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 September 21, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200921 1041.00 1045.25 1020.50 1022.50 -21.00 259,968 417,362 +5,724 Hover/Click
Jan21 200921 1046.00 1049.25 1025.75 1027.50 -19.75 92,177 143,331 +5,850 Hover/Click
Mar21 200921 1036.50 1041.00 1019.25 1021.00 -17.00 55,802 186,721 +375 Hover/Click
May21 200921 1030.50 1035.00 1015.25 1017.00 -13.50 32,719 88,453 -1,168 Hover/Click
Jul21 200921 1029.75 1037.00 1016.50 1018.75 -11.50 26,028 62,238 +644 Hover/Click
Aug21 200921 1021.50 1029.00 1009.50 1011.50 -10.50 972 4,276 +59 Hover/Click
Sep21 200921 993.75 1002.25 983.75 986.00 -11.25 634 2,310 +252 Hover/Click
Nov21 200921 974.00 980.50 962.25 964.00 -12.25 12,564 31,819 +1,948 Hover/Click
Jan22 200921 970.50 979.25 961.75 963.50 -12.00 1,351 6,868 +147 Hover/Click
Mar22 200921 953.00 959.00 942.50 944.25 -11.50 1,473 15,151 +496 Hover/Click
May22 200921 949.00 954.50 939.50 941.00 -11.25 483 2,578 +92 Hover/Click
Jul22 200921 956.25 956.25 940.50 943.00 -10.25 57 948 -2 Hover/Click
Aug22 200921 940.25 940.25 940.25 940.25 -10.00 0 32 +0 Hover/Click
Sep22 200921 928.25 928.25 928.25 928.25 -9.75 10 35 +0 Hover/Click
Total Volume and Open Interest 484,367 963,245 +14,469  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200921 337.50 338.20 332.30 333.40 -4.00 27,533 40,594 +1,232 Hover/Click
Dec20 200921 342.10 342.90 337.00 338.10 -4.00 114,084 187,310 +1,464 Hover/Click
Jan21 200921 342.10 343.20 337.70 338.70 -3.70 31,177 45,880 +894 Hover/Click
Mar21 200921 338.90 340.00 334.80 335.20 -3.90 24,613 69,121 +581 Hover/Click
May21 200921 334.50 336.20 331.10 331.60 -3.50 14,973 50,038 +1,867 Hover/Click
Jul21 200921 333.40 335.30 330.50 331.20 -3.10 9,288 31,533 -864 Hover/Click
Aug21 200921 332.90 332.90 327.80 328.90 -2.90 1,681 6,327 +155 Hover/Click
Sep21 200921 327.60 328.30 323.40 324.60 -3.00 856 8,648 +82 Hover/Click
Oct21 200921 321.20 321.70 317.30 318.40 -3.10 793 7,668 +127 Hover/Click
Dec21 200921 320.20 321.40 317.10 318.20 -2.90 1,693 12,503 +29 Hover/Click
Total Volume and Open Interest 226,976 464,462 +5,670  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200921 35.17 35.46 34.24 34.27 -0.96 12,910 32,849 -3,080 Hover/Click
Dec20 200921 35.12 35.42 34.16 34.20 -0.94 80,503 197,825 -121 Hover/Click
Jan21 200921 35.05 35.37 34.17 34.26 -0.86 15,136 50,963 +1,136 Hover/Click
Mar21 200921 35.00 35.35 34.14 34.28 -0.79 12,474 71,397 -162 Hover/Click
May21 200921 34.88 35.32 34.10 34.28 -0.77 10,268 62,152 +262 Hover/Click
Jul21 200921 34.78 35.23 34.08 34.25 -0.70 7,294 37,211 -232 Hover/Click
Aug21 200921 34.40 34.94 33.92 34.04 -0.65 1,772 5,292 +183 Hover/Click
Sep21 200921 34.00 34.57 33.54 33.67 -0.66 495 3,402 +103 Hover/Click
Oct21 200921 33.82 34.05 33.05 33.17 -0.65 727 6,062 -76 Hover/Click
Dec21 200921 33.49 33.99 32.98 33.12 -0.64 2,315 11,918 +426 Hover/Click
Total Volume and Open Interest 144,293 485,495 -1,467  
Canola(WCE) Weekly Monthly
Nov20 200921 531.1 533.3 523.0 526.4 -4.9 15,618 141,334 -1,769 Hover/Click
Jan21 200921 538.2 540.3 530.3 533.9 -4.6 8,546 47,204 +1,543 Hover/Click
Mar21 200921 544.9 545.8 536.7 540.6 -4.4 4,612 23,380 +741 Hover/Click
May21 200921 546.5 547.0 540.2 544.1 -2.9 2,249 13,584 +634 Hover/Click
Jul21 200921 547.3 548.3 543.5 546.6 -1.5 566 5,782 +125 Hover/Click
Total Volume and Open Interest 33,934 240,403 +3,252  
Corn(CBOT) Weekly Monthly
Dec20 200921 377.50 378.25 368.25 369.75 -8.75 235,205 815,280 +5,343 Hover/Click
Mar21 200921 387.00 387.25 377.50 379.25 -8.25 61,713 248,972 +3,151 Hover/Click
May21 200921 391.00 392.00 383.25 384.75 -8.00 28,318 105,496 +2,700 Hover/Click
Jul21 200921 394.25 395.00 387.00 388.75 -6.75 31,521 111,257 +908 Hover/Click
Sep21 200921 388.75 388.75 382.00 383.00 -5.25 5,499 43,224 +1,266 Hover/Click
Dec21 200921 392.50 393.50 386.50 388.25 -5.00 23,347 140,123 +2,045 Hover/Click
Mar22 200921 400.00 400.25 394.00 396.25 -4.50 1,124 6,591 +47 Hover/Click
May22 200921 402.75 403.00 398.00 400.25 -4.75 17 994 +1 Hover/Click
Jul22 200921 407.75 408.00 401.00 403.25 -4.75 190 3,325 +17 Hover/Click
Sep22 200921 389.25 389.25 387.75 388.50 -5.75 56 597 -46 Hover/Click
Total Volume and Open Interest 387,152 1,482,261 +15,452  
Wheat(CBOT) Weekly Monthly
Dec20 200921 576.50 578.25 550.50 554.75 -20.25 76,815 214,887 +1,479 Hover/Click
Mar21 200921 583.50 585.25 558.50 563.00 -19.75 17,723 68,252 +1,235 Hover/Click
May21 200921 587.75 589.25 563.75 568.25 -18.50 8,129 30,219 -126 Hover/Click
Jul21 200921 582.75 584.75 561.75 567.00 -15.75 11,424 40,396 +725 Hover/Click
Sep21 200921 587.25 588.75 567.00 572.50 -14.25 1,519 5,410 +5 Hover/Click
Dec21 200921 594.00 596.00 576.00 581.50 -13.25 2,812 15,496 +1,352 Hover/Click
Total Volume and Open Interest 118,514 377,553 +4,707  
Wheat(KCBT) Weekly Monthly
Dec20 200921 509.00 509.00 483.00 487.25 -17.00 28,372 135,033 -438 Hover/Click
Mar21 200921 517.50 518.00 494.00 498.25 -16.75 8,043 53,139 +559 Hover/Click
May21 200921 523.00 525.00 501.00 505.50 -16.25 3,475 18,948 -327 Hover/Click
Jul21 200921 529.00 529.50 507.00 511.50 -15.25 3,975 13,855 +48 Hover/Click
Sep21 200921 534.50 536.00 514.25 519.00 -14.25 909 3,234 -55 Hover/Click
Dec21 200921 544.00 545.75 524.75 529.75 -13.75 368 3,257 +32 Hover/Click
Mar22 200921 550.00 551.50 532.00 537.50 -12.75 30 151 +24 Hover/Click
Total Volume and Open Interest 45,185 227,718 -146  
Wheat(MGE) Weekly Monthly
Dec20 200921 550.75 552.75 532.00 534.75 -16.50 6,001 37,712 -71 Hover/Click
Mar21 200921 563.00 564.00 544.50 546.75 -16.50 1,239 12,279 +546 Hover/Click
May21 200921 570.50 570.50 553.50 555.25 -16.00 205 3,871 -11 Hover/Click
Jul21 200921 577.00 577.00 562.00 563.00 -14.75 132 1,958 +20 Hover/Click
Sep21 200921 576.50 576.50 567.75 569.00 -13.25 69 1,950 -15 Hover/Click
Dec21 200921 588.00 590.00 577.25 578.75 -12.50 25 556 +5 Hover/Click
Total Volume and Open Interest 7,673 58,330 +475  
Oats(CBOT) Weekly Monthly
Dec20 200921 284.00 288.50 279.50 283.75 +0.50 280 4,542 -27 Hover/Click
Mar21 200921 285.00 287.00 281.25 283.25 +0.25 7 330 +2 Hover/Click
May21 200921 282.00 284.00 281.25 281.25 +1.00 1 72 +0 Hover/Click
Jul21 200921 279.75 279.75 279.75 279.75 +1.00       Hover/Click
Total Volume and Open Interest 288 4,944 -25  
Rough Rice(CBOT) Weekly Monthly
Sep20 200914 12.22 12.22 12.22 12.22 unch 0 10 +0 Hover/Click
Nov20 200921 12.51 12.57 12.12 12.22 -0.30 201 9,104 -49 Hover/Click
Jan21 200921 12.70 12.76 12.34 12.41 -0.26 13 341 +1 Hover/Click
Mar21 200921 12.78 12.78 12.55 12.55 -0.27 0 51 +0 Hover/Click
Total Volume and Open Interest 214 9,506 -48  
Live Cattle(CME) Weekly Monthly
Oct20 200921 106.680 106.980 106.135 106.700 -0.650 16,163 42,173 -4,188 Hover/Click
Dec20 200921 111.350 111.635 109.950 110.600 -1.250 22,962 117,064 +3,364 Hover/Click
Feb21 200921 115.850 116.080 114.285 115.250 -0.830 7,898 58,428 +1,114 Hover/Click
Apr21 200921 117.750 118.000 116.285 117.400 -0.750 4,592 48,282 +1,065 Hover/Click
Jun21 200921 111.300 111.350 109.930 110.750 -0.850 1,572 25,087 +354 Hover/Click
Aug21 200921 109.535 109.650 108.400 109.050 -0.835 466 4,076 +21 Hover/Click
Total Volume and Open Interest 53,715 296,865 +1,725  
Feeder Cattle(CME) Weekly Monthly
Sep20 200921 140.800 141.200 140.150 141.080 +0.200 770 1,350 -290 Hover/Click
Oct20 200921 142.000 142.735 140.600 142.250 -0.185 3,928 12,073 -383 Hover/Click
Nov20 200921 142.100 143.330 140.350 142.735 +0.200 3,623 13,184 +514 Hover/Click
Jan21 200921 140.735 141.300 139.350 140.935 -0.415 1,805 10,615 +277 Hover/Click
Mar21 200921 140.485 140.700 138.950 140.080 -0.870 561 4,156 +90 Hover/Click
Apr21 200921 141.600 141.830 140.080 141.400 -0.680 157 865 +4 Hover/Click
May21 200921 142.035 142.100 140.685 141.485 -0.915 89 554 -12 Hover/Click
Total Volume and Open Interest 10,947 42,855 +206  
Lean Hogs(CME) Weekly Monthly
Oct20 200921 66.100 66.470 65.280 65.600 -0.900 14,931 34,455 -1,908 Hover/Click
Dec20 200921 63.180 63.500 61.400 61.550 -1.980 19,905 94,713 +1,373 Hover/Click
Feb21 200921 68.100 68.450 67.100 67.220 -1.330 9,752 39,544 +1,297 Hover/Click
Apr21 200921 71.230 71.600 70.630 70.950 -0.680 4,045 29,418 +338 Hover/Click
May21 200921 75.380 75.380 74.880 75.200 -0.080 41 1,058 +19  
Jun21 200921 79.680 80.080 79.150 79.830 -0.150 1,790 15,353 +124 Hover/Click
Jul21 200921 79.430 80.050 79.030 79.900 +0.150 760 5,382 +178 Hover/Click
Aug21 200921 78.330 78.980 77.900 78.880 +0.500 383 2,283 +170 Hover/Click
Total Volume and Open Interest 51,728 223,624 +1,638  
Class III Milk(CME) Weekly Monthly
Sep20 200921 16.25 16.36 16.25 16.26 -0.03 34 4,012 +0 Hover/Click
Oct20 200921 19.58 19.87 19.48 19.65 +0.06 428 4,594 +5 Hover/Click
Nov20 200921 18.76 19.20 18.76 18.98 +0.28 346 3,543 +64 Hover/Click
Dec20 200921 17.54 17.83 17.50 17.67 +0.16 146 2,714 +36 Hover/Click
Jan21 200921 16.84 16.95 16.82 16.87 +0.03 65 1,034 +9 Hover/Click
Feb21 200921 16.53 16.53 16.50 16.50 unch 31 931 +17 Hover/Click
Mar21 200921 16.49 16.50 16.49 16.49 +0.02 25 962 +14 Hover/Click
Apr21 200921 16.40 16.42 16.40 16.40 +0.01 27 552 +11 Hover/Click
May21 200921 16.49 16.50 16.49 16.50 +0.01 24 615 +9 Hover/Click
Jun21 200921 16.65 16.65 16.65 16.65 unch 24 544 +9 Hover/Click
Jul21 200921 16.80 16.80 16.80 16.80 unch 10 223 +8 Hover/Click
Aug21 200921 16.85 16.85 16.85 16.85 unch 10 195 +5 Hover/Click
Sep21 200921 16.97 16.97 16.97 16.97 unch 22 144 +18 Hover/Click
Total Volume and Open Interest 1,300 20,435 +298  
Cocoa(ICE) Weekly Monthly
Dec20 200921 2654 2707 2608 2629 -12 16,424 97,232 -1,340 Hover/Click
Mar21 200921 2630 2679 2590 2611 -12 6,626 63,734 -370 Hover/Click
May21 200921 2624 2662 2580 2602 -9 3,697 25,205 +1,206 Hover/Click
Jul21 200921 2614 2650 2572 2593 -9 741 13,916 +144 Hover/Click
Sep21 200921 2601 2635 2568 2580 -10 394 9,067 -20 Hover/Click
Dec21 200921 2585 2616 2552 2563 -10 257 9,159 +62 Hover/Click
Mar22 200921 2604 2611 2562 2562 -9 1 363 -1 Hover/Click
Total Volume and Open Interest 28,140 218,704 -319  
Coffee "C"(ICE) Weekly Monthly
Sep20 200918 118.35 118.35 113.60 113.60 -4.50 8 113 -8 Hover/Click
Dec20 200921 113.00 113.45 110.80 112.00 -1.50 25,947 113,882 -21 Hover/Click
Mar21 200921 115.05 115.15 112.70 113.85 -1.45 14,171 62,009 +1,353 Hover/Click
May21 200921 116.05 116.50 114.20 115.35 -1.35 4,780 36,124 -139 Hover/Click
Jul21 200921 117.45 117.85 115.55 116.70 -1.35 1,796 23,088 +234 Hover/Click
Sep21 200921 118.55 118.80 116.70 117.85 -1.35 708 10,403 +89 Hover/Click
Total Volume and Open Interest 47,958 275,659 +1,515  
Orange Juice(ICE) Weekly Monthly
Nov20 200921 118.85 119.20 115.50 115.70 -2.60 389 6,948 +76 Hover/Click
Jan21 200921 121.00 121.40 118.15 118.25 -2.15 36 1,198 -1 Hover/Click
Mar21 200921 121.50 121.50 121.00 121.05 -1.90 15 544 -11 Hover/Click
May21 200921 123.65 123.65 123.65 123.65 -1.80 4 108 -1 Hover/Click
Jul21 200921 125.85 125.85 125.85 125.85 -1.80 13 14 +12 Hover/Click
Sep21 200921 128.20 128.20 128.20 128.20 -1.80       Hover/Click
Total Volume and Open Interest 457 8,813 +75  
Sugar #11(ICE) Weekly Monthly
Oct20 200921 12.80 12.85 12.46 12.55 -0.22 44,697 118,183 -11,679 Hover/Click
Mar21 200921 13.42 13.43 13.03 13.13 -0.25 85,180 389,728 +3,512 Hover/Click
May21 200921 13.14 13.22 12.87 12.96 -0.21 23,315 145,637 +2,705 Hover/Click
Jul21 200921 12.92 12.96 12.66 12.75 -0.17 10,706 103,227 +1,023 Hover/Click
Oct21 200921 12.85 12.88 12.60 12.69 -0.16 5,160 94,949 +1,425 Hover/Click
Mar22 200921 13.08 13.16 12.87 12.95 -0.17 2,324 46,446 -539 Hover/Click
May22 200921 12.66 12.73 12.42 12.49 -0.21 1,051 32,689 +47 Hover/Click
Jul22 200921 12.36 12.40 12.05 12.13 -0.26 645 22,637 -105 Hover/Click
Total Volume and Open Interest 173,640 982,912 -3,558  
London Cocoa(LCE) Weekly Monthly
Dec20 200921 1886 1936 1876 1889 +19 10,120 62,463 +158 Hover/Click
Mar21 200921 1825 1865 1824 1838 +24 7,607 62,459 -351 Hover/Click
May21 200921 1805 1840 1803 1819 +25 3,335 38,497 -276 Hover/Click
Jul21 200921 1791 1823 1791 1805 +25 1,225 14,202 -19 Hover/Click
Sep21 200921 1792 1812 1785 1795 +24 590 16,246 +45 Hover/Click
Dec21 200921 1776 1796 1770 1779 +24 292 17,760 +35 Hover/Click
Mar22 200921 1783 1783 1783 1783 +24 4 1,190 +4 Hover/Click
Total Volume and Open Interest 23,173 213,311 -404  
London Sugar(LCE) Weekly Monthly
Dec20 200921 371.00 372.20 364.10 366.80 -4.70 5,694 39,961 -426 Hover/Click
Mar21 200921 370.60 371.90 364.80 367.40 -4.50 2,467 22,430 -267 Hover/Click
May21 200921 373.40 374.30 367.70 370.60 -4.10 961 12,490 +226 Hover/Click
Aug21 200921 370.00 371.30 365.70 368.70 -4.00 284 5,042 +122 Hover/Click
Oct21 200921 368.20 368.20 364.20 366.10 -4.40 35 3,772 -2 Hover/Click
Total Volume and Open Interest 9,513 85,501 -313  
Cotton(ICE) Weekly Monthly
Oct20 200921 65.05 65.79 63.74 63.74 -0.42 49 96 -2 Hover/Click
Dec20 200921 65.51 66.23 64.72 65.24 -0.42 14,040 125,564 -320 Hover/Click
Mar21 200921 66.49 67.08 65.66 66.24 -0.34 3,690 54,959 -155 Hover/Click
May21 200921 67.42 67.83 66.45 67.08 -0.27 1,075 12,045 -32 Hover/Click
Jul21 200921 68.05 68.45 67.11 67.77 -0.24 525 10,471 +60 Hover/Click
Oct21 200921 66.74 66.74 66.74 66.74 -0.23 0 4 +0 Hover/Click
Total Volume and Open Interest 20,132 221,398 -574  
Lumber(CME) Weekly Monthly
Nov20 200921 549.6 549.6 549.6 549.6 -29.0 319 2,147 +15  
Jan21 200921 494.0 494.0 494.0 494.0 -29.0 137 945 -1  
Mar21 200921 430.3 440.0 428.0 428.0 -29.0 46 306 +8  
May21 200921 428.7 428.7 428.7 428.7 -29.0 12 93 +3  
Jul21 200921 404.0 404.0 404.0 404.0 -29.0 0 1 +0  
Sep21 200921 405.5 405.5 405.5 405.5 -29.0        
Nov21 200921 405.5 405.5 405.5 405.5 -29.0        
Total Volume and Open Interest 514 3,492 +25  
Crude Oil(NYM) Weekly Monthly
Oct20 200921 40.98 41.27 38.66 39.31 -1.80 280,669 65,762 -34,154 Hover/Click
Nov20 200921 41.19 41.49 38.87 39.54 -1.78 270,184 374,695 +8,782 Hover/Click
Dec20 200921 41.44 41.78 39.21 39.85 -1.76 153,121 284,995 -1,660 Hover/Click
Jan21 200921 41.80 42.10 39.59 40.19 -1.74 44,773 128,908 -553 Hover/Click
Feb21 200921 42.06 42.35 39.96 40.54 -1.70 24,522 85,413 +590 Hover/Click
Mar21 200921 42.37 42.67 40.32 40.87 -1.67 28,886 135,732 +1,143 Hover/Click
Apr21 200921 42.87 42.87 40.64 41.17 -1.64 8,519 53,593 -62 Hover/Click
May21 200921 42.86 43.18 40.93 41.44 -1.60 9,370 51,697 -2,378 Hover/Click
Jun21 200921 43.05 43.43 41.17 41.66 -1.58 47,368 184,669 -2,074 Hover/Click
Jul21 200921 43.23 43.53 41.39 41.85 -1.56 7,030 41,459 -419 Hover/Click
Aug21 200921 43.36 43.36 41.86 42.02 -1.53 2,105 33,140 -277 Hover/Click
Sep21 200921 43.76 43.76 41.75 42.16 -1.52 5,429 53,986 +807 Hover/Click
Oct21 200921 43.09 43.28 42.01 42.30 -1.50 454 29,958 -369 Hover/Click
Nov21 200921 43.37 43.37 42.43 42.43 -1.47 922 26,062 +303 Hover/Click
Dec21 200921 43.79 44.18 42.16 42.55 -1.45 50,263 221,808 -2,973 Hover/Click
Jan22 200921 42.63 42.63 42.63 42.63 -1.44 558 22,366 -175 Hover/Click
Total Volume and Open Interest 965,147 2,059,245 -31,208  
e-miNY Crude Oil(NYM)
Oct20 200921 40.850 41.275 38.675 39.300 -1.800 9,132 877 -296  
Nov20 200921 41.150 41.500 38.850 39.550 -1.775 3,309 772 +318  
Dec20 200921 41.150 41.775 39.225 39.850 -1.750 366 670 +33  
Jan21 200921 41.675 42.075 39.625 40.200 -1.725 20 106 +5  
Feb21 200921 41.400 42.300 40.050 40.550 -1.700 1 69 -1  
Mar21 200921 42.050 42.050 40.650 40.875 -1.675 8 40 +0  
Apr21 200921 41.175 42.875 40.700 41.175 -1.625 6 68 +0  
May21 200921 41.450 43.125 41.000 41.450 -1.600 0 20 +0  
Jun21 200921 43.000 43.400 41.200 41.650 -1.600 4 129 +3  
Jul21 200921 41.600 43.500 41.450 41.850 -1.550 0 10 +0  
Total Volume and Open Interest 12,864 2,934 +55  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200921 115.45 116.35 110.39 110.73 -5.17 56,968 67,902 -7,051 Hover/Click
Nov20 200921 116.60 117.53 111.44 111.88 -5.13 40,518 94,593 +2,568 Hover/Click
Dec20 200921 118.71 119.24 113.16 113.65 -5.11 25,234 59,729 +753 Hover/Click
Jan21 200921 119.93 121.18 115.14 115.73 -4.97 11,227 33,349 -997 Hover/Click
Feb21 200921 122.55 122.85 116.89 117.52 -4.86 5,493 31,630 -1,036 Hover/Click
Mar21 200921 123.70 123.70 118.27 118.84 -4.78 4,390 22,689 -194 Hover/Click
Apr21 200921 123.66 124.53 119.52 119.55 -4.74 1,800 14,859 +270 Hover/Click
May21 200921 125.00 125.01 120.56 120.56 -4.73 668 10,217 +26 Hover/Click
Jun21 200921 124.45 124.88 121.26 121.80 -4.69 4,993 24,849 +232 Hover/Click
Jul21 200921 124.09 124.17 123.23 123.51 -4.65 747 5,154 +28 Hover/Click
Aug21 200921 125.45 125.85 124.77 125.10 -4.63 477 5,567 -116 Hover/Click
Sep21 200921 129.47 129.47 126.49 126.59 -4.60 819 6,136 +4 Hover/Click
Oct21 200921 128.55 128.55 127.97 127.97 -4.60 518 4,005 -3 Hover/Click
Nov21 200921 129.75 129.75 129.15 129.15 -4.58 287 3,291 -95 Hover/Click
Total Volume and Open Interest 157,776 433,515 -5,699  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200921 123.20 123.60 116.10 117.71 -5.95 52,184 57,067 -12,526 Hover/Click
Nov20 200921 120.65 120.87 113.72 115.44 -5.53 56,479 105,281 +6,998 Hover/Click
Dec20 200921 119.30 119.34 112.37 113.95 -5.33 28,524 57,954 -178 Hover/Click
Jan21 200921 119.39 119.39 112.62 114.23 -5.19 9,245 26,601 +125 Hover/Click
Feb21 200921 119.85 120.09 113.85 115.45 -5.09 5,644 10,266 -723 Hover/Click
Mar21 200921 120.70 120.70 116.08 117.65 -5.00 5,146 23,327 -235 Hover/Click
Apr21 200921 136.02 136.03 130.70 132.25 -4.87 2,835 15,577 -289 Hover/Click
May21 200921 137.41 137.42 133.26 133.68 -4.75 2,800 9,800 +3 Hover/Click
Jun21 200921 138.09 138.09 132.52 133.85 -4.65 5,084 29,291 -403 Hover/Click
Jul21 200921 135.61 135.64 133.39 133.39 -4.59 501 4,159 +49 Hover/Click
Total Volume and Open Interest 172,494 363,237 -6,960  
e-miNY RBOB Gasoline(NYM)
Oct20 200921 122.40 122.40 117.71 117.71 -5.99 0 2 +0  
Nov20 200921 115.44 115.44 115.44 115.44 -5.56        
Dec20 200921 113.95 113.95 113.95 113.95 -5.35        
Jan21 200921 114.23 114.23 114.23 114.23 -5.17        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200921 1.991 2.038 1.795 1.835 -0.213 238,359 87,592 -14,264 Hover/Click
Nov20 200921 2.588 2.738 2.576 2.710 +0.077 172,500 275,241 +10,923 Hover/Click
Dec20 200921 3.116 3.232 3.110 3.186 +0.032 73,502 125,879 +6,500 Hover/Click
Jan21 200921 3.247 3.351 3.247 3.317 +0.032 51,721 145,171 +4,039 Hover/Click
Feb21 200921 3.232 3.304 3.210 3.272 +0.030 16,186 56,579 +379 Hover/Click
Mar21 200921 3.079 3.166 3.077 3.138 +0.022 30,280 117,991 +2,050 Hover/Click
Apr21 200921 2.779 2.826 2.779 2.814 +0.001 25,846 80,077 +1,209 Hover/Click
May21 200921 2.750 2.779 2.742 2.770 -0.001 10,921 42,996 -2,639 Hover/Click
Jun21 200921 2.789 2.803 2.771 2.794 -0.004 5,101 27,924 -674 Hover/Click
Jul21 200921 2.809 2.838 2.809 2.829 -0.005 4,360 20,437 -297 Hover/Click
Aug21 200921 2.831 2.848 2.821 2.840 -0.005 3,445 22,133 -142 Hover/Click
Sep21 200921 2.819 2.836 2.808 2.828 -0.005 4,030 28,324 +215 Hover/Click
Oct21 200921 2.842 2.865 2.836 2.856 -0.004 8,707 70,814 +675 Hover/Click
Nov21 200921 2.898 2.921 2.894 2.911 -0.003 2,093 27,284 +147 Hover/Click
Dec21 200921 3.037 3.060 3.036 3.051 -0.001 1,727 23,856 -285 Hover/Click
Jan22 200921 3.138 3.159 3.136 3.151 unch 4,168 24,833 +689 Hover/Click
Total Volume and Open Interest 659,470 1,271,618 +8,525  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200921 43.01 43.30 40.96 41.44 -1.71 237,399 261,171 -25,077 Hover/Click
Dec20 200921 43.56 43.84 41.51 41.96 -1.72 203,063 443,635 +332 Hover/Click
Jan21 200921 44.00 44.28 41.97 42.41 -1.69 81,082 254,421 -2,290 Hover/Click
Feb21 200921 44.28 44.65 42.38 42.81 -1.65 47,853 139,693 +1,791 Hover/Click
Mar21 200921 44.60 44.98 42.75 43.18 -1.62 40,892 132,414 -3,683 Hover/Click
Apr21 200921 44.96 45.32 43.12 43.53 -1.59 16,002 68,579 -833 Hover/Click
May21 200921 45.30 45.59 43.48 43.87 -1.56 10,910 66,434 -154 Hover/Click
Jun21 200921 45.57 45.93 43.82 44.19 -1.54 46,642 188,404 -2,648 Hover/Click
Jul21 200921 45.91 46.08 44.15 44.45 -1.51 4,704 59,791 +432 Hover/Click
Aug21 200921 44.69 44.69 44.69 44.69 -1.48 2,770 40,854 +592 Hover/Click
Sep21 200921 44.92 44.92 44.92 44.92 -1.46 4,987 49,002 -122 Hover/Click
Oct21 200921 45.11 45.11 45.11 45.11 -1.45 2,306 30,163 -291 Hover/Click
Nov21 200921 45.28 45.28 45.28 45.28 -1.43 1,256 25,328 -58 Hover/Click
Dec21 200921 46.69 47.01 45.10 45.43 -1.42 45,972 234,429 -3,706 Hover/Click
Total Volume and Open Interest 774,980 2,427,510 -33,348  
Gas Oil(ICE) Weekly Monthly
Oct20 200921 338.50 340.00 320.00 321.75 -18.00 88,889 139,414 -8,922 Hover/Click
Nov20 200921 344.75 347.00 327.25 328.75 -17.75 76,347 144,199 -3,000 Hover/Click
Dec20 200921 350.50 352.25 333.25 334.50 -17.25 59,655 134,689 +1,686 Hover/Click
Jan21 200921 356.00 358.00 339.00 340.25 -17.00 20,761 61,239 -468 Hover/Click
Feb21 200921 361.00 362.75 344.50 345.50 -16.75 13,782 46,278 +1,228 Hover/Click
Mar21 200921 365.50 367.50 349.50 350.25 -16.75 10,797 41,483 -1,244 Hover/Click
Apr21 200921 367.75 371.25 353.25 354.25 -16.50 4,537 26,007 +323 Hover/Click
May21 200921 367.25 368.50 356.75 358.00 -16.25 4,243 23,318 +717 Hover/Click
Jun21 200921 374.00 378.00 360.25 361.25 -16.25 11,394 48,064 -2,512 Hover/Click
Jul21 200921 380.75 380.75 365.00 365.50 -16.00 1,177 18,072 -162 Hover/Click
Total Volume and Open Interest 306,484 922,722 -10,540  
Ethanol(CBOT)
Oct20 200921 1.325 1.325 1.320 1.325 -0.030 11 40 +0  
Nov20 200921 1.310 1.310 1.310 1.310 -0.030 1 6 +0  
Dec20 200921 1.315 1.315 1.315 1.315 -0.030 0 1 +0  
Jan21 200921 1.300 1.300 1.300 1.300 -0.030        
Feb21 200921 1.300 1.300 1.300 1.300 -0.030        
Mar21 200921 1.300 1.300 1.300 1.300 -0.030        
Apr21 200921 1.345 1.345 1.345 1.345 -0.030        
May21 200921 1.365 1.365 1.365 1.365 -0.030        
Total Volume and Open Interest 12 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200921 40.57 41.21 38.74 39.31 -1.80 25,807 23,190 -6,365 Hover/Click
Nov20 200921 41.29 41.45 38.87 39.54 -1.78 30,718 53,282 -974 Hover/Click
Dec20 200921 41.58 41.71 39.23 39.85 -1.76 45,699 80,764 -1,159 Hover/Click
Jan21 200921 41.72 41.96 39.60 40.19 -1.74 21,453 21,313 +234 Hover/Click
Feb21 200921 41.82 42.37 39.99 40.54 -1.70 9,094 10,936 -543 Hover/Click
Mar21 200921 42.66 42.68 40.53 40.87 -1.67 5,132 15,730 +195 Hover/Click
Apr21 200921 42.63 42.63 40.78 41.17 -1.64 1,252 7,140 -126 Hover/Click
May21 200921 42.88 42.89 41.20 41.44 -1.60 725 5,854 +94 Hover/Click
Jun21 200921 43.09 43.09 41.20 41.66 -1.58 6,838 31,978 -645 Hover/Click
Jul21 200921 41.85 41.85 41.85 41.85 -1.56 482 5,735 +76 Hover/Click
Aug21 200921 42.02 42.02 42.02 42.02 -1.53 342 6,209 -85 Hover/Click
Sep21 200921 42.16 42.16 42.16 42.16 -1.52 918 6,683 +6 Hover/Click
Oct21 200921 42.30 42.30 42.30 42.30 -1.50 93 6,820 -25 Hover/Click
Nov21 200921 42.43 42.43 42.43 42.43 -1.47 209 6,227 -70 Hover/Click
Dec21 200921 43.58 43.60 42.18 42.55 -1.45 7,440 78,599 +39 Hover/Click
Jan22 200921 42.63 42.63 42.63 42.63 -1.44 188 3,849 -70 Hover/Click
Total Volume and Open Interest 160,311 453,960 -8,606  
US Dollar Index(ICE) Weekly Monthly
Dec20 200921 93.005 93.815 92.755 93.685 +0.732 31,138 27,514 +729 Hover/Click
Mar21 200921 92.995 93.750 92.995 93.640 +0.732 21 430 +8 Hover/Click
Jun21 200921 93.580 93.580 93.580 93.580 +0.732 3 5 +3 Hover/Click
Total Volume and Open Interest 31,162 27,949 +740  
Australian Dollar(CME) Weekly Monthly
Dec20 200921 72.98 73.26 72.00 72.09 -0.92 92,180 130,746 +1,766 Hover/Click
Mar21 200921 73.11 73.26 72.02 72.11 -0.92 45 204 +20 Hover/Click
Jun21 200921 72.12 73.21 72.10 72.12 -0.91 9 100 +0 Hover/Click
Total Volume and Open Interest 92,540 132,104 +1,813  
British Pound(CME) Weekly Monthly
Dec20 200921 129.30 129.72 127.81 128.00 -1.33 143,830 147,148 +514 Hover/Click
Mar21 200921 129.55 129.81 127.92 128.10 -1.33 280 645 +143 Hover/Click
Jun21 200921 128.16 129.74 128.13 128.16 -1.33 32 211 +0 Hover/Click
Total Volume and Open Interest 145,408 149,518 +839  
Canadian Dollar(CME) Weekly Monthly
Dec20 200921 75.80 75.94 75.09 75.10 -0.70 74,597 121,532 +2,724 Hover/Click
Mar21 200921 75.51 75.97 75.13 75.13 -0.70 125 774 +65 Hover/Click
Jun21 200921 75.30 75.91 75.13 75.13 -0.69 1 333 +1 Hover/Click
Sep21 200921 75.48 75.93 75.12 75.12 -0.69 2 117 +1 Hover/Click
Total Volume and Open Interest 77,927 123,768 +3,527  
Japanese Yen(CME) Weekly Monthly
Dec20 200921 95.73 96.26 95.41 95.53 -0.23 96,597 158,427 +9,897 Hover/Click
Mar21 200921 96.22 96.42 95.60 95.70 -0.23 23 512 -19 Hover/Click
Jun21 200921 95.82 96.43 95.78 95.82 -0.23 0 80 +0 Hover/Click
Total Volume and Open Interest 96,875 159,861 +9,901  
Swiss Franc(CME) Weekly Monthly
Dec20 200921 110.03 110.31 109.29 109.53 -0.62 21,102 53,679 +451 Hover/Click
Mar21 200921 110.20 110.63 109.67 109.86 -0.62 3 80 +0 Hover/Click
Jun21 200921 110.16 110.16 110.07 110.16 -0.61 0 21 +0 Hover/Click
Total Volume and Open Interest 21,105 53,810 +451  
EuroFX(CME) Weekly Monthly
Dec20 200921 118.68 118.94 117.52 117.76 -0.98 205,750 662,281 +4,146 Hover/Click
Mar21 200921 118.90 119.19 117.80 118.03 -0.98 739 2,054 +93 Hover/Click
Jun21 200921 118.26 119.36 118.07 118.26 -0.98 19 975 +0 Hover/Click
Total Volume and Open Interest 208,325 672,824 +4,120  
Mexican Peso(CME) Weekly Monthly
Oct20 200921 470.13 473.00 461.75 465.75 -6.63 1 172 +0  
Nov20 200921 464.25 471.38 460.63 464.25 -6.50        
Total Volume and Open Interest 52,321 143,951 +7,206  
Brazilian Real(CME) Weekly Monthly
Oct20 200921 186.60 186.60 181.90 184.95 -1.65 5,231 35,472 -265  
Nov20 200921 184.55 185.60 181.75 184.80 -1.70 62 319 -8  
Dec20 200921 181.50 184.80 180.90 184.60 -1.70 8 789 +1 Hover/Click
Jan21 200921 184.45 184.45 181.70 184.45 -1.65        
Total Volume and Open Interest 5,301 36,580 -272  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200921 178~010 178~290 177~280 178~090 +0~200 160 2,248 -1 Hover/Click
Dec20 200921 176~020 177~090 176~020 176~170 +0~170 322,538 1,174,608 -2,589 Hover/Click
Mar21 200921 178~030 178~240 178~030 178~030 +0~180 19 58 -3 Hover/Click
Total Volume and Open Interest 322,717 1,176,914 -2,593  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200921 139~195 139~285 139~190 139~245 +0~050 1,122 18,545 -601 Hover/Click
Dec20 200921 139~125 139~235 139~125 139~180 +0~050 1,045,395 3,229,285 +5,207 Hover/Click
Mar21 200921 139~180 139~180 139~180 139~180 +0~050       Hover/Click
Total Volume and Open Interest 1,046,517 3,247,830 +4,606  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200921 125~300 125~306 125~272 125~284 +0~006 4,553 37,550 -3,901 Hover/Click
Dec20 200921 125~304 126~030 125~304 126~004 +0~012 550,207 3,215,380 +12,087 Hover/Click
Mar21 200921 126~114 126~114 126~114 126~114 +0~012 50 123 +50 Hover/Click
Total Volume and Open Interest 554,810 3,253,053 +8,236  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200921 110~137 110~137 110~133 110~134 +0~001 2,514 41,405 -866 Hover/Click
Dec20 200921 110~143 110~151 110~143 110~145 +0~001 259,667 1,956,000 +2,018 Hover/Click
Mar21 200921 110~145 110~145 110~145 110~145 +0~001       Hover/Click
Total Volume and Open Interest 262,181 1,997,405 +1,152  
Eurodollars(CME) Weekly Monthly
Dec20 200921 99.735 99.740 99.725 99.730 -0.005 73,330 1,080,099 -5,862  
Mar21 200921 99.790 99.800 99.785 99.790 -0.005 72,838 992,915 -1,430  
Jun21 200921 99.805 99.815 99.795 99.800 -0.005 74,140 931,804 -3,726  
Sep21 200921 99.800 99.815 99.795 99.800 unch 78,458 833,658 +7,817  
Dec21 200921 99.775 99.790 99.770 99.780 +0.005 78,590 787,372 +4,582  
Mar22 200921 99.790 99.810 99.785 99.800 +0.010 78,905 650,274 -546  
Jun22 200921 99.785 99.805 99.780 99.795 +0.010 61,220 618,974 -1,715  
Sep22 200921 99.770 99.795 99.770 99.785 +0.015 52,399 420,539 +2,674  
Dec22 200921 99.740 99.765 99.735 99.755 +0.015 63,339 335,962 -3,830  
Mar23 200921 99.730 99.755 99.730 99.745 +0.015 51,257 432,776 +1,235  
Jun23 200921 99.700 99.730 99.700 99.715 +0.015 71,477 260,873 -5,644  
Sep23 200921 99.670 99.695 99.665 99.685 +0.020 60,433 273,788 -679  
Dec23 200921 99.615 99.645 99.615 99.630 +0.015 59,468 248,251 +1,743  
Mar24 200921 99.575 99.610 99.575 99.595 +0.015 30,434 155,187 +1,186  
Jun24 200921 99.525 99.560 99.525 99.545 +0.020 24,066 143,858 +3,152  
Sep24 200921 99.470 99.510 99.470 99.495 +0.025 26,437 154,287 -314  
Dec24 200921 99.410 99.450 99.410 99.430 +0.020 23,882 132,281 +3,717  
Mar25 200921 99.355 99.400 99.355 99.380 +0.020 14,316 90,310 +164  
Total Volume and Open Interest 1,084,601 8,998,778 +23,993  
Ultra T-Bond(CBOT)
Sep20 200921 221~02 221~15 220~00 220~21 +1~25 200 14,696 -183  
Dec20 200921 221~23 224~11 221~23 222~21 +1~00 145,428 995,026 -426  
Mar21 200921 222~21 222~21 222~21 222~21 +1~00        
Total Volume and Open Interest 145,628 1,009,722 -609  
Ultra 10-Yr T-Note(CBOT)
Sep20 200921 157~295 158~065 157~295 157~295 +0~125 7,631 33,410 -2,058  
Dec20 200921 159~210 160~115 159~205 160~005 +0~120 200,109 881,799 +2,111  
Mar21 200921 160~005 160~005 160~005 160~005 +0~120        
Total Volume and Open Interest 207,740 915,209 +53  
30 Day Federal Funds(CBOT)
Sep20 200921 99.912 99.912 99.908 99.910 +0.003 4,531 128,029 +2,937  
Oct20 200921 99.915 99.920 99.915 99.915 unch 7,522 218,217 -1,356  
Nov20 200921 99.920 99.930 99.920 99.920 unch 7,594 166,375 +2,011  
Dec20 200921 99.925 99.930 99.925 99.925 unch 4,176 132,829 +1,718  
Jan21 200921 99.935 99.940 99.930 99.930 unch 4,535 183,111 -110  
Feb21 200921 99.945 99.945 99.940 99.940 unch 4,556 98,007 -102  
Total Volume and Open Interest 60,020 1,444,189 +14,537  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200921 152.16 152.20 152.03 152.16 +0.09 841 12,160 +114 Hover/Click
Mar21 200921 152.16 152.16 152.16 152.16 +0.09       Hover/Click
Jun21 200921 152.16 152.16 152.16 152.16 +0.09       Hover/Click
Total Volume and Open Interest 841 12,160 +114  
Euro-Buxl(EUREX)
Dec20 200921 220.20 223.18 219.78 222.46 +2.26 58,376 227,536 +852  
Mar21 200921 221.20 221.20 221.20 221.20 +2.26        
Jun21 200921 219.66 219.66 219.66 219.66 +2.26        
Total Volume and Open Interest 58,376 227,536 +852  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200921 174.08 174.85 173.95 174.65 +0.58 647,265 1,277,762 +65,349 Hover/Click
Mar21 200921 176.65 177.07 176.65 176.94 +0.67 64 85 +56 Hover/Click
Jun21 200921 174.25 174.25 174.25 174.25 +0.58       Hover/Click
Total Volume and Open Interest 647,329 1,277,847 +65,405  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200921 135.08 135.37 135.03 135.30 +0.21 400,358 944,266 +1,686 Hover/Click
Mar21 200921 135.19 135.19 135.19 135.19 +0.21       Hover/Click
Jun21 200921 135.85 135.85 135.85 135.85 +0.21       Hover/Click
Total Volume and Open Interest 400,358 944,266 +1,686  
Euro-Schatz(EUREX)
Dec20 200921 112.28 112.36 112.28 112.35 +0.06 423,093 1,513,578 -12,786  
Mar21 200921 112.35 112.35 112.35 112.35 +0.06 0 1 +0  
Jun21 200921 113.15 113.15 113.15 113.15 +0.06        
Total Volume and Open Interest 423,093 1,513,579 -12,786  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200921 100.520 100.520 100.520 100.520 +0.010 0 566 +0  
Mar21 200921 100.535 100.535 100.535 100.535 +0.010 0 798 +0  
Total Volume and Open Interest 25 3,461 +25  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200921 137~26 137~26 137~25 137~25 +0~08 39 20,782 -39 Hover/Click
Dec20 200921 136~14 137~01 136~13 136~28 +0~09 267,733 537,440 +7,255 Hover/Click
Total Volume and Open Interest 267,772 558,222 +7,216  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200921 99.96 99.96 99.94 99.96 unch 181,707 623,651 -5,568  
Mar21 200921 100.02 100.02 100.00 100.00 -0.01 226,455 573,931 +2,725  
Jun21 200921 100.07 100.07 100.04 100.05 -0.01 239,766 675,751 +39,889  
Sep21 200921 100.08 100.09 100.07 100.08 -0.01 200,689 502,032 +32,155  
Dec21 200921 100.10 100.10 100.07 100.08 -0.01 215,109 421,910 -3,349  
Mar22 200921 100.07 100.08 100.06 100.07 -0.01 156,914 445,166 +9,191  
Total Volume and Open Interest 1,876,549 4,287,340 +122,931  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200921 100.505 100.520 100.505 100.520 +0.015 154,608 529,041 +9,348  
Mar21 200921 100.525 100.540 100.520 100.540 +0.015 114,751 303,320 +914  
Jun21 200921 100.540 100.555 100.535 100.555 +0.015 53,803 370,000 +5,145  
Total Volume and Open Interest 909,162 3,301,179 +29,532  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 200921 99.90 99.91 99.90 99.91 unch 4,453 168,311 +175  
Mar21 200921 99.90 99.91 99.90 99.91 unch 6,567 135,669 +1,422  
Jun21 200921 99.89 99.91 99.89 99.90 unch 4,673 146,599 +1,297  
Sep21 200921 99.88 99.89 99.88 99.89 unch 3,464 94,404 -407  
Dec21 200921 99.86 99.87 99.85 99.86 unch 8,428 75,402 +1,097  
Mar22 200921 99.84 99.85 99.83 99.85 +0.01 5,923 78,502 +3,522  
Jun22 200921 99.83 99.83 99.82 99.83 unch 2,427 26,295 +647  
Sep22 200921 99.82 99.82 99.81 99.82 unch 3,244 17,773 +1,431  
Dec22 200921 99.79 99.79 99.79 99.79 unch 58 826 +0  
Mar23 200921 99.76 99.76 99.76 99.76 +0.01 6 229 +0  
Total Volume and Open Interest 39,243 745,020 +9,184  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200921 99.06 99.10 99.06 99.10 +0.04 186,765 1,461,207 +12,795  
Mar21 200921 99.10 99.10 99.10 99.10 +0.04        
Total Volume and Open Interest 186,765 1,461,207 +12,795  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200921 99.71 99.72 99.71 99.71 +0.00 172,861 1,037,611 +53,003  
Mar21 200921 99.71 99.71 99.71 99.71 +0.00        
Total Volume and Open Interest 172,861 1,037,611 +53,003  
Gold(CMX) Weekly Monthly
Oct20 200921 1948.3 1954.1 1878.4 1902.1 -51.1 12,103 62,723 +517 Hover/Click
Dec20 200921 1957.3 1962.9 1885.4 1910.6 -51.5 273,140 427,145 -6,339 Hover/Click
Feb21 200921 1958.1 1969.6 1892.8 1918.0 -51.7 2,183 41,891 +276 Hover/Click
Apr21 200921 1962.3 1974.0 1898.9 1923.1 -51.9 753 19,461 -35 Hover/Click
Jun21 200921 1963.5 1978.0 1902.2 1927.4 -51.8 266 9,933 +34 Hover/Click
Aug21 200921 1978.2 1978.9 1913.5 1930.0 -51.9 133 5,638 +12 Hover/Click
Oct21 200921 1980.0 1983.4 1916.4 1933.0 -51.9 26 2,475 +16 Hover/Click
Dec21 200921 1980.0 1987.4 1915.0 1935.9 -51.9 164 7,141 +112 Hover/Click
Feb22 200921 1945.5 1945.5 1938.6 1938.6 -51.9 0 26 +0 Hover/Click
Apr22 200921 1940.5 1940.5 1940.5 1940.5 -51.9 0 9 +0 Hover/Click
Jun22 200921 1946.1 1946.1 1946.1 1946.1 -51.9 0 98 +0 Hover/Click
Total Volume and Open Interest 288,951 576,899 -5,454  
Silver(CMX) Weekly Monthly
Sep20 200921 2633.0 2633.0 2407.5 2429.9 -272.9 343 908 -146 Hover/Click
Dec20 200921 2700.5 2713.0 2378.0 2438.7 -274.2 95,309 140,882 +687 Hover/Click
Mar21 200921 2715.0 2726.5 2393.0 2453.3 -275.0 1,817 14,362 +82 Hover/Click
May21 200921 2703.0 2703.0 2412.0 2463.0 -275.2 235 2,602 +101 Hover/Click
Jul21 200921 2638.0 2655.0 2421.0 2472.6 -275.2 170 1,115 +34 Hover/Click
Sep21 200921 2652.5 2652.5 2483.2 2483.2 -275.9 71 957 +21 Hover/Click
Dec21 200921 2751.0 2760.0 2502.3 2502.3 -275.9 33 488 -2 Hover/Click
Total Volume and Open Interest 98,559 163,292 +941  
Platinum(NYMEX) Weekly Monthly
Oct20 200921 932.2 945.0 854.8 876.1 -62.4 20,344 34,048 -2,394 Hover/Click
Jan21 200921 938.5 951.9 863.3 884.7 -61.4 4,528 27,498 +2,834 Hover/Click
Apr21 200921 934.9 938.7 881.5 891.4 -61.8 96 497 +8 Hover/Click
Jul21 200921 895.9 895.9 895.9 895.9 -62.0 8 19 +2 Hover/Click
Total Volume and Open Interest 24,976 62,067 +426  
Palladium(NYMEX) Weekly Monthly
Sep20 200921 2266.10 2266.10 2266.10 2266.10 -97.90 1 87 -1 Hover/Click
Dec20 200921 2375.00 2409.80 2250.30 2281.70 -99.10 1,535 9,569 -96 Hover/Click
Mar21 200921 2395.00 2395.00 2281.10 2288.20 -98.00 6 186 +0 Hover/Click
Total Volume and Open Interest 1,542 9,849 -97  
Copper(CMX) Weekly Monthly
Sep20 200921 309.85 309.85 302.20 302.95 -8.40 383 1,753 -131 Hover/Click
Dec20 200921 310.40 312.10 301.35 303.20 -8.40 76,549 142,078 +187 Hover/Click
Mar21 200921 311.50 312.30 301.50 303.25 -8.85 5,494 52,991 +80 Hover/Click
May21 200921 311.90 312.00 301.65 303.40 -8.75 1,470 27,820 -116 Hover/Click
Jul21 200921 310.65 310.65 302.65 303.45 -8.65 328 8,355 +57 Hover/Click
Total Volume and Open Interest 85,101 246,366 -86  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 200921 27568 27663 26584 27055 -547 236,969 68,140 -1,271 Hover/Click
Mar21 200921 27390 27551 26497 26959 -545 105 60 +22 Hover/Click
Jun21 200921 26918 26918 26498 26918 -536 0 1 +0 Hover/Click
Sep21 200921 26827 26827 26827 26827 -535       Hover/Click
Total Volume and Open Interest 273,777 81,083 -6,399  
S & P 500(CME) Weekly Monthly
Dec20 200921 3310.75 3325.75 3248.00 3275.00 -41.25 560 939 +538  
Mar21 200921 3266.75 3266.75 3266.75 3266.75 -41.25        
Jun21 200921 3254.25 3254.25 3254.25 3254.25 -42.00        
Sep21 200921 3243.75 3243.75 3243.75 3243.75 -41.75        
Total Volume and Open Interest 560 1,013 -40,932  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 200921 3314.50 3326.25 3217.75 3275.00 -41.25 2,676,297 2,470,907 +85,922 Hover/Click
Mar21 200921 3304.75 3317.75 3209.50 3266.75 -41.25 1,221 3,194 -572 Hover/Click
Jun21 200921 3254.25 3301.75 3203.50 3254.25 -42.00 0 37 +0 Hover/Click
Sep21 200921 3208.25 3243.75 3208.25 3243.75 -41.75 0 2 +0 Hover/Click
Total Volume and Open Interest 3,062,435 2,987,567 +26,727  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 200921 10920.00 11009.75 10656.50 10989.00 +62.00 818,376 300,316 +39,348 Hover/Click
Mar21 200921 10922.00 11002.25 10649.50 10981.25 +64.00 871 833 +69 Hover/Click
Jun21 200921 10979.25 10979.25 10666.25 10979.25 +54.25 2 4 +2 Hover/Click
Total Volume and Open Interest 976,639 368,967 +28,203  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200918 1889.40 1897.80 1888.90 1897.80 +9.10 5,000 7,416 -2,533 Hover/Click
Dec20 200921 1860.80 1868.70 1791.90 1813.90 -47.40 12,380 56,360 +187 Hover/Click
Mar21 200921 1810.90 1810.90 1792.50 1810.90 -47.40       Hover/Click
Total Volume and Open Interest 14,825 62,317 -1,272  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200921 30.15 33.00 29.80 31.23 +1.15 63,325 152,028 -3,337  
Nov20 200921 30.90 32.80 30.60 31.68 +1.00 30,142 43,359 +2,671  
Dec20 200921 30.30 31.45 30.05 30.95 +0.92 12,995 26,696 -136  
Total Volume and Open Interest 121,648 257,211 +1,518  
S & P 600(CME)
Sep20 200918 883.70 883.70 883.70 883.70 +8.00 0 827 +0  
Dec20 200921 841.20 841.20 841.20 841.20 -30.00        
Total Volume and Open Interest 0 827 +0  
Russell 2000 Mini(CME) Weekly Monthly
Dec20 200921 1534.80 1538.50 1462.90 1482.80 -52.80 191,577 509,061 +12,217 Hover/Click
Mar21 200921 1499.20 1534.60 1461.00 1479.70 -52.80 22 18 +7 Hover/Click
Jun21 200921 1478.20 1478.20 1478.20 1478.20 -50.90       Hover/Click
Total Volume and Open Interest 224,637 590,665 -2,099  
Nikkei 225(CME)
Dec20 200921 23135 23285 22515 22855 -300 7,140 13,292 +306  
Mar21 200921 22810 23230 22560 22810 -290 0 20 +0  
Total Volume and Open Interest 7,140 13,312 +306  
Nikkei 225(SGX) Weekly Monthly
Dec20 200921 23185 23230 23020 23040 -45 38,710 98,860 +912  
Mar21 200921 23005 23005 23005 23005 -50 0 979 +0  
Jun21 200921 22850 22850 22850 22850 -50 0 6,608 +0  
Total Volume and Open Interest 39,046 128,982 +576  
Nikkei 225 Mini(JPX)
Dec20 200918 23215 23245 23135 23220 +120 244,973 280,686 +14,141  
Mar21 200917 23275 23305 23040 23040 -200 4,884 4,880 +580  
Jun21 200917 23100 23135 22880 22880 -200 234 1,229 -41  
Total Volume and Open Interest 336,740 390,803 +34,280  
Nikkei 225(JPX)
Dec20 200918 23220 23240 23130 23220 +120 16,320 276,404 -57  
Mar21 200918 23150 23170 23090 23150 +110 153 7,110 -17  
Jun21 200918 22970 23000 22970 23000 +120 15 15,831 +9  
Total Volume and Open Interest 16,490 364,313 -215  
Nikkei 225(CME) Yen
Dec20 200921 23085 23235 22460 22810 -290 28,463 35,020 +694  
Mar21 200921 22800 23150 22425 22755 -290 0 4 +0  
Jun21 200921 22615 22615 22615 22615 -290        
Total Volume and Open Interest 28,463 35,028 +694  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200921 22810 22810 22810 22810 -290        
Mar21 200921 22760 22760 22760 22760 -290        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 200921 4942.5 4947.0 4768.0 4782.0 -186.5 65,752 240,331 -4,210  
Nov20 200921 4885.0 4885.0 4778.5 4778.5 -186.5        
Dec20 200921 4930.5 4930.5 4762.5 4770.5 -186.5 422 66,888 +35  
Mar21 200921 4757.0 4757.0 4757.0 4757.0 -189.0        
Jun21 200921 4669.5 4669.5 4669.5 4669.5 -186.5        
Sep21 200921 4653.5 4653.5 4653.5 4653.5          
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200921 24462 24579 23862 23891 -565 141,082 110,360 +4,259  
Oct20 200921 24449 24573 23853 23891 -566 1,305 6,001 +349  
Total Volume and Open Interest 142,750 128,289 +4,685  
DAX(EUREX) Weekly Monthly
Dec20 200921 13134.5 13136.5 12478.5 12490.5 -652.0 43,852 65,371 +14,506  
Mar21 200921 12990.0 13011.5 12481.0 12481.0 -651.0 3 484 +2  
Jun21 200921 12492.0 12492.0 12492.0 12492.0          
Mini-DAX(EUREX)
Sep20 200918 13246.0 13262.0 13175.0 13252.5 +27.0 41,737 10,107 -1,349  
Dec20 200921 13132.0 13137.0 12478.0 12490.5 -652.0 6,446 9,094 +2,144  
Mar21 200921 13001.0 13021.0 12471.0 12481.0 -651.0 26 19 +4  
Total Volume and Open Interest 62,989 16,541 -531  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200918 3320 3329 3305 3318 -3 1,367,056 1,874,332 -1,210,299  
Dec20 200921 3275 3277 3137 3141 -139 816,101 3,221,249 +222,674  
Mar21 200921 3235 3235 3128 3128 -139 4,322 21,165 +317  
Total Volume and Open Interest 1,742,072 4,426,430 -531,241  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200918 10531 10560 10518 10560 +23 89,233 79,560 -46,969  
Dec20 200921 10433 10456 10235 10270 -228 43,760 136,138 +14,359  
Mar21 200921 10250 10250 10150 10161 -228 3 188 -12  
Total Volume and Open Interest 104,739 181,139 -20,400  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 200921 5969.00 5980.00 5745.50 5766.00 -224.50 90,418 774,630 +12,236  
Mar21 200921 5861.00 5861.00 5725.00 5725.00 -224.50 21 211 +19  
Jun21 200921 5682.50 5682.50 5682.50 5682.50 -224.50 3 68 +3  
Total Volume and Open Interest 196,853 820,468 +608  
SPI 200(SFE) Weekly Monthly
Dec20 200921 5868.0 5882.0 5792.0 5811.0 -61.0 55,398 314,651 +10,383  
Mar21 200921 5740.0 5744.0 5740.0 5744.0 -61.0 2 1,697 +2  
Jun21 200921 5722.0 5722.0 5722.0 5722.0 -61.0 0 288 +0  
Total Volume and Open Interest 70,294 362,941 -9,680  
FTSE MIB(ISE)
Dec20 200921 19335.00 19375.00 18700.00 18740.00 -723.00 13,345 57,167 +6,779  
Mar21 200921 18700.00 19070.00 18625.00 18640.00 -721.00 2 7 +2  
Jun21 200921 18300.00 18300.00 18300.00 18300.00 -686.00        
Total Volume and Open Interest 35,051 81,694 -17,259  
KOSPI 200(KFE)
Dec20 200921 317.00 320.30 314.25 315.45 -3.00 272,912 271,835 +4,801  
Mar21 200921 314.50 317.00 311.05 312.10 -2.45 126 4,166 +10  
Jun21 200921 308.00 308.90 308.00 308.90 -5.25 2 14,802 +0  
Total Volume and Open Interest 273,045 308,136 +4,811  
GSCI(CME) Weekly Monthly
Oct20 200921 351.10 351.10 345.40 347.65 -10.05 11 5,993 +0  
Nov20 200921 351.60 351.60 351.60 351.60 -10.05        
Dec20 200921 347.00 347.00 347.00 347.00 -19.25        
Total Volume and Open Interest 11 5,993 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy