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 28, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 200928 1002.00 1007.50 991.50 996.25 -6.25 175,815 401,557 -4,844 Hover/Click
Jan21 200928 1005.25 1011.25 995.00 1000.25 -6.00 58,048 151,353 +55 Hover/Click
Mar21 200928 1000.50 1006.25 991.25 996.25 -5.00 27,441 181,509 -983 Hover/Click
May21 200928 998.50 1004.50 990.25 996.00 -3.50 13,709 92,479 +365 Hover/Click
Jul21 200928 1000.75 1007.00 993.50 999.75 -2.25 14,260 63,822 -1,156 Hover/Click
Aug21 200928 997.25 1000.00 987.50 994.00 -1.75 800 4,299 +103 Hover/Click
Sep21 200928 973.25 973.50 961.75 967.75 -1.75 367 2,537 +4 Hover/Click
Nov21 200928 947.00 952.00 940.00 945.75 -2.50 10,899 36,527 +696 Hover/Click
Jan22 200928 950.00 952.00 940.50 944.75 -3.50 420 7,586 -107 Hover/Click
Mar22 200928 930.00 935.00 924.50 927.25 -3.75 643 18,245 +232 Hover/Click
May22 200928 927.25 933.50 923.50 925.25 -4.50 292 2,790 +81 Hover/Click
Jul22 200928 931.50 935.50 927.50 928.75 -4.75 153 1,034 +3 Hover/Click
Aug22 200928 925.50 925.50 925.50 925.50 -4.50 0 32 +0 Hover/Click
Sep22 200928 913.50 913.50 911.50 911.50 -7.00 0 35 +0 Hover/Click
Total Volume and Open Interest 303,004 965,230 -5,497  
Soybean Meal(CBOT) Weekly Monthly
Oct20 200928 337.10 338.50 328.40 332.60 -4.30 22,751 22,557 -4,972 Hover/Click
Dec20 200928 339.30 340.70 331.10 333.90 -4.70 78,521 188,314 -4,575 Hover/Click
Jan21 200928 338.50 338.50 330.40 332.60 -4.30 19,474 49,530 -289 Hover/Click
Mar21 200928 334.10 334.70 327.90 329.60 -3.50 15,159 73,074 -725 Hover/Click
May21 200928 329.70 330.30 324.40 325.60 -3.20 10,626 53,842 +350 Hover/Click
Jul21 200928 328.70 329.10 323.80 324.90 -2.90 6,683 29,181 +188 Hover/Click
Aug21 200928 324.00 325.80 321.20 322.20 -2.60 1,044 6,186 -235 Hover/Click
Sep21 200928 317.70 321.10 317.10 317.70 -2.60 2,244 6,982 +508 Hover/Click
Oct21 200928 311.40 314.90 310.90 311.60 -2.30 591 6,136 -132 Hover/Click
Dec21 200928 315.00 315.70 311.00 312.00 -2.40 2,992 12,145 +831 Hover/Click
Total Volume and Open Interest 161,310 454,139 -8,727  
Soybean Oil(CBOT) Weekly Monthly
Oct20 200928 32.77 33.34 32.56 33.29 +0.45 12,777 16,326 -2,965 Hover/Click
Dec20 200928 32.67 33.17 32.45 33.11 +0.29 81,500 191,751 -4,384 Hover/Click
Jan21 200928 32.78 33.20 32.52 33.14 +0.25 19,465 56,298 +329 Hover/Click
Mar21 200928 32.84 33.25 32.57 33.18 +0.24 8,849 73,726 +128 Hover/Click
May21 200928 32.90 33.30 32.63 33.23 +0.23 6,340 63,148 +277 Hover/Click
Jul21 200928 32.95 33.31 32.68 33.27 +0.24 5,630 36,291 +888 Hover/Click
Aug21 200928 33.00 33.18 32.59 33.15 +0.26 1,555 6,629 -361 Hover/Click
Sep21 200928 32.67 32.97 32.40 32.94 +0.28 1,020 4,443 -110 Hover/Click
Oct21 200928 32.25 32.61 32.08 32.61 +0.29 948 6,495 -63 Hover/Click
Dec21 200928 32.30 32.64 32.10 32.64 +0.29 2,277 13,663 +606 Hover/Click
Total Volume and Open Interest 141,420 475,657 -5,585  
Canola(WCE) Weekly Monthly
Nov20 200928 518.2 521.5 514.0 514.3 -4.0 17,758 124,008 -6,565 Hover/Click
Jan21 200928 525.6 528.7 521.2 521.5 -4.3 11,873 45,880 -947 Hover/Click
Mar21 200928 532.0 534.8 527.9 528.1 -4.2 3,604 24,002 -278 Hover/Click
May21 200928 535.2 537.9 531.3 531.9 -3.9 1,999 13,394 +24 Hover/Click
Jul21 200928 538.7 538.7 533.5 534.4 -4.2 1,323 6,313 +706 Hover/Click
Total Volume and Open Interest 37,749 228,635 -6,416  
Corn(CBOT) Weekly Monthly
Dec20 200928 364.25 369.75 360.50 366.75 +1.50 152,367 798,580 -5,815 Hover/Click
Mar21 200928 372.25 378.00 369.00 375.50 +2.25 40,901 253,652 -922 Hover/Click
May21 200928 377.75 383.00 374.50 381.00 +2.25 22,514 119,967 +3,749 Hover/Click
Jul21 200928 381.50 386.75 378.50 385.00 +2.50 13,720 122,230 +661 Hover/Click
Sep21 200928 377.50 381.75 375.50 379.75 +1.00 1,879 45,289 -74 Hover/Click
Dec21 200928 383.00 386.50 380.50 384.50 +0.50 11,886 148,999 +1,404 Hover/Click
Mar22 200928 391.00 394.50 388.75 392.75 +0.75 748 7,016 +99 Hover/Click
May22 200928 394.50 398.25 393.50 396.25 unch 2 1,044 -2 Hover/Click
Jul22 200928 398.25 401.75 396.00 399.25 -0.25 152 4,052 +12 Hover/Click
Sep22 200928 388.00 388.25 385.75 388.25 +0.25 102 650 +20 Hover/Click
Total Volume and Open Interest 244,503 1,507,993 -904  
Wheat(CBOT) Weekly Monthly
Dec20 200928 545.25 551.75 537.75 550.25 +6.00 71,785 210,554 -2,161 Hover/Click
Mar21 200928 551.50 558.25 545.25 557.00 +5.50 17,152 70,841 -994 Hover/Click
May21 200928 556.25 563.00 550.25 562.25 +6.00 5,724 31,621 -498 Hover/Click
Jul21 200928 556.75 563.00 550.50 562.00 +6.00 6,261 45,271 +560 Hover/Click
Sep21 200928 562.00 568.50 556.25 568.00 +6.25 1,764 6,929 +228 Hover/Click
Dec21 200928 571.50 578.75 566.25 578.25 +6.50 1,175 18,721 +1 Hover/Click
Total Volume and Open Interest 104,487 387,855 -2,528  
Wheat(KCBT) Weekly Monthly
Dec20 200928 473.75 483.50 469.50 482.75 +7.50 26,130 126,365 -1,276 Hover/Click
Mar21 200928 481.75 493.50 479.75 492.75 +7.50 10,175 56,180 -851 Hover/Click
May21 200928 491.50 501.00 487.50 500.25 +7.25 3,488 19,375 +260 Hover/Click
Jul21 200928 498.25 508.00 494.50 507.25 +7.25 2,980 15,183 -85 Hover/Click
Sep21 200928 505.75 515.50 502.50 515.00 +7.25 473 3,736 +153 Hover/Click
Dec21 200928 517.75 526.75 513.75 526.25 +6.75 210 3,379 +52 Hover/Click
Mar22 200928 534.00 534.00 522.25 534.00 +6.50 10 192 +6 Hover/Click
Total Volume and Open Interest 43,466 224,555 -1,741  
Wheat(MGE) Weekly Monthly
Dec20 200928 529.75 532.00 525.00 529.50 -0.25 4,705 37,268 -123 Hover/Click
Mar21 200928 542.00 543.50 537.50 542.00 -0.50 698 13,855 +26 Hover/Click
May21 200928 550.75 552.00 546.75 550.75 -1.00 98 3,832 +18 Hover/Click
Jul21 200928 555.75 560.25 555.75 559.00 -0.75 27 1,935 +1 Hover/Click
Sep21 200928 565.00 565.00 565.00 565.00 -0.75 16 2,089 +6 Hover/Click
Dec21 200928 574.75 574.75 574.75 574.75 -1.00 7 668 +1 Hover/Click
Total Volume and Open Interest 5,551 59,660 -71  
Oats(CBOT) Weekly Monthly
Dec20 200928 282.50 285.75 270.00 275.00 -7.25 350 4,975 -18 Hover/Click
Mar21 200928 284.25 285.25 272.00 276.50 -6.75 70 482 +27 Hover/Click
May21 200928 273.25 275.50 273.25 274.75 -6.75 3 74 -1 Hover/Click
Jul21 200928 274.25 274.25 274.25 274.25 -6.75       Hover/Click
Total Volume and Open Interest 423 5,531 +8  
Rough Rice(CBOT) Weekly Monthly
Nov20 200928 12.45 12.50 12.43 12.46 +0.01 457 9,138 +8 Hover/Click
Jan21 200928 12.61 12.65 12.61 12.65 +0.01 47 420 +37 Hover/Click
Mar21 200928 12.79 12.79 12.79 12.79 +0.03 1 51 +0 Hover/Click
May21 200928 12.87 12.87 12.87 12.87 +0.02 0 4 +0 Hover/Click
Total Volume and Open Interest 505 9,619 +45  
Live Cattle(CME) Weekly Monthly
Oct20 200928 107.200 108.200 106.800 107.950 +0.370 9,696 30,177 -520 Hover/Click
Dec20 200928 110.700 111.930 110.500 111.650 +0.250 22,194 121,205 +1,579 Hover/Click
Feb21 200928 113.650 115.180 113.635 115.035 +0.435 8,637 60,922 +252 Hover/Click
Apr21 200928 115.300 117.200 115.300 117.135 +0.600 4,950 50,489 +218 Hover/Click
Jun21 200928 109.035 110.535 109.035 110.430 +0.330 2,222 25,712 -118 Hover/Click
Aug21 200928 107.785 108.850 107.700 108.750 +0.200 1,248 4,475 +121 Hover/Click
Total Volume and Open Interest 49,260 294,892 +1,628  
Feeder Cattle(CME) Weekly Monthly
Oct20 200928 139.500 141.050 139.235 140.935 +0.605 3,149 8,628 -639 Hover/Click
Nov20 200928 139.400 141.200 139.050 141.100 +0.950 3,578 16,635 +698 Hover/Click
Jan21 200928 138.080 139.350 137.800 139.150 +0.320 1,274 11,632 +194 Hover/Click
Mar21 200928 137.750 138.830 137.350 138.185 -0.165 636 4,911 +81 Hover/Click
Apr21 200928 139.130 140.185 138.800 139.500 -0.250 189 1,054 +11 Hover/Click
May21 200928 140.000 140.985 139.800 140.400 -0.150 103 667 +19 Hover/Click
Aug21 200928 144.985 145.800 144.500 145.435 +0.150 22 111 +11 Hover/Click
Total Volume and Open Interest 8,951 43,638 -363  
Lean Hogs(CME) Weekly Monthly
Oct20 200928 72.280 72.780 72.150 72.700 +0.950 6,326 28,386 -1,104 Hover/Click
Dec20 200928 64.380 64.450 63.200 64.030 -0.400 13,195 94,505 -249 Hover/Click
Feb21 200928 69.500 69.580 68.150 68.700 -0.780 6,423 41,621 +495 Hover/Click
Apr21 200928 72.850 72.880 71.980 72.650 -0.250 3,939 32,348 +572 Hover/Click
May21 200928 76.550 77.000 76.450 77.000 +0.050 23 1,159 +8  
Jun21 200928 81.200 81.330 80.900 81.280 -0.020 2,165 17,214 +8 Hover/Click
Jul21 200928 80.850 81.180 80.630 81.080 +0.130 665 6,129 +63 Hover/Click
Aug21 200928 79.330 79.800 79.200 79.750 +0.270 337 3,268 +78 Hover/Click
Total Volume and Open Interest 33,121 226,269 -117  
Class III Milk(CME) Weekly Monthly
Sep20 200928 16.34 16.35 16.33 16.35 unch 31 3,961 +5 Hover/Click
Oct20 200928 18.91 19.01 18.57 18.85 -0.03 888 4,307 -172 Hover/Click
Nov20 200928 18.58 18.60 18.30 18.39 -0.14 618 3,911 +226 Hover/Click
Dec20 200928 17.61 17.62 17.39 17.42 -0.13 177 3,036 +0 Hover/Click
Jan21 200928 16.84 16.86 16.65 16.68 -0.14 96 1,201 +32 Hover/Click
Feb21 200928 16.55 16.55 16.44 16.45 -0.07 11 980 +11 Hover/Click
Mar21 200928 16.51 16.51 16.40 16.44 -0.09 17 1,045 +14 Hover/Click
Apr21 200928 16.40 16.40 16.37 16.40 -0.02 10 597 +5 Hover/Click
May21 200928 16.42 16.47 16.42 16.42 unch 10 669 +5 Hover/Click
Jun21 200928 16.63 16.63 16.53 16.53 -0.07 14 582 +6 Hover/Click
Jul21 200928 16.71 16.80 16.71 16.80 unch 0 217 +0 Hover/Click
Aug21 200928 16.72 16.78 16.72 16.78 unch 0 188 +0 Hover/Click
Sep21 200928 16.81 16.98 16.81 16.98 -0.01 0 146 +0 Hover/Click
Total Volume and Open Interest 1,875 21,195 +132  
Cocoa(ICE) Weekly Monthly
Dec20 200928 2579 2640 2576 2587 +19 13,267 98,773 +133 Hover/Click
Mar21 200928 2554 2609 2553 2565 +20 7,819 64,486 +939 Hover/Click
May21 200928 2546 2595 2544 2553 +18 2,507 27,857 -45 Hover/Click
Jul21 200928 2540 2585 2538 2545 +16 1,137 15,897 +565 Hover/Click
Sep21 200928 2545 2570 2534 2534 +17 311 9,258 +33 Hover/Click
Dec21 200928 2541 2554 2518 2518 +17 290 9,578 +88 Hover/Click
Mar22 200928 2517 2517 2517 2517 +17 4 446 +0 Hover/Click
Total Volume and Open Interest 25,335 226,323 +1,713  
Coffee "C"(ICE) Weekly Monthly
Dec20 200928 113.80 114.75 108.70 109.55 -4.10 17,432 106,467 -1,335 Hover/Click
Mar21 200928 115.20 116.30 110.50 111.25 -3.95 8,223 67,791 +653 Hover/Click
May21 200928 116.80 117.55 112.00 112.70 -3.90 3,115 36,107 +90 Hover/Click
Jul21 200928 118.25 119.10 113.35 114.10 -3.80 2,923 25,791 +980 Hover/Click
Sep21 200928 119.35 119.55 114.65 115.15 -3.80 1,226 10,768 +198 Hover/Click
Dec21 200928 120.35 120.55 115.60 116.25 -3.75 801 14,236 +310 Hover/Click
Total Volume and Open Interest 34,009 277,486 +879  
Orange Juice(ICE) Weekly Monthly
Nov20 200928 106.00 107.95 106.00 107.10 +1.35 1,221 7,452 +163 Hover/Click
Jan21 200928 110.35 110.95 109.25 110.10 +1.40 242 1,601 +175 Hover/Click
Mar21 200928 112.85 113.50 112.30 112.90 +1.30 107 976 +86 Hover/Click
May21 200928 116.05 116.05 115.70 115.70 +1.20 0 119 +0 Hover/Click
Jul21 200928 118.60 118.60 118.60 118.60 +1.15 0 52 +0 Hover/Click
Sep21 200928 121.50 121.50 121.50 121.50 +1.15 0 20 +0 Hover/Click
Total Volume and Open Interest 1,570 10,225 +424  
Sugar #11(ICE) Weekly Monthly
Oct20 200928 13.05 13.18 12.57 12.59 -0.41 31,794 77,610 -10,889 Hover/Click
Mar21 200928 13.55 13.65 13.02 13.05 -0.46 58,945 403,844 +1,001 Hover/Click
May21 200928 13.26 13.38 12.81 12.83 -0.43 15,275 160,263 +2,473 Hover/Click
Jul21 200928 12.96 13.04 12.55 12.56 -0.37 14,766 111,190 +2,196 Hover/Click
Oct21 200928 12.82 12.89 12.45 12.47 -0.33 7,720 96,229 +1,383 Hover/Click
Mar22 200928 13.00 13.08 12.67 12.69 -0.30 2,910 46,643 +338 Hover/Click
May22 200928 12.51 12.56 12.24 12.26 -0.25 1,842 34,314 +4 Hover/Click
Jul22 200928 12.17 12.17 11.93 11.95 -0.20 1,056 23,134 +137 Hover/Click
Total Volume and Open Interest 134,815 984,783 -3,306  
London Cocoa(LCE) Weekly Monthly
Dec20 200928 1867 1885 1847 1851 -16 5,156 61,307 -379 Hover/Click
Mar21 200928 1819 1829 1798 1802 -11 4,612 61,714 +134 Hover/Click
May21 200928 1794 1804 1779 1783 -10 2,613 38,319 -56 Hover/Click
Jul21 200928 1777 1789 1767 1771 -10 1,207 14,428 +238 Hover/Click
Sep21 200928 1764 1778 1759 1763 -10 643 16,277 +152 Hover/Click
Dec21 200928 1752 1765 1749 1751 -10 360 18,603 +32 Hover/Click
Mar22 200928 1754 1754 1754 1754 -12 0 1,190 +0 Hover/Click
Total Volume and Open Interest 14,591 212,357 +121  
London Sugar(LCE) Weekly Monthly
Dec20 200928 376.60 378.90 365.60 367.00 -9.50 3,506 39,207 +242 Hover/Click
Mar21 200928 376.30 377.30 365.10 366.30 -10.20 1,875 22,560 +257 Hover/Click
May21 200928 377.70 378.90 367.70 368.70 -9.30 754 13,465 +216 Hover/Click
Aug21 200928 374.40 374.50 365.00 365.40 -8.40 205 5,280 +82 Hover/Click
Oct21 200928 369.20 369.40 360.50 361.20 -7.50 44 3,953 +36 Hover/Click
Total Volume and Open Interest 6,444 86,603 +882  
Cotton(ICE) Weekly Monthly
Oct20 200928 64.40 64.40 64.40 64.40 -0.26 0 90 +0 Hover/Click
Dec20 200928 65.95 66.60 65.20 65.69 -0.26 19,037 124,355 -939 Hover/Click
Mar21 200928 66.75 67.26 65.91 66.38 -0.28 3,484 54,717 -186 Hover/Click
May21 200928 67.32 67.84 66.67 67.09 -0.26 1,002 12,213 +47 Hover/Click
Jul21 200928 67.95 68.44 67.35 67.73 -0.27 457 10,808 +39 Hover/Click
Oct21 200928 66.85 66.85 66.85 66.85 -0.51 2 6 +2 Hover/Click
Total Volume and Open Interest 24,188 220,401 -993  
Lumber(CME) Weekly Monthly
Nov20 200928 611.1 630.0 578.6 578.6 -29.0 346 2,121 +7  
Jan21 200928 530.8 548.0 511.3 511.3 -29.0 142 926 -14  
Mar21 200928 482.0 482.0 449.5 449.5 -29.0 53 351 +0  
May21 200928 425.2 425.2 425.2 425.2 -29.0 35 120 +6  
Jul21 200928 400.5 400.5 400.5 400.5 -29.0 0 2 +0  
Sep21 200928 402.0 402.0 402.0 402.0 -29.0        
Nov21 200928 402.0 402.0 402.0 402.0 -29.0        
Total Volume and Open Interest 576 3,520 -1  
Crude Oil(NYM) Weekly Monthly
Nov20 200928 40.07 40.80 39.78 40.60 +0.35 269,992 360,410 -2,620 Hover/Click
Dec20 200928 40.24 41.06 40.05 40.87 +0.36 78,411 297,216 +4,315 Hover/Click
Jan21 200928 40.65 41.35 40.36 41.18 +0.37 34,562 137,366 +636 Hover/Click
Feb21 200928 40.91 41.67 40.71 41.50 +0.37 16,683 103,402 +2,561 Hover/Click
Mar21 200928 41.22 41.98 41.05 41.82 +0.37 27,843 145,245 +3,897 Hover/Click
Apr21 200928 41.65 42.23 41.39 42.11 +0.37 19,788 57,046 +1,431 Hover/Click
May21 200928 41.74 42.50 41.57 42.36 +0.36 9,299 44,937 -5,850 Hover/Click
Jun21 200928 42.00 42.73 41.80 42.57 +0.35 18,159 187,247 +1,246 Hover/Click
Jul21 200928 42.09 42.87 42.00 42.76 +0.35 1,966 41,168 +192 Hover/Click
Aug21 200928 42.27 43.00 42.16 42.91 +0.34 1,175 33,710 -137 Hover/Click
Sep21 200928 42.46 43.08 42.32 43.04 +0.33 5,228 56,720 +1,390 Hover/Click
Oct21 200928 42.50 43.25 42.46 43.16 +0.34 1,161 30,955 -328 Hover/Click
Nov21 200928 43.11 43.28 43.11 43.28 +0.34 877 27,138 +216 Hover/Click
Dec21 200928 42.98 43.50 42.69 43.36 +0.31 20,214 225,777 +331 Hover/Click
Jan22 200928 43.41 43.41 43.41 43.41 +0.29 775 24,237 -80 Hover/Click
Feb22 200928 43.47 43.47 43.47 43.47 +0.29 226 15,284 -115 Hover/Click
Total Volume and Open Interest 515,907 2,044,780 +8,078  
e-miNY Crude Oil(NYM)
Nov20 200928 40.125 40.800 39.775 40.600 +0.350 8,349 879 +10  
Dec20 200928 40.500 41.025 40.050 40.875 +0.375 415 857 +6  
Jan21 200928 40.525 41.325 40.375 41.175 +0.375 37 154 +25  
Feb21 200928 41.400 41.600 40.775 41.500 +0.375 6 69 -3  
Mar21 200928 41.175 41.900 41.100 41.825 +0.375 1 41 -1  
Apr21 200928 42.100 42.200 41.550 42.100 +0.350 0 64 +0  
May21 200928 42.350 42.450 41.800 42.350 +0.350 4 30 +4  
Jun21 200928 42.575 42.700 41.825 42.575 +0.350 6 139 +4  
Jul21 200928 42.750 42.850 42.200 42.750 +0.350 0 9 +0  
Aug21 200928 43.050 43.050 42.400 42.900 +0.325 0 3 +0  
Total Volume and Open Interest 8,819 2,419 +44  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200928 112.67 114.62 111.55 113.95 +1.33 19,622 27,962 -6,785 Hover/Click
Nov20 200928 113.14 115.20 112.20 114.60 +1.27 60,460 113,943 +3,812 Hover/Click
Dec20 200928 114.33 116.60 113.57 116.03 +1.31 29,016 67,840 -1,037 Hover/Click
Jan21 200928 116.27 118.13 115.22 117.60 +1.25 15,533 35,888 +1,853 Hover/Click
Feb21 200928 117.81 119.58 116.77 119.06 +1.15 7,453 31,678 +692 Hover/Click
Mar21 200928 118.51 120.49 118.04 120.14 +1.06 5,398 24,313 +17 Hover/Click
Apr21 200928 118.57 121.05 118.57 120.72 +1.03 1,919 15,827 +170 Hover/Click
May21 200928 119.92 121.79 119.92 121.62 +0.96 1,204 10,649 +129 Hover/Click
Jun21 200928 120.82 123.13 120.82 122.77 +0.87 4,032 27,086 +646 Hover/Click
Jul21 200928 123.75 124.74 123.07 124.41 +0.83 699 5,650 +109 Hover/Click
Aug21 200928 124.46 126.21 124.10 125.90 +0.77 483 5,487 +12 Hover/Click
Sep21 200928 126.24 127.32 126.24 127.32 +0.68 408 6,090 +82 Hover/Click
Oct21 200928 127.50 128.56 127.50 128.56 +0.57 192 4,189 +46 Hover/Click
Nov21 200928 129.60 129.60 129.60 129.60 +0.48 75 3,446 -7 Hover/Click
Total Volume and Open Interest 147,705 431,149 -315  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200928 120.99 125.26 120.42 124.66 +3.24 20,469 29,310 -6,089 Hover/Click
Nov20 200928 118.57 121.86 117.97 121.32 +2.34 50,670 121,840 +7,101 Hover/Click
Dec20 200928 116.75 119.77 116.16 119.25 +2.09 26,056 62,722 +1,911 Hover/Click
Jan21 200928 117.15 119.44 116.20 118.98 +1.80 9,261 28,802 +1,156 Hover/Click
Feb21 200928 118.00 120.26 117.22 119.84 +1.65 3,981 12,308 +330 Hover/Click
Mar21 200928 120.09 122.03 119.35 121.81 +1.55 5,058 26,674 +306 Hover/Click
Apr21 200928 133.30 135.03 133.21 135.00 +1.28 3,463 19,495 +585 Hover/Click
May21 200928 134.15 136.55 134.01 136.38 +1.33 1,135 11,293 +69 Hover/Click
Jun21 200928 134.72 136.55 134.20 136.37 +1.30 3,081 31,331 +449 Hover/Click
Jul21 200928 134.73 135.73 134.73 135.73 +1.25 866 4,784 +325 Hover/Click
Total Volume and Open Interest 124,972 373,378 +6,177  
e-miNY RBOB Gasoline(NYM)
Oct20 200928 124.66 124.66 124.66 124.66 +3.24 0 3 +0  
Nov20 200928 121.32 121.32 121.32 121.32 +2.34        
Dec20 200928 119.25 119.25 119.25 119.25 +2.09        
Jan21 200928 118.98 118.98 118.98 118.98 +1.80        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200928 2.105 2.176 2.020 2.101 -0.038 60,475 13,518 -6,786 Hover/Click
Nov20 200928 2.785 2.823 2.704 2.795 -0.012 136,930 285,934 -4,989 Hover/Click
Dec20 200928 3.226 3.287 3.207 3.271 -0.006 52,473 137,086 -1,186 Hover/Click
Jan21 200928 3.365 3.408 3.335 3.399 +0.001 45,422 144,402 -2,518 Hover/Click
Feb21 200928 3.313 3.356 3.290 3.351 +0.003 20,949 60,069 +1,068 Hover/Click
Mar21 200928 3.172 3.218 3.147 3.212 +0.012 30,487 120,284 -419 Hover/Click
Apr21 200928 2.821 2.864 2.813 2.862 +0.028 23,603 80,429 -516 Hover/Click
May21 200928 2.771 2.808 2.760 2.805 +0.028 12,278 47,798 +3,121 Hover/Click
Jun21 200928 2.800 2.830 2.785 2.828 +0.027 6,695 31,065 +1,366 Hover/Click
Jul21 200928 2.824 2.864 2.818 2.859 +0.025 4,946 20,111 -269 Hover/Click
Aug21 200928 2.840 2.872 2.827 2.867 +0.025 4,372 25,181 +590 Hover/Click
Sep21 200928 2.820 2.860 2.812 2.854 +0.025 4,354 32,442 +849 Hover/Click
Oct21 200928 2.849 2.890 2.842 2.883 +0.025 11,287 75,916 +913 Hover/Click
Nov21 200928 2.902 2.942 2.899 2.936 +0.024 2,299 28,332 +147 Hover/Click
Dec21 200928 3.042 3.075 3.036 3.069 +0.020 2,276 25,171 -158 Hover/Click
Jan22 200928 3.140 3.176 3.140 3.171 +0.019 2,912 25,732 -824 Hover/Click
Total Volume and Open Interest 426,366 1,252,901 -9,027  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200928 41.87 42.62 41.48 42.43 +0.51 162,931 157,055 -22,248 Hover/Click
Dec20 200928 42.21 43.03 41.95 42.87 +0.46 228,362 493,818 +8,310 Hover/Click
Jan21 200928 42.76 43.42 42.37 43.26 +0.42 84,452 259,450 +1,309 Hover/Click
Feb21 200928 43.16 43.74 42.74 43.60 +0.40 45,376 142,566 +4,656 Hover/Click
Mar21 200928 43.48 44.05 43.08 43.91 +0.37 28,706 134,083 -2,504 Hover/Click
Apr21 200928 43.76 44.34 43.41 44.21 +0.35 12,047 70,189 +852 Hover/Click
May21 200928 44.09 44.61 43.72 44.49 +0.32 7,210 70,867 +438 Hover/Click
Jun21 200928 44.43 44.90 44.03 44.77 +0.30 28,559 188,562 -919 Hover/Click
Jul21 200928 44.67 45.10 44.34 44.99 +0.28 3,359 59,293 -124 Hover/Click
Aug21 200928 45.05 45.20 45.05 45.20 +0.26 1,760 40,337 -41 Hover/Click
Sep21 200928 45.46 45.46 45.21 45.39 +0.24 3,582 49,454 +291 Hover/Click
Oct21 200928 45.58 45.58 45.56 45.56 +0.23 806 30,933 +204 Hover/Click
Nov21 200928 45.70 45.70 45.70 45.70 +0.23 1,472 26,096 +351 Hover/Click
Dec21 200928 45.42 45.94 45.24 45.83 +0.21 25,695 230,834 +614 Hover/Click
Total Volume and Open Interest 652,216 2,394,525 -6,607  
Gas Oil(ICE) Weekly Monthly
Oct20 200928 326.25 333.75 324.50 330.25 +5.00 77,177 89,364 -8,411 Hover/Click
Nov20 200928 332.00 339.25 330.00 335.50 +4.50 89,353 164,418 +4,647 Hover/Click
Dec20 200928 336.00 344.00 335.00 340.25 +4.25 65,226 139,526 -2,915 Hover/Click
Jan21 200928 342.00 348.25 340.25 345.00 +3.75 29,413 62,657 +341 Hover/Click
Feb21 200928 347.00 352.75 345.00 349.75 +3.50 9,740 47,590 +899 Hover/Click
Mar21 200928 350.75 357.00 349.25 353.75 +3.25 8,789 42,161 -1,131 Hover/Click
Apr21 200928 354.25 360.00 353.00 357.25 +3.00 2,982 26,667 -154 Hover/Click
May21 200928 357.50 363.50 356.25 360.50 +2.75 2,031 24,831 +434 Hover/Click
Jun21 200928 361.25 366.50 359.75 363.50 +2.50 11,566 45,497 -769 Hover/Click
Jul21 200928 365.25 370.00 364.00 367.25 +2.25 3,271 19,840 +138 Hover/Click
Total Volume and Open Interest 312,523 913,376 -5,045  
Ethanol(CBOT)
Oct20 200928 1.282 1.350 1.282 1.330 +0.020 14 34 -3  
Nov20 200928 1.329 1.329 1.305 1.305 +0.015 33 39 +18  
Dec20 200928 1.310 1.310 1.310 1.310 +0.015 0 1 +0  
Jan21 200928 1.295 1.295 1.295 1.295 +0.015        
Feb21 200928 1.295 1.295 1.295 1.295 +0.015        
Mar21 200928 1.295 1.295 1.295 1.295 +0.015        
Apr21 200928 1.340 1.340 1.340 1.340 +0.015        
May21 200928 1.360 1.360 1.360 1.360 +0.015        
Total Volume and Open Interest 47 74 +15  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 200928 39.99 40.79 39.70 40.60 +0.35 22,864 54,398 -478 Hover/Click
Dec20 200928 40.27 41.05 39.96 40.87 +0.36 31,007 93,124 +3,410 Hover/Click
Jan21 200928 40.58 41.33 40.33 41.18 +0.37 13,449 22,616 +96 Hover/Click
Feb21 200928 40.91 41.59 40.64 41.50 +0.37 10,804 11,341 +387 Hover/Click
Mar21 200928 41.23 41.83 40.93 41.82 +0.37 6,864 17,194 +607 Hover/Click
Apr21 200928 41.52 42.11 41.25 42.11 +0.37 2,678 6,484 -3 Hover/Click
May21 200928 41.78 42.36 41.50 42.36 +0.36 599 5,970 +38 Hover/Click
Jun21 200928 41.97 42.59 41.69 42.57 +0.35 4,779 32,625 +525 Hover/Click
Jul21 200928 41.96 42.76 41.92 42.76 +0.35 248 5,640 +17 Hover/Click
Aug21 200928 42.91 42.91 42.91 42.91 +0.34 212 6,186 +0 Hover/Click
Sep21 200928 43.04 43.04 43.04 43.04 +0.33 391 6,642 +43 Hover/Click
Oct21 200928 43.16 43.16 43.16 43.16 +0.34 88 6,809 +38 Hover/Click
Nov21 200928 43.28 43.28 43.28 43.28 +0.34 38 6,205 -16 Hover/Click
Dec21 200928 42.77 43.36 42.70 43.36 +0.31 3,855 79,577 +406 Hover/Click
Jan22 200928 43.41 43.41 43.41 43.41 +0.29 48 3,765 -21 Hover/Click
Feb22 200928 43.47 43.47 43.47 43.47 +0.29 0 2,748 +0 Hover/Click
Total Volume and Open Interest 99,957 451,218 +5,598  
US Dollar Index(ICE) Weekly Monthly
Dec20 200928 94.630 94.670 94.175 94.302 -0.380 23,950 27,934 -1,318 Hover/Click
Mar21 200928 94.550 94.560 94.145 94.270 -0.378 134 557 -3 Hover/Click
Jun21 200928 94.210 94.210 94.210 94.210 -0.378 0 33 +0 Hover/Click
Total Volume and Open Interest 24,084 28,524 -1,321  
Australian Dollar(CME) Weekly Monthly
Dec20 200928 70.34 70.76 70.33 70.70 +0.44 130,396 134,317 +1,599 Hover/Click
Mar21 200928 70.45 70.77 70.38 70.72 +0.44 38 203 +2 Hover/Click
Jun21 200928 70.73 70.73 70.73 70.73 +0.44 0 100 +0 Hover/Click
Total Volume and Open Interest 131,059 135,605 +1,572  
British Pound(CME) Weekly Monthly
Dec20 200928 127.63 129.34 127.56 128.39 +1.04 113,983 155,620 +3,029 Hover/Click
Mar21 200928 127.74 129.42 127.66 128.48 +1.04 70 847 -21 Hover/Click
Jun21 200928 129.00 129.36 128.53 128.53 +1.04 0 214 +0 Hover/Click
Total Volume and Open Interest 114,800 157,856 +2,662  
Canadian Dollar(CME) Weekly Monthly
Dec20 200928 74.78 74.91 74.63 74.81 +0.14 84,260 109,348 -4,579 Hover/Click
Mar21 200928 74.75 74.93 74.66 74.84 +0.14 78 843 +23 Hover/Click
Jun21 200928 74.96 75.02 74.79 74.84 +0.15 4 360 +3 Hover/Click
Sep21 200928 74.81 74.90 74.81 74.83 +0.14 5 122 +1 Hover/Click
Total Volume and Open Interest 84,636 111,238 -4,455  
Japanese Yen(CME) Weekly Monthly
Dec20 200928 94.75 95.09 94.72 94.86 +0.08 78,571 158,825 -2,423 Hover/Click
Mar21 200928 95.14 95.23 94.88 95.01 +0.08 80 512 +11 Hover/Click
Jun21 200928 95.13 95.25 95.13 95.13 +0.08 0 80 +0 Hover/Click
Total Volume and Open Interest 78,793 160,347 -2,413  
Swiss Franc(CME) Weekly Monthly
Dec20 200928 107.83 108.44 107.82 108.38 +0.48 27,063 48,626 -1,393 Hover/Click
Mar21 200928 108.29 108.73 108.16 108.71 +0.48 5 134 -1 Hover/Click
Jun21 200928 108.99 108.99 108.99 108.99 +0.47 0 21 +0 Hover/Click
Total Volume and Open Interest 27,068 48,812 -1,394  
EuroFX(CME) Weekly Monthly
Dec20 200928 116.48 117.00 116.35 116.83 +0.41 191,755 647,041 -5,110 Hover/Click
Mar21 200928 116.75 117.25 116.62 117.10 +0.42 294 2,123 +42 Hover/Click
Jun21 200928 117.09 117.44 116.91 117.33 +0.41 6 977 -1 Hover/Click
Total Volume and Open Interest 192,846 657,167 -5,112  
Mexican Peso(CME) Weekly Monthly
Oct20 200928 446.25 449.75 441.00 443.25 -2.88 9 178 +9  
Nov20 200928 441.75 448.38 439.63 441.75 -2.88        
Total Volume and Open Interest 110,202 125,645 -4,326  
Brazilian Real(CME) Weekly Monthly
Oct20 200928 178.85 181.70 176.25 177.25 -2.85 22,958 19,348 -13,312  
Nov20 200928 178.25 181.35 176.10 177.10 -2.85 16,333 17,877 +15,798  
Dec20 200928 176.40 180.85 176.10 176.95 -2.80 223 730 +0 Hover/Click
Jan21 200928 176.80 180.50 176.05 176.80 -2.80        
Total Volume and Open Interest 39,514 37,955 +2,486  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 200928 177~040 177~060 176~190 176~270 -0~060 299,945 1,176,613 -1,664 Hover/Click
Mar21 200928 178~130 178~230 178~070 178~130 -0~070 9 7,040 +2 Hover/Click
Jun21 200928 178~130 178~130 178~130 178~130 -0~070       Hover/Click
Total Volume and Open Interest 299,954 1,183,653 -1,662  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 200928 139~205 139~220 139~165 139~200 -0~005 1,041,394 3,234,666 -10,701 Hover/Click
Mar21 200928 139~130 139~140 139~130 139~130 +0~015 0 576 +0 Hover/Click
Jun21 200928 139~130 139~130 139~130 139~130 +0~015       Hover/Click
Total Volume and Open Interest 1,041,394 3,235,242 -10,701  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200928 125~304 125~312 125~292 125~302 -0~002 6 34,146 -103 Hover/Click
Dec20 200928 126~022 126~032 126~004 126~020 -0~002 531,339 3,288,122 +15,975 Hover/Click
Mar21 200928 126~130 126~130 126~130 126~130 -0~002 0 123 +0 Hover/Click
Total Volume and Open Interest 531,345 3,322,391 +15,872  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200928 110~136 110~141 110~136 110~141 +0~001 2,485 40,675 +5 Hover/Click
Dec20 200928 110~151 110~153 110~146 110~151 unch 176,493 1,999,642 +21,203 Hover/Click
Mar21 200928 110~151 110~151 110~151 110~151 unch       Hover/Click
Total Volume and Open Interest 178,978 2,040,317 +21,208  
Eurodollars(CME) Weekly Monthly
Dec20 200928 99.735 99.750 99.735 99.745 +0.010 115,606 1,079,838 +38,571  
Mar21 200928 99.785 99.800 99.785 99.795 +0.005 126,487 1,026,100 -7,214  
Jun21 200928 99.800 99.805 99.795 99.800 unch 97,701 881,005 +8,249  
Sep21 200928 99.800 99.805 99.795 99.795 -0.005 107,193 836,257 -5,052  
Dec21 200928 99.780 99.780 99.765 99.770 -0.005 75,812 790,518 +3,907  
Mar22 200928 99.785 99.785 99.775 99.775 -0.005 58,709 652,015 +3,035  
Jun22 200928 99.775 99.780 99.765 99.765 -0.010 59,774 625,013 +7,756  
Sep22 200928 99.765 99.765 99.755 99.755 -0.010 53,688 423,225 -4,886  
Dec22 200928 99.740 99.740 99.725 99.730 -0.005 41,756 365,417 -2,215  
Mar23 200928 99.725 99.730 99.715 99.720 -0.005 34,934 439,420 +1,851  
Jun23 200928 99.700 99.700 99.690 99.690 -0.010 38,289 263,891 +3,336  
Sep23 200928 99.665 99.670 99.655 99.660 -0.010 23,842 280,627 -625  
Dec23 200928 99.625 99.625 99.610 99.615 -0.005 27,943 249,412 +4,463  
Mar24 200928 99.585 99.585 99.570 99.580 -0.005 17,232 154,141 +1,833  
Jun24 200928 99.535 99.535 99.525 99.530 -0.005 25,073 146,210 +1,749  
Sep24 200928 99.485 99.490 99.475 99.480 -0.005 16,504 156,270 -120  
Dec24 200928 99.425 99.430 99.415 99.420 -0.005 12,155 134,824 -350  
Mar25 200928 99.385 99.385 99.365 99.375 -0.005 11,487 92,284 +2,173  
Total Volume and Open Interest 1,029,243 9,071,445 +64,281  
Ultra T-Bond(CBOT)
Sep20 200921 221~02 221~15 220~00 220~21 +1~25 200 14,696 -183  
Dec20 200928 223~24 223~30 222~23 222~30 -0~24 123,273 988,503 -236  
Mar21 200928 221~11 221~11 221~11 221~11 -0~24        
Total Volume and Open Interest 123,273 988,503 -236  
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 200928 160~065 160~075 159~305 160~045 -0~015 153,171 885,817 +1,974  
Mar21 200928 160~045 160~045 160~045 160~045 -0~015        
Total Volume and Open Interest 153,171 885,817 +1,974  
30 Day Federal Funds(CBOT)
Sep20 200928 99.910 99.912 99.910 99.910 -0.002 15,059 142,112 +460  
Oct20 200928 99.918 99.918 99.915 99.915 -0.005 10,851 213,695 -1,030  
Nov20 200928 99.920 99.925 99.920 99.920 -0.005 1,707 157,482 -272  
Dec20 200928 99.930 99.930 99.925 99.925 -0.005 4,437 134,661 +1,711  
Jan21 200928 99.935 99.940 99.935 99.935 unch 8,408 187,704 -1,545  
Feb21 200928 99.945 99.945 99.940 99.945 unch 6,030 98,369 +1,771  
Total Volume and Open Interest 89,822 1,471,901 +4,512  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200928 152.19 152.25 152.07 152.10 -0.10 1,581 12,597 +180 Hover/Click
Mar21 200928 152.10 152.10 152.10 152.10 -0.10       Hover/Click
Jun21 200928 152.10 152.10 152.10 152.10 -0.10       Hover/Click
Total Volume and Open Interest 1,581 12,597 +180  
Euro-Buxl(EUREX)
Dec20 200928 222.34 222.90 221.44 222.64 -0.26 51,676 218,420 -3,308  
Mar21 200928 221.08 221.08 221.08 221.08 -0.36        
Jun21 200928 219.84 219.84 219.84 219.84 -0.26        
Total Volume and Open Interest 51,676 218,420 -3,308  
Euro-Bund(EUREX) Weekly Monthly
Dec20 200928 174.58 174.68 174.31 174.62 -0.05 557,158 1,264,034 -4,998 Hover/Click
Mar21 200928 176.75 176.85 176.74 176.85 -0.07 0 75 +0 Hover/Click
Jun21 200928 174.22 174.22 174.22 174.22 -0.05       Hover/Click
Total Volume and Open Interest 557,158 1,264,109 -4,998  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200928 135.22 135.24 135.13 135.22 -0.01 333,122 960,412 +14,583 Hover/Click
Mar21 200928 135.11 135.11 135.11 135.11 -0.01       Hover/Click
Jun21 200928 135.77 135.77 135.77 135.77 -0.01       Hover/Click
Total Volume and Open Interest 333,122 960,412 +14,583  
Euro-Schatz(EUREX)
Dec20 200928 112.31 112.31 112.28 112.30 -0.00 311,302 1,544,467 +49,072  
Mar21 200928 112.30 112.30 112.30 112.30 -0.00 0 1 +0  
Jun21 200928 113.10 113.10 113.10 113.10 -0.01        
Total Volume and Open Interest 311,302 1,544,468 +49,072  
3-Mth Euribor(EUREX)
Sep20 200914 100.485 100.485 100.485 100.485 unch 0 815 +0  
Dec20 200928 100.510 100.510 100.510 100.510 +0.005 0 566 +0  
Mar21 200928 100.520 100.520 100.520 100.520 unch 0 798 +0  
Total Volume and Open Interest 0 3,436 +0  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200928 137~04 137~04 137~04 137~04 -0~11 2,229 18,536 -2,227 Hover/Click
Dec20 200928 136~12 136~18 136~02 136~11 -0~06 241,608 547,595 -2,935 Hover/Click
Total Volume and Open Interest 243,837 566,161 -5,162  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 200928 99.93 99.93 99.92 99.93 unch 86,098 645,992 +1,896  
Mar21 200928 99.97 99.98 99.96 99.97 +0.01 45,155 618,288 -11,684  
Jun21 200928 100.03 100.03 100.01 100.02 unch 63,195 717,014 -16,821  
Sep21 200928 100.05 100.06 100.03 100.04 unch 70,293 570,121 +8,096  
Dec21 200928 100.06 100.07 100.03 100.04 -0.01 39,612 445,813 -2,436  
Mar22 200928 100.04 100.05 100.01 100.03 -0.01 53,031 487,898 +8,039  
Total Volume and Open Interest 596,816 4,660,074 -10,867  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 200928 100.505 100.510 100.500 100.505 unch 40,824 522,857 +3,550  
Mar21 200928 100.515 100.525 100.515 100.520 unch 44,332 303,738 -67  
Jun21 200928 100.535 100.540 100.530 100.535 unch 42,267 372,105 +2,754  
Total Volume and Open Interest 534,489 3,342,271 +1,604  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 200928 99.92 99.93 99.92 99.93 unch 7,640 155,610 -3,580  
Mar21 200928 99.93 99.93 99.92 99.93 unch 6,684 130,930 -3,649  
Jun21 200928 99.92 99.93 99.92 99.93 unch 11,646 151,437 -2,266  
Sep21 200928 99.91 99.92 99.90 99.91 unch 12,015 101,312 +4,029  
Dec21 200928 99.89 99.90 99.88 99.89 unch 8,332 82,915 +1,487  
Mar22 200928 99.87 99.89 99.87 99.88 unch 5,787 84,457 -1,459  
Jun22 200928 99.86 99.88 99.86 99.87 +0.01 1,933 36,523 -144  
Sep22 200928 99.85 99.87 99.85 99.86 +0.01 667 23,962 -60  
Dec22 200928 99.83 99.85 99.83 99.84 +0.02 3 934 +0  
Mar23 200928 99.82 99.82 99.82 99.82 +0.02 0 229 +0  
Total Volume and Open Interest 54,707 769,319 -5,642  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200928 99.15 99.18 99.15 99.18 +0.03 193,901 1,500,363 +1,352  
Mar21 200928 99.18 99.18 99.18 99.18 +0.03        
Total Volume and Open Interest 193,901 1,500,363 +1,352  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 200928 99.79 99.80 99.78 99.80 +0.01 308,683 1,234,519 -20,196  
Mar21 200928 99.80 99.80 99.80 99.80 +0.01        
Total Volume and Open Interest 308,683 1,234,519 -20,196  
Gold(CMX) Weekly Monthly
Oct20 200928 1855.6 1878.4 1843.2 1872.8 +15.0 19,908 40,439 -19,815 Hover/Click
Dec20 200928 1862.7 1888.2 1851.1 1882.3 +16.0 345,036 431,635 +732 Hover/Click
Feb21 200928 1869.6 1895.0 1858.8 1889.6 +16.1 3,053 43,320 +407 Hover/Click
Apr21 200928 1877.5 1899.7 1863.3 1894.6 +16.1 1,570 20,232 +429 Hover/Click
Jun21 200928 1877.5 1903.4 1867.0 1898.3 +16.0 486 9,481 +33 Hover/Click
Aug21 200928 1883.7 1905.5 1872.0 1901.0 +16.2 255 5,284 -136 Hover/Click
Oct21 200928 1889.0 1908.1 1875.1 1903.6 +16.2 156 2,467 +50 Hover/Click
Dec21 200928 1891.9 1911.3 1874.8 1906.3 +16.3 216 7,220 +10 Hover/Click
Feb22 200928 1909.2 1909.2 1909.2 1909.2 +16.3 0 28 +0 Hover/Click
Apr22 200928 1911.1 1911.1 1911.1 1911.1 +16.3 0 9 +0 Hover/Click
Jun22 200928 1916.7 1916.7 1916.7 1916.7 +16.3 0 98 +0 Hover/Click
Total Volume and Open Interest 371,412 561,032 -17,979  
Silver(CMX) Weekly Monthly
Sep20 200928 2274.0 2352.8 2269.5 2352.8 +51.1 43 33 -98 Hover/Click
Dec20 200928 2299.5 2386.0 2261.0 2360.4 +51.1 159,011 132,068 -2,455 Hover/Click
Mar21 200928 2323.0 2396.5 2275.0 2372.2 +50.6 4,959 14,967 +240 Hover/Click
May21 200928 2288.0 2403.5 2287.5 2380.7 +50.6 293 2,885 +62 Hover/Click
Jul21 200928 2333.0 2410.0 2300.0 2388.6 +50.5 175 1,251 +11 Hover/Click
Sep21 200928 2352.5 2396.7 2352.5 2396.7 +50.5 105 952 -3 Hover/Click
Dec21 200928 2359.0 2430.5 2359.0 2408.3 +43.6 148 496 +5 Hover/Click
Total Volume and Open Interest 165,784 154,863 -2,208  
Platinum(NYMEX) Weekly Monthly
Oct20 200928 841.3 886.8 841.3 882.6 +40.6 18,883 13,116 -3,479 Hover/Click
Jan21 200928 849.0 896.0 848.8 891.4 +42.2 8,132 42,859 +1,901 Hover/Click
Apr21 200928 862.0 900.9 856.4 897.7 +42.5 78 613 +46 Hover/Click
Jul21 200928 902.7 902.7 902.7 902.7 +42.0 2 26 +1 Hover/Click
Total Volume and Open Interest 27,099 56,633 -1,529  
Palladium(NYMEX) Weekly Monthly
Dec20 200928 2228.30 2288.50 2216.20 2271.50 +49.30 1,598 8,854 -335 Hover/Click
Mar21 200928 2276.80 2276.80 2276.80 2276.80 +49.60 7 197 +1 Hover/Click
Jun21 200928 2272.50 2272.50 2272.50 2272.50 +49.70 0 15 +0 Hover/Click
Total Volume and Open Interest 1,606 9,143 -343  
Copper(CMX) Weekly Monthly
Sep20 200928 298.40 298.95 297.05 298.95 +1.65 351 970 -167 Hover/Click
Dec20 200928 298.35 301.15 296.45 299.00 +1.90 117,612 138,529 -4,520 Hover/Click
Mar21 200928 298.10 301.55 296.85 299.55 +2.00 12,638 47,261 -2,297 Hover/Click
May21 200928 299.20 301.40 298.45 299.95 +2.10 3,072 27,851 -599 Hover/Click
Jul21 200928 299.55 301.05 299.10 300.35 +2.30 842 8,550 +61 Hover/Click
Total Volume and Open Interest 135,860 236,889 -7,492  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 200928 27060 27600 27060 27482 +439 254,511 70,041 -221 Hover/Click
Mar21 200928 27040 27487 27040 27383 +436 59 75 -1 Hover/Click
Jun21 200928 27300 27325 27300 27325 +421 0 1 +0 Hover/Click
Sep21 200928 27233 27233 27233 27233 +420       Hover/Click
Total Volume and Open Interest 254,570 70,117 -222  
S & P 500(CME) Weekly Monthly
Dec20 200928 3292.50 3350.50 3292.50 3346.00 +58.75 408 9,233 -62  
Mar21 200928 3337.50 3337.50 3337.50 3337.50 +58.75        
Jun21 200928 3323.25 3323.25 3323.25 3323.25 +55.75        
Sep21 200928 3312.50 3312.50 3312.50 3312.50 +55.75        
Total Volume and Open Interest 408 9,307 -62  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 200928 3291.00 3351.25 3287.50 3346.00 +58.75 2,277,010 2,468,188 +6,260 Hover/Click
Mar21 200928 3282.00 3341.75 3282.00 3337.50 +58.75 2,233 6,414 +377 Hover/Click
Jun21 200928 3295.25 3327.25 3288.00 3323.25 +55.75 2 36 +0 Hover/Click
Sep21 200928 3312.50 3312.50 3312.50 3312.50 +55.75 0 1 +0 Hover/Click
Total Volume and Open Interest 2,279,245 2,474,639 +6,637  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 200928 11145.00 11404.00 11140.25 11394.75 +258.25 791,934 328,291 -4,153 Hover/Click
Mar21 200928 11114.00 11392.50 11108.00 11385.75 +258.00 767 1,004 -19 Hover/Click
Jun21 200928 11250.00 11375.25 11219.50 11375.25 +248.75 0 3 +0 Hover/Click
Total Volume and Open Interest 792,701 329,298 -4,172  
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 200928 1815.70 1859.50 1812.60 1853.60 +41.90 14,844 58,216 -60 Hover/Click
Mar21 200928 1851.60 1851.60 1851.60 1851.60 +41.90       Hover/Click
Total Volume and Open Interest 14,844 58,216 -60  
Volatility Index(CBOE)
Sep20 200916 25.50 26.12 25.10 26.12 +0.74 44,964 26,839 -16,508  
Oct20 200928 31.16 31.40 30.70 30.83 -0.40 54,149 128,341 -5,548  
Nov20 200928 32.89 33.20 32.35 32.98 +0.06 28,022 60,414 +2,712  
Dec20 200928 31.26 31.35 30.87 30.95 -0.38 10,533 28,071 -561  
Total Volume and Open Interest 102,266 255,690 -3,094  
S & P 600(CME)
Sep20 200918 883.70 883.70 883.70 883.70 +8.00 0 827 +0  
Dec20 200928 858.10 858.10 858.10 858.10 +22.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 200928 1468.50 1510.90 1468.50 1506.50 +39.30 239,509 503,847 +174 Hover/Click
Mar21 200928 1477.90 1506.90 1477.90 1503.30 +39.40 15 43 +2 Hover/Click
Jun21 200928 1499.60 1499.60 1499.60 1499.60 +37.50       Hover/Click
Total Volume and Open Interest 239,524 503,890 +176  
Nikkei 225(CME)
Dec20 200928 23255 23450 23200 23430 +220 7,416 14,721 -195  
Mar21 200928 23410 23410 23410 23410 +260 0 22 +0  
Total Volume and Open Interest 7,416 14,743 -195  
Nikkei 225(SGX) Weekly Monthly
Dec20 200928 23045 23345 22840 23285 +265 78,613 101,530 -172  
Mar21 200928 23250 23250 23250 23250 +380 0 979 +0  
Jun21 200928 23100 23100 23100 23100 +380 0 6,608 +0  
Total Volume and Open Interest 64,950 131,838 +977  
Nikkei 225 Mini(JPX)
Dec20 200928 23200 23350 23145 23290 +260 522,051 290,484 +4,127  
Mar21 200928 22980 23280 22785 23230 +370 8,827 7,805 +1,019  
Jun21 200928 22810 23115 22630 23070 +370 301 1,374 +58  
Total Volume and Open Interest 520,715 442,953 +32,660  
Nikkei 225(JPX)
Dec20 200928 23200 23350 23150 23290 +260 46,747 282,227 -359  
Mar21 200928 23130 23280 23090 23230 +240 532 7,817 +345  
Jun21 200928 23070 23070 23070 23070 +260 6 15,870 +1  
Total Volume and Open Interest 47,292 371,092 -6  
Nikkei 225(CME) Yen
Dec20 200928 23185 23400 23150 23380 +215 40,299 37,700 +740  
Mar21 200928 23140 23320 23100 23320 +215 2 8 +2  
Jun21 200928 23175 23175 23175 23175 +210        
Total Volume and Open Interest 40,301 37,712 +742  
Nikkei 225(CME) e-Mini Yen
Sep20 200910 23100 23100 23100 23100 -90        
Dec20 200928 23380 23380 23380 23380 +210        
Mar21 200928 23320 23320 23320 23320 +210        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 200928 4796.0 4850.5 4785.0 4841.5 +115.0 77,416 249,906 +1,134  
Nov20 200928 4812.0 4838.0 4794.0 4837.5 +115.0 6 33 +7  
Dec20 200928 4789.5 4831.5 4789.5 4829.0 +114.0 38 65,847 -202  
Mar21 200928 4817.0 4817.0 4817.0 4817.0 +113.5        
Jun21 200928 4728.5 4728.5 4728.5 4728.5 +115.0        
Sep21 200928 4713.0 4713.0 4713.0 4713.0 +115.0        
Total Volume and Open Interest 77,460 330,292 +939  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200928 23188 23495 22964 23435 +283 186,821 98,679 -14,703  
Oct20 200928 23178 23469 22952 23402 +262 49,623 44,149 +27,345  
Total Volume and Open Interest 239,113 158,440 +14,162  
DAX(EUREX) Weekly Monthly
Dec20 200928 12549.5 12866.5 12543.0 12849.0 +427.5 93,946 80,241 +1,540  
Mar21 200928 12700.5 12840.0 12700.5 12839.5 +427.5 91 563 +35  
Jun21 200928 12691.0 12846.5 12691.0 12846.5 +423.5 2 2 +1  
Total Volume and Open Interest 94,039 80,806 +1,576  
Mini-DAX(EUREX)
Sep20 200918 13246.0 13262.0 13175.0 13252.5 +27.0 41,737 10,107 -1,349  
Dec20 200928 12556.0 12866.0 12543.0 12849.0 +427.5 63,956 14,521 +107  
Mar21 200928 12542.0 12855.0 12542.0 12839.5 +427.5 131 161 +70  
Total Volume and Open Interest 64,087 14,682 +177  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200918 3320 3329 3305 3318 -3 1,367,056 1,874,332 -1,210,299  
Dec20 200928 3156 3221 3153 3218 +99 1,095,408 3,503,252 +17,438  
Mar21 200928 3160 3205 3156 3205 +99 1,950 29,672 +172  
Total Volume and Open Interest 1,097,358 3,600,140 +17,610  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200918 10531 10560 10518 10560 +23 89,233 79,560 -46,969  
Dec20 200928 10300 10327 10226 10270 +79 34,877 139,651 +2,940  
Mar21 200928 10174 10181 10146 10161 +79 1 186 +0  
Total Volume and Open Interest 34,879 139,841 +2,941  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 200928 5851.50 5925.50 5844.00 5913.50 +111.00 102,102 779,494 +1,768  
Mar21 200928 5873.00 5873.00 5873.00 5873.00 +111.00 0 217 +0  
Jun21 200928 5830.50 5830.50 5830.50 5830.50 +111.00 0 68 +0  
Total Volume and Open Interest 102,102 779,779 +1,768  
SPI 200(SFE) Weekly Monthly
Dec20 200928 5925.0 5970.0 5853.0 5944.0 +14.0 50,360 318,190 -2,854  
Mar21 200928 5855.0 5883.0 5855.0 5883.0 +15.0 7 1,727 +0  
Jun21 200928 5861.0 5861.0 5861.0 5861.0 +15.0 0 288 +0  
Total Volume and Open Interest 50,510 320,630 -2,850  
FTSE MIB(ISE)
Dec20 200928 18900.00 19125.00 18830.00 19103.00 +477.00 24,078 63,344 +1,557  
Mar21 200928 18765.00 19006.00 18765.00 19006.00 +475.00 35 68 +24  
Jun21 200928 18639.00 18639.00 18639.00 18639.00 +463.00        
Total Volume and Open Interest 24,113 63,412 +1,581  
KOSPI 200(KFE)
Dec20 200928 306.10 308.15 304.50 307.65 +4.25 375,630 285,302 +3,536  
Mar21 200928 302.50 304.85 301.40 304.25 +4.15 117 4,110 -9  
Jun21 200928 298.65 298.65 298.65 298.65 unch 1 14,792 -10  
Total Volume and Open Interest 375,753 323,288 +4,317  
GSCI(CME) Weekly Monthly
Oct20 200928 350.90 351.15 347.45 350.90 +3.20 0 5,996 +0  
Nov20 200928 354.85 354.85 351.40 354.85 +3.20        
Dec20 200928 350.90 350.90 350.90 350.90 -4.70        
Total Volume and Open Interest 0 5,996 +0  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!