click
Sep24 221212 1351.25 1351.25 1351.25 1351.25 -12.00 0 90 +0 Hover/Click
Nov24 221212 1330.25 1330.25 1324.50 1325.75 -10.75 42 1,310 +15 Hover/Click
Total Volume and Open Interest 321,548 635,079 +2,001  
Soybean Meal(CBOT) Weekly Monthly
Dec22 221212 465.90 466.00 448.30 448.30 -23.40 182 87 -76 Hover/Click
Jan23 221212 471.60 471.90 448.60 450.20 -21.40 65,325 107,844 -8,641 Hover/Click
Mar23 221212 468.30 468.80 446.40 448.40 -20.20 58,419 143,170 +4,499 Hover/Click
May23 221212 463.30 463.70 442.60 444.60 -19.40 20,876 68,435 +2,645 Hover/Click
Jul23 221212 458.10 458.10 439.80 441.90 -18.30 13,066 33,201 +25 Hover/Click
Aug23 221212 449.10 449.10 433.50 435.50 -17.20 1,797 7,616 +56 Hover/Click
Sep23 221212 438.20 438.20 424.00 425.70 -15.90 1,325 6,208 +94 Hover/Click
Oct23 221212 426.80 427.20 413.50 415.00 -14.40 754 4,989 +15 Hover/Click
Dec23 221212 425.60 426.20 412.20 413.90 -14.30 4,140 13,397 +582 Hover/Click
Jan24 221212 416.10 416.10 410.60 412.40 -13.90 554 1,095 +23 Hover/Click
Total Volume and Open Interest 166,546 387,516 -706  
Soybean Oil(CBOT) Weekly Monthly
Dec22 221212 61.60 65.06 61.60 64.39 +2.19 107 150 -104 Hover/Click
Jan23 221212 60.32 62.54 58.94 62.20 +2.19 69,756 99,658 -5,996 Hover/Click
Mar23 221212 59.87 61.85 58.50 61.47 +1.93 49,717 137,766 -565 Hover/Click
May23 221212 59.57 61.35 58.22 60.98 +1.71 24,581 72,858 +819 Hover/Click
Jul23 221212 59.06 60.90 58.00 60.57 +1.60 18,089 55,669 -52 Hover/Click
Aug23 221212 58.75 60.55 57.75 60.24 +1.54 3,541 11,478 +468 Hover/Click
Sep23 221212 58.28 60.20 57.53 59.89 +1.49 2,499 11,642 +212 Hover/Click
Oct23 221212 57.92 59.83 57.18 59.52 +1.45 2,036 7,540 +137 Hover/Click
Dec23 221212 58.01 59.67 57.06 59.38 +1.41 5,718 23,138 +25 Hover/Click
Jan24 221212 58.46 59.46 56.91 59.20 +1.38 604 1,369 +243 Hover/Click
Total Volume and Open Interest 176,796 425,609 -4,730  
Canola(WCE) Weekly Monthly
Jan23 221212 872.4 879.8 857.4 872.7 +0.3 12,577 36,117 +1,597 Hover/Click
Mar23 221212 860.9 860.9 844.7 854.3 -6.6 15,851 82,122 +2,940 Hover/Click
May23 221212 858.0 858.0 841.5 849.3 -9.6 5,518 61,051 +985 Hover/Click
Jul23 221212 858.0 858.0 841.3 846.6 -12.3 4,613 36,642 +1,330 Hover/Click
Nov23 221212 820.5 823.0 811.0 819.4 -8.5 2,539 24,939 +1,254 Hover/Click
Total Volume and Open Interest 41,120 241,133 +8,106  
Corn(CBOT) Weekly Monthly
Dec22 221212 634.50 644.50 634.50 641.25 +6.50 425 667 -410 Hover/Click
Mar23 221212 644.50 655.25 644.50 654.00 +10.00 92,963 581,058 -2,803 Hover/Click
May23 221212 645.75 655.25 645.75 654.00 +8.75 22,999 188,779 +422 Hover/Click
Jul23 221212 640.75 650.00 640.75 648.25 +7.50 23,827 214,146 +2,210 Hover/Click
Sep23 221212 606.00 612.75 605.25 610.75 +5.00 8,233 79,647 +454 Hover/Click
Dec23 221212 593.00 600.00 592.50 597.00 +4.00 9,016 146,859 +375 Hover/Click
Mar24 221212 599.50 607.50 599.50 604.75 +4.00 384 8,706 +27 Hover/Click
May24 221212 603.00 610.25 603.00 607.75 +3.75 21 1,928 +18 Hover/Click
Jul24 221212 605.75 609.50 602.50 607.00 +4.00 7 1,451 +3 Hover/Click
Sep24 221212 572.25 572.25 572.25 572.25 +3.25 2 98 +1 Hover/Click
Total Volume and Open Interest 158,005 1,229,775 +333  
Wheat(CBOT) Weekly Monthly
Dec22 221212 733.00 733.00 733.00 733.00 +20.25 232 346 -165 Hover/Click
Mar23 221212 741.75 760.00 738.25 754.75 +20.50 35,604 181,626 -910 Hover/Click
May23 221212 752.25 769.75 748.75 764.00 +19.25 9,226 48,456 +298 Hover/Click
Jul23 221212 757.25 773.75 753.75 767.75 +18.50 6,634 64,591 -37 Hover/Click
Sep23 221212 763.00 779.75 762.25 774.00 +17.50 4,055 14,772 +575 Hover/Click
Dec23 221212 775.75 790.00 773.00 784.50 +16.75 2,302 20,425 +183 Hover/Click
Total Volume and Open Interest 58,612 334,472 +16  
Wheat(KCBT) Weekly Monthly
Dec22 221212 880.00 880.00 880.00 880.00 +29.25 3 40 -32 Hover/Click
Mar23 221212 838.75 863.50 837.50 862.25 +29.25 13,493 86,717 -349 Hover/Click
May23 221212 834.00 856.25 832.00 854.50 +27.25 3,625 24,813 +487 Hover/Click
Jul23 221212 827.00 849.00 826.50 846.25 +24.25 3,351 22,407 -293 Hover/Click
Sep23 221212 830.00 849.25 830.00 846.75 +22.75 1,576 9,803 +428 Hover/Click
Dec23 221212 833.50 853.00 833.25 850.00 +21.75 413 5,066 +90 Hover/Click
Mar24 221212 837.75 847.50 837.75 845.75 +20.50 10 170 +4 Hover/Click
Total Volume and Open Interest 22,488 149,344 +334  
Wheat(MGE) Weekly Monthly
Dec22 221212 939.50 939.50 939.50 939.50 +12.00 9 19 -160 Hover/Click
Mar23 221212 906.50 921.00 902.50 916.25 +14.75 4,995 30,181 -63 Hover/Click
May23 221212 906.50 917.75 900.75 913.25 +13.25 697 9,120 +99 Hover/Click
Jul23 221212 900.50 914.50 900.50 910.75 +11.75 224 3,112 +75 Hover/Click
Sep23 221212 889.50 901.50 888.50 895.00 +8.50 222 4,215 +49 Hover/Click
Dec23 221212 894.00 901.50 891.25 897.25 +8.25 132 1,063 +67 Hover/Click
Total Volume and Open Interest 6,279 47,720 +67  
Oats(CBOT) Weekly Monthly
Dec22 221212 361.25 361.25 361.25 361.25 +6.75 0 4 +0 Hover/Click
Mar23 221212 335.25 345.00 334.00 340.75 +6.75 395 3,559 +153 Hover/Click
May23 221212 334.75 341.25 333.75 339.25 +6.50 65 320 +31 Hover/Click
Jul23 221212 337.00 342.00 337.00 339.50 +6.25 3 93 +2 Hover/Click
Total Volume and Open Interest 463 4,014 +186  
Rough Rice(CBOT) Weekly Monthly
Jan23 221212 16.78 16.87 16.66 16.70 -0.01 1,189 4,679 -371 Hover/Click
Mar23 221212 17.14 17.23 17.01 17.07 -0.01 717 2,278 +377 Hover/Click
May23 221212 17.32 17.32 17.32 17.32 -0.02 5 99 +4 Hover/Click
Jul23 221212 17.57 17.57 17.57 17.57 -0.01 0 7 +0 Hover/Click
Total Volume and Open Interest 1,958 7,643 +55  
Live Cattle(CME) Weekly Monthly
Dec22 221212 153.900 154.485 153.450 154.400 +0.715 2,484 10,308 -1,690 Hover/Click
Feb23 221212 155.800 156.200 155.250 156.100 +0.550 18,639 127,438 -768 Hover/Click
Apr23 221212 159.450 159.950 159.080 159.900 +0.550 9,552 66,661 +128 Hover/Click
Jun23 221212 156.000 156.300 155.630 156.200 +0.265 5,731 51,844 +804 Hover/Click
Aug23 221212 156.150 156.500 155.800 156.485 +0.300 3,247 19,855 +570 Hover/Click
Oct23 221212 160.000 160.330 159.630 160.300 +0.300 1,145 6,793 +146 Hover/Click
Total Volume and Open Interest 41,368 288,988 -644  
Feeder Cattle(CME) Weekly Monthly
Jan23 221212 183.650 183.950 182.735 183.650 -0.285 8,257 17,990 -1,808 Hover/Click
Mar23 221212 185.100 185.500 184.150 185.235 +0.135 5,558 14,259 +993 Hover/Click
Apr23 221212 188.330 188.935 187.830 188.650 +0.050 1,884 6,325 +173 Hover/Click
May23 221212 191.450 192.130 191.235 191.935 unch 1,158 3,558 +109 Hover/Click
Aug23 221212 201.080 201.500 200.500 201.300 +0.200 712 3,552 +243 Hover/Click
Sep23 221212 202.750 203.200 202.535 203.200 +0.300 86 533 +5 Hover/Click
Oct23 221212 204.735 204.850 204.350 204.850 +0.050 43 176 +2 Hover/Click
Total Volume and Open Interest 17,712 46,494 -277  
Lean Hogs(CME) Weekly Monthly
Dec22 221212 81.830 82.700 81.680 81.950 +0.370 3,282 12,542 -839 Hover/Click
Feb23 221212 84.050 84.180 82.800 83.700 -0.300 30,041 75,431 -2,848 Hover/Click
Apr23 221212 91.080 91.100 89.800 90.650 -0.350 13,532 41,777 +37 Hover/Click
May23 221212 96.730 96.850 95.880 96.480 -0.420 155 1,015 -20  
Jun23 221212 104.980 105.000 103.780 104.630 -0.070 4,910 21,196 -29 Hover/Click
Jul23 221212 105.150 105.580 104.450 105.380 +0.150 3,389 11,412 -557 Hover/Click
Aug23 221212 104.850 105.200 103.930 105.030 +0.380 2,933 11,288 +487 Hover/Click
Oct23 221212 90.000 90.830 89.530 90.700 +0.820 782 8,071 +175 Hover/Click
Total Volume and Open Interest 59,400 185,942 -3,514  
Class III Milk(CME) Weekly Monthly
Dec22 221212 20.39 20.50 20.39 20.50 unch 213 4,568 -9 Hover/Click
Jan23 221212 19.25 19.39 18.92 19.04 -0.20 665 3,875 -10 Hover/Click
Feb23 221212 19.39 19.39 19.01 19.12 -0.16 274 2,674 +128 Hover/Click
Mar23 221212 19.46 19.50 19.27 19.37 -0.13 230 2,341 +137 Hover/Click
Apr23 221212 19.60 19.60 19.57 19.58 -0.14 136 1,522 +87 Hover/Click
May23 221212 19.72 19.75 19.72 19.75 -0.11 5 1,431 -4 Hover/Click
Jun23 221212 19.99 19.99 19.90 19.97 -0.07 25 1,310 -17 Hover/Click
Jul23 221212 20.19 20.20 20.00 20.10 -0.12 23 816 +3 Hover/Click
Aug23 221212 20.41 20.43 20.14 20.18 -0.23 10 696 +4 Hover/Click
Sep23 221212 20.44 20.47 20.27 20.35 -0.21 19 701 +19 Hover/Click
Oct23 221212 20.63 20.63 20.48 20.59 -0.01 11 387 +5 Hover/Click
Nov23 221212 20.45 20.47 20.40 20.45 +0.01 10 344 -4 Hover/Click
Dec23 221212 20.12 20.20 20.12 20.20 +0.11 7 323 +4 Hover/Click
Total Volume and Open Interest 1,629 21,158 +344  
Cocoa(ICE) Weekly Monthly
Dec22 221212 2452 2452 2452 2452 -2 0 1 +0 Hover/Click
Mar23 221212 2489 2512 2477 2502 -2 18,516 122,459 +491 Hover/Click
May23 221212 2476 2515 2476 2505 -3 7,130 53,410 -195 Hover/Click
Jul23 221212 2499 2515 2484 2507 -1 3,258 32,098 +431 Hover/Click
Sep23 221212 2486 2512 2483 2505 unch 1,954 15,082 +474 Hover/Click
Dec23 221212 2480 2490 2468 2486 -1 500 19,170 +131 Hover/Click
Mar24 221212 2457 2463 2443 2458 -1 74 10,974 +11 Hover/Click
Total Volume and Open Interest 31,576 260,057 +1,390  
Coffee "C"(ICE) Weekly Monthly
Dec22 221212 156.30 166.35 155.00 166.35 +8.60 8 881 -66 Hover/Click
Mar23 221212 157.70 167.60 154.55 167.05 +8.90 16,106 111,689 +383 Hover/Click
May23 221212 158.20 167.95 155.55 167.40 +8.45 5,637 46,043 +457 Hover/Click
Jul23 221212 159.45 168.10 156.05 167.65 +8.20 4,060 18,922 -321 Hover/Click
Sep23 221212 159.25 167.95 156.10 167.35 +8.00 2,307 9,261 -53 Hover/Click
Dec23 221212 158.95 167.45 156.00 166.80 +7.55 1,510 12,455 -211 Hover/Click
Total Volume and Open Interest 29,896 204,778 +260  
Orange Juice(ICE) Weekly Monthly
Jan23 221212 214.65 214.65 206.15 209.20 -5.95 1,370 7,051 -7 Hover/Click
Mar23 221212 201.05 201.05 197.30 197.65 -3.45 767 4,020 +341 Hover/Click
May23 221212 196.50 199.75 193.80 193.95 -2.55 45 805 +4 Hover/Click
Jul23 221212 191.05 191.05 191.05 191.05 -2.55 2 24 +1 Hover/Click
Sep23 221212 188.15 188.15 188.15 188.15 -2.45 0 4 +0 Hover/Click
Nov23 221212 181.00 181.50 181.00 181.25 -2.25 0 12 +0 Hover/Click
Total Volume and Open Interest 2,184 11,916 +339  
Sugar #11(ICE) Weekly Monthly
Mar23 221212 19.68 19.71 19.31 19.38 -0.22 51,400 391,854 +8,393 Hover/Click
May23 221212 18.56 18.56 18.24 18.32 -0.14 20,231 193,027 +99 Hover/Click
Jul23 221212 17.85 17.89 17.60 17.69 -0.10 15,250 121,315 +636 Hover/Click
Oct23 221212 17.64 17.74 17.46 17.59 -0.05 3,790 78,557 -64 Hover/Click
Mar24 221212 17.76 17.76 17.55 17.70 +0.01 1,677 46,709 +510 Hover/Click
May24 221212 17.01 17.01 16.84 16.97 +0.02 189 13,662 -41 Hover/Click
Jul24 221212 16.47 16.51 16.37 16.50 +0.03 114 13,671 +8 Hover/Click
Oct24 221212 16.38 16.45 16.28 16.43 +0.06 81 13,349 -6 Hover/Click
Total Volume and Open Interest 92,780 890,317 +9,548  
London Cocoa(LCE) Weekly Monthly
Dec22 221212 2110 2110 2088 2108 -11 1,468 9,931 -887 Hover/Click
Mar23 221212 1942 1945 1915 1931 -11 8,770 108,819 +804 Hover/Click
May23 221212 1882 1889 1868 1881 -7 3,615 53,369 +335 Hover/Click
Jul23 221212 1867 1870 1852 1866 -4 1,465 36,654 -69 Hover/Click
Sep23 221212 1848 1849 1836 1846 -6 713 23,708 -148 Hover/Click
Dec23 221212 1832 1834 1822 1830 -8 551 23,600 -188 Hover/Click
Mar24 221212 1806 1806 1800 1806 -7 30 10,844 +0 Hover/Click
Total Volume and Open Interest 16,666 274,490 -117  
London Sugar(LCE) Weekly Monthly
Mar23 221212 540.40 541.00 531.30 534.00 -7.40 2,383 48,126 +508 Hover/Click
May23 221212 526.30 526.30 518.80 520.40 -6.60 1,047 20,207 +83 Hover/Click
Aug23 221212 507.00 507.00 502.10 503.90 -4.10 553 8,116 +180 Hover/Click
Oct23 221212 490.00 490.00 486.10 488.60 -1.60 318 7,171 +154 Hover/Click
Dec23 221212 482.60 483.40 481.30 483.40 -0.80 78 2,872 +66 Hover/Click
Total Volume and Open Interest 4,380 88,441 +992  
Cotton(ICE) Weekly Monthly
Mar23 221212 80.95 81.88 79.03 79.39 -1.56 13,719 104,987 +137 Hover/Click
May23 221212 80.93 81.77 79.15 79.48 -1.42 4,653 34,119 +813 Hover/Click
Jul23 221212 80.76 81.56 79.04 79.41 -1.25 2,042 30,043 +52 Hover/Click
Oct23 221212 78.27 78.27 78.27 78.27 -0.92 12 15 +2 Hover/Click
Dec23 221212 78.46 79.20 76.96 77.37 -0.95 1,240 22,008 +22 Hover/Click
Mar24 221212 78.00 78.29 77.20 77.51 -0.66 174 2,627 +69 Hover/Click
Total Volume and Open Interest 22,124 196,545 +1,081  
Lumber(CME) Weekly Monthly
Jan23 221212 415.0 415.0 407.5 410.8 -1.7 196 2,077 -45  
Mar23 221212 411.1 415.1 409.3 410.1 -4.9 59 687 +9  
May23 221212 420.2 420.7 420.2 420.2 -3.7 5 63 -2  
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 221212 71.79 73.99 70.25 73.17 +2.15 474,459 223,396 -15,783 Hover/Click
Feb23 221212 72.02 74.00 70.48 73.28 +2.07 245,392 151,787 +5,184 Hover/Click
Mar23 221212 72.16 74.09 70.72 73.46 +2.03 176,193 153,298 +3,899 Hover/Click
Apr23 221212 72.22 74.11 70.96 73.63 +1.96 80,601 59,756 -2,875 Hover/Click
May23 221212 72.49 74.21 71.15 73.77 +1.88 58,352 49,362 +1,000 Hover/Click
Jun23 221212 72.47 74.25 71.24 73.84 +1.82 102,064 124,658 +589 Hover/Click
Jul23 221212 72.48 74.14 71.24 73.79 +1.74 26,140 43,260 +1,584 Hover/Click
Aug23 221212 72.12 73.95 71.26 73.66 +1.67 15,336 31,399 +724 Hover/Click
Sep23 221212 72.55 73.83 71.10 73.47 +1.61 33,428 54,997 -1,676 Hover/Click
Oct23 221212 71.79 73.58 71.11 73.25 +1.57 7,141 31,752 +97 Hover/Click
Nov23 221212 71.44 73.37 70.93 73.02 +1.51 6,681 24,526 +256 Hover/Click
Dec23 221212 71.81 73.18 70.57 72.78 +1.47 73,457 169,377 +2,388 Hover/Click
Jan24 221212 73.07 73.12 70.89 72.53 +1.42 12,482 35,662 +3,031 Hover/Click
Feb24 221212 72.87 72.90 70.73 72.27 +1.37 2,782 16,342 +103 Hover/Click
Mar24 221212 72.71 72.71 70.49 72.00 +1.33 6,559 20,512 -54 Hover/Click
Apr24 221212 71.75 71.75 70.31 71.75 +1.28 205 11,276 -15 Hover/Click
Total Volume and Open Interest 1,352,272 1,448,121 +894  
e-miNY Crude Oil(NYM)
Jan23 221212 71.750 74.000 70.250 73.175 +2.150 22,901 3,317 -652  
Feb23 221212 71.925 73.975 70.500 73.275 +2.075 2,224 1,936 -16  
Mar23 221212 72.375 74.025 70.775 73.450 +2.025 446 1,437 +278  
Apr23 221212 71.100 74.000 71.100 73.625 +1.950 13 54 -4  
May23 221212 72.450 74.000 71.700 73.775 +1.875 16 48 -2  
Jun23 221212 72.725 74.000 71.300 73.850 +1.825 21 123 -1  
Jul23 221212 72.825 73.800 71.900 73.800 +1.750 5 22 +1  
Aug23 221212 73.650 73.650 71.900 73.650 +1.650 0 35 +0  
Sep23 221212 73.475 73.475 71.700 73.475 +1.625 0 5 +0  
Oct23 221212 73.250 73.250 73.250 73.250 +1.575 0 1 +0  
Total Volume and Open Interest 25,674 7,190 -377  
NY Harbor ULSD(NYM) Weekly Monthly
Jan23 221212 282.11 300.77 278.82 296.85 +17.48 50,190 55,377 -2,315 Hover/Click
Feb23 221212 280.08 296.83 276.52 293.97 +16.17 48,444 46,955 +4,323 Hover/Click
Mar23 221212 275.00 289.20 271.36 286.69 +13.75 28,094 39,582 +990 Hover/Click
Apr23 221212 270.20 280.96 265.76 278.67 +11.56 16,959 37,719 +389 Hover/Click
May23 221212 265.53 275.14 262.34 273.08 +9.78 9,244 16,287 -512 Hover/Click
Jun23 221212 263.57 271.67 259.65 269.88 +8.45 11,047 19,053 -67 Hover/Click
Jul23 221212 263.07 270.38 259.63 268.89 +7.58 5,197 8,240 -234 Hover/Click
Aug23 221212 259.93 269.98 259.50 268.58 +7.21 3,217 4,534 -229 Hover/Click
Sep23 221212 261.98 269.76 259.28 268.49 +7.09 2,695 5,594 +50 Hover/Click
Oct23 221212 261.75 269.25 260.50 268.27 +6.96 1,456 4,090 +204 Hover/Click
Nov23 221212 261.44 268.85 261.44 267.75 +6.82 1,091 2,583 +59 Hover/Click
Dec23 221212 258.35 268.06 258.00 266.99 +6.68 2,116 14,639 +23 Hover/Click
Jan24 221212 266.00 266.23 259.44 266.23 +6.67 333 1,976 -24 Hover/Click
Feb24 221212 265.20 265.20 265.20 265.20 +6.56 88 429 +8 Hover/Click
Total Volume and Open Interest 180,481 263,227 +2,757  
RBOB Gasoline(NYM) Weekly Monthly
Jan23 221212 205.82 209.66 202.04 208.10 +2.49 46,849 79,965 -5,340 Hover/Click
Feb23 221212 207.05 210.75 203.21 209.52 +2.80 32,687 45,778 +3,572 Hover/Click
Mar23 221212 208.64 212.32 204.83 211.05 +2.78 21,316 34,132 +512 Hover/Click
Apr23 221212 227.38 230.89 223.75 229.51 +2.61 10,890 18,848 +1,264 Hover/Click
May23 221212 227.80 231.67 225.01 230.63 +2.90 7,561 19,259 +862 Hover/Click
Jun23 221212 227.26 231.70 224.63 230.61 +3.09 11,004 18,006 -37 Hover/Click
Jul23 221212 224.82 230.41 224.70 229.49 +3.25 5,352 5,427 +17 Hover/Click
Aug23 221212 222.50 227.70 222.03 227.46 +3.33 4,635 4,165 +461 Hover/Click
Sep23 221212 219.27 225.08 219.10 224.27 +3.27 6,176 7,510 +78 Hover/Click
Oct23 221212 206.81 210.82 205.50 210.12 +3.41 2,973 3,453 +256 Hover/Click
Total Volume and Open Interest 161,589 265,003 +4,386  
e-miNY RBOB Gasoline(NYM)
Jan23 221212 208.10 208.10 208.10 208.10 +2.49 0 2 +0  
Feb23 221212 209.52 209.52 209.52 209.52 +2.80        
Mar23 221212 211.05 211.05 211.05 211.05 +2.78        
Apr23 221212 229.51 229.51 229.51 229.51 +2.61        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Jan23 221212 6.950 7.058 6.487 6.587 +0.342 154,504 116,995 -16,941 Hover/Click
Feb23 221212 6.687 6.807 6.320 6.416 +0.334 49,945 73,263 +2,280 Hover/Click
Mar23 221212 6.090 6.114 5.722 5.785 +0.220 64,156 138,877 +3,503 Hover/Click
Apr23 221212 5.210 5.343 5.040 5.096 +0.172 36,888 104,575 +821 Hover/Click
May23 221212 5.140 5.217 4.990 5.047 +0.160 19,529 100,626 +1,701 Hover/Click
Jun23 221212 5.099 5.282 5.063 5.121 +0.149 7,815 31,935 +339 Hover/Click
Jul23 221212 5.153 5.356 5.134 5.194 +0.141 9,052 31,768 -237 Hover/Click
Aug23 221212 5.167 5.352 5.132 5.190 +0.138 7,711 30,290 +651 Hover/Click
Sep23 221212 5.121 5.281 5.067 5.124 +0.137 11,002 35,979 -232 Hover/Click
Oct23 221212 5.188 5.345 5.128 5.184 +0.134 14,365 47,538 -759 Hover/Click
Nov23 221212 5.491 5.578 5.355 5.414 +0.123 7,135 21,266 +658 Hover/Click
Dec23 221212 5.709 5.903 5.690 5.745 +0.105 4,681 31,864 +270 Hover/Click
Jan24 221212 6.000 6.182 5.943 6.003 +0.090 5,830 41,419 +669 Hover/Click
Feb24 221212 5.840 5.862 5.665 5.713 +0.082 1,313 13,661 +106 Hover/Click
Mar24 221212 5.148 5.167 5.000 5.027 +0.050 3,225 27,296 +55 Hover/Click
Apr24 221212 4.272 4.272 4.160 4.185 +0.053 2,616 25,163 +204 Hover/Click
Total Volume and Open Interest 412,140 997,483 -5,804  
Brent Crude Oil(ICE) Weekly Monthly
Feb23 221212 76.88 78.59 75.26 77.99 +1.89 259,015 321,966 -20,766 Hover/Click
Mar23 221212 77.34 78.89 75.67 78.34 +1.74 209,676 301,614 +19,530 Hover/Click
Apr23 221212 77.50 78.98 75.89 78.47 +1.63 116,701 132,896 +4,198 Hover/Click
May23 221212 77.61 79.02 76.04 78.55 +1.55 74,358 125,296 +11,725 Hover/Click
Jun23 221212 77.41 78.90 76.02 78.48 +1.51 123,737 208,610 +5,001 Hover/Click
Jul23 221212 77.43 78.76 75.95 78.38 +1.49 25,525 72,255 +1,650 Hover/Click
Aug23 221212 77.51 78.53 75.82 78.21 +1.46 17,150 51,165 +1,403 Hover/Click
Sep23 221212 77.12 78.34 75.64 77.99 +1.42 28,059 63,142 +2,637 Hover/Click
Oct23 221212 76.40 78.09 75.53 77.73 +1.38 8,700 38,028 -558 Hover/Click
Nov23 221212 77.46 78.19 77.27 77.48 +1.36 5,358 34,682 -1,079 Hover/Click
Dec23 221212 76.35 77.61 75.04 77.23 +1.34 78,872 174,944 +5,467 Hover/Click
Jan24 221212 74.99 76.98 74.99 76.98 +1.31 3,640 26,210 -274 Hover/Click
Feb24 221212 77.08 77.18 76.63 76.76 +1.27 6,412 29,572 +1,304 Hover/Click
Mar24 221212 76.58 76.68 76.51 76.51 +1.22 5,997 21,520 +447 Hover/Click
Total Volume and Open Interest 992,004 1,833,679 +32,497  
Gas Oil(ICE) Weekly Monthly
Dec22 221212 823.25 823.50 794.00 820.75 unch 19,942 10,587 -10,944 Hover/Click
Jan23 221212 809.50 856.00 800.00 844.75 +29.75 71,061 112,120 -815 Hover/Click
Feb23 221212 801.00 845.00 792.00 834.75 +28.50 50,288 65,888 +7,005 Hover/Click
Mar23 221212 788.50 827.50 778.50 818.00 +25.75 34,763 62,366 +2,292 Hover/Click
Apr23 221212 777.50 807.25 763.00 799.00 +22.00 17,041 36,959 +477 Hover/Click
May23 221212 766.75 793.25 752.00 786.00 +19.75 11,238 25,914 +397 Hover/Click
Jun23 221212 760.50 784.50 745.00 777.75 +18.25 20,088 32,814 +353 Hover/Click
Jul23 221212 758.00 779.50 742.75 774.00 +17.25 3,779 14,312 +324 Hover/Click
Aug23 221212 756.75 777.25 741.50 772.25 +16.75 3,062 11,152 -9 Hover/Click
Sep23 221212 756.00 775.75 740.75 771.00 +16.50 4,453 14,633 +580 Hover/Click
Total Volume and Open Interest 249,137 459,882 +215  
Ethanol(CBOT)
Jan23 221212 2.161 2.161 2.161 2.161 unch        
Feb23 221212 2.161 2.161 2.161 2.161 unch        
Mar23 221212 2.161 2.161 2.161 2.161 unch        
Apr23 221212 2.161 2.161 2.161 2.161 unch        
May23 221212 2.161 2.161 2.161 2.161 unch        
Jun23 221212 2.161 2.161 2.161 2.161 unch        
Jul23 221212 2.161 2.161 2.161 2.161 unch        
Aug23 221212 2.161 2.161 2.161 2.161 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jan23 221212 71.83 73.98 70.26 73.17 +2.15 53,174 32,222 -517 Hover/Click
Feb23 221212 72.07 74.00 70.59 73.28 +2.07 76,923 49,683 -597 Hover/Click
Mar23 221212 72.34 74.08 70.71 73.46 +2.03 69,998 58,144 -366 Hover/Click
Apr23 221212 72.00 74.07 70.93 73.63 +1.96 35,912 28,122 -284 Hover/Click
May23 221212 72.01 74.05 71.23 73.77 +1.88 20,443 13,157 -769 Hover/Click
Jun23 221212 72.26 74.10 71.61 73.84 +1.82 23,908 54,133 -1,142 Hover/Click
Jul23 221212 73.79 73.79 73.79 73.79 +1.74 3,415 10,151 +368 Hover/Click
Aug23 221212 72.40 73.66 72.40 73.66 +1.67 306 4,847 +3 Hover/Click
Sep23 221212 71.85 73.47 71.81 73.47 +1.61 3,240 12,507 -470 Hover/Click
Oct23 221212 73.25 73.25 73.25 73.25 +1.57 205 2,727 +0 Hover/Click
Nov23 221212 73.02 73.02 73.02 73.02 +1.51 111 5,542 +79 Hover/Click
Dec23 221212 71.35 73.01 71.19 72.78 +1.47 11,778 56,861 +182 Hover/Click
Jan24 221212 72.53 72.53 72.53 72.53 +1.42 28 3,476 +22 Hover/Click
Feb24 221212 72.27 72.27 72.27 72.27 +1.37 0 1,254 +0 Hover/Click
Mar24 221212 72.00 72.00 72.00 72.00 +1.33 0 2,078 +0 Hover/Click
Apr24 221212 71.75 71.75 71.75 71.75 +1.28 17 550 +4 Hover/Click
Total Volume and Open Interest 301,359 388,069 -3,337  
US Dollar Index(ICE) Weekly Monthly
Dec22 221212 104.850 105.235 104.640 105.105 +0.305 26,312 42,264 -466 Hover/Click
Mar23 221212 104.590 104.895 104.310 104.765 +0.285 1,236 3,297 +468 Hover/Click
Jun23 221212 104.230 104.405 104.230 104.405 +0.295 0 178 +0 Hover/Click
Total Volume and Open Interest 27,548 45,739 +2  
Australian Dollar(CME) Weekly Monthly
Dec22 221212 67.98 68.00 67.31 67.44 -0.61 65,035 147,769 +3,031 Hover/Click
Mar23 221212 68.23 68.24 67.55 67.68 -0.61 3,371 14,128 +1,126 Hover/Click
Jun23 221212 68.10 68.10 67.87 67.97 -0.60 16 114 +6 Hover/Click
Total Volume and Open Interest 68,567 162,346 +4,244  
British Pound(CME) Weekly Monthly
Dec22 221212 122.63 123.02 122.09 122.61 -0.14 65,076 209,587 -4,936 Hover/Click
Mar23 221212 122.93 123.31 122.37 122.91 -0.12 8,662 19,653 +3,848 Hover/Click
Jun23 221212 123.20 123.45 122.69 123.14 -0.13 555 539 +273 Hover/Click
Total Volume and Open Interest 75,002 231,985 -718  
Canadian Dollar(CME) Weekly Monthly
Dec22 221212 73.28 73.43 73.08 73.31 -0.07 64,428 136,623 -3,607 Hover/Click
Mar23 221212 73.36 73.51 73.17 73.40 -0.07 6,080 13,896 +1,128 Hover/Click
Jun23 221212 73.34 73.60 73.34 73.55 -0.05 178 1,669 +45 Hover/Click
Sep23 221212 73.54 73.73 73.47 73.68 -0.04 3 347 +1 Hover/Click
Total Volume and Open Interest 70,739 152,976 -2,427  
Japanese Yen(CME) Weekly Monthly
Dec22 221212 73.27 73.29 72.60 72.65 -0.69 91,511 200,731 -3,738 Hover/Click
Mar23 221212 74.16 74.16 73.44 73.49 -0.70 5,238 18,017 +1,106 Hover/Click
Jun23 221212 74.68 74.68 74.51 74.51 -0.71 61 504 +42 Hover/Click
Total Volume and Open Interest 97,478 220,095 -2,558  
Swiss Franc(CME) Weekly Monthly
Dec22 221212 107.09 107.46 106.70 106.80 -0.42 14,618 38,671 -351 Hover/Click
Mar23 221212 108.14 108.51 107.76 107.86 -0.42 551 1,438 +131 Hover/Click
Jun23 221212 109.23 109.69 109.00 109.04 -0.43 1 341 +0 Hover/Click
Total Volume and Open Interest 15,172 40,464 -222  
EuroFX(CME) Weekly Monthly
Dec22 221212 105.43 105.87 105.12 105.29 -0.24 175,731 623,832 -8,283 Hover/Click
Mar23 221212 106.10 106.55 105.79 105.96 -0.24 25,100 90,011 +9,929 Hover/Click
Jun23 221212 106.52 107.24 106.51 106.67 -0.21 1,156 8,405 +225 Hover/Click
Total Volume and Open Interest 202,778 727,009 +1,926  
Mexican Peso(CME) Weekly Monthly
Dec22 221212 505.13 506.13 501.25 502.25 -2.63 48,199 278,767 -2,496 Hover/Click
Mar23 221212 497.63 498.75 494.13 495.00 -2.50 4,042 9,848 +2,567 Hover/Click
Total Volume and Open Interest 52,241 288,691 +71  
Brazilian Real(CME) Weekly Monthly
Jan23 221212 189.90 190.50 186.20 187.35 -2.40 9,524 30,072 +1,453  
Feb23 221212 186.85 189.05 185.10 186.25 -2.35 98 214 +12  
Mar23 221212 186.00 186.10 185.30 185.30 -2.40 0 69 +0 Hover/Click
Apr23 221212 184.30 184.30 184.30 184.30 -2.35        
Total Volume and Open Interest 9,622 30,355 +1,465  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec22 221212 130~070 130~300 129~150 129~230 -0~070 97 4,026 -15 Hover/Click
Mar23 221212 129~200 130~300 129~110 129~210 -0~080 273,777 1,163,108 -1,188 Hover/Click
Jun23 221212 129~260 130~310 129~260 129~260 -0~050 2 16 -2 Hover/Click
Total Volume and Open Interest 273,876 1,167,150 -1,205  
10-Year T-Notes(CBOT) Weekly Monthly
Dec22 221212 113~240 114~030 113~150 113~190 -0~075 3,251 9,313 -1,923 Hover/Click
Mar23 221212 113~310 114~125 113~225 113~265 -0~085 1,142,958 3,719,212 -20,392 Hover/Click
Jun23 221212 115~000 115~000 114~170 114~170 -0~085 76 64 +39 Hover/Click
Total Volume and Open Interest 1,146,285 3,728,589 -22,276  
5-Year T-Notes(CBOT) Weekly Monthly
Dec22 221212 108~222 108~250 108~122 108~142 -0~050 3,237 5,511 -746 Hover/Click
Mar23 221212 108~246 109~012 108~190 108~212 -0~064 759,673 4,105,812 +8,787 Hover/Click
Jun23 221212 108~292 108~292 108~292 108~292 -0~064       Hover/Click
Total Volume and Open Interest 762,910 4,111,323 +8,041  
2 Year T-Notes(CBOT) Weekly Monthly
Dec22 221212 102~164 102~185 102~144 102~151 -0~032 14,998 12,167 +1,972 Hover/Click
Mar23 221212 102~230 102~256 102~200 102~207 -0~041 402,724 2,118,706 +11,276 Hover/Click
Jun23 221212 102~255 102~255 102~255 102~255 -0~031 0 3 +0 Hover/Click
Total Volume and Open Interest 417,722 2,130,876 +13,248  
Eurodollars(CME) Weekly Monthly
Dec22 221212 95.250 95.260 95.207 95.225 -0.022 106,798 1,344,630 +6,509  
Mar23 221212 94.865 94.880 94.815 94.840 -0.035 73,653 826,410 +5,593  
Jun23 221212 94.820 94.845 94.770 94.795 -0.045 38,624 675,707 +3,433  
Sep23 221212 94.955 94.995 94.905 94.930 -0.045 26,810 686,814 +1,711  
Dec23 221212 95.285 95.330 95.225 95.250 -0.060 44,341 765,872 +2,334  
Mar24 221212 95.735 95.785 95.660 95.685 -0.070 17,234 373,812 +791  
Jun24 221212 96.155 96.210 96.070 96.095 -0.080 15,151 393,409 +1,454  
Sep24 221212 96.455 96.510 96.370 96.390 -0.085 15,125 359,365 -154  
Dec24 221212 96.625 96.680 96.540 96.560 -0.080 19,614 591,740 +521  
Mar25 221212 96.710 96.765 96.635 96.655 -0.070 7,623 226,055 +99  
Jun25 221212 96.755 96.815 96.690 96.710 -0.065 8,287 165,090 +450  
Sep25 221212 96.790 96.850 96.725 96.750 -0.060 6,599 118,399 +233  
Dec25 221212 96.805 96.865 96.750 96.775 -0.050 11,466 147,653 -597  
Mar26 221212 96.795 96.860 96.750 96.775 -0.040 5,372 79,822 +497  
Jun26 221212 96.780 96.845 96.740 96.760 -0.040 8,924 78,620 -740  
Sep26 221212 96.760 96.830 96.720 96.745 -0.040 6,284 93,140 +69  
Dec26 221212 96.745 96.815 96.705 96.730 -0.035 4,519 70,721 +236  
Mar27 221212 96.720 96.790 96.675 96.705 -0.035 3,990 45,535 -292  
Total Volume and Open Interest 437,188 7,269,174 +19,510  
Ultra T-Bond(CBOT)
Dec22 221212 143~13 144~02 142~00 142~10 -0~06 245 3,106 -65  
Mar23 221212 142~05 144~08 141~26 142~12 -0~11 193,020 1,436,214 -7,048  
Jun23 221212 142~12 142~12 142~12 142~12 -0~11        
Total Volume and Open Interest 193,265 1,439,320 -7,113  
Ultra 10-Yr T-Note(CBOT)
Dec22 221212 121~070 121~120 120~140 120~175 -0~130 469 2,130 -296  
Mar23 221212 120~250 121~135 120~110 120~170 -0~130 273,303 1,400,975 -2,725  
Jun23 221212 120~170 120~170 120~170 120~170 -0~130        
Total Volume and Open Interest 273,772 1,403,105 -3,021  
30 Day Federal Funds(CBOT)
Dec22 221212 95.885 95.887 95.880 95.882 unch 6,988 252,857 +1,174  
Jan23 221212 95.650 95.655 95.645 95.645 -0.005 24,441 395,915 +1,122  
Feb23 221212 95.290 95.295 95.270 95.275 -0.015 31,109 235,975 +1,190  
Mar23 221212 95.215 95.230 95.195 95.205 -0.020 4,870 59,590 +1,178  
Apr23 221212 95.105 95.115 95.065 95.080 -0.030 16,238 100,921 +288  
May23 221212 95.050 95.055 94.995 95.020 -0.030 11,066 69,956 +174  
Total Volume and Open Interest 133,447 1,347,175 +7,504  
Japanese Govt Bonds(SGX) Weekly Monthly
Mar23 221212 148.28 148.37 148.00 148.11 -0.08 10,430 6,814 +4,885 Hover/Click
Jun23 221212 148.11 148.11 148.11 148.11 -0.08       Hover/Click
Sep23 221212 148.11 148.11 148.11 148.11 -0.08       Hover/Click
Total Volume and Open Interest 21,876 18,443 +2,620  
Euro-Buxl(EUREX)
Mar23 221212 159.58 162.44 159.34 160.86 +0.84 45,669 202,085 -5,601  
Jun23 221212 159.26 159.26 159.26 159.26 +0.84 0 76 +0  
Sep23 221212 159.28 159.28 159.28 159.28 +0.84        
Total Volume and Open Interest 46,652 202,161    
Euro-Bund(EUREX) Weekly Monthly
Mar23 221212 140.41 141.17 139.96 140.48 -0.04 519,391 1,282,471 -49,516 Hover/Click
Jun23 221212 138.88 138.96 138.73 138.73 +0.46 0 4 +0 Hover/Click
Sep23 221212 137.81 137.81 137.81 137.81 -0.04       Hover/Click
Total Volume and Open Interest 528,446 1,282,475    
Euro-Bobl(EUREX) Weekly Monthly
Mar23 221212 119.03 119.19 118.61 118.89 -0.12 370,003 1,525,300 -46,267 Hover/Click
Jun23 221212 119.21 119.21 119.21 119.21 -0.12       Hover/Click
Sep23 221212 120.83 120.83 120.83 120.83 -0.12       Hover/Click
Total Volume and Open Interest 375,605 1,525,300    
Euro-Schatz(EUREX)
Mar23 221212 106.51 106.55 106.37 106.45 -0.07 272,085 1,654,503 -38,989  
Jun23 221212 106.61 106.61 106.61 106.61 -0.07        
Sep23 221212 107.20 107.20 107.20 107.20 -0.07        
Total Volume and Open Interest 277,904 1,654,503    
3-Mth Euribor(EUREX)
Dec22 221212 97.850 97.850 97.850 97.850 -0.005 0 283 +0  
Mar23 221212 97.175 97.175 97.175 97.175 -0.005 0 401 +0  
Jun23 221212 96.995 96.995 96.995 96.995 -0.020 0 52 +0  
Total Volume and Open Interest 0 1,374 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec22 221212 106~26 106~27 106~00 106~00 -0~14 3,153 73,089 -50 Hover/Click
Mar23 221212 105~13 106~06 104~28 105~01 -0~13 156,238 373,970 -970 Hover/Click
Total Volume and Open Interest 159,391 447,059 -1,020  
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 221212 97.850 97.860 97.845 97.845 -0.010 114,327 697,193 -3,634  
Mar23 221212 97.175 97.190 97.155 97.165 -0.010 77,899 528,000 -4,730  
Jun23 221212 97.015 97.015 96.965 96.985 -0.020 62,346 477,441 +319  
Total Volume and Open Interest 752,649 4,106,637 -7,971  
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 221212 96.54 96.54 96.51 96.52 -0.01 28,820 245,764 +4,602  
Jun23 221212 96.27 96.28 96.24 96.25 -0.02 16,655 124,515 -1,220  
Sep23 221212 96.20 96.20 96.15 96.16 -0.04 8,385 122,255 -1,395  
Dec23 221212 96.20 96.21 96.15 96.16 -0.04 5,296 121,135 -235  
Mar24 221212 96.26 96.28 96.21 96.22 -0.04 4,014 83,400 +232  
Jun24 221212 96.35 96.37 96.30 96.30 -0.05 4,926 77,169 +871  
Sep24 221212 96.41 96.44 96.37 96.37 -0.05 1,626 48,034 +514  
Dec24 221212 96.48 96.49 96.42 96.43 -0.04 1,703 5,653 +604  
Mar25 221212 96.50 96.50 96.47 96.47 -0.05 1 366 -1  
Total Volume and Open Interest 74,646 958,478 -11,573  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221212 96.71 96.72 96.60 96.61 -0.09 182,241 1,122,515 -10,815  
Mar23 221212 96.71 96.71 96.60 96.61 -0.09 44,170 75,607 +38,746  
Total Volume and Open Interest 226,411 1,198,122 +27,931  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec22 221212 96.98 97.00 96.92 96.92 -0.05 140,117 740,956 -25,992  
Mar23 221212 96.93 96.96 96.86 96.87 -0.05 29,226 64,666 +26,653  
Total Volume and Open Interest 169,343 805,622 +661  
Gold(CMX) Weekly Monthly
Dec22 221212 1787.3 1793.9 1777.7 1780.5 -17.6 713 6,574 -59 Hover/Click
Feb23 221212 1808.0 1809.3 1789.0 1792.3 -18.4 116,274 358,117 +1,183 Hover/Click
Apr23 221212 1823.8 1823.8 1804.6 1807.4 -18.5 2,768 30,348 +262 Hover/Click
Jun23 221212 1839.3 1839.3 1820.0 1822.7 -18.6 1,905 14,148 +28 Hover/Click
Aug23 221212 1845.0 1852.0 1836.6 1838.3 -18.6 331 4,998 -66 Hover/Click
Oct23 221212 1867.5 1867.5 1854.3 1854.3 -18.6 28 1,152 +2 Hover/Click
Dec23 221212 1885.9 1885.9 1869.9 1870.2 -18.5 48 6,397 -6 Hover/Click
Feb24 221212 1885.1 1885.1 1885.1 1885.1 -18.5 1 410 +0 Hover/Click
Apr24 221212 1899.2 1899.2 1899.2 1899.2 -18.5 0 1 +0 Hover/Click
Jun24 221212 1913.4 1913.4 1913.4 1913.4 -18.5 0 294 +0 Hover/Click
Aug24 221212 1921.9 1921.9 1921.9 1921.9 -18.5       Hover/Click
Oct24 221212 1936.0 1936.0 1936.0 1936.0 -18.5       Hover/Click
Total Volume and Open Interest 122,626 423,883 +1,239  
Silver(CMX) Weekly Monthly
Dec22 221212 2342.0 2351.5 2322.0 2322.0 -31.5 378 1,809 -243 Hover/Click
Mar23 221212 2365.0 2376.5 2332.0 2340.3 -31.4 44,878 107,627 -666 Hover/Click
May23 221212 2374.5 2392.5 2351.0 2357.2 -31.5 1,353 7,314 +247 Hover/Click
Jul23 221212 2377.5 2406.0 2369.5 2377.1 -31.0 482 2,139 -43 Hover/Click
Sep23 221212 2410.0 2423.0 2394.0 2399.2 -30.6 211 1,338 +116 Hover/Click
Dec23 221212 2431.0 2436.5 2423.0 2429.1 -30.8 6 638 +2 Hover/Click
Mar24 221212 2457.3 2457.3 2457.3 2457.3 -28.0 0 5 +0 Hover/Click
Total Volume and Open Interest 48,186 122,577 -690  
Platinum(NYMEX) Weekly Monthly
Jan23 221212 1033.0 1035.8 1002.8 1008.0 -28.2 13,254 47,884 -1,053 Hover/Click
Apr23 221212 1034.8 1035.6 1005.1 1010.8 -27.4 3,307 21,196 +1,667 Hover/Click
Jul23 221212 1034.0 1034.0 1009.1 1013.2 -27.1 3 252 +2 Hover/Click
Oct23 221212 1016.1 1016.1 1016.1 1016.1 -27.0 3 23 -1 Hover/Click
Total Volume and Open Interest 16,569 69,356 +616  
Palladium(NYMEX) Weekly Monthly
Dec22 221212 1861.70 1861.70 1861.70 1861.70 -84.70 0 1 +0 Hover/Click
Mar23 221212 1954.00 1959.50 1876.00 1884.10 -84.70 2,036 7,764 -34 Hover/Click
Jun23 221212 1941.50 1941.50 1887.50 1893.20 -82.60 30 102 +10 Hover/Click
Total Volume and Open Interest 2,066 7,867 -24  
Copper(CMX) Weekly Monthly
Dec22 221212 384.10 384.55 378.95 379.85 -7.75 786 2,889 -183 Hover/Click
Mar23 221212 385.95 385.95 378.60 380.05 -7.80 50,543 104,776 +474 Hover/Click
May23 221212 385.40 385.70 378.95 380.35 -7.65 6,597 25,643 -312 Hover/Click
Jul23 221212 382.00 385.35 379.15 380.65 -7.35 4,616 11,941 -53 Hover/Click
Sep23 221212 384.25 384.50 379.20 380.55 -7.20 2,027 5,089 +728 Hover/Click
Total Volume and Open Interest 65,909 161,457 +1,075  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec22 221212 33487 34026 33433 34017 +519 163,237 73,801 -2,162 Hover/Click
Mar23 221212 33729 34278 33673 34269 +528 16,164 13,222 +6,264 Hover/Click
Jun23 221212 33976 34532 33961 34532 +564 23 54 +5 Hover/Click
Sep23 221212 34605 34605 34605 34605 +538 0 6 +0 Hover/Click
Total Volume and Open Interest 179,424 87,083 +4,107  
S & P 500 E-Mini(CME) Weekly Monthly
Dec22 221212 3933.00 3992.75 3924.50 3991.75 +55.50 1,708,915 2,026,603 -85,830 Hover/Click
Mar23 221212 3965.75 4026.00 3956.00 4025.00 +56.75 307,349 277,889 +110,623 Hover/Click
Jun23 221212 3998.00 4062.00 3992.25 4061.50 +57.75 104 3,174 -26 Hover/Click
Sep23 221212 4097.00 4097.00 4097.00 4097.00 +57.00 0 508 +0 Hover/Click
Total Volume and Open Interest 2,016,572 2,311,244 +24,927  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec22 221212 11553.00 11716.00 11522.75 11711.75 +142.00 600,826 234,147 -5,962 Hover/Click
Mar23 221212 11671.50 11834.50 11635.75 11829.75 +146.75 64,137 27,785 +15,634 Hover/Click
Jun23 221212 11796.00 11953.50 11768.50 11953.50 +141.00 12 289 +4 Hover/Click
Total Volume and Open Interest 664,975 262,598 +9,676  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec22 221212 2467.20 2499.20 2461.00 2495.10 +25.90 10,864 42,708 -1,177 Hover/Click
Mar23 221212 2485.90 2517.30 2478.00 2515.10 +28.10 3,346 2,317 +2,226 Hover/Click
Jun23 221212 2532.80 2532.80 2532.80 2532.80 +24.60       Hover/Click
Total Volume and Open Interest 14,210 45,025 +1,049  
Volatility Index(CBOE)
Dec22 221212 23.20 23.40 22.80 23.10 unch 41,757 108,690 -5,778  
Jan23 221212 25.05 25.20 24.60 24.94 -0.16 36,902 133,060 +6,912  
Feb23 221212 25.63 25.67 25.20 25.33 -0.29 16,540 40,264 +772  
Mar23 221212 26.05 26.10 25.67 25.70 -0.35 9,199 21,505 +115  
Total Volume and Open Interest 112,564 337,575 +1,972  
S & P 600(CME)
Dec22 221212 1199.50 1199.50 1199.50 1199.50 +12.00        
Mar23 221212 1208.40 1208.40 1208.40 1208.40 +12.10        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec22 221212 1798.80 1823.10 1791.10 1819.90 +22.70 172,651 458,463 -16,851 Hover/Click
Mar23 221212 1812.00 1837.20 1805.40 1834.30 +23.10 39,775 35,114 +23,934 Hover/Click
Jun23 221212 1846.30 1846.30 1825.00 1846.30 +21.20       Hover/Click
Total Volume and Open Interest 212,426 493,577 +7,083  
Nikkei 225(CME)
Mar23 221212 27720 28025 27665 28025 +250 4,573 12,720 +13  
Jun23 221212 27850 27850 27635 27850 +150        
Total Volume and Open Interest 4,573 12,720 -6,818  
Nikkei 225(SGX) Weekly Monthly
Dec22 221208 27670 27720 27415 27560 -120 84,991 90,776 -16,224  
Mar23 221212 27825 27935 27635 27770 +270 58,372 74,270 +22,476  
Jun23 221212 27525 27525 27525 27525 +275 0 3,186 +0  
Total Volume and Open Interest 129,932 174,744 +15,283  
Nikkei 225 Mini(JPX)
Dec22 221208 27580 27645 27410 27550 -110 307,283 353,993 -40,149  
Mar23 221212 27710 27795 27640 27770 -80 418,385 171,249 +28,103  
Jun23 221212 27590 27665 27385 27520 +290 989 2,173 +67  
Total Volume and Open Interest 504,740 515,002 -6,614  
Nikkei 225(JPX)
Dec22 221208 27580 27650 27410 27550 -110 23,359 149,968 -56,116  
Mar23 221212 27710 27790 27640 27770 -80 25,797 181,557 +9,226  
Jun23 221212 27460 27520 27400 27520 -70 29 13,203 -35  
Total Volume and Open Interest 34,013 335,150 -4,177  
Nikkei 225(CME) Yen
Dec22 221208 27560 27765 27415 27755 +170 38,157 25,217 -15,887  
Mar23 221212 27700 28000 27640 27995 +250 26,135 39,062 +2,721  
Jun23 221212 27760 27760 27430 27760 +250        
Total Volume and Open Interest 26,135 39,062 -23,312  
Nikkei 225(CME) e-Mini Yen
Dec22 221208 27755 27755 27755 27755 +165 0 1 +0  
Mar23 221212 28000 28000 28000 28000 +250        
Jun23 221212 27760 27760 27760 27760 +250        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Dec22 221212 6651.0 6685.5 6634.5 6652.0 -27.0 50,584 239,887 +6,370  
Jan23 221212 6649.0 6687.5 6638.5 6654.5 -27.0 1,289 11,327 +10,145  
Feb23 221212 6665.0 6665.0 6665.0 6665.0 -27.5        
Mar23 221212 6682.0 6714.5 6668.5 6676.5 -26.0 60 59 +0  
Jun23 221212 6569.5 6569.5 6569.5 6569.5 -26.5        
Sep23 221212 6601.5 6601.5 6601.5 6601.5 -26.0        
Total Volume and Open Interest 51,933 251,275 +16,515  
Hang Seng Index(HKFE) Weekly Monthly
Dec22 221212 19962 19962 19411 19442 -504 148,134 115,545 -4,979  
Jan23 221212 20000 20000 19502 19536 -486 1,336 4,483 +350  
Feb23 221212 19613 19613 19613 19613 -508 0 1,001 +0  
Total Volume and Open Interest 149,668 128,958 -4,599  
DAX(EUREX) Weekly Monthly
Dec22 221212 14302.0 14373.0 14261.0 14324.0 -45.0 53,871 95,288 -2,690  
Mar23 221212 14366.0 14456.0 14344.0 14405.0 -46.0 3,669 4,777 +2,492  
Jun23 221212 14563.0 14563.0 14563.0 14563.0 -44.0 0 5 +0  
Total Volume and Open Interest 57,540 100,077 -198  
Mini-DAX(EUREX)
Dec22 221212 14312.0 14376.0 14262.0 14324.0 -45.0 34,760 13,008 -1,111  
Mar23 221212 14384.0 14450.0 14342.0 14405.0 -46.0 661 967 +333  
Jun23 221212 14500.0 14563.0 14496.0 14563.0 -44.0 0 7 +0  
Total Volume and Open Interest 35,421 13,982 -778  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec22 221212 3919 3945 3911 3927 -15 936,306 4,610,756 -15,913  
Mar23 221212 3926 3951 3917 3932 -15 321,671 522,373 +179,963  
Jun23 221212 3874 3874 3874 3874 -16 0 25,727 +0  
Total Volume and Open Interest 1,257,977 5,167,818 +164,050  
Swiss Market Index(EUREX) Weekly Monthly
Dec22 221212 11016 11077 10990 11034 -19 27,812 187,097 -656  
Mar23 221212 10944 10990 10905 10947 -19 4,177 8,054 +3,873  
Jun23 221212 10818 10818 10818 10818 -18 1 3 +1  
Total Volume and Open Interest 31,990 195,154 +3,218  
FT-SE 100(EURONEXT) Weekly Monthly
Dec22 221212 7456.50 7480.50 7442.50 7454.50 -27.00 115,527 572,008 -12,446  
Mar23 221212 7475.00 7477.50 7441.50 7453.00 -27.00 25,964 32,623 +15,947  
Jun23 221212 7460.00 7460.00 7460.00 7460.00 -27.00 0 22 +0  
Total Volume and Open Interest 141,491 604,653 +3,501  
SPI 200(SFE) Weekly Monthly
Dec22 221212 7222.0 7231.0 7160.0 7184.0 -34.0 41,625 251,277 -1,978  
Mar23 221212 7174.0 7180.0 7108.0 7129.0 -37.0 2,219 2,570 +1,308  
Jun23 221212 7145.0 7145.0 7145.0 7145.0 -37.0 0 364 +0  
Total Volume and Open Interest 43,844 254,281 -670  
FTSE MIB(ISE)
Dec22 221212 24165.00 24495.00 24135.00 24334.00 +42.00 14,285 91,992 -1,936  
Mar23 221212 24200.00 24500.00 24155.00 24356.00 +42.00 1,159 2,847 +1,128  
Jun23 221212 23969.00 23969.00 23969.00 23969.00 +45.00 0 9 +0  
Total Volume and Open Interest 15,444 94,851 -808  
KOSPI 200(KFE)
Mar23 221212 308.15 309.00 307.25 308.05 -2.60 119,378 268,147 +31,284  
Jun23 221212 310.15 310.65 309.25 309.60 -2.80 82 23,317 +286  
Sep23 221212 312.55 312.55 311.00 311.20 -1.20 2 2,420 -117  
Total Volume and Open Interest 292,040 417,667 -9,103  
GSCI(CME) Weekly Monthly
Dec22 221212 583.10 585.80 582.05 582.05 +10.30 346 602 -346  
Jan23 221212 570.75 583.65 570.75 570.75 unch 346 492 +346  
Feb23 221212 573.25 573.25 573.25 573.25 +5.00        
Total Volume and Open Interest 692 1,094 +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!!!