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 Thu September 24, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200924 1012.50 1014.75 997.25 1000.00 -14.50 169,336 412,529 -3,488 Hover/Click
Jan21 200924 1017.00 1019.25 1001.00 1003.25 -15.50 49,288 150,165 +1,141 Hover/Click
Mar21 200924 1012.00 1014.00 996.00 997.25 -16.25 28,501 183,760 -99 Hover/Click
May21 200924 1009.50 1010.75 993.75 994.75 -15.50 9,687 91,386 +324 Hover/Click
Jul21 200924 1011.00 1012.75 996.00 997.00 -15.50 12,412 65,010 +385 Hover/Click
Aug21 200924 1003.00 1003.25 989.75 991.25 -14.50 590 4,122 -81 Hover/Click
Sep21 200924 975.25 979.25 966.00 966.50 -12.25 408 2,528 +120 Hover/Click
Nov21 200924 956.00 957.75 944.50 946.25 -9.75 11,448 35,326 +1,377 Hover/Click
Jan22 200924 952.75 957.00 946.25 947.50 -8.25 577 7,709 +176 Hover/Click
Mar22 200924 937.00 937.75 930.75 932.50 -4.50 1,298 17,192 +480 Hover/Click
May22 200924 932.00 935.50 929.00 932.00 -2.50 397 2,682 -10 Hover/Click
Jul22 200924 934.00 937.50 932.50 935.25 -1.25 152 1,026 +59 Hover/Click
Aug22 200924 932.00 932.00 932.00 932.00 -1.75 0 32 +0 Hover/Click
Sep22 200924 922.50 922.50 922.50 922.50 +1.00 0 35 +0 Hover/Click
Total Volume and Open Interest 284,222 974,805 +432  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200924 341.40 343.10 333.20 333.80 -8.30 22,395 33,357 -3,337 Hover/Click
Dec20 200924 343.70 345.10 335.40 336.50 -8.10 83,283 192,421 -1,054 Hover/Click
Jan21 200924 342.00 342.90 334.10 335.40 -7.20 23,326 50,054 +1,201 Hover/Click
Mar21 200924 337.50 338.30 330.80 331.70 -6.30 15,398 73,832 +1,092 Hover/Click
May21 200924 333.00 334.20 326.90 327.70 -6.40 11,101 52,331 +946 Hover/Click
Jul21 200924 332.80 332.90 326.20 327.00 -5.70 6,778 28,676 -1,097 Hover/Click
Aug21 200924 327.70 328.50 323.30 324.30 -5.70 2,088 6,377 -351 Hover/Click
Sep21 200924 324.30 324.60 319.70 319.80 -5.40 3,429 6,464 -1,379 Hover/Click
Oct21 200924 315.50 315.60 313.10 313.70 -3.20 1,262 6,203 -893 Hover/Click
Dec21 200924 317.20 317.20 312.80 314.20 -2.90 3,295 10,985 -1,230 Hover/Click
Total Volume and Open Interest 172,690 466,221 -6,003  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200924 32.70 32.71 32.02 32.36 -0.33 16,357 22,606 -3,950 Hover/Click
Dec20 200924 32.77 32.83 32.04 32.41 -0.39 99,204 195,229 -3,533 Hover/Click
Jan21 200924 32.90 32.93 32.15 32.51 -0.38 24,562 54,800 +745 Hover/Click
Mar21 200924 32.97 33.02 32.24 32.60 -0.37 12,251 72,962 +479 Hover/Click
May21 200924 33.05 33.08 32.31 32.69 -0.32 12,828 62,847 +438 Hover/Click
Jul21 200924 33.03 33.07 32.39 32.76 -0.27 7,102 35,428 -434 Hover/Click
Aug21 200924 32.77 32.94 32.34 32.68 -0.22 2,050 6,987 +806 Hover/Click
Sep21 200924 32.42 32.66 32.18 32.48 -0.16 1,733 4,429 +614 Hover/Click
Oct21 200924 32.11 32.31 31.89 32.20 -0.06 763 6,667 +356 Hover/Click
Dec21 200924 32.10 32.32 31.88 32.23 +0.01 2,083 12,823 +527 Hover/Click
Total Volume and Open Interest 179,250 481,507 -3,882  
Canola(WCE) Weekly Monthly
Nov20 200924 518.0 520.1 510.6 511.0 -8.6 13,363 137,304 -68 Hover/Click
Jan21 200924 526.4 527.3 517.3 517.7 -9.3 9,095 46,692 -175 Hover/Click
Mar21 200924 527.0 533.9 524.1 524.3 -9.6 5,237 23,217 -423 Hover/Click
May21 200924 535.0 535.0 527.6 528.0 -9.8 2,105 13,078 -703 Hover/Click
Jul21 200924 538.4 538.4 530.3 530.7 -10.4 1,083 5,262 -92 Hover/Click
Total Volume and Open Interest 32,976 238,842 +266  
Corn(CBOT) Weekly Monthly
Dec20 200924 368.00 368.25 363.00 363.50 -5.00 159,145 802,897 -8,495 Hover/Click
Mar21 200924 377.00 377.00 371.75 372.25 -5.25 47,824 255,428 +2,782 Hover/Click
May21 200924 382.50 382.50 377.50 377.75 -5.25 18,113 114,485 +1,709 Hover/Click
Jul21 200924 385.50 385.50 381.25 381.50 -5.00 20,507 118,659 +1,396 Hover/Click
Sep21 200924 381.00 381.25 377.75 377.75 -4.50 3,201 45,226 +494 Hover/Click
Dec21 200924 386.75 386.75 383.00 383.25 -4.00 12,070 146,733 +1,813 Hover/Click
Mar22 200924 393.25 393.75 391.50 391.50 -3.50 957 6,886 +52 Hover/Click
May22 200924 397.50 397.50 396.00 396.00 -3.25 301 1,046 +42 Hover/Click
Jul22 200924 399.75 400.75 399.25 399.50 -3.00 294 3,830 +20 Hover/Click
Sep22 200924 388.00 388.25 388.00 388.00 -0.50 15 627 +0 Hover/Click
Total Volume and Open Interest 262,603 1,502,375 -151  
Wheat(CBOT) Weekly Monthly
Dec20 200924 548.00 554.25 541.00 549.75 +0.75 75,824 214,060 -1,391 Hover/Click
Mar21 200924 556.25 561.25 549.00 557.00 unch 15,815 71,779 +854 Hover/Click
May21 200924 562.00 565.75 554.25 562.00 -0.25 7,750 32,118 +165 Hover/Click
Jul21 200924 559.75 564.25 553.00 561.00 +0.25 7,690 44,351 +411 Hover/Click
Sep21 200924 563.50 569.00 558.75 566.25 +0.50 1,592 6,645 +119 Hover/Click
Dec21 200924 575.00 578.00 568.75 576.00 +0.50 2,191 18,476 +806 Hover/Click
Total Volume and Open Interest 111,109 390,992 +1,053  
Wheat(KCBT) Weekly Monthly
Dec20 200924 484.50 487.50 477.25 483.00 -1.25 26,310 129,375 -843 Hover/Click
Mar21 200924 495.00 498.00 488.25 493.50 -1.50 6,487 56,797 +1,384 Hover/Click
May21 200924 502.75 505.00 495.50 501.00 -1.25 3,913 18,993 -233 Hover/Click
Jul21 200924 508.75 511.25 502.00 507.50 -1.00 3,166 15,652 +543 Hover/Click
Sep21 200924 514.25 518.50 509.50 515.25 -0.75 324 3,571 +18 Hover/Click
Dec21 200924 525.00 529.00 520.25 526.25 -0.50 277 3,345 +48 Hover/Click
Mar22 200924 532.75 536.75 528.75 533.75 -1.25 11 191 +3 Hover/Click
Total Volume and Open Interest 40,488 228,069 +920  
Wheat(MGE) Weekly Monthly
Dec20 200924 533.00 536.00 529.00 534.75 +1.75 4,801 37,510 -1,029 Hover/Click
Mar21 200924 546.00 548.75 541.75 547.25 +1.25 985 13,457 +388 Hover/Click
May21 200924 552.75 556.50 551.25 555.50 +0.25 116 3,820 +5 Hover/Click
Jul21 200924 558.25 563.00 557.00 562.75 +0.75 96 1,917 -6 Hover/Click
Sep21 200924 562.25 568.50 562.25 568.50 +0.75 175 2,075 +69 Hover/Click
Dec21 200924 576.00 578.75 576.00 578.50 +1.25 100 671 +43 Hover/Click
Total Volume and Open Interest 6,273 59,463 -530  
Oats(CBOT) Weekly Monthly
Dec20 200924 286.50 287.75 283.50 285.75 -2.00 503 5,003 +140 Hover/Click
Mar21 200924 286.75 288.00 285.00 286.75 -1.75 19 367 +4 Hover/Click
May21 200924 284.00 284.50 283.00 284.50 -0.50 0 72 +0 Hover/Click
Jul21 200924 283.00 283.00 283.00 283.00 -0.50       Hover/Click
Total Volume and Open Interest 522 5,442 +144  
Rough Rice(CBOT) Weekly Monthly
Nov20 200924 12.48 12.59 12.44 12.56 +0.07 282 9,109 -17 Hover/Click
Jan21 200924 12.69 12.75 12.65 12.74 +0.08 35 386 +20 Hover/Click
Mar21 200924 12.80 12.88 12.80 12.88 +0.08 0 51 +0 Hover/Click
May21 200924 12.91 12.91 12.91 12.91 +0.03 0 4 +0 Hover/Click
Total Volume and Open Interest 317 9,556 +3  
Live Cattle(CME) Weekly Monthly
Oct20 200924 107.050 108.200 106.980 108.035 +0.885 9,969 31,718 -2,216 Hover/Click
Dec20 200924 111.285 112.580 110.980 112.285 +1.085 20,251 119,843 -584 Hover/Click
Feb21 200924 114.830 115.885 114.635 115.650 +0.850 8,356 60,989 +429 Hover/Click
Apr21 200924 116.850 117.600 116.650 117.500 +0.650 4,694 49,983 +571 Hover/Click
Jun21 200924 110.385 111.100 110.150 111.000 +0.615 2,428 25,767 +389 Hover/Click
Aug21 200924 108.800 109.500 108.600 109.400 +0.615 814 4,283 +55 Hover/Click
Total Volume and Open Interest 46,561 294,392 -1,350  
Feeder Cattle(CME) Weekly Monthly
Sep20 200924 142.200 142.500 142.200 142.450 +0.450 819 955 -139 Hover/Click
Oct20 200924 141.450 142.600 141.235 142.285 +0.750 4,160 9,810 -588 Hover/Click
Nov20 200924 141.650 142.700 141.350 142.350 +0.700 4,217 15,748 +1,119 Hover/Click
Jan21 200924 139.985 141.200 139.800 140.900 +0.950 2,101 11,118 +279 Hover/Click
Mar21 200924 139.435 140.500 139.150 140.250 +1.100 860 4,760 +239 Hover/Click
Apr21 200924 140.800 141.785 140.550 141.630 +1.080 281 1,047 +21 Hover/Click
May21 200924 141.550 142.435 141.250 142.200 +1.200 66 615 +6 Hover/Click
Total Volume and Open Interest 12,518 44,141 +946  
Lean Hogs(CME) Weekly Monthly
Oct20 200924 69.180 69.850 69.030 69.480 -0.020 10,664 30,655 -1,284 Hover/Click
Dec20 200924 63.780 64.470 63.050 63.280 -1.070 18,433 95,928 +1,055 Hover/Click
Feb21 200924 68.930 69.380 68.030 68.500 -0.580 10,985 41,233 +704 Hover/Click
Apr21 200924 72.030 72.480 71.130 71.880 -0.320 5,307 30,965 +777 Hover/Click
May21 200924 76.100 76.300 75.500 75.750 -0.400 69 1,102 +33  
Jun21 200924 79.980 80.850 79.680 80.380 -0.320 3,255 16,751 +715 Hover/Click
Jul21 200924 80.150 80.550 79.480 80.130 -0.270 1,128 5,801 +152 Hover/Click
Aug21 200924 78.900 79.180 78.250 78.850 -0.300 684 2,973 +263 Hover/Click
Total Volume and Open Interest 50,654 226,900 +2,467  
Class III Milk(CME) Weekly Monthly
Sep20 200924 16.36 16.36 16.31 16.31 +0.06 50 3,967 -21 Hover/Click
Oct20 200924 18.55 18.57 17.72 18.15 -0.30 923 4,515 -145 Hover/Click
Nov20 200924 18.20 18.23 17.64 18.09 -0.08 681 3,647 -8 Hover/Click
Dec20 200924 17.35 17.36 16.91 17.21 -0.13 460 2,988 +79 Hover/Click
Jan21 200924 16.71 16.73 16.51 16.60 -0.16 113 1,155 +24 Hover/Click
Feb21 200924 16.43 16.44 16.43 16.44 -0.07 79 948 -23 Hover/Click
Mar21 200924 16.41 16.48 16.41 16.48 -0.02 52 1,018 +29 Hover/Click
Apr21 200924 16.40 16.41 16.40 16.40 unch 20 586 +10 Hover/Click
May21 200924 16.46 16.47 16.46 16.46 unch 17 641 +4 Hover/Click
Jun21 200924 16.62 16.63 16.62 16.62 unch 6 567 +4 Hover/Click
Jul21 200924 16.80 16.80 16.80 16.80 unch 5 206 -4 Hover/Click
Aug21 200924 16.85 16.85 16.85 16.85 unch 5 188 -4 Hover/Click
Sep21 200924 16.99 16.99 16.99 16.99 -0.01 5 137 -4 Hover/Click
Total Volume and Open Interest 2,439 20,918 -68  
Cocoa(ICE) Weekly Monthly
Dec20 200924 2577 2643 2575 2599 +19 17,211 99,235 -1,075 Hover/Click
Mar21 200924 2561 2616 2556 2575 +14 9,681 63,477 -537 Hover/Click
May21 200924 2548 2602 2545 2563 +12 3,442 27,559 +554 Hover/Click
Jul21 200924 2545 2592 2545 2556 +11 870 15,167 +250 Hover/Click
Sep21 200924 2534 2578 2534 2544 +10 300 9,176 +44 Hover/Click
Dec21 200924 2519 2560 2519 2527 +7 282 9,471 -62 Hover/Click
Mar22 200924 2526 2526 2526 2526 +6 52 446 -1 Hover/Click
Total Volume and Open Interest 31,838 224,559 -827  
Coffee "C"(ICE) Weekly Monthly
Dec20 200924 110.75 112.10 110.25 111.15 +0.65 22,525 110,798 -1,939 Hover/Click
Mar21 200924 112.75 113.85 111.95 112.85 +0.60 11,142 64,389 -79 Hover/Click
May21 200924 113.90 115.35 113.40 114.30 +0.60 3,882 35,976 +175 Hover/Click
Jul21 200924 115.35 116.75 114.90 115.65 +0.50 1,347 23,751 +104 Hover/Click
Sep21 200924 116.40 117.60 116.00 116.65 +0.40 518 10,572 +147 Hover/Click
Dec21 200924 118.45 118.75 117.15 117.70 +0.20 339 13,880 +43 Hover/Click
Total Volume and Open Interest 40,064 275,600 -1,511  
Orange Juice(ICE) Weekly Monthly
Nov20 200924 109.80 110.85 106.50 106.90 -1.85 1,002 7,045 -21 Hover/Click
Jan21 200924 111.70 113.80 109.75 109.95 -1.60 338 1,356 +91 Hover/Click
Mar21 200924 115.00 115.00 112.75 112.90 -1.70 267 756 +171 Hover/Click
May21 200924 115.70 115.70 115.70 115.70 -1.70 32 108 +0 Hover/Click
Jul21 200924 118.65 118.65 118.65 118.65 -1.70 10 23 +9 Hover/Click
Sep21 200924 121.55 121.55 121.55 121.55 -1.70       Hover/Click
Total Volume and Open Interest 1,649 9,289 +250  
Sugar #11(ICE) Weekly Monthly
Oct20 200924 12.82 12.93 12.71 12.84 +0.02 45,643 92,997 -8,233 Hover/Click
Mar21 200924 13.30 13.48 13.24 13.37 +0.04 75,743 398,933 +5,223 Hover/Click
May21 200924 13.10 13.24 13.05 13.15 +0.04 21,391 153,195 +2,786 Hover/Click
Jul21 200924 12.82 12.96 12.79 12.85 +0.03 10,506 107,698 +1,398 Hover/Click
Oct21 200924 12.72 12.85 12.69 12.75 +0.03 6,058 94,824 +224 Hover/Click
Mar22 200924 12.93 13.05 12.92 12.96 +0.03 2,023 46,610 -23 Hover/Click
May22 200924 12.49 12.55 12.42 12.48 +0.02 941 33,854 +381 Hover/Click
Jul22 200924 12.13 12.18 12.01 12.11 +0.01 432 22,902 -124 Hover/Click
Total Volume and Open Interest 163,147 981,798 +1,552  
London Cocoa(LCE) Weekly Monthly
Dec20 200924 1874 1913 1861 1891 +24 7,347 61,946 -578 Hover/Click
Mar21 200924 1814 1848 1813 1829 +18 7,527 62,513 -30 Hover/Click
May21 200924 1795 1822 1794 1807 +15 2,887 37,972 -3 Hover/Click
Jul21 200924 1780 1807 1780 1793 +14 1,094 14,086 -35 Hover/Click
Sep21 200924 1771 1797 1771 1783 +12 2,646 16,116 +74 Hover/Click
Dec21 200924 1777 1780 1764 1769 +12 1,260 18,575 +778 Hover/Click
Mar22 200924 1774 1774 1774 1774 +12 35 1,190 -25 Hover/Click
Total Volume and Open Interest 22,828 212,917 +206  
London Sugar(LCE) Weekly Monthly
Dec20 200924 372.00 375.70 368.40 374.20 +3.00 2,909 38,438 -182 Hover/Click
Mar21 200924 372.10 375.80 369.00 374.00 +2.00 1,742 22,347 +44 Hover/Click
May21 200924 374.50 377.30 371.40 375.70 +1.30 551 12,940 +158 Hover/Click
Aug21 200924 369.70 373.30 368.90 371.90 +1.30 235 5,105 +74 Hover/Click
Oct21 200924 367.10 368.50 366.30 367.60 +1.00 126 3,845 +27 Hover/Click
Total Volume and Open Interest 5,696 84,712 +204  
Cotton(ICE) Weekly Monthly
Oct20 200924 63.97 63.97 63.97 63.97 +0.21 12 91 -4 Hover/Click
Dec20 200924 65.25 65.52 64.65 65.46 +0.21 10,389 125,506 +455 Hover/Click
Mar21 200924 66.14 66.30 65.48 66.25 +0.11 2,822 54,551 -408 Hover/Click
May21 200924 66.76 67.03 66.24 66.99 +0.06 1,197 12,221 -184 Hover/Click
Jul21 200924 67.39 67.70 66.91 67.63 -0.01 817 10,745 +266 Hover/Click
Oct21 200924 66.98 67.33 66.96 66.96 +0.11 0 4 +0 Hover/Click
Total Volume and Open Interest 15,604 221,320 +215  
Lumber(CME) Weekly Monthly
Nov20 200924 636.5 636.6 578.6 578.6 -29.0 335 2,126 +5  
Jan21 200924 565.3 565.3 519.0 519.0 -29.0 198 926 -4  
Mar21 200924 508.2 508.2 458.0 463.8 -15.4 50 346 -4  
May21 200924 484.0 484.0 449.8 451.0 -4.0 2 105 +1  
Jul21 200924 426.3 426.3 426.3 426.3 -4.0 0 2 +0  
Sep21 200924 427.8 427.8 427.8 427.8 -4.0        
Nov21 200924 427.8 427.8 427.8 427.8 -4.0        
Total Volume and Open Interest 585 3,505 -2  
Crude Oil(NYM) Weekly Monthly
Nov20 200924 39.60 40.37 39.12 40.31 +0.38 287,807 369,440 +2,528 Hover/Click
Dec20 200924 39.87 40.64 39.41 40.58 +0.36 62,691 290,314 +3,222 Hover/Click
Jan21 200924 40.17 40.96 39.74 40.90 +0.37 41,829 140,787 -518 Hover/Click
Feb21 200924 40.52 41.30 40.14 41.24 +0.38 34,883 91,211 +6,218 Hover/Click
Mar21 200924 40.92 41.63 40.46 41.57 +0.39 32,277 137,037 +1,955 Hover/Click
Apr21 200924 41.17 41.89 40.78 41.87 +0.41 16,093 56,134 +3,430 Hover/Click
May21 200924 41.02 42.16 41.02 42.14 +0.41 6,137 51,353 +23 Hover/Click
Jun21 200924 41.73 42.40 41.22 42.36 +0.41 19,230 184,484 +1,324 Hover/Click
Jul21 200924 41.61 42.57 41.59 42.56 +0.41 3,990 41,302 +245 Hover/Click
Aug21 200924 41.86 42.72 41.78 42.72 +0.41 1,359 33,709 +565 Hover/Click
Sep21 200924 41.87 42.89 41.87 42.87 +0.41 5,311 54,866 +853 Hover/Click
Oct21 200924 42.99 42.99 42.46 42.99 +0.40 937 31,417 +300 Hover/Click
Nov21 200924 42.66 43.12 42.56 43.12 +0.40 369 26,696 +196 Hover/Click
Dec21 200924 42.57 43.26 42.15 43.21 +0.37 18,893 224,408 +499 Hover/Click
Jan22 200924 43.28 43.28 42.79 43.28 +0.36 791 24,090 +406 Hover/Click
Feb22 200924 43.36 43.36 42.91 43.36 +0.36 154 15,396 -24 Hover/Click
Total Volume and Open Interest 542,373 2,025,213 +1,756  
e-miNY Crude Oil(NYM)
Nov20 200924 39.600 40.350 39.125 40.300 +0.375 8,646 881 +22  
Dec20 200924 39.600 40.625 39.425 40.575 +0.350 514 835 +8  
Jan21 200924 40.200 40.925 39.825 40.900 +0.375 13 118 +0  
Feb21 200924 40.200 41.250 40.200 41.250 +0.400 9 71 -1  
Mar21 200924 41.425 41.575 41.025 41.575 +0.400 1 42 +0  
Apr21 200924 41.875 41.875 41.875 41.875 +0.425 0 64 +0  
May21 200924 42.150 42.150 42.150 42.150 +0.425 4 24 +4  
Jun21 200924 42.200 42.375 41.325 42.350 +0.400 4 134 +4  
Jul21 200924 42.550 42.550 42.550 42.550 +0.400 4 10 +0  
Aug21 200924 42.725 42.725 42.725 42.725 +0.425 0 3 +0  
Total Volume and Open Interest 9,196 2,356 +38  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200924 110.18 111.74 109.38 111.67 +0.92 18,773 44,036 -4,182 Hover/Click
Nov20 200924 111.18 112.71 110.35 112.64 +0.86 57,893 102,973 +4,238 Hover/Click
Dec20 200924 113.05 114.23 112.00 114.18 +0.79 21,684 66,782 +1,167 Hover/Click
Jan21 200924 114.55 116.03 113.96 115.96 +0.66 10,532 32,966 +660 Hover/Click
Feb21 200924 116.25 117.74 115.72 117.66 +0.58 6,970 31,139 -376 Hover/Click
Mar21 200924 117.56 119.03 117.34 118.97 +0.53 4,119 23,252 +452 Hover/Click
Apr21 200924 118.26 119.69 118.25 119.66 +0.50 1,469 15,296 +56 Hover/Click
May21 200924 119.20 120.73 119.20 120.70 +0.49 879 10,401 +127 Hover/Click
Jun21 200924 121.02 122.08 120.50 122.02 +0.51 2,974 25,436 +169 Hover/Click
Jul21 200924 122.68 123.85 122.52 123.79 +0.51 1,305 5,519 +167 Hover/Click
Aug21 200924 124.38 125.44 124.21 125.44 +0.51 1,140 5,552 +20 Hover/Click
Sep21 200924 126.00 127.03 125.92 127.03 +0.52 923 6,110 -49 Hover/Click
Oct21 200924 128.55 129.00 127.20 128.45 +0.53 289 4,087 -3 Hover/Click
Nov21 200924 129.00 129.63 129.00 129.63 +0.53 198 3,358 +45 Hover/Click
Total Volume and Open Interest 130,994 427,106 +2,851  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200924 117.51 119.84 116.26 119.57 +1.44 22,908 40,102 -5,347 Hover/Click
Nov20 200924 115.17 117.59 113.96 117.32 +1.54 45,514 110,069 -92 Hover/Click
Dec20 200924 113.58 115.96 112.29 115.75 +1.35 26,922 59,678 +2,338 Hover/Click
Jan21 200924 113.75 116.16 112.45 115.99 +1.30 10,368 27,426 +578 Hover/Click
Feb21 200924 114.99 117.33 114.30 117.20 +1.19 4,423 11,658 +652 Hover/Click
Mar21 200924 117.14 119.56 117.01 119.43 +1.07 7,183 25,093 +1,895 Hover/Click
Apr21 200924 131.45 133.65 131.43 133.42 +0.71 3,625 16,915 +1,293 Hover/Click
May21 200924 133.43 134.82 133.01 134.81 +0.72 691 10,089 +69 Hover/Click
Jun21 200924 133.00 135.07 132.93 134.94 +0.75 2,781 29,104 -135 Hover/Click
Jul21 200924 132.62 134.43 132.62 134.43 +0.73 510 4,430 +268 Hover/Click
Total Volume and Open Interest 126,694 358,915 +1,815  
e-miNY RBOB Gasoline(NYM)
Oct20 200924 119.57 119.57 119.57 119.57 +1.44 0 3 +0  
Nov20 200924 117.32 117.32 117.32 117.32 +1.54        
Dec20 200924 115.75 115.75 115.75 115.75 +1.35        
Jan21 200924 115.99 115.99 115.99 115.99 +1.30        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200924 2.195 2.320 2.169 2.248 +0.123 102,265 36,326 -15,033 Hover/Click
Nov20 200924 2.821 2.928 2.775 2.899 +0.105 137,017 291,055 +11,365 Hover/Click
Dec20 200924 3.243 3.360 3.230 3.343 +0.114 49,861 138,840 +5,757 Hover/Click
Jan21 200924 3.360 3.466 3.347 3.451 +0.103 35,300 146,502 -1,030 Hover/Click
Feb21 200924 3.315 3.408 3.301 3.393 +0.090 9,492 58,699 +25 Hover/Click
Mar21 200924 3.174 3.252 3.159 3.239 +0.074 20,299 120,357 +192 Hover/Click
Apr21 200924 2.842 2.874 2.822 2.868 +0.034 15,459 78,404 +388 Hover/Click
May21 200924 2.780 2.811 2.770 2.810 +0.027 9,237 44,361 +443 Hover/Click
Jun21 200924 2.808 2.832 2.795 2.832 +0.025 5,018 28,729 +46 Hover/Click
Jul21 200924 2.843 2.865 2.831 2.863 +0.020 3,632 20,759 +839 Hover/Click
Aug21 200924 2.861 2.873 2.845 2.872 +0.016 1,720 23,800 +275 Hover/Click
Sep21 200924 2.846 2.860 2.830 2.860 +0.016 2,203 30,318 +124 Hover/Click
Oct21 200924 2.875 2.888 2.860 2.888 +0.015 6,608 72,025 +221 Hover/Click
Nov21 200924 2.930 2.942 2.915 2.942 +0.015 1,178 27,664 +109 Hover/Click
Dec21 200924 3.066 3.077 3.051 3.077 +0.014 1,916 24,692 +529 Hover/Click
Jan22 200924 3.160 3.180 3.152 3.179 +0.014 2,692 25,989 +729 Hover/Click
Total Volume and Open Interest 406,868 1,265,829 +5,606  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200924 41.36 42.02 41.27 41.94 +0.17 210,739 209,778 -19,753 Hover/Click
Dec20 200924 41.80 42.54 41.74 42.46 +0.20 212,189 476,512 +15,847 Hover/Click
Jan21 200924 42.22 42.99 42.15 42.91 +0.25 63,877 256,054 +1,311 Hover/Click
Feb21 200924 42.60 43.40 42.54 43.32 +0.29 35,102 138,262 +3,199 Hover/Click
Mar21 200924 42.97 43.77 42.90 43.68 +0.30 31,966 136,006 +2,114 Hover/Click
Apr21 200924 43.31 44.11 43.25 44.02 +0.30 11,746 68,835 -329 Hover/Click
May21 200924 43.81 44.43 43.59 44.35 +0.31 6,775 68,543 -106 Hover/Click
Jun21 200924 43.97 44.74 43.95 44.66 +0.30 21,796 187,226 -78 Hover/Click
Jul21 200924 44.30 44.97 44.23 44.91 +0.30 2,587 59,136 +481 Hover/Click
Aug21 200924 45.14 45.14 45.14 45.14 +0.29 992 40,513 -66 Hover/Click
Sep21 200924 45.35 45.35 45.35 45.35 +0.28 3,457 49,252 -31 Hover/Click
Oct21 200924 45.53 45.53 45.53 45.53 +0.27 509 30,544 +45 Hover/Click
Nov21 200924 45.68 45.68 45.68 45.68 +0.26 209 25,246 -12 Hover/Click
Dec21 200924 45.19 45.89 45.14 45.82 +0.26 20,867 232,485 -310 Hover/Click
Total Volume and Open Interest 636,079 2,416,354 +3,533  
Gas Oil(ICE) Weekly Monthly
Oct20 200924 320.50 325.50 319.50 320.75 -5.00 68,770 107,698 -7,023 Hover/Click
Nov20 200924 326.25 331.50 325.25 326.75 -5.00 63,008 155,420 +3,452 Hover/Click
Dec20 200924 331.75 337.00 331.00 332.75 -4.50 51,832 143,387 +1,650 Hover/Click
Jan21 200924 338.00 342.25 336.75 338.25 -4.75 14,316 62,548 +823 Hover/Click
Feb21 200924 343.25 347.25 342.00 343.50 -4.75 8,219 46,549 +257 Hover/Click
Mar21 200924 348.00 352.00 346.75 348.00 -5.00 6,871 44,060 +1,185 Hover/Click
Apr21 200924 352.00 355.75 350.75 352.00 -4.75 2,244 27,224 +300 Hover/Click
May21 200924 355.25 359.25 354.75 355.75 -5.00 1,497 23,485 +116 Hover/Click
Jun21 200924 359.25 363.00 357.75 359.25 -4.75 7,510 47,051 -379 Hover/Click
Jul21 200924 364.25 366.75 362.50 363.50 -4.50 3,596 19,572 +945 Hover/Click
Total Volume and Open Interest 243,296 923,976 +4,035  
Ethanol(CBOT)
Oct20 200924 1.310 1.310 1.286 1.310 unch 0 39 +0  
Nov20 200924 1.270 1.295 1.270 1.290 unch 5 10 +4  
Dec20 200924 1.295 1.295 1.295 1.295 unch 0 1 +0  
Jan21 200924 1.280 1.280 1.280 1.280 unch        
Feb21 200924 1.280 1.280 1.280 1.280 unch        
Mar21 200924 1.280 1.280 1.280 1.280 unch        
Apr21 200924 1.325 1.325 1.325 1.325 unch        
May21 200924 1.345 1.345 1.345 1.345 unch        
Total Volume and Open Interest 5 50 +4  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 200924 39.37 40.36 39.32 40.31 +0.38 24,253 55,532 +1,195 Hover/Click
Dec20 200924 39.67 40.63 39.59 40.58 +0.36 37,512 87,778 +2,606 Hover/Click
Jan21 200924 39.98 40.95 39.94 40.90 +0.37 24,907 21,977 -547 Hover/Click
Feb21 200924 40.41 41.27 40.28 41.24 +0.38 12,342 10,999 +333 Hover/Click
Mar21 200924 40.74 41.61 40.61 41.57 +0.39 7,978 16,628 +1,216 Hover/Click
Apr21 200924 41.03 41.90 40.91 41.87 +0.41 1,320 6,699 -107 Hover/Click
May21 200924 41.30 42.16 41.18 42.14 +0.41 646 5,930 +71 Hover/Click
Jun21 200924 41.53 42.39 41.42 42.36 +0.41 3,074 32,259 +37 Hover/Click
Jul21 200924 41.73 42.56 41.63 42.56 +0.41 240 5,627 -4 Hover/Click
Aug21 200924 42.72 42.72 42.72 42.72 +0.41 177 6,187 +0 Hover/Click
Sep21 200924 42.87 42.87 42.87 42.87 +0.41 443 6,565 +8 Hover/Click
Oct21 200924 42.99 42.99 42.99 42.99 +0.40 41 6,772 +0 Hover/Click
Nov21 200924 43.12 43.12 43.12 43.12 +0.40 22 6,228 -7 Hover/Click
Dec21 200924 42.68 43.25 42.60 43.21 +0.37 5,087 79,059 +439 Hover/Click
Jan22 200924 43.28 43.28 43.28 43.28 +0.36 157 3,833 +11 Hover/Click
Feb22 200924 43.36 43.36 43.36 43.36 +0.36 86 2,742 -64 Hover/Click
Total Volume and Open Interest 120,598 443,594 +5,456  
US Dollar Index(ICE) Weekly Monthly
Dec20 200924 94.440 94.655 94.225 94.395 -0.048 23,402 28,249 -273 Hover/Click
Mar21 200924 94.280 94.580 94.215 94.357 -0.040 129 493 +30 Hover/Click
Jun21 200924 94.298 94.298 94.298 94.298 -0.040 20 25 +20 Hover/Click
Total Volume and Open Interest 23,551 28,767 -223  
Australian Dollar(CME) Weekly Monthly
Dec20 200924 70.76 70.83 70.17 70.52 -0.26 118,387 131,860 -1,942 Hover/Click
Mar21 200924 70.71 70.84 70.22 70.55 -0.25 19 205 +1 Hover/Click
Jun21 200924 70.55 70.55 70.27 70.55 -0.26 0 100 +0 Hover/Click
Total Volume and Open Interest 119,181 133,214 -1,959  
British Pound(CME) Weekly Monthly
Dec20 200924 127.28 127.87 126.95 127.46 +0.26 147,054 150,093 -2,209 Hover/Click
Mar21 200924 127.29 127.92 127.04 127.54 +0.26 443 852 +232 Hover/Click
Jun21 200924 127.60 127.86 127.25 127.60 +0.27 0 214 +0 Hover/Click
Total Volume and Open Interest 148,007 152,613 -1,957  
Canadian Dollar(CME) Weekly Monthly
Dec20 200924 74.75 75.06 74.55 74.91 +0.15 78,609 115,817 -6,278 Hover/Click
Mar21 200924 74.79 75.10 74.59 74.94 +0.15 29 801 +5 Hover/Click
Jun21 200924 74.70 75.05 74.62 74.94 +0.15 5 349 +5 Hover/Click
Sep21 200924 74.76 75.07 74.66 74.93 +0.15 2 120 +2 Hover/Click
Total Volume and Open Interest 78,994 117,564 -6,140  
Japanese Yen(CME) Weekly Monthly
Dec20 200924 95.03 95.14 94.85 94.95 -0.01 69,247 167,734 -800 Hover/Click
Mar21 200924 95.13 95.28 95.00 95.10 -0.02 5 521 +5 Hover/Click
Jun21 200924 95.22 95.31 95.18 95.22 -0.02 0 80 +0 Hover/Click
Total Volume and Open Interest 69,374 169,251 -721  
Swiss Franc(CME) Weekly Monthly
Dec20 200924 108.48 108.75 107.99 108.18 -0.27 25,316 51,689 +527 Hover/Click
Mar21 200924 108.86 109.06 108.38 108.50 -0.28 21 135 +6 Hover/Click
Jun21 200924 108.80 109.24 108.77 108.80 -0.27 0 21 +0 Hover/Click
Total Volume and Open Interest 25,337 51,875 +533  
EuroFX(CME) Weekly Monthly
Dec20 200924 116.80 117.07 116.46 116.86 +0.08 214,789 656,035 -2,590 Hover/Click
Mar21 200924 117.10 117.32 116.73 117.12 +0.08 500 2,121 -34 Hover/Click
Jun21 200924 117.00 117.50 117.00 117.35 +0.07 12 980 +5 Hover/Click
Total Volume and Open Interest 216,411 666,412 -2,675  
Mexican Peso(CME) Weekly Monthly
Oct20 200924 444.63 453.63 440.00 451.00 +4.25 0 167 +0  
Nov20 200924 449.63 452.25 438.63 449.63 +4.38        
Total Volume and Open Interest 60,345 136,718 +1,721  
Brazilian Real(CME) Weekly Monthly
Oct20 200924 179.45 182.00 173.90 181.25 +1.90 6,317 33,583 -614  
Nov20 200924 179.20 181.80 175.40 181.10 +1.90 410 665 +261  
Dec20 200924 177.65 181.25 174.90 180.95 +1.90 6 733 -1 Hover/Click
Jan21 200924 180.75 180.75 180.75 180.75 +1.85        
Total Volume and Open Interest 6,733 34,981 -354  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 200924 176~190 177~000 176~120 176~310 +0~160 231,064 1,179,810 +21 Hover/Click
Mar21 200924 178~050 178~170 177~310 178~170 +0~160 4,289 2,624 +2,572 Hover/Click
Jun21 200924 178~170 178~170 178~170 178~170 +0~160       Hover/Click
Total Volume and Open Interest 235,353 1,182,434 +2,593  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 200924 139~165 139~195 139~150 139~185 +0~025 816,613 3,243,946 +6,728 Hover/Click
Mar21 200924 139~095 139~095 139~095 139~095 -0~065 1,051 526 +526 Hover/Click
Jun21 200924 139~095 139~095 139~095 139~095 -0~065       Hover/Click
Total Volume and Open Interest 817,664 3,244,472 +7,254  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200924 125~292 125~292 125~282 125~290 +0~004 5,950 35,009 -928 Hover/Click
Dec20 200924 126~000 126~016 125~316 126~006 +0~004 463,526 3,261,983 +44,299 Hover/Click
Mar21 200924 126~116 126~116 126~116 126~116 +0~004 0 123 +0 Hover/Click
Total Volume and Open Interest 469,476 3,297,115 +43,371  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200924 110~134 110~136 110~134 110~135 +0~002 4,954 40,680 -298 Hover/Click
Dec20 200924 110~145 110~150 110~144 110~147 +0~002 218,328 1,983,818 +33,512 Hover/Click
Mar21 200924 110~147 110~147 110~147 110~147 +0~002       Hover/Click
Total Volume and Open Interest 223,282 2,024,498 +33,214  
Eurodollars(CME) Weekly Monthly
Dec20 200924 99.730 99.735 99.725 99.735 +0.010 50,515 1,053,602 -18,739  
Mar21 200924 99.795 99.795 99.780 99.785 -0.005 66,464 1,006,303 +10,795  
Jun21 200924 99.800 99.805 99.790 99.795 unch 77,758 880,691 -3,305  
Sep21 200924 99.800 99.805 99.790 99.795 unch 81,735 836,688 +11,962  
Dec21 200924 99.775 99.785 99.765 99.770 -0.005 101,357 785,513 +246  
Mar22 200924 99.790 99.795 99.780 99.780 -0.010 85,418 650,495 -7,006  
Jun22 200924 99.780 99.790 99.770 99.775 -0.005 137,174 615,387 -1,097  
Sep22 200924 99.770 99.780 99.760 99.765 -0.005 63,424 415,691 +799  
Dec22 200924 99.740 99.755 99.730 99.735 -0.010 61,422 353,878 +15,163  
Mar23 200924 99.730 99.745 99.720 99.725 -0.010 30,661 433,590 -65  
Jun23 200924 99.705 99.715 99.695 99.695 -0.010 31,785 258,983 +592  
Sep23 200924 99.670 99.685 99.660 99.665 -0.010 34,036 277,415 -1,226  
Dec23 200924 99.620 99.630 99.610 99.615 -0.010 24,094 244,724 +240  
Mar24 200924 99.585 99.600 99.575 99.580 -0.010 12,106 152,125 -26  
Jun24 200924 99.535 99.550 99.525 99.530 -0.010 18,836 145,982 -977  
Sep24 200924 99.485 99.500 99.475 99.480 -0.010 12,143 156,226 -275  
Dec24 200924 99.425 99.440 99.415 99.420 -0.010 13,644 133,731 -359  
Mar25 200924 99.380 99.390 99.370 99.375 -0.005 10,718 90,553 +29  
Total Volume and Open Interest 969,272 8,952,033 +7,528  
Ultra T-Bond(CBOT)
Sep20 200921 221~02 221~15 220~00 220~21 +1~25 200 14,696 -183  
Dec20 200924 223~05 224~03 222~25 223~27 +1~02 112,974 987,804 +1,000  
Mar21 200924 222~08 222~08 222~08 222~08 -0~17        
Total Volume and Open Interest 112,974 987,804 +1,000  
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 200924 159~310 160~050 159~275 160~035 +0~055 129,055 886,460 -1,610  
Mar21 200924 160~035 160~035 160~035 160~035 +0~055        
Total Volume and Open Interest 129,055 886,460 -1,610  
30 Day Federal Funds(CBOT)
Sep20 200924 99.910 99.912 99.910 99.912 unch 1,834 137,945 +336  
Oct20 200924 99.920 99.920 99.915 99.920 unch 4,605 215,360 +477  
Nov20 200924 99.925 99.925 99.920 99.925 unch 5,677 158,152 -514  
Dec20 200924 99.925 99.930 99.925 99.930 unch 4,543 132,075 +100  
Jan21 200924 99.935 99.935 99.930 99.935 unch 1,667 187,035 +542  
Feb21 200924 99.945 99.945 99.940 99.945 +0.005 949 98,523 +581  
Total Volume and Open Interest 37,750 1,455,744 +6,173  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200924 152.25 152.32 152.17 152.20 -0.09 294 12,417 +120 Hover/Click
Mar21 200924 152.20 152.20 152.20 152.20 -0.09       Hover/Click
Jun21 200924 152.20 152.20 152.20 152.20 -0.09       Hover/Click
Total Volume and Open Interest 294 12,417 +120  
Euro-Buxl(EUREX)
Dec20 200924 221.18 222.50 220.82 221.66 +1.10 77,570 233,538 +3,650  
Mar21 200924 220.20 220.20 220.20 220.20 +1.10        
Jun21 200924 218.86 218.86 218.86 218.86 +1.10        
Total Volume and Open Interest 77,570 233,538 +3,650  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200924 174.43 174.72 174.22 174.44 +0.23 590,252 1,282,126 +3,486 Hover/Click
Mar21 200924 176.68 176.68 176.68 176.68 +0.20 0 75 -2 Hover/Click
Jun21 200924 174.04 174.04 174.04 174.04 +0.23       Hover/Click
Total Volume and Open Interest 590,252 1,282,201 +3,484  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200924 135.23 135.32 135.10 135.16 +0.02 289,770 956,472 -6,416 Hover/Click
Mar21 200924 135.05 135.05 135.05 135.05 +0.02       Hover/Click
Jun21 200924 135.71 135.71 135.71 135.71 +0.02       Hover/Click
Total Volume and Open Interest 289,770 956,472 -6,416  
Euro-Schatz(EUREX)
Dec20 200924 112.31 112.33 112.29 112.30 unch 308,364 1,506,815 -44,024  
Mar21 200924 112.30 112.30 112.30 112.30 unch 0 1 +0  
Jun21 200924 113.10 113.10 113.10 113.10 unch        
Total Volume and Open Interest 308,364 1,506,816 -44,024  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200924 100.505 100.505 100.505 100.505 unch 0 566 +0  
Mar21 200924 100.525 100.525 100.525 100.525 +0.005 22 798 +0  
Total Volume and Open Interest 22 3,436 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200924 137~01 137~05 137~01 137~05 +0~07 10 20,771 -10 Hover/Click
Dec20 200924 136~10 136~12 136~01 136~07 +0~06 270,087 548,606 +6,188 Hover/Click
Total Volume and Open Interest 270,117 569,397 +6,198  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200924 99.92 99.93 99.92 99.92 +0.00 226,372 632,895 +32,265  
Mar21 200924 99.96 99.97 99.96 99.96 +0.00 248,961 633,264 +51,351  
Jun21 200924 100.00 100.01 100.00 100.01 +0.01 146,491 717,636 +17,694  
Sep21 200924 100.04 100.04 100.03 100.04 +0.01 134,325 528,594 +17,820  
Dec21 200924 100.04 100.04 100.03 100.04 +0.01 109,413 443,985 +1,615  
Mar22 200924 100.02 100.03 100.01 100.02 +0.00 94,090 483,786 +25,568  
Total Volume and Open Interest 1,257,587 4,579,695 +181,435  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200924 100.505 100.510 100.500 100.505 +0.005 35,972 521,965 +4,667  
Mar21 200924 100.520 100.525 100.515 100.525 +0.005 47,617 300,026 -1,990  
Jun21 200924 100.540 100.545 100.530 100.540 +0.005 39,911 367,154 +6,639  
Total Volume and Open Interest 564,600 3,331,437 +22,741  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 200924 99.92 99.94 99.92 99.94 +0.01 1,337 163,673 -1,071  
Mar21 200924 99.93 99.94 99.92 99.94 +0.01 2,623 131,817 -1,230  
Jun21 200924 99.92 99.94 99.92 99.94 +0.01 10,755 151,186 +3,859  
Sep21 200924 99.91 99.92 99.90 99.92 +0.01 6,011 95,538 +1,026  
Dec21 200924 99.89 99.90 99.88 99.90 +0.01 7,070 78,065 -97  
Mar22 200924 99.87 99.88 99.86 99.88 +0.01 4,384 81,551 +490  
Jun22 200924 99.85 99.87 99.85 99.87 +0.02 7,938 32,691 +3,937  
Sep22 200924 99.84 99.85 99.84 99.85 +0.01 2,409 22,070 +632  
Dec22 200924 99.82 99.82 99.82 99.82 +0.01 3 917 +3  
Mar23 200924 99.79 99.79 99.79 99.79 +0.01 0 229 +0  
Total Volume and Open Interest 42,530 758,747 +7,549  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200924 99.15 99.16 99.12 99.15 unch 214,393 1,485,501 +12,953  
Mar21 200924 99.15 99.15 99.15 99.15 unch        
Total Volume and Open Interest 214,393 1,485,501 +12,953  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200924 99.77 99.79 99.75 99.79 +0.02 259,160 1,112,645 +59,850  
Mar21 200924 99.79 99.79 99.79 99.79 +0.02        
Total Volume and Open Interest 259,160 1,112,645 +59,850  
Gold(CMX) Weekly Monthly
Oct20 200924 1859.4 1872.8 1843.0 1868.9 +8.4 11,151 61,021 -612 Hover/Click
Dec20 200924 1866.9 1880.9 1851.0 1876.9 +8.5 282,714 427,240 +1,182 Hover/Click
Feb21 200924 1875.7 1887.2 1858.1 1883.9 +8.2 1,895 42,390 +217 Hover/Click
Apr21 200924 1870.5 1891.0 1862.4 1888.5 +8.1 510 19,519 +258 Hover/Click
Jun21 200924 1882.9 1893.6 1866.9 1892.4 +7.9 201 9,464 -118 Hover/Click
Aug21 200924 1879.9 1894.9 1874.7 1894.9 +7.9 90 5,608 -4 Hover/Click
Oct21 200924 1896.0 1897.5 1882.6 1897.5 +7.7 30 2,511 +16 Hover/Click
Dec21 200924 1888.0 1902.0 1874.9 1900.2 +7.6 69 7,240 +27 Hover/Click
Feb22 200924 1903.1 1903.1 1903.1 1903.1 +7.8 0 27 +0 Hover/Click
Apr22 200924 1905.0 1905.0 1905.0 1905.0 +7.8 0 9 +0 Hover/Click
Jun22 200924 1910.6 1910.6 1910.6 1910.6 +7.8 0 98 +0 Hover/Click
Total Volume and Open Interest 297,287 575,877 +1,307  
Silver(CMX) Weekly Monthly
Sep20 200924 2200.0 2325.0 2196.0 2311.8 +10.4 156 260 -362 Hover/Click
Dec20 200924 2287.5 2344.0 2181.0 2319.6 +9.1 109,438 134,936 -727 Hover/Click
Mar21 200924 2305.0 2352.0 2193.0 2331.7 +8.0 2,630 15,271 +435 Hover/Click
May21 200924 2250.0 2356.5 2210.0 2339.8 +7.1 167 2,608 +13 Hover/Click
Jul21 200924 2260.0 2368.0 2217.5 2347.8 +5.5 121 1,147 -4 Hover/Click
Sep21 200924 2245.0 2355.9 2245.0 2355.9 +4.2 77 956 -4 Hover/Click
Dec21 200924 2288.5 2389.0 2235.0 2375.0 +4.2 51 489 -3 Hover/Click
Total Volume and Open Interest 113,619 157,908 -618  
Platinum(NYMEX) Weekly Monthly
Oct20 200924 834.3 847.7 821.3 838.0 -5.0 23,572 23,011 -4,520 Hover/Click
Jan21 200924 841.8 855.3 829.2 845.3 -5.5 8,770 36,408 +3,963 Hover/Click
Apr21 200924 841.0 860.5 835.7 851.1 -5.5 68 544 +6 Hover/Click
Jul21 200924 855.6 855.6 855.6 855.6 -6.3 12 24 +5 Hover/Click
Total Volume and Open Interest 32,434 60,004 -536  
Palladium(NYMEX) Weekly Monthly
Sep20 200924 2210.60 2213.00 2210.60 2213.00 -31.70 0 87 +0 Hover/Click
Dec20 200924 2240.30 2250.00 2193.10 2226.90 -31.40 1,574 9,233 -116 Hover/Click
Mar21 200924 2227.30 2232.50 2227.30 2232.20 -31.80 10 190 +1 Hover/Click
Total Volume and Open Interest 1,584 9,517 -115  
Copper(CMX) Weekly Monthly
Sep20 200924 297.05 297.20 292.95 296.90 -2.45 614 1,321 -178 Hover/Click
Dec20 200924 295.70 297.95 291.35 296.80 -2.50 76,929 149,338 +3,822 Hover/Click
Mar21 200924 295.80 298.45 292.40 297.30 -2.60 6,465 51,143 -864 Hover/Click
May21 200924 298.20 298.45 293.20 297.60 -2.65 2,616 28,403 -49 Hover/Click
Jul21 200924 296.10 298.25 294.00 297.85 -2.65 861 8,485 +158 Hover/Click
Total Volume and Open Interest 88,644 252,360 +2,789  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 200924 26690 26971 26407 26715 +30 199,343 69,696 -2,265 Hover/Click
Mar21 200924 26626 26860 26326 26619 +31 42 75 +2 Hover/Click
Jun21 200924 26571 26656 26315 26571 +17 0 1 +0 Hover/Click
Sep21 200924 26481 26481 26481 26481 +17       Hover/Click
Total Volume and Open Interest 199,385 69,772 -2,263  
S & P 500(CME) Weekly Monthly
Dec20 200924 3228.50 3243.00 3200.25 3238.00 +6.75 2,810 7,509 +67  
Mar21 200924 3229.75 3229.75 3229.75 3229.75 +6.75        
Jun21 200924 3219.25 3219.25 3219.25 3219.25 +7.75        
Sep21 200924 3207.00 3207.00 3207.00 3207.00 +6.00        
Total Volume and Open Interest 2,810 7,583 +67  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 200924 3228.00 3268.25 3198.00 3238.00 +6.75 1,576,319 2,467,130 -19,830 Hover/Click
Mar21 200924 3223.25 3259.75 3190.25 3229.75 +6.75 4,497 5,782 +2,356 Hover/Click
Jun21 200924 3195.00 3246.25 3181.75 3219.25 +7.75 1 38 +1 Hover/Click
Sep21 200924 3207.00 3214.75 3199.50 3207.00 +6.00 0 1 +0 Hover/Click
Total Volume and Open Interest 1,580,817 2,472,951 -17,473  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 200924 10803.50 11011.75 10660.25 10891.75 +62.75 573,572 331,012 -4,546 Hover/Click
Mar21 200924 10790.00 11001.00 10655.00 10883.50 +62.75 836 1,002 +95 Hover/Click
Jun21 200924 10878.75 10963.00 10666.50 10878.75 +57.75 0 3 +0 Hover/Click
Total Volume and Open Interest 574,408 332,017 -4,451  
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 200924 1791.00 1809.30 1760.80 1785.40 -0.10 11,983 58,730 +513 Hover/Click
Mar21 200924 1783.40 1796.50 1762.80 1783.40 -0.10       Hover/Click
Total Volume and Open Interest 11,983 58,730 +513  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200924 32.55 33.28 31.63 32.23 -0.25 43,850 135,963 -6,110  
Nov20 200924 33.40 34.17 32.90 33.67 +0.34 21,913 53,890 +3,602  
Dec20 200924 32.02 32.65 31.53 32.03 +0.15 9,522 27,674 +547  
Total Volume and Open Interest 86,852 255,600 +91  
S & P 600(CME)
Sep20 200918 883.70 883.70 883.70 883.70 +8.00 0 827 +0  
Dec20 200924 827.20 827.20 827.20 827.20 +3.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 200924 1447.50 1470.90 1426.20 1447.00 +0.30 153,103 506,768 -7,265 Hover/Click
Mar21 200924 1440.00 1466.70 1424.40 1444.20 +0.50 10 33 +3 Hover/Click
Jun21 200924 1442.00 1442.00 1442.00 1442.00 -0.70       Hover/Click
Total Volume and Open Interest 153,113 506,801 -7,262  
Nikkei 225(CME)
Dec20 200924 23115 23165 22915 23075 -50 3,468 14,718 +407  
Mar21 200924 23025 23100 22945 23025 -45 0 22 +0  
Total Volume and Open Interest 3,468 14,740 +407  
Nikkei 225(SGX) Weekly Monthly
Dec20 200924 23145 23255 22880 22905 -235 26,757 100,722 +3,820  
Mar21 200924 22870 22870 22870 22870 -235 0 979 +0  
Jun21 200924 22720 22720 22720 22720 -235 0 6,608 +0  
Total Volume and Open Interest 26,757 130,861 +3,820  
Nikkei 225 Mini(JPX)
Dec20 200924 23040 23080 22875 22920 -270 615,869 275,610 -7,208  
Mar21 200924 23080 23190 22815 22860 -280 6,488 6,786 +745  
Jun21 200924 22925 23030 22670 22700 -270 240 1,316 +82  
Total Volume and Open Interest 670,701 410,293 +3,299  
Nikkei 225(JPX)
Dec20 200924 23040 23080 22880 22920 -270 46,664 278,579 +100  
Mar21 200924 22980 23010 22820 22860 -280 170 7,409 +187  
Jun21 200924 22750 22810 22690 22700 -270 10 15,857 +10  
Total Volume and Open Interest 46,847 367,016 +350  
Nikkei 225(CME) Yen
Dec20 200924 23070 23120 22865 23025 -55 20,884 35,890 +48  
Mar21 200924 22885 23050 22820 22970 -55 0 6 +0  
Jun21 200924 22830 22830 22830 22830 -55        
Total Volume and Open Interest 20,884 35,900 +48  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200924 23030 23030 23030 23030 -50        
Mar21 200924 22970 22970 22970 22970 -60        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 200924 4743.0 4798.0 4725.5 4753.5 -39.5 73,603 250,723 +510  
Nov20 200924 4763.0 4763.0 4750.0 4750.0 -39.5 14 11 +10  
Dec20 200924 4721.0 4765.5 4720.5 4741.5 -39.5 480 66,115 +203  
Mar21 200924 4729.5 4729.5 4729.5 4729.5 -39.5        
Jun21 200924 4639.5 4639.5 4639.5 4639.5 -39.5        
Sep21 200924 4625.0 4625.0 4625.0 4625.0 -39.5        
Total Volume and Open Interest 74,097 331,355 +723  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200924 23705 23771 23163 23252 -448 139,664 116,077 -186  
Oct20 200924 23693 23755 23150 23240 -446 4,402 10,065 +1,455  
Total Volume and Open Interest 145,396 139,377 +1,791  
DAX(EUREX) Weekly Monthly
Dec20 200924 12497.0 12675.0 12435.5 12583.0 -48.0 82,094 79,975 -8,464  
Mar21 200924 12557.0 12650.0 12517.5 12573.5 -48.0 30 535 -25  
Jun21 200924 12526.0 12584.5 12526.0 12584.5 -48.0 2 2 +2  
Total Volume and Open Interest 82,126 80,512 -8,487  
Mini-DAX(EUREX)
Sep20 200918 13246.0 13262.0 13175.0 13252.5 +27.0 41,737 10,107 -1,349  
Dec20 200924 12502.0 12674.0 12439.0 12583.0 -48.0 35,952 14,342 -3,260  
Mar21 200924 12503.0 12663.0 12454.0 12573.5 -48.0 80 119 -8  
Total Volume and Open Interest 36,032 14,461 -3,268  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200918 3320 3329 3305 3318 -3 1,367,056 1,874,332 -1,210,299  
Dec20 200924 3136 3171 3117 3147 -23 969,004 3,454,733 -79,244  
Mar21 200924 3117 3145 3109 3134 -22 9,237 29,525 +9,160  
Total Volume and Open Interest 978,241 3,551,474 -70,084  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200918 10531 10560 10518 10560 +23 89,233 79,560 -46,969  
Dec20 200924 10182 10234 10118 10157 -159 32,725 139,846 -1,011  
Mar21 200924 10028 10048 10028 10048 -159 4 187 -2  
Total Volume and Open Interest 32,732 140,035 -1,011  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 200924 5803.50 5865.00 5773.50 5796.50 -80.00 122,376 777,333 +1,047  
Mar21 200924 5756.00 5756.00 5756.00 5756.00 -79.50 1 211 +0  
Jun21 200924 5713.50 5713.50 5713.50 5713.50 -79.50 0 68 +0  
Total Volume and Open Interest 122,377 777,612 +1,047  
SPI 200(SFE) Weekly Monthly
Dec20 200924 5904.0 5947.0 5809.0 5855.0 -50.0 62,978 313,683 +4,167  
Mar21 200924 5792.0 5792.0 5792.0 5792.0 -50.0 1 1,699 +1  
Jun21 200924 5770.0 5770.0 5770.0 5770.0 -50.0 0 288 +0  
Total Volume and Open Interest 63,104 316,021 +4,203  
FTSE MIB(ISE)
Dec20 200924 18660.00 19040.00 18585.00 18852.00 -21.00 22,115 62,369 -3,797  
Mar21 200924 18500.00 18900.00 18500.00 18752.00 -21.00 19 29 +0  
Jun21 200924 18405.00 18405.00 18405.00 18405.00 -26.00        
Total Volume and Open Interest 22,134 62,398 -23,852  
KOSPI 200(KFE)
Dec20 200924 304.90 305.80 301.15 301.45 -7.85 337,518 280,650 +9,090  
Mar21 200924 301.40 302.55 298.20 298.40 -7.25 156 4,147 -1  
Jun21 200924 298.65 298.65 298.65 298.65 -10.25 2 14,802 +0  
Total Volume and Open Interest 337,681 317,342 +9,089  
GSCI(CME) Weekly Monthly
Oct20 200924 348.10 348.80 345.05 348.10 +0.85 2 5,998 -1  
Nov20 200924 352.05 352.05 348.80 352.05 +0.85        
Dec20 200924 356.00 356.00 356.00 356.00 +0.90        
Total Volume and Open Interest 2 5,998 -1  
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

When have all 4 metals, (gold, silver, platinum, copper) normally begun to rally into the new year? Find out now with MRCI's New Metals Special Report! Contains 72 seasonal & spread trading strategies to help you navigate these markets into 2023 & beyond. https://bit.ly/3sSeeHf