Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 22, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200922 1020.25 1037.00 1013.25 1019.75 -2.75 188,266 419,087 +1,725 Hover/Click
Jan21 200922 1025.00 1041.50 1018.25 1024.50 -3.00 62,458 147,747 +4,416 Hover/Click
Mar21 200922 1019.00 1034.75 1012.50 1019.00 -2.00 36,222 184,506 -2,215 Hover/Click
May21 200922 1015.50 1030.25 1009.00 1015.50 -1.50 19,812 89,736 +1,283 Hover/Click
Jul21 200922 1017.50 1031.50 1011.25 1017.00 -1.75 17,631 64,111 +1,873 Hover/Click
Aug21 200922 1008.00 1023.00 1004.75 1009.75 -1.75 1,311 4,295 +19 Hover/Click
Sep21 200922 980.25 995.00 980.25 982.25 -3.75 728 2,394 +84 Hover/Click
Nov21 200922 962.00 972.25 958.00 959.00 -5.00 10,421 33,395 +1,576 Hover/Click
Jan22 200922 966.00 971.75 957.50 958.50 -5.00 900 7,285 +417 Hover/Click
Mar22 200922 942.00 953.00 937.25 938.25 -6.00 2,684 16,218 +1,067 Hover/Click
May22 200922 947.75 949.25 933.00 935.00 -6.00 441 2,640 +62 Hover/Click
Jul22 200922 949.25 950.25 934.00 936.00 -7.00 177 968 +20 Hover/Click
Aug22 200922 933.25 933.25 933.25 933.25 -7.00 0 32 +0 Hover/Click
Sep22 200922 921.25 921.25 921.25 921.25 -7.00 0 35 +0 Hover/Click
Total Volume and Open Interest 341,313 973,647 +10,402  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200922 333.00 340.10 330.70 337.30 +3.90 13,694 39,497 -1,097 Hover/Click
Dec20 200922 337.60 344.70 335.20 341.00 +2.90 79,291 191,331 +4,021 Hover/Click
Jan21 200922 338.10 344.40 336.20 339.90 +1.20 19,926 46,691 +811 Hover/Click
Mar21 200922 334.80 340.60 332.90 335.00 -0.20 16,495 71,452 +2,331 Hover/Click
May21 200922 331.20 336.50 329.40 330.90 -0.70 12,707 50,661 +623 Hover/Click
Jul21 200922 330.20 335.60 329.20 329.90 -1.30 8,715 29,889 -1,644 Hover/Click
Aug21 200922 328.40 332.90 325.80 326.60 -2.30 3,136 6,836 +509 Hover/Click
Sep21 200922 324.40 328.40 320.70 321.20 -3.40 873 8,509 -139 Hover/Click
Oct21 200922 316.90 321.80 314.40 314.40 -4.00 758 7,668 +0 Hover/Click
Dec21 200922 317.20 321.80 313.90 314.60 -3.60 1,778 12,437 -66 Hover/Click
Total Volume and Open Interest 158,652 470,238 +5,776  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200922 34.30 34.55 33.57 33.67 -0.60 18,061 28,864 -3,985 Hover/Click
Dec20 200922 34.22 34.50 33.51 33.60 -0.60 85,841 202,313 +4,488 Hover/Click
Jan21 200922 34.26 34.53 33.59 33.70 -0.56 16,913 51,028 +65 Hover/Click
Mar21 200922 34.24 34.51 33.65 33.77 -0.51 15,986 72,406 +1,009 Hover/Click
May21 200922 34.28 34.51 33.65 33.80 -0.48 14,172 62,133 -19 Hover/Click
Jul21 200922 34.19 34.45 33.68 33.83 -0.42 7,997 37,128 -83 Hover/Click
Aug21 200922 34.07 34.23 33.57 33.69 -0.35 2,153 5,766 +474 Hover/Click
Sep21 200922 33.50 33.86 33.33 33.37 -0.30 740 3,663 +261 Hover/Click
Oct21 200922 33.01 33.34 32.80 32.92 -0.25 1,004 6,241 +179 Hover/Click
Dec21 200922 32.85 33.28 32.71 32.84 -0.28 1,779 11,976 +58 Hover/Click
Total Volume and Open Interest 165,841 488,121 +2,626  
Canola(WCE) Weekly Monthly
Nov20 200922 527.0 527.0 520.0 521.2 -5.2 17,437 140,469 -865 Hover/Click
Jan21 200922 533.5 534.0 527.2 528.7 -5.2 10,136 47,871 +667 Hover/Click
Mar21 200922 540.0 540.3 533.6 535.2 -5.4 4,566 23,721 +341 Hover/Click
May21 200922 543.6 543.6 536.8 538.8 -5.3 1,931 13,858 +274 Hover/Click
Jul21 200922 545.8 545.8 539.0 541.0 -5.6 849 5,675 -107 Hover/Click
Total Volume and Open Interest 37,498 242,502 +2,099  
Corn(CBOT) Weekly Monthly
Dec20 200922 369.75 373.25 365.75 369.25 -0.50 191,291 819,548 +4,268 Hover/Click
Mar21 200922 379.00 382.50 375.50 378.75 -0.50 57,576 253,236 +4,264 Hover/Click
May21 200922 384.75 388.00 381.25 384.50 -0.25 30,772 107,372 +1,876 Hover/Click
Jul21 200922 388.50 391.75 385.25 388.25 -0.50 28,269 113,897 +2,640 Hover/Click
Sep21 200922 382.75 385.75 380.25 383.00 unch 5,847 43,859 +635 Hover/Click
Dec21 200922 388.00 390.25 385.50 387.75 -0.50 21,251 142,718 +2,595 Hover/Click
Mar22 200922 396.00 398.50 394.25 395.75 -0.50 1,202 6,829 +238 Hover/Click
May22 200922 400.00 402.25 398.75 400.25 unch 64 991 -3 Hover/Click
Jul22 200922 403.00 405.75 402.50 403.75 +0.50 508 3,434 +109 Hover/Click
Sep22 200922 388.75 390.25 388.75 388.75 +0.25 1 597 +0 Hover/Click
Total Volume and Open Interest 336,998 1,498,989 +16,728  
Wheat(CBOT) Weekly Monthly
Dec20 200922 553.50 567.00 550.25 558.00 +3.25 101,480 219,976 +5,089 Hover/Click
Mar21 200922 562.00 574.75 558.75 565.75 +2.75 29,004 70,370 +2,118 Hover/Click
May21 200922 567.25 579.50 564.00 570.50 +2.25 11,895 31,053 +834 Hover/Click
Jul21 200922 564.50 576.50 562.00 568.00 +1.00 16,940 42,632 +2,236 Hover/Click
Sep21 200922 571.00 581.25 567.50 573.25 +0.75 6,692 6,660 +1,250 Hover/Click
Dec21 200922 580.50 590.00 577.00 582.50 +1.00 5,352 16,874 +1,378 Hover/Click
Total Volume and Open Interest 172,681 390,893 +13,340  
Wheat(KCBT) Weekly Monthly
Dec20 200922 488.50 500.25 484.00 491.75 +4.50 41,700 134,272 -761 Hover/Click
Mar21 200922 498.25 511.00 495.00 502.75 +4.50 12,074 53,458 +319 Hover/Click
May21 200922 506.25 518.25 502.50 509.75 +4.25 4,790 18,234 -714 Hover/Click
Jul21 200922 515.00 523.50 508.75 515.75 +4.25 6,191 14,759 +904 Hover/Click
Sep21 200922 520.25 530.50 516.00 523.00 +4.00 2,017 3,394 +160 Hover/Click
Dec21 200922 532.00 540.75 527.00 534.00 +4.25 1,173 3,178 -79 Hover/Click
Mar22 200922 546.00 547.75 535.25 541.50 +4.00 78 179 +28 Hover/Click
Total Volume and Open Interest 68,055 227,601 -117  
Wheat(MGE) Weekly Monthly
Dec20 200922 534.25 545.50 534.25 539.75 +5.00 8,356 37,969 +257 Hover/Click
Mar21 200922 547.25 556.00 546.50 552.75 +6.00 1,917 12,999 +720 Hover/Click
May21 200922 555.00 563.25 555.00 560.25 +5.00 509 3,843 -28 Hover/Click
Jul21 200922 569.00 569.00 566.00 566.75 +3.75 466 1,909 -49 Hover/Click
Sep21 200922 575.25 577.25 570.50 571.50 +2.50 337 1,990 +40 Hover/Click
Dec21 200922 581.75 584.00 579.00 581.00 +2.25 141 603 +47 Hover/Click
Total Volume and Open Interest 11,737 59,325 +995  
Oats(CBOT) Weekly Monthly
Dec20 200922 281.75 289.75 280.00 289.25 +5.50 920 4,740 +198 Hover/Click
Mar21 200922 281.25 288.50 281.25 288.25 +5.00 53 353 +23 Hover/Click
May21 200922 286.00 286.00 286.00 286.00 +4.75 8 72 +0 Hover/Click
Jul21 200922 284.25 284.25 284.25 284.25 +4.50       Hover/Click
Total Volume and Open Interest 981 5,165 +221  
Rough Rice(CBOT) Weekly Monthly
Nov20 200922 12.25 12.53 12.22 12.52 +0.30 303 9,104 +0 Hover/Click
Jan21 200922 12.51 12.72 12.49 12.69 +0.27 14 343 +2 Hover/Click
Mar21 200922 12.82 12.82 12.82 12.82 +0.27 0 51 +0 Hover/Click
May21 200922 12.89 12.89 12.89 12.89 +0.27 0 4 +0 Hover/Click
Total Volume and Open Interest 317 9,508 +2  
Live Cattle(CME) Weekly Monthly
Oct20 200922 106.930 107.035 106.150 106.480 -0.220 14,416 38,698 -3,475 Hover/Click
Dec20 200922 110.800 110.885 109.800 110.180 -0.420 21,777 119,650 +2,586 Hover/Click
Feb21 200922 115.430 115.430 114.000 114.200 -1.050 7,077 58,341 -87 Hover/Click
Apr21 200922 117.430 117.430 116.230 116.385 -1.015 4,644 48,854 +572 Hover/Click
Jun21 200922 110.750 110.850 109.700 109.850 -0.900 1,738 25,279 +192 Hover/Click
Aug21 200922 109.230 109.230 108.100 108.230 -0.820 495 4,190 +114 Hover/Click
Total Volume and Open Interest 50,279 296,805 -60  
Feeder Cattle(CME) Weekly Monthly
Sep20 200922 141.550 142.130 141.350 141.700 +0.620 993 1,198 -152 Hover/Click
Oct20 200922 142.450 142.500 140.300 140.630 -1.620 4,505 11,080 -993 Hover/Click
Nov20 200922 143.035 143.500 140.800 141.185 -1.550 3,942 14,156 +972 Hover/Click
Jan21 200922 141.150 141.185 139.200 139.450 -1.485 2,198 10,704 +89 Hover/Click
Mar21 200922 140.080 140.330 138.250 138.485 -1.595 863 4,341 +185 Hover/Click
Apr21 200922 141.380 141.535 139.535 139.735 -1.665 226 921 +56 Hover/Click
May21 200922 141.900 141.935 140.080 140.550 -0.935 134 584 +30 Hover/Click
Total Volume and Open Interest 12,934 43,042 +187  
Lean Hogs(CME) Weekly Monthly
Oct20 200922 67.600 68.600 67.080 68.330 +2.730 10,930 32,792 -1,663 Hover/Click
Dec20 200922 62.950 64.550 62.680 64.100 +2.550 14,681 94,864 +151 Hover/Click
Feb21 200922 68.300 69.900 68.130 69.080 +1.860 7,917 40,173 +629 Hover/Click
Apr21 200922 71.650 72.780 71.580 72.280 +1.330 3,081 29,851 +433 Hover/Click
May21 200922 75.980 76.530 75.980 76.380 +1.180 39 1,066 +8  
Jun21 200922 80.400 81.100 80.130 80.800 +0.970 2,524 15,733 +380 Hover/Click
Jul21 200922 80.280 80.750 80.030 80.600 +0.700 674 5,513 +131 Hover/Click
Aug21 200922 79.000 79.450 78.850 79.300 +0.420 289 2,418 +135 Hover/Click
Total Volume and Open Interest 40,182 223,826 +202  
Class III Milk(CME) Weekly Monthly
Sep20 200922 16.25 16.31 16.24 16.27 +0.01 22 3,999 -13 Hover/Click
Oct20 200922 19.52 19.52 18.15 18.42 -1.23 491 4,616 +22 Hover/Click
Nov20 200922 18.94 18.99 17.84 18.16 -0.82 460 3,648 +105 Hover/Click
Dec20 200922 17.64 17.66 16.90 17.21 -0.46 310 2,869 +155 Hover/Click
Jan21 200922 16.81 16.90 16.41 16.67 -0.20 136 1,102 +68 Hover/Click
Feb21 200922 16.45 16.50 16.30 16.49 -0.01 76 965 +34 Hover/Click
Mar21 200922 16.49 16.49 16.33 16.49 unch 50 995 +33 Hover/Click
Apr21 200922 16.45 16.45 16.37 16.38 -0.02 35 576 +24 Hover/Click
May21 200922 16.48 16.48 16.45 16.45 -0.05 24 634 +19 Hover/Click
Jun21 200922 16.65 16.65 16.63 16.65 unch 21 563 +19 Hover/Click
Jul21 200922 16.80 16.80 16.80 16.80 unch 10 213 -10 Hover/Click
Aug21 200922 16.85 16.85 16.85 16.85 unch 0 195 +0 Hover/Click
Sep21 200922 16.97 16.97 16.97 16.97 unch 0 144 +0 Hover/Click
Total Volume and Open Interest 1,635 20,891 +456  
Cocoa(ICE) Weekly Monthly
Dec20 200922 2643 2649 2547 2556 -73 14,848 98,499 +1,267 Hover/Click
Mar21 200922 2616 2627 2533 2541 -70 6,048 63,478 -256 Hover/Click
May21 200922 2610 2615 2528 2536 -66 3,020 25,990 +785 Hover/Click
Jul21 200922 2606 2606 2524 2532 -61 875 14,306 +390 Hover/Click
Sep21 200922 2595 2595 2521 2524 -56 247 9,074 +7 Hover/Click
Dec21 200922 2579 2579 2500 2510 -53 163 9,191 +32 Hover/Click
Mar22 200922 2510 2510 2510 2510 -52 9 355 -8 Hover/Click
Total Volume and Open Interest 25,210 220,921 +2,217  
Coffee "C"(ICE) Weekly Monthly
Dec20 200922 112.55 114.80 110.35 110.65 -1.35 20,915 113,862 -20 Hover/Click
Mar21 200922 114.85 116.50 112.20 112.45 -1.40 8,241 61,828 -181 Hover/Click
May21 200922 115.95 117.95 113.70 113.95 -1.40 2,884 36,065 -59 Hover/Click
Jul21 200922 117.30 119.35 115.10 115.35 -1.35 1,109 23,393 +305 Hover/Click
Sep21 200922 118.45 120.20 116.25 116.50 -1.35 828 10,457 +54 Hover/Click
Dec21 200922 119.65 121.45 117.55 117.80 -1.30 559 13,842 +39 Hover/Click
Total Volume and Open Interest 34,650 275,665 +6  
Orange Juice(ICE) Weekly Monthly
Nov20 200922 115.50 116.50 112.50 112.90 -2.80 508 7,039 +91 Hover/Click
Jan21 200922 118.15 118.15 115.55 115.85 -2.40 59 1,220 +22 Hover/Click
Mar21 200922 121.00 121.00 118.75 118.90 -2.15 3 544 +0 Hover/Click
May21 200922 123.30 123.30 121.80 121.80 -1.85 0 108 +0 Hover/Click
Jul21 200922 125.85 126.15 124.75 124.75 -1.10 0 14 +0 Hover/Click
Sep21 200922 127.10 127.10 127.10 127.10 -1.10       Hover/Click
Total Volume and Open Interest 570 8,926 +113  
Sugar #11(ICE) Weekly Monthly
Oct20 200922 12.51 12.95 12.51 12.89 +0.34 35,712 105,411 -12,772 Hover/Click
Mar21 200922 13.13 13.49 13.11 13.41 +0.28 66,695 395,066 +5,338 Hover/Click
May21 200922 12.95 13.27 12.95 13.20 +0.24 19,404 147,451 +1,814 Hover/Click
Jul21 200922 12.74 12.99 12.74 12.94 +0.19 13,650 104,510 +1,283 Hover/Click
Oct21 200922 12.71 12.90 12.70 12.84 +0.15 9,293 95,753 +804 Hover/Click
Mar22 200922 12.95 13.11 12.95 13.05 +0.10 5,125 45,275 -1,171 Hover/Click
May22 200922 12.53 12.63 12.50 12.56 +0.07 1,034 32,836 +147 Hover/Click
Jul22 200922 12.16 12.27 12.15 12.17 +0.04 973 22,860 +223 Hover/Click
Total Volume and Open Interest 152,384 978,740 -4,172  
London Cocoa(LCE) Weekly Monthly
Dec20 200922 1885 1909 1848 1855 -34 6,306 62,379 -84 Hover/Click
Mar21 200922 1840 1847 1798 1804 -34 4,554 62,914 +455 Hover/Click
May21 200922 1820 1827 1781 1789 -30 3,378 38,160 -337 Hover/Click
Jul21 200922 1807 1811 1768 1778 -27 1,127 14,359 +157 Hover/Click
Sep21 200922 1798 1799 1764 1771 -24 450 16,173 -73 Hover/Click
Dec21 200922 1781 1781 1751 1757 -22 110 17,774 +14 Hover/Click
Mar22 200922 1761 1761 1761 1761 -22 2 1,190 +0 Hover/Click
Total Volume and Open Interest 15,927 213,443 +132  
London Sugar(LCE) Weekly Monthly
Dec20 200922 366.80 373.20 366.40 371.80 +5.00 3,923 39,274 -687 Hover/Click
Mar21 200922 368.30 373.70 367.50 372.50 +5.10 1,351 22,436 +6 Hover/Click
May21 200922 370.90 376.20 370.70 375.20 +4.60 499 12,602 +112 Hover/Click
Aug21 200922 369.20 373.60 368.60 372.60 +3.90 82 5,046 +4 Hover/Click
Oct21 200922 367.80 371.40 367.20 369.10 +3.00 18 3,771 -1 Hover/Click
Total Volume and Open Interest 5,915 84,976 -525  
Cotton(ICE) Weekly Monthly
Oct20 200922 63.92 64.31 63.56 63.84 +0.10 12 98 +2 Hover/Click
Dec20 200922 65.25 65.95 65.00 65.54 +0.30 12,544 124,688 -876 Hover/Click
Mar21 200922 66.37 66.89 65.94 66.47 +0.23 2,789 55,024 +65 Hover/Click
May21 200922 67.19 67.70 66.82 67.28 +0.20 833 12,037 -8 Hover/Click
Jul21 200922 68.05 68.32 67.55 67.98 +0.21 535 10,448 -23 Hover/Click
Oct21 200922 66.94 66.94 66.94 66.94 +0.20 0 4 +0 Hover/Click
Total Volume and Open Interest 17,200 220,524 -874  
Lumber(CME) Weekly Monthly
Nov20 200922 554.6 578.6 550.1 578.6 +29.0 220 2,135 -12  
Jan21 200922 472.3 523.0 472.3 522.0 +28.0 54 932 -13  
Mar21 200922 448.7 457.0 433.0 450.2 +22.2 28 307 +1  
May21 200922 408.8 432.1 408.8 429.0 +0.3 19 91 -2  
Jul21 200922 404.3 404.3 404.3 404.3 +0.3 0 1 +0  
Sep21 200922 405.8 405.8 405.8 405.8 +0.3        
Nov21 200922 405.8 405.8 405.8 405.8 +0.3        
Total Volume and Open Interest 321 3,466 -26  
Crude Oil(NYM) Weekly Monthly
Oct20 200922 39.63 40.02 39.00 39.60 +0.29 85,906 53,422 -12,340 Hover/Click
Nov20 200922 39.84 40.27 39.19 39.80 +0.26 280,854 372,537 -2,158 Hover/Click
Dec20 200922 40.08 40.56 39.50 40.09 +0.24 112,402 289,523 +4,528 Hover/Click
Jan21 200922 40.40 40.87 39.84 40.40 +0.21 40,727 138,013 +9,105 Hover/Click
Feb21 200922 40.77 41.18 40.21 40.73 +0.19 17,781 83,932 -1,481 Hover/Click
Mar21 200922 41.11 41.51 40.53 41.06 +0.19 23,655 135,839 +107 Hover/Click
Apr21 200922 41.35 41.78 40.86 41.35 +0.18 4,290 53,353 -240 Hover/Click
May21 200922 41.74 42.05 41.11 41.62 +0.18 3,615 50,869 -828 Hover/Click
Jun21 200922 41.90 42.27 41.35 41.85 +0.19 30,976 184,373 -296 Hover/Click
Jul21 200922 42.08 42.44 41.64 42.04 +0.19 1,804 41,153 -306 Hover/Click
Aug21 200922 42.25 42.49 41.75 42.21 +0.19 889 33,094 -46 Hover/Click
Sep21 200922 42.21 42.62 42.07 42.37 +0.21 1,669 53,926 -60 Hover/Click
Oct21 200922 42.58 42.75 42.17 42.51 +0.21 298 30,013 +55 Hover/Click
Nov21 200922 42.45 42.64 42.42 42.64 +0.21 537 26,372 +310 Hover/Click
Dec21 200922 42.83 43.12 42.28 42.76 +0.21 29,860 223,802 +1,994 Hover/Click
Jan22 200922 42.84 42.84 42.84 42.84 +0.21 679 22,477 +111 Hover/Click
Total Volume and Open Interest 654,720 2,060,694 +1,449  
e-miNY Crude Oil(NYM)
Nov20 200922 39.875 40.275 39.175 39.800 +0.250 4,726 1,096 +324  
Dec20 200922 40.275 40.550 39.525 40.100 +0.250 1,152 811 +141  
Jan21 200922 40.200 40.825 39.875 40.400 +0.200 19 118 +12  
Feb21 200922 40.875 40.875 40.500 40.725 +0.175 3 68 -1  
Mar21 200922 41.150 41.150 41.050 41.050 +0.175 2 40 +0  
Apr21 200922 41.350 41.450 41.350 41.350 +0.175 3 65 -3  
May21 200922 41.625 41.625 41.625 41.625 +0.175 0 20 +0  
Jun21 200922 41.850 42.250 41.375 41.850 +0.200 8 132 +3  
Jul21 200922 41.950 42.050 41.850 42.050 +0.200 0 10 +0  
Aug21 200922 42.200 42.200 42.200 42.200 +0.175 4 3 +1  
Total Volume and Open Interest 10,678 3,294 +360  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200922 111.60 112.36 108.77 109.61 -1.12 41,367 56,835 -11,067 Hover/Click
Nov20 200922 112.36 113.64 110.04 110.90 -0.98 60,953 96,893 +2,300 Hover/Click
Dec20 200922 114.53 115.37 111.93 112.77 -0.88 23,637 63,304 +3,575 Hover/Click
Jan21 200922 116.44 117.41 114.03 114.85 -0.88 13,714 33,102 -247 Hover/Click
Feb21 200922 118.37 119.17 115.89 116.72 -0.80 6,797 32,102 +472 Hover/Click
Mar21 200922 118.72 120.12 117.30 118.12 -0.72 4,406 23,146 +457 Hover/Click
Apr21 200922 120.77 120.77 118.04 118.87 -0.68 1,588 14,948 +89 Hover/Click
May21 200922 120.42 121.22 119.51 119.94 -0.62 857 10,214 -3 Hover/Click
Jun21 200922 121.92 123.14 120.31 121.25 -0.55 2,603 25,250 +401 Hover/Click
Jul21 200922 124.12 124.44 122.08 123.02 -0.49 839 5,220 +66 Hover/Click
Aug21 200922 125.16 125.74 123.97 124.66 -0.44 579 5,487 -80 Hover/Click
Sep21 200922 127.30 127.30 126.21 126.21 -0.38 480 6,139 +3 Hover/Click
Oct21 200922 127.61 127.61 127.61 127.61 -0.36 306 4,074 +69 Hover/Click
Nov21 200922 128.80 128.80 128.80 128.80 -0.35 173 3,306 +15 Hover/Click
Total Volume and Open Interest 159,454 429,716 -3,799  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200922 118.63 118.85 115.21 116.43 -1.28 45,606 49,780 -7,287 Hover/Click
Nov20 200922 116.15 116.58 113.17 114.38 -1.06 63,165 107,928 +2,647 Hover/Click
Dec20 200922 114.88 115.07 111.96 113.17 -0.78 26,952 56,829 -1,125 Hover/Click
Jan21 200922 114.95 115.34 112.39 113.54 -0.69 10,672 26,980 +379 Hover/Click
Feb21 200922 115.71 116.57 113.75 114.87 -0.58 4,949 10,976 +710 Hover/Click
Mar21 200922 117.91 118.43 116.32 117.21 -0.44 4,040 22,788 -539 Hover/Click
Apr21 200922 132.40 132.74 130.89 131.71 -0.54 2,183 15,514 -63 Hover/Click
May21 200922 133.77 134.22 132.41 133.13 -0.55 1,337 9,811 +11 Hover/Click
Jun21 200922 133.55 134.46 132.51 133.32 -0.53 2,947 28,925 -366 Hover/Click
Jul21 200922 133.59 133.88 132.89 132.89 -0.50 373 4,141 -18 Hover/Click
Total Volume and Open Interest 163,599 357,549 -5,688  
e-miNY RBOB Gasoline(NYM)
Oct20 200922 116.43 116.43 116.43 116.43 -1.28 0 2 +0  
Nov20 200922 114.38 114.38 114.38 114.38 -1.06        
Dec20 200922 113.17 113.17 113.17 113.17 -0.78        
Jan21 200922 113.54 113.54 113.54 113.54 -0.69        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200922 1.888 1.897 1.808 1.834 -0.001 151,869 74,496 -13,096 Hover/Click
Nov20 200922 2.732 2.742 2.561 2.597 -0.113 120,179 281,072 +5,831 Hover/Click
Dec20 200922 3.194 3.204 3.091 3.134 -0.052 56,379 132,944 +7,065 Hover/Click
Jan21 200922 3.321 3.329 3.225 3.264 -0.053 35,345 146,737 +1,566 Hover/Click
Feb21 200922 3.272 3.284 3.186 3.223 -0.049 10,979 57,857 +1,278 Hover/Click
Mar21 200922 3.133 3.148 3.065 3.099 -0.039 21,055 119,782 +1,791 Hover/Click
Apr21 200922 2.806 2.810 2.769 2.792 -0.022 13,661 80,758 +681 Hover/Click
May21 200922 2.761 2.766 2.728 2.750 -0.020 5,733 43,085 +89 Hover/Click
Jun21 200922 2.788 2.791 2.754 2.775 -0.019 3,963 28,295 +371 Hover/Click
Jul21 200922 2.817 2.825 2.791 2.812 -0.017 2,470 20,057 -380 Hover/Click
Aug21 200922 2.824 2.840 2.805 2.825 -0.015 1,955 22,611 +478 Hover/Click
Sep21 200922 2.818 2.828 2.793 2.813 -0.015 2,766 29,024 +700 Hover/Click
Oct21 200922 2.850 2.856 2.824 2.842 -0.014 5,262 71,008 +194 Hover/Click
Nov21 200922 2.900 2.910 2.885 2.900 -0.011 1,464 27,362 +78 Hover/Click
Dec21 200922 3.042 3.049 3.028 3.041 -0.010 1,388 24,029 +173 Hover/Click
Jan22 200922 3.135 3.146 3.130 3.145 -0.006 1,888 25,174 +341 Hover/Click
Total Volume and Open Interest 439,979 1,280,054 +8,436  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200922 41.79 42.20 41.21 41.72 +0.28 204,656 244,943 -16,228 Hover/Click
Dec20 200922 42.31 42.72 41.68 42.19 +0.23 216,518 446,594 +2,959 Hover/Click
Jan21 200922 42.73 43.13 42.11 42.58 +0.17 83,746 249,977 -4,444 Hover/Click
Feb21 200922 43.16 43.49 42.50 42.95 +0.14 49,323 134,686 -5,007 Hover/Click
Mar21 200922 43.52 43.85 42.86 43.31 +0.13 30,007 133,385 +971 Hover/Click
Apr21 200922 43.85 44.15 43.23 43.66 +0.13 14,304 68,730 +151 Hover/Click
May21 200922 44.24 44.50 43.58 44.00 +0.13 11,199 68,297 +1,863 Hover/Click
Jun21 200922 44.55 44.81 43.89 44.32 +0.13 40,275 186,284 -2,120 Hover/Click
Jul21 200922 44.81 45.01 44.20 44.58 +0.13 5,088 58,790 -1,001 Hover/Click
Aug21 200922 45.09 45.09 44.48 44.82 +0.13 1,287 40,736 -118 Hover/Click
Sep21 200922 45.05 45.14 44.69 45.04 +0.12 3,820 48,925 -77 Hover/Click
Oct21 200922 45.24 45.24 45.24 45.24 +0.13 848 30,501 +338 Hover/Click
Nov21 200922 45.40 45.40 45.40 45.40 +0.12 621 25,221 -107 Hover/Click
Dec21 200922 45.77 45.98 45.12 45.55 +0.12 29,322 231,759 -2,670 Hover/Click
Total Volume and Open Interest 707,859 2,404,403 -23,107  
Gas Oil(ICE) Weekly Monthly
Oct20 200922 323.75 327.00 318.00 322.25 +0.50 93,053 128,418 -10,996 Hover/Click
Nov20 200922 330.75 334.25 324.50 329.00 +0.25 70,569 144,080 -119 Hover/Click
Dec20 200922 339.50 339.75 330.25 334.75 +0.25 43,976 138,983 +4,294 Hover/Click
Jan21 200922 342.50 344.75 336.00 340.50 +0.25 16,800 60,580 -659 Hover/Click
Feb21 200922 347.75 350.75 341.50 345.75 +0.25 8,617 45,686 -592 Hover/Click
Mar21 200922 352.75 355.50 346.25 350.50 +0.25 6,948 42,269 +786 Hover/Click
Apr21 200922 353.00 359.00 350.25 354.25 unch 2,677 26,159 +152 Hover/Click
May21 200922 357.25 362.75 354.25 358.00 unch 2,385 23,246 -72 Hover/Click
Jun21 200922 363.50 366.25 357.75 361.50 +0.25 7,855 48,438 +374 Hover/Click
Jul21 200922 366.25 370.00 362.00 365.50 unch 1,437 18,547 +475 Hover/Click
Total Volume and Open Interest 263,702 917,518 -5,204  
Ethanol(CBOT)
Oct20 200922 1.325 1.325 1.325 1.325 unch 7 40 +0  
Nov20 200922 1.280 1.305 1.250 1.305 -0.005 1 6 +0  
Dec20 200922 1.310 1.310 1.310 1.310 -0.005 0 1 +0  
Jan21 200922 1.295 1.295 1.295 1.295 -0.005        
Feb21 200922 1.295 1.295 1.295 1.295 -0.005        
Mar21 200922 1.295 1.295 1.295 1.295 -0.005        
Apr21 200922 1.340 1.340 1.340 1.340 -0.005        
May21 200922 1.360 1.360 1.360 1.360 -0.005        
Total Volume and Open Interest 8 47 +0  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 200922 39.96 40.26 39.20 39.80 +0.26 30,022 52,531 -751 Hover/Click
Dec20 200922 40.22 40.55 39.51 40.09 +0.24 44,595 85,257 +4,493 Hover/Click
Jan21 200922 40.55 40.87 39.87 40.40 +0.21 21,274 21,465 +152 Hover/Click
Feb21 200922 40.68 41.17 40.20 40.73 +0.19 9,649 10,629 -307 Hover/Click
Mar21 200922 41.25 41.43 40.57 41.06 +0.19 5,824 15,647 -83 Hover/Click
Apr21 200922 41.55 41.70 40.96 41.35 +0.18 1,488 6,883 -257 Hover/Click
May21 200922 41.82 41.89 41.38 41.62 +0.18 1,166 5,851 -3 Hover/Click
Jun21 200922 42.05 42.25 41.49 41.85 +0.19 5,484 32,167 +189 Hover/Click
Jul21 200922 42.03 42.34 41.80 42.04 +0.19 485 5,674 -61 Hover/Click
Aug21 200922 42.21 42.21 42.21 42.21 +0.19 389 6,187 -22 Hover/Click
Sep21 200922 42.37 42.37 42.37 42.37 +0.21 584 6,616 -67 Hover/Click
Oct21 200922 42.51 42.51 42.51 42.51 +0.21 121 6,814 -6 Hover/Click
Nov21 200922 42.64 42.64 42.64 42.64 +0.21 105 6,228 +1 Hover/Click
Dec21 200922 42.93 43.02 42.42 42.76 +0.21 5,656 78,565 -34 Hover/Click
Jan22 200922 42.84 42.84 42.84 42.84 +0.21 11 3,840 -9 Hover/Click
Feb22 200922 42.93 42.93 42.93 42.93 +0.21 3 2,812 +1 Hover/Click
Total Volume and Open Interest 140,616 455,206 +1,246  
US Dollar Index(ICE) Weekly Monthly
Dec20 200922 93.585 94.120 93.500 94.018 +0.333 15,652 28,095 +581 Hover/Click
Mar21 200922 93.560 94.075 93.460 93.978 +0.338 22 442 +12 Hover/Click
Jun21 200922 94.020 94.040 93.918 93.918 +0.338 0 5 +0 Hover/Click
Total Volume and Open Interest 15,674 28,542 +593  
Australian Dollar(CME) Weekly Monthly
Dec20 200922 72.24 72.37 71.56 71.68 -0.41 78,076 129,430 -1,316 Hover/Click
Mar21 200922 72.00 72.38 71.59 71.70 -0.41 28 204 +0 Hover/Click
Jun21 200922 71.71 72.29 71.66 71.71 -0.41 0 100 +0 Hover/Click
Total Volume and Open Interest 78,281 130,785 -1,319  
British Pound(CME) Weekly Monthly
Dec20 200922 128.17 128.72 127.16 127.39 -0.61 77,616 147,328 +180 Hover/Click
Mar21 200922 128.03 128.80 127.26 127.47 -0.63 152 622 -23 Hover/Click
Jun21 200922 127.53 128.73 127.41 127.53 -0.63 3 214 +3 Hover/Click
Total Volume and Open Interest 78,175 149,619 +101  
Canadian Dollar(CME) Weekly Monthly
Dec20 200922 75.15 75.30 74.95 75.16 +0.06 64,514 120,960 -572 Hover/Click
Mar21 200922 75.19 75.31 74.98 75.19 +0.06 69 777 +3 Hover/Click
Jun21 200922 75.27 75.28 75.04 75.18 +0.05 0 333 +0 Hover/Click
Sep21 200922 75.27 75.30 75.05 75.17 +0.05 1 118 +1 Hover/Click
Total Volume and Open Interest 64,946 123,012 -756  
Japanese Yen(CME) Weekly Monthly
Dec20 200922 95.66 95.89 95.27 95.41 -0.12 87,538 166,202 +7,775 Hover/Click
Mar21 200922 95.57 96.04 95.46 95.57 -0.13 6 512 +0 Hover/Click
Jun21 200922 95.70 96.07 95.63 95.70 -0.12 0 80 +0 Hover/Click
Total Volume and Open Interest 87,671 167,638 +7,777  
Swiss Franc(CME) Weekly Monthly
Dec20 200922 109.57 109.71 108.86 108.96 -0.57 14,753 52,924 -755 Hover/Click
Mar21 200922 109.29 110.03 109.23 109.29 -0.57 46 126 +46 Hover/Click
Jun21 200922 109.59 110.18 109.59 109.59 -0.57 1 21 +0 Hover/Click
Total Volume and Open Interest 14,800 53,101 -709  
EuroFX(CME) Weekly Monthly
Dec20 200922 117.89 117.93 117.12 117.26 -0.50 141,967 662,442 +161 Hover/Click
Mar21 200922 118.15 118.19 117.40 117.53 -0.50 198 2,105 +51 Hover/Click
Jun21 200922 118.28 118.35 117.66 117.76 -0.50 1 975 +0 Hover/Click
Total Volume and Open Interest 143,093 672,867 +43  
Mexican Peso(CME) Weekly Monthly
Oct20 200922 458.25 467.63 458.25 458.25 -7.50 0 172 +0  
Nov20 200922 456.75 466.00 456.75 456.75 -7.50        
Total Volume and Open Interest 47,131 140,894 -3,057  
Brazilian Real(CME) Weekly Monthly
Oct20 200922 184.00 185.70 181.95 182.55 -2.40 9,066 34,667 -805  
Nov20 200922 183.80 185.50 181.80 182.40 -2.40 119 369 +50  
Dec20 200922 182.00 185.15 181.80 182.20 -2.40 7 792 +3 Hover/Click
Jan21 200922 182.20 184.90 181.75 182.20 -2.25        
Total Volume and Open Interest 9,192 35,828 -752  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 200922 176~200 176~260 176~070 176~220 +0~050 227,772 1,176,753 +2,145 Hover/Click
Mar21 200922 178~090 178~090 177~260 178~090 +0~060 7 52 -6 Hover/Click
Jun21 200922 178~090 178~090 178~090 178~090 +0~060       Hover/Click
Total Volume and Open Interest 228,041 1,178,959 +2,045  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 200922 139~185 139~200 139~155 139~200 +0~020 728,725 3,231,651 +2,366 Hover/Click
Mar21 200922 139~200 139~200 139~200 139~200 +0~020       Hover/Click
Jun21 200922 139~200 139~200 139~200 139~200 +0~020       Hover/Click
Total Volume and Open Interest 736,842 3,250,055 +2,225  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200922 125~300 125~304 125~282 125~302 +0~016 2,298 36,666 -884 Hover/Click
Dec20 200922 126~004 126~024 125~316 126~022 +0~016 403,640 3,221,524 +6,144 Hover/Click
Mar21 200922 126~132 126~132 126~132 126~132 +0~016 0 123 +0 Hover/Click
Total Volume and Open Interest 405,938 3,258,313 +5,260  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200922 110~136 110~136 110~133 110~136 +0~002 1,577 41,393 -12 Hover/Click
Dec20 200922 110~145 110~151 110~143 110~150 +0~003 194,884 1,965,274 +9,274 Hover/Click
Mar21 200922 110~150 110~150 110~150 110~150 +0~003       Hover/Click
Total Volume and Open Interest 196,461 2,006,667 +9,262  
Eurodollars(CME) Weekly Monthly
Dec20 200922 99.730 99.730 99.725 99.725 -0.005 171,364 1,074,539 -5,560  
Mar21 200922 99.790 99.795 99.785 99.790 unch 81,468 998,803 +5,888  
Jun21 200922 99.800 99.805 99.795 99.805 +0.005 130,438 922,057 -9,747  
Sep21 200922 99.805 99.810 99.800 99.805 +0.005 95,442 834,306 +648  
Dec21 200922 99.780 99.790 99.780 99.785 +0.005 103,022 781,896 -5,476  
Mar22 200922 99.800 99.805 99.795 99.805 +0.005 78,123 653,715 +3,441  
Jun22 200922 99.795 99.805 99.790 99.800 +0.005 101,203 636,099 +17,125  
Sep22 200922 99.785 99.795 99.780 99.790 +0.005 50,796 416,150 -4,389  
Dec22 200922 99.750 99.765 99.745 99.760 +0.005 40,763 337,824 +1,862  
Mar23 200922 99.745 99.755 99.740 99.755 +0.010 38,707 435,660 +2,884  
Jun23 200922 99.715 99.725 99.710 99.725 +0.010 45,704 265,706 +4,833  
Sep23 200922 99.680 99.690 99.675 99.690 +0.005 27,983 274,621 +833  
Dec23 200922 99.625 99.640 99.620 99.640 +0.010 41,395 250,539 +2,288  
Mar24 200922 99.590 99.605 99.585 99.605 +0.010 17,821 152,269 -2,918  
Jun24 200922 99.540 99.555 99.535 99.555 +0.010 16,148 143,695 -163  
Sep24 200922 99.490 99.505 99.485 99.505 +0.010 15,116 154,237 -50  
Dec24 200922 99.430 99.440 99.420 99.440 +0.010 14,895 132,578 +297  
Mar25 200922 99.380 99.390 99.370 99.390 +0.010 10,407 89,911 -399  
Total Volume and Open Interest 1,172,779 9,019,538 +20,760  
Ultra T-Bond(CBOT)
Sep20 200921 221~02 221~15 220~00 220~21 +1~25 200 14,696 -183  
Dec20 200922 223~03 223~20 222~07 223~07 +0~18 93,533 995,521 +495  
Mar21 200922 223~07 223~07 223~07 223~07 +0~18        
Total Volume and Open Interest 100,818 1,005,762 -3,960  
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 200922 160~010 160~050 159~280 160~040 +0~035 136,387 889,606 +7,807  
Mar21 200922 160~040 160~040 160~040 160~040 +0~035        
Total Volume and Open Interest 189,372 896,368 -18,841  
30 Day Federal Funds(CBOT)
Sep20 200922 99.912 99.912 99.910 99.910 unch 10,442 134,212 +6,183  
Oct20 200922 99.920 99.920 99.915 99.915 unch 5,082 215,917 -2,300  
Nov20 200922 99.920 99.925 99.920 99.920 unch 1,887 165,700 -675  
Dec20 200922 99.925 99.930 99.925 99.925 unch 10,453 134,694 +1,865  
Jan21 200922 99.935 99.935 99.930 99.930 unch 3,080 182,156 -955  
Feb21 200922 99.945 99.945 99.940 99.940 unch 5,884 97,360 -647  
Total Volume and Open Interest 71,603 1,446,694 +2,505  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200922 152.19 152.20 152.13 152.18 +0.02 1,581 12,248 +88 Hover/Click
Mar21 200922 152.18 152.18 152.18 152.18 +0.02       Hover/Click
Jun21 200922 152.18 152.18 152.18 152.18 +0.02       Hover/Click
Total Volume and Open Interest 1,581 12,248 +88  
Euro-Buxl(EUREX)
Dec20 200922 222.46 222.70 220.44 221.04 -1.42 38,549 222,568 -4,968  
Mar21 200922 219.78 219.78 219.78 219.78 -1.42        
Jun21 200922 218.24 218.24 218.24 218.24 -1.42        
Total Volume and Open Interest 38,549 222,568 -4,968  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200922 174.56 174.74 174.25 174.37 -0.28 438,515 1,224,595 -53,167 Hover/Click
Mar21 200922 176.64 176.64 176.64 176.64 -0.30 0 75 -10 Hover/Click
Jun21 200922 173.97 173.97 173.97 173.97 -0.28       Hover/Click
Total Volume and Open Interest 438,515 1,224,670 -53,177  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200922 135.26 135.33 135.17 135.22 -0.08 293,287 941,145 -3,121 Hover/Click
Mar21 200922 135.11 135.11 135.11 135.11 -0.08       Hover/Click
Jun21 200922 135.77 135.77 135.77 135.77 -0.08       Hover/Click
Total Volume and Open Interest 293,287 941,145 -3,121  
Euro-Schatz(EUREX)
Dec20 200922 112.33 112.35 112.31 112.32 -0.03 252,722 1,484,949 -28,629  
Mar21 200922 112.32 112.32 112.32 112.32 -0.03 0 1 +0  
Jun21 200922 113.13 113.13 113.13 113.13 -0.03        
Total Volume and Open Interest 252,722 1,484,950 -28,629  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200922 100.510 100.510 100.510 100.510 -0.010 50 566 +0  
Mar21 200922 100.520 100.525 100.520 100.525 -0.010 0 798 +0  
Total Volume and Open Interest 50 3,436 -25  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200922 137~13 137~13 137~09 137~09 -0~16 0 20,782 +0 Hover/Click
Dec20 200922 136~23 136~29 136~06 136~12 -0~16 156,799 537,634 +194 Hover/Click
Total Volume and Open Interest 156,799 558,416 +194  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200922 99.95 99.96 99.92 99.93 -0.03 122,129 598,385 -25,266  
Mar21 200922 100.00 100.02 99.96 99.96 -0.04 94,413 565,030 -8,901  
Jun21 200922 100.04 100.07 100.00 100.01 -0.04 96,932 694,229 +18,478  
Sep21 200922 100.07 100.10 100.04 100.04 -0.04 56,888 496,856 -5,176  
Dec21 200922 100.08 100.11 100.04 100.04 -0.04 85,417 430,176 +8,266  
Mar22 200922 100.07 100.09 100.02 100.03 -0.05 72,625 450,065 +4,899  
Total Volume and Open Interest 810,530 4,280,698 -6,642  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200922 100.520 100.520 100.505 100.505 -0.015 73,284 533,197 +4,156  
Mar21 200922 100.535 100.540 100.525 100.525 -0.015 81,502 305,644 +2,324  
Jun21 200922 100.555 100.555 100.540 100.540 -0.015 51,137 364,230 -5,770  
Total Volume and Open Interest 608,181 3,326,269 +25,090  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 200922 99.90 99.91 99.90 99.91 unch 3,554 166,412 -1,899  
Mar21 200922 99.90 99.91 99.90 99.91 unch 6,718 134,235 -1,434  
Jun21 200922 99.90 99.91 99.89 99.91 +0.01 3,069 147,676 +1,077  
Sep21 200922 99.88 99.89 99.87 99.89 unch 7,205 96,486 +2,082  
Dec21 200922 99.86 99.87 99.85 99.87 +0.01 6,993 77,505 +2,103  
Mar22 200922 99.84 99.85 99.84 99.85 unch 6,958 81,608 +3,106  
Jun22 200922 99.83 99.84 99.82 99.84 +0.01 4,459 28,639 +2,344  
Sep22 200922 99.81 99.83 99.81 99.83 +0.01 4,740 21,079 +3,306  
Dec22 200922 99.80 99.80 99.80 99.80 +0.01 133 914 +88  
Mar23 200922 99.77 99.77 99.77 99.77 +0.01 4 229 +0  
Total Volume and Open Interest 43,833 755,793 +10,773  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200922 99.09 99.13 99.09 99.12 +0.02 165,707 1,459,561 -1,646  
Mar21 200922 99.12 99.12 99.12 99.12 +0.02        
Total Volume and Open Interest 165,707 1,459,561 -1,646  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200922 99.71 99.74 99.71 99.74 +0.02 211,825 1,059,640 +22,029  
Mar21 200922 99.74 99.74 99.74 99.74 +0.02        
Total Volume and Open Interest 211,825 1,059,640 +22,029  
Gold(CMX) Weekly Monthly
Oct20 200922 1909.1 1916.8 1890.7 1899.3 -2.8 6,753 62,777 +54 Hover/Click
Dec20 200922 1918.1 1925.5 1898.9 1907.6 -3.0 176,074 429,943 +2,798 Hover/Click
Feb21 200922 1926.7 1931.5 1906.6 1915.0 -3.0 1,161 42,047 +156 Hover/Click
Apr21 200922 1933.2 1936.6 1913.6 1920.5 -2.6 326 19,384 -77 Hover/Click
Jun21 200922 1939.0 1940.6 1922.6 1924.9 -2.5 324 9,866 -67 Hover/Click
Aug21 200922 1937.9 1940.5 1925.5 1927.5 -2.5 78 5,631 -7 Hover/Click
Oct21 200922 1943.8 1945.8 1930.4 1930.4 -2.6 24 2,477 +2 Hover/Click
Dec21 200922 1944.9 1949.6 1929.3 1933.4 -2.5 21 7,146 +5 Hover/Click
Feb22 200922 1936.1 1936.1 1936.1 1936.1 -2.5 0 26 +0 Hover/Click
Apr22 200922 1938.0 1944.8 1932.2 1938.0 -2.5 0 9 +0 Hover/Click
Jun22 200922 1943.6 1943.6 1943.6 1943.6 -2.5 0 98 +0 Hover/Click
Total Volume and Open Interest 184,832 579,772 +2,873  
Silver(CMX) Weekly Monthly
Sep20 200922 2446.0 2457.0 2416.0 2444.2 +14.3 160 634 -274 Hover/Click
Dec20 200922 2478.5 2530.0 2391.0 2452.3 +13.6 53,086 141,142 +260 Hover/Click
Mar21 200922 2503.5 2540.0 2414.0 2466.3 +13.0 1,766 14,717 +355 Hover/Click
May21 200922 2550.0 2550.0 2425.5 2476.0 +13.0 63 2,613 +11 Hover/Click
Jul21 200922 2560.0 2560.0 2434.5 2485.6 +13.0 80 1,174 +59 Hover/Click
Sep21 200922 2508.5 2512.0 2496.2 2496.2 +13.0 7 956 -1 Hover/Click
Dec21 200922 2573.5 2573.5 2459.0 2515.3 +13.0 8 489 +1 Hover/Click
Total Volume and Open Interest 55,560 163,839 +547  
Platinum(NYMEX) Weekly Monthly
Oct20 200922 886.2 893.0 856.7 857.4 -18.7 11,079 32,518 -1,530 Hover/Click
Jan21 200922 894.3 901.1 864.7 866.2 -18.5 2,950 28,359 +861 Hover/Click
Apr21 200922 903.6 906.5 872.0 872.7 -18.7 29 517 +20 Hover/Click
Jul21 200922 908.6 908.6 877.7 877.7 -18.2 0 19 +0 Hover/Click
Total Volume and Open Interest 14,060 61,416 -651  
Palladium(NYMEX) Weekly Monthly
Sep20 200922 2216.00 2216.00 2216.00 2216.00 -50.10 0 87 +0 Hover/Click
Dec20 200922 2291.80 2316.80 2227.30 2229.60 -52.10 1,190 9,563 -6 Hover/Click
Mar21 200922 2318.00 2318.00 2236.00 2236.10 -52.10 3 187 +1 Hover/Click
Total Volume and Open Interest 1,194 9,844 -5  
Copper(CMX) Weekly Monthly
Sep20 200922 306.05 308.00 304.85 305.90 +2.95 275 1,688 -65 Hover/Click
Dec20 200922 303.75 308.75 303.30 306.10 +2.90 87,951 148,885 +6,807 Hover/Click
Mar21 200922 303.50 308.90 303.50 306.15 +2.90 17,038 54,187 +1,196 Hover/Click
May21 200922 304.90 308.90 304.00 306.25 +2.85 4,560 28,367 +547 Hover/Click
Jul21 200922 305.70 308.80 305.65 306.40 +2.95 1,773 8,116 -239 Hover/Click
Total Volume and Open Interest 114,511 255,062 +8,696  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 200922 27000 27207 26858 27143 +88 215,692 69,062 +922 Hover/Click
Mar21 200922 26958 27100 26775 27048 +89 30 60 +0 Hover/Click
Jun21 200922 26998 26998 26752 26998 +80 0 1 +0 Hover/Click
Sep21 200922 26907 26907 26907 26907 +80       Hover/Click
Total Volume and Open Interest 215,722 69,123 -11,960  
S & P 500(CME) Weekly Monthly
Dec20 200922 3299.25 3301.75 3257.25 3299.25 +24.25 5,943 6,464 +5,525  
Mar21 200922 3291.00 3291.00 3291.00 3291.00 +24.25        
Jun21 200922 3280.25 3280.25 3280.25 3280.25 +26.00        
Sep21 200922 3269.00 3269.00 3269.00 3269.00 +25.25        
Total Volume and Open Interest 5,943 6,538 +5,525  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 200922 3271.50 3309.50 3256.50 3299.25 +24.25 2,365,554 2,491,348 +20,441 Hover/Click
Mar21 200922 3264.50 3302.00 3248.50 3291.00 +24.25 1,232 3,344 +150 Hover/Click
Jun21 200922 3267.75 3288.25 3242.25 3280.25 +26.00 1 37 +0 Hover/Click
Sep21 200922 3269.00 3269.00 3269.00 3269.00 +25.25 0 2 +0 Hover/Click
Total Volume and Open Interest 2,366,787 2,494,731 -492,836  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 200922 10966.25 11191.00 10897.50 11149.50 +160.50 800,279 342,310 +41,994 Hover/Click
Mar21 200922 10965.00 11181.00 10892.00 11142.50 +161.25 1,166 922 +89 Hover/Click
Jun21 200922 11142.50 11150.25 10903.00 11142.50 +163.25 2 3 -1 Hover/Click
Total Volume and Open Interest 801,447 343,235 -25,732  
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 200922 1818.70 1832.30 1806.40 1828.00 +14.10 15,549 57,654 +1,294 Hover/Click
Mar21 200922 1825.00 1825.00 1807.10 1825.00 +14.10       Hover/Click
Total Volume and Open Interest 15,549 57,654 -4,663  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200922 31.25 32.15 30.90 31.38 +0.15 58,493 148,896 -3,132  
Nov20 200922 31.70 32.75 31.45 32.17 +0.49 28,546 46,969 +3,610  
Dec20 200922 30.85 31.70 30.68 31.23 +0.28 8,821 27,464 +768  
Total Volume and Open Interest 105,164 259,244 +2,033  
S & P 600(CME)
Sep20 200918 883.70 883.70 883.70 883.70 +8.00 0 827 +0  
Dec20 200922 846.80 846.80 846.80 846.80 +5.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 200922 1479.60 1493.40 1465.60 1488.80 +6.00 190,278 509,497 +436 Hover/Click
Mar21 200922 1478.00 1489.50 1463.50 1486.00 +6.30 18 23 +5 Hover/Click
Jun21 200922 1484.30 1484.30 1484.30 1484.30 +6.10       Hover/Click
Total Volume and Open Interest 190,296 509,520 -81,145  
Nikkei 225(CME)
Dec20 200922 22825 22975 22620 22940 +85 7,944 14,086 +794  
Mar21 200922 22895 22920 22650 22895 +85 2 22 +2  
Total Volume and Open Interest 7,946 14,108 +796  
Nikkei 225(SGX) Weekly Monthly
Dec20 200922 23070 23070 22460 22605 -435 53,038 98,744 -116  
Mar21 200922 22570 22570 22570 22570 -435 0 979 +0  
Jun21 200922 22415 22415 22415 22415 -435 0 6,608 +0  
Total Volume and Open Interest 53,068 128,883 -99  
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 200922 22760 22930 22575 22885 +75 25,082 34,461 -559  
Mar21 200922 22830 22860 22535 22830 +75 0 4 +0  
Jun21 200922 22690 22690 22690 22690 +75        
Total Volume and Open Interest 25,082 34,469 -559  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200922 22890 22890 22890 22890 +80        
Mar21 200922 22830 22830 22830 22830 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 200922 4805.0 4817.5 4754.0 4763.5 -18.5 83,985 240,331 +0  
Nov20 200922 4792.0 4803.0 4760.0 4760.0 -18.5        
Dec20 200922 4761.5 4799.5 4750.5 4751.0 -19.5 1,038 66,888 +0  
Mar21 200922 4738.5 4738.5 4738.5 4738.5 -18.5        
Jun21 200922 4651.0 4651.0 4651.0 4651.0 -18.5        
Sep21 200922 4635.0 4635.0 4635.0 4635.0 -18.5        
Total Volume and Open Interest 85,023 321,725    
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200922 23877 23921 23614 23651 -240 108,981 107,989 -2,371  
Oct20 200922 23890 23910 23615 23644 -247 1,856 6,630 +629  
Total Volume and Open Interest 111,197 126,670 -1,619  
DAX(EUREX) Weekly Monthly
Dec20 200922 12642.0 12679.5 12537.0 12616.0 +125.5 82,736 71,449 +6,078  
Mar21 200922 12577.5 12650.0 12577.0 12606.5 +125.5 10 493 +9  
Jun21 200922 12600.0 12617.5 12600.0 12617.5 +125.5        
Total Volume and Open Interest 87,384 71,942    
Mini-DAX(EUREX)
Sep20 200918 13246.0 13262.0 13175.0 13252.5 +27.0 41,737 10,107 -1,349  
Dec20 200922 12639.0 12680.0 12537.0 12616.0 +125.5 58,530 11,607 +2,513  
Mar21 200922 12606.0 12653.0 12549.0 12606.5 +125.5 53 57 +38  
Total Volume and Open Interest 59,633 11,664 -4,877  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200918 3320 3329 3305 3318 -3 1,367,056 1,874,332 -1,210,299  
Dec20 200922 3177 3187 3143 3163 +22 1,287,072 3,426,683 +205,434  
Mar21 200922 3157 3165 3145 3149 +21 23 21,174 +9  
Total Volume and Open Interest 1,443,441 3,511,773 -914,657  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200918 10531 10560 10518 10560 +23 89,233 79,560 -46,969  
Dec20 200922 10320 10363 10275 10312 +42 36,448 141,112 +4,974  
Mar21 200922 10238 10238 10203 10203 +42 3 191 +3  
Total Volume and Open Interest 37,366 141,303 -39,836  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 200922 5833.00 5860.50 5761.00 5817.00 +51.00 107,057 774,460 -170  
Mar21 200922 5776.00 5776.00 5776.00 5776.00 +51.00 0 211 +0  
Jun21 200922 5733.50 5733.50 5733.50 5733.50 +51.00 0 68 +0  
Total Volume and Open Interest 107,057 774,739 -45,729  
SPI 200(SFE) Weekly Monthly
Dec20 200922 5816.0 5817.0 5704.0 5771.0 -40.0 49,441 312,938 -1,713  
Mar21 200922 5720.0 5720.0 5709.0 5709.0 -35.0 0 1,697 +0  
Jun21 200922 5687.0 5687.0 5687.0 5687.0 -35.0 0 288 +0  
Total Volume and Open Interest 49,476 315,241 -47,700  
FTSE MIB(ISE)
Dec20 200922 18855.00 19015.00 18730.00 18852.00 +112.00 21,411 62,486 +5,319  
Mar21 200922 18750.00 18910.00 18650.00 18752.00 +112.00 6 12 +5  
Jun21 200922 18402.00 18402.00 18402.00 18402.00 +102.00        
Total Volume and Open Interest 21,527 82,553 +859  
KOSPI 200(KFE)
Dec20 200922 314.45 315.20 306.20 307.45 -8.00 227,174 267,763 -4,072  
Mar21 200922 311.40 312.05 303.15 304.35 -7.75 130 4,170 +4  
Jun21 200922 308.00 308.90 308.00 308.90 unch 2 14,802 +0  
Total Volume and Open Interest 227,311 304,478 -3,658  
GSCI(CME) Weekly Monthly
Oct20 200922 349.10 350.85 345.95 348.20 +0.55 4 5,991 -2  
Nov20 200922 352.15 354.50 350.60 352.15 +0.55        
Dec20 200922 356.75 356.75 356.75 356.75 +9.75        
Total Volume and Open Interest 4 5,991 -2  
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