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 October 01, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201001 1023.25 1035.00 1021.75 1023.50 unch 120,596 401,954 +1,848 Hover/Click
Jan21 201001 1026.50 1037.75 1025.25 1027.25 unch 32,442 157,816 +4,194 Hover/Click
Mar21 201001 1020.25 1030.25 1018.75 1021.00 unch 13,992 181,342 -634 Hover/Click
May21 201001 1018.50 1027.00 1016.50 1018.75 +0.25 6,530 93,565 +334 Hover/Click
Jul21 201001 1022.00 1030.75 1020.25 1022.25 -0.50 9,922 66,198 +741 Hover/Click
Aug21 201001 1021.25 1023.50 1015.00 1015.75 -0.75 551 4,322 -19 Hover/Click
Sep21 201001 990.00 996.00 987.75 989.00 -0.50 162 2,579 +7 Hover/Click
Nov21 201001 966.00 974.00 962.25 966.25 -0.25 10,144 43,589 +4,331 Hover/Click
Jan22 201001 965.00 972.25 962.25 963.75 -0.75 202 8,141 +26 Hover/Click
Mar22 201001 943.25 949.00 938.25 941.75 -2.25 589 19,072 +315 Hover/Click
May22 201001 936.00 944.75 935.75 937.75 -3.00 196 2,938 +88 Hover/Click
Jul22 201001 945.50 948.25 939.50 940.75 -3.00 47 1,067 +2 Hover/Click
Aug22 201001 938.00 938.00 938.00 938.00 -1.75 0 32 +0 Hover/Click
Sep22 201001 917.25 917.25 917.25 917.25 -5.00 0 35 +0 Hover/Click
Total Volume and Open Interest 195,625 984,246 +11,329  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201001 339.80 346.20 338.90 345.00 +5.30 11,891 3,414 -3,406 Hover/Click
Dec20 201001 342.80 349.40 341.90 347.90 +5.10 59,039 186,337 -2,669 Hover/Click
Jan21 201001 342.10 348.10 341.40 346.90 +4.80 12,078 51,342 +411 Hover/Click
Mar21 201001 338.20 344.40 337.90 343.40 +4.90 9,298 74,894 +400 Hover/Click
May21 201001 335.00 340.00 334.00 339.20 +4.60 6,348 54,295 +300 Hover/Click
Jul21 201001 333.80 339.10 333.80 338.20 +4.00 3,387 29,059 +94 Hover/Click
Aug21 201001 330.90 335.50 330.90 334.80 +3.50 547 6,111 +7 Hover/Click
Sep21 201001 324.90 330.30 324.90 329.50 +3.40 150 7,145 +41 Hover/Click
Oct21 201001 320.90 323.10 320.90 322.10 +2.20 179 5,776 +0 Hover/Click
Dec21 201001 319.50 323.40 318.90 322.20 +2.10 794 13,684 +147 Hover/Click
Total Volume and Open Interest 104,023 438,397 -4,645  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201001 33.45 33.49 32.51 32.65 -0.72 7,075 1,877 -2,556 Hover/Click
Dec20 201001 33.23 33.41 32.34 32.42 -0.71 60,157 193,793 +273 Hover/Click
Jan21 201001 33.30 33.48 32.43 32.49 -0.70 12,990 60,054 +256 Hover/Click
Mar21 201001 33.36 33.54 32.54 32.62 -0.65 8,592 73,647 +939 Hover/Click
May21 201001 33.38 33.61 32.64 32.74 -0.62 6,519 64,665 +729 Hover/Click
Jul21 201001 33.51 33.68 32.75 32.87 -0.61 4,310 37,484 +665 Hover/Click
Aug21 201001 33.50 33.62 32.70 32.82 -0.60 1,228 6,745 +141 Hover/Click
Sep21 201001 33.17 33.41 32.51 32.60 -0.60 960 4,590 +182 Hover/Click
Oct21 201001 32.74 33.00 32.17 32.26 -0.60 618 6,396 -94 Hover/Click
Dec21 201001 32.82 33.06 32.15 32.24 -0.60 2,316 14,365 +371 Hover/Click
Total Volume and Open Interest 105,237 470,634 +1,021  
Canola(WCE) Weekly Monthly
Nov20 201001 520.1 524.5 516.4 517.3 -3.1 13,707 119,123 -1,207 Hover/Click
Jan21 201001 526.4 532.2 523.8 524.7 -3.4 6,218 49,735 +472 Hover/Click
Mar21 201001 533.6 539.0 530.8 531.5 -3.7 2,463 23,507 +104 Hover/Click
May21 201001 539.0 541.8 534.6 535.1 -3.4 1,968 15,407 +753 Hover/Click
Jul21 201001 540.6 543.5 536.3 537.2 -3.1 661 6,608 +173 Hover/Click
Total Volume and Open Interest 25,148 230,487 +321  
Corn(CBOT) Weekly Monthly
Dec20 201001 379.00 385.50 378.00 382.75 +3.75 137,617 786,036 -4,893 Hover/Click
Mar21 201001 387.75 394.00 387.00 392.00 +3.75 41,762 258,520 +947 Hover/Click
May21 201001 393.00 398.75 392.50 397.25 +3.75 23,323 127,131 +2,283 Hover/Click
Jul21 201001 396.25 402.00 396.00 401.00 +3.75 11,555 126,956 +739 Hover/Click
Sep21 201001 388.25 391.75 387.00 390.25 +2.00 1,831 45,422 +167 Hover/Click
Dec21 201001 391.00 395.00 390.25 393.25 +1.75 9,705 148,734 -314 Hover/Click
Mar22 201001 398.00 402.00 398.00 400.75 +2.25 841 7,342 +195 Hover/Click
May22 201001 401.00 405.50 401.00 403.50 +1.75 42 1,089 -5 Hover/Click
Jul22 201001 403.50 407.50 402.75 405.75 +1.75 943 5,262 +613 Hover/Click
Sep22 201001 394.50 394.50 392.00 393.25 unch 25 711 +0 Hover/Click
Total Volume and Open Interest 227,840 1,513,913 -193  
Wheat(CBOT) Weekly Monthly
Dec20 201001 574.00 584.00 568.50 570.25 -7.75 45,637 205,587 -3,012 Hover/Click
Mar21 201001 579.00 589.75 574.50 576.50 -7.25 14,431 67,771 -2,143 Hover/Click
May21 201001 583.25 592.00 578.25 580.25 -6.00 6,017 31,441 -395 Hover/Click
Jul21 201001 578.25 586.25 574.00 577.00 -5.00 6,832 46,231 +760 Hover/Click
Sep21 201001 584.00 591.00 579.00 581.75 -5.00 1,584 7,151 +244 Hover/Click
Dec21 201001 593.00 599.25 587.75 590.75 -5.25 1,061 18,980 +179 Hover/Click
Total Volume and Open Interest 75,604 381,100 -4,356  
Wheat(KCBT) Weekly Monthly
Dec20 201001 507.00 513.25 504.50 506.50 -3.25 18,759 122,848 -2,251 Hover/Click
Mar21 201001 515.25 522.00 513.25 515.50 -2.75 10,313 55,220 +788 Hover/Click
May21 201001 521.25 527.75 519.75 522.00 -2.75 3,786 19,683 -393 Hover/Click
Jul21 201001 527.25 532.00 524.50 527.50 -2.75 3,458 17,606 +1,477 Hover/Click
Sep21 201001 532.75 538.25 531.25 534.00 -3.00 181 3,830 +60 Hover/Click
Dec21 201001 542.00 547.75 541.25 543.75 -3.25 138 3,408 +77 Hover/Click
Mar22 201001 551.00 553.75 547.50 550.25 -3.50 0 192 +0 Hover/Click
Total Volume and Open Interest 36,635 222,930 -242  
Wheat(MGE) Weekly Monthly
Dec20 201001 539.00 540.75 532.25 533.50 -6.75 5,666 38,430 -69 Hover/Click
Mar21 201001 551.00 553.00 545.50 546.75 -6.00 1,738 14,737 +404 Hover/Click
May21 201001 559.00 561.75 555.00 556.25 -4.75 388 4,001 +104 Hover/Click
Jul21 201001 566.25 570.00 563.75 565.25 -3.50 198 2,006 +79 Hover/Click
Sep21 201001 571.00 575.50 570.50 571.25 -3.75 126 2,133 +44 Hover/Click
Dec21 201001 584.00 584.00 581.00 581.00 -3.50 59 656 -12 Hover/Click
Total Volume and Open Interest 8,175 61,976 +550  
Oats(CBOT) Weekly Monthly
Dec20 201001 286.00 286.25 283.00 284.00 -1.75 278 4,796 -13 Hover/Click
Mar21 201001 286.50 286.50 285.00 285.50 -2.00 39 506 +0 Hover/Click
May21 201001 284.00 284.00 284.00 284.00 -1.75 0 75 +0 Hover/Click
Jul21 201001 283.25 283.25 283.25 283.25 -1.75 0 2 +0 Hover/Click
Total Volume and Open Interest 317 5,381 -13  
Rough Rice(CBOT) Weekly Monthly
Nov20 201001 12.44 12.56 12.44 12.51 +0.03 320 9,063 -62 Hover/Click
Jan21 201001 12.68 12.72 12.65 12.70 +0.03 131 545 +106 Hover/Click
Mar21 201001 12.85 12.85 12.85 12.85 +0.03 0 54 +0 Hover/Click
May21 201001 12.90 12.90 12.90 12.90 +0.01 0 4 +0 Hover/Click
Total Volume and Open Interest 453 9,675 +46  
Live Cattle(CME) Weekly Monthly
Oct20 201001 108.700 109.430 108.480 108.535 -0.015 10,159 26,380 -1,422 Hover/Click
Dec20 201001 112.650 113.200 111.785 111.830 -0.520 28,531 127,486 +4,210 Hover/Click
Feb21 201001 115.980 116.535 115.400 115.480 -0.405 10,995 64,725 +1,851 Hover/Click
Apr21 201001 117.730 118.500 117.700 117.980 +0.195 8,107 51,986 +1,318 Hover/Click
Jun21 201001 111.135 111.980 111.135 111.400 +0.220 3,301 26,196 +316 Hover/Click
Aug21 201001 109.635 110.385 109.635 109.800 +0.165 1,314 4,529 -57 Hover/Click
Total Volume and Open Interest 62,914 303,540 +6,393  
Feeder Cattle(CME) Weekly Monthly
Oct20 201001 141.080 141.950 140.630 140.935 -0.415 2,785 5,898 -766 Hover/Click
Nov20 201001 141.900 142.400 140.800 141.250 -0.800 7,066 18,235 -437 Hover/Click
Jan21 201001 140.130 140.550 139.100 139.550 -0.750 2,598 11,574 -42 Hover/Click
Mar21 201001 139.130 139.500 138.150 138.650 -0.480 1,481 5,242 +33 Hover/Click
Apr21 201001 140.200 140.735 139.500 140.035 -0.065 396 1,019 -66 Hover/Click
May21 201001 140.800 141.400 140.350 140.830 +0.345 138 740 +49 Hover/Click
Aug21 201001 145.400 146.300 144.900 144.900 +0.070 40 156 +29 Hover/Click
Total Volume and Open Interest 14,504 42,864 -1,200  
Lean Hogs(CME) Weekly Monthly
Oct20 201001 73.200 74.400 73.030 74.150 +1.350 7,480 25,024 -1,601 Hover/Click
Dec20 201001 63.100 63.250 62.130 62.850 -0.250 18,949 96,097 +556 Hover/Click
Feb21 201001 68.000 68.130 67.380 67.880 -0.120 5,822 42,966 +387 Hover/Click
Apr21 201001 72.030 72.280 71.450 72.150 +0.120 3,263 34,213 +152 Hover/Click
May21 201001 76.600 76.680 76.330 76.630 -0.120 62 1,250 +16  
Jun21 201001 81.130 81.400 80.680 81.350 +0.220 2,447 17,825 -224 Hover/Click
Jul21 201001 81.180 81.250 80.680 81.180 +0.100 509 6,510 +80 Hover/Click
Aug21 201001 79.880 79.930 79.400 79.880 +0.100 392 3,906 +55 Hover/Click
Total Volume and Open Interest 38,991 229,457 -573  
Class III Milk(CME) Weekly Monthly
Oct20 201001 19.53 20.04 19.49 20.01 +0.48 426 4,394 +40 Hover/Click
Nov20 201001 18.64 19.16 18.60 19.14 +0.51 157 3,997 +22 Hover/Click
Dec20 201001 17.53 17.86 17.51 17.78 +0.25 126 3,070 -5 Hover/Click
Jan21 201001 16.77 16.93 16.77 16.90 +0.14 42 1,219 +5 Hover/Click
Feb21 201001 16.47 16.50 16.44 16.50 +0.07 30 1,016 +25 Hover/Click
Mar21 201001 16.42 16.50 16.42 16.50 +0.08 30 1,085 +23 Hover/Click
Apr21 201001 16.43 16.43 16.43 16.43 +0.03 21 626 +10 Hover/Click
May21 201001 16.42 16.45 16.42 16.43 +0.03 21 693 +10 Hover/Click
Jun21 201001 16.55 16.56 16.55 16.55 +0.03 35 607 +19 Hover/Click
Jul21 201001 16.81 16.81 16.81 16.81 +0.01 0 222 +0 Hover/Click
Aug21 201001 16.79 16.79 16.79 16.79 +0.01 0 188 +0 Hover/Click
Sep21 201001 16.99 17.00 16.99 16.99 +0.01 0 147 +0 Hover/Click
Oct21 201001 16.77 16.77 16.77 16.77 unch 0 195 +0 Hover/Click
Total Volume and Open Interest 888 17,627 -3,796  
Cocoa(ICE) Weekly Monthly
Dec20 201001 2526 2527 2461 2508 -38 14,129 97,388 -507 Hover/Click
Mar21 201001 2497 2507 2446 2487 -40 7,813 65,234 +665 Hover/Click
May21 201001 2500 2500 2441 2478 -41 3,418 28,268 +481 Hover/Click
Jul21 201001 2497 2497 2441 2475 -41 1,179 16,649 +402 Hover/Click
Sep21 201001 2476 2476 2434 2468 -40 302 9,267 +4 Hover/Click
Dec21 201001 2459 2461 2423 2455 -39 228 9,628 +51 Hover/Click
Mar22 201001 2456 2456 2456 2456 -38 4 446 +0 Hover/Click
Total Volume and Open Interest 27,073 226,908 +1,096  
Coffee "C"(ICE) Weekly Monthly
Dec20 201001 110.95 111.60 106.40 107.05 -3.90 21,158 105,432 +135 Hover/Click
Mar21 201001 112.70 113.35 108.55 109.20 -3.50 12,401 67,991 +526 Hover/Click
May21 201001 114.40 114.55 110.00 110.65 -3.45 5,318 35,364 +176 Hover/Click
Jul21 201001 115.55 115.95 111.45 112.10 -3.40 2,745 26,895 -161 Hover/Click
Sep21 201001 117.25 117.25 112.75 113.40 -3.25 1,121 11,410 +320 Hover/Click
Dec21 201001 117.70 117.75 114.00 114.70 -3.00 541 14,706 +89 Hover/Click
Total Volume and Open Interest 43,664 278,217 +1,145  
Orange Juice(ICE) Weekly Monthly
Nov20 201001 113.90 114.25 111.05 114.00 +0.30 1,481 7,079 -625 Hover/Click
Jan21 201001 116.60 117.00 114.05 117.00 +0.70 795 2,441 +600 Hover/Click
Mar21 201001 117.75 119.50 117.70 119.50 +0.60 63 1,009 -5 Hover/Click
May21 201001 122.20 122.20 122.20 122.20 +0.60 2 121 +2 Hover/Click
Jul21 201001 124.80 124.80 124.80 124.80 +0.55 2 54 +2 Hover/Click
Sep21 201001 127.60 127.60 127.60 127.60 +0.55 0 20 +0 Hover/Click
Total Volume and Open Interest 2,343 10,729 -26  
Sugar #11(ICE) Weekly Monthly
Mar21 201001 13.51 13.77 13.36 13.58 +0.07 74,093 405,660 +541 Hover/Click
May21 201001 13.22 13.45 13.11 13.28 +0.06 17,492 160,719 -55 Hover/Click
Jul21 201001 12.88 13.10 12.80 12.96 +0.06 17,478 111,755 -883 Hover/Click
Oct21 201001 12.71 12.97 12.69 12.84 +0.06 9,596 98,267 +2,004 Hover/Click
Mar22 201001 12.90 13.15 12.89 13.05 +0.08 3,852 49,497 +952 Hover/Click
May22 201001 12.45 12.61 12.41 12.54 +0.07 1,365 35,023 +387 Hover/Click
Jul22 201001 12.09 12.27 12.04 12.15 +0.05 1,101 24,808 +216 Hover/Click
Oct22 201001 12.00 12.17 11.93 12.04 +0.04 284 19,231 -12 Hover/Click
Total Volume and Open Interest 141,308 971,839 -4,165  
London Cocoa(LCE) Weekly Monthly
Dec20 201001 1796 1804 1745 1772 -24 5,832 55,206 -363 Hover/Click
Mar21 201001 1759 1768 1714 1738 -24 6,522 62,592 +596 Hover/Click
May21 201001 1752 1756 1701 1726 -23 2,336 38,139 +406 Hover/Click
Jul21 201001 1742 1742 1694 1719 -21 686 14,880 +142 Hover/Click
Sep21 201001 1734 1734 1690 1714 -19 710 16,456 +231 Hover/Click
Dec21 201001 1722 1722 1685 1708 -16 420 18,715 +156 Hover/Click
Mar22 201001 1713 1713 1713 1713 -15 34 1,190 +0 Hover/Click
Total Volume and Open Interest 16,540 207,697 +1,168  
London Sugar(LCE) Weekly Monthly
Dec20 201001 374.10 379.40 372.60 375.00 -0.30 4,541 39,264 -186 Hover/Click
Mar21 201001 373.80 378.80 372.80 375.60 +0.30 2,442 23,160 +256 Hover/Click
May21 201001 376.30 379.50 374.00 377.30 +0.60 997 13,923 +154 Hover/Click
Aug21 201001 371.00 375.00 370.00 373.50 +0.90 559 5,585 +135 Hover/Click
Oct21 201001 366.20 369.90 365.20 368.70 +1.00 179 4,089 +82 Hover/Click
Total Volume and Open Interest 8,764 88,237 +482  
Cotton(ICE) Weekly Monthly
Oct20 201001 64.61 64.61 64.61 64.61 +0.12 0 70 +0 Hover/Click
Dec20 201001 65.79 66.15 65.50 65.91 +0.12 16,780 125,196 +146 Hover/Click
Mar21 201001 66.59 66.86 66.25 66.70 +0.16 3,763 54,834 +99 Hover/Click
May21 201001 67.42 67.47 67.04 67.37 +0.10 1,144 12,631 +245 Hover/Click
Jul21 201001 68.02 68.08 67.72 67.96 +0.04 470 10,916 +0 Hover/Click
Oct21 201001 67.24 67.24 67.24 67.24 +0.15 0 6 +0 Hover/Click
Total Volume and Open Interest 22,467 222,149 +531  
Lumber(CME) Weekly Monthly
Nov20 201001 620.2 629.5 605.2 622.0 +9.8 218 2,159 -18  
Jan21 201001 527.9 540.0 519.7 538.9 +10.4 154 922 +5  
Mar21 201001 472.4 479.7 469.9 477.7 +12.7 13 360 -1  
May21 201001 446.3 450.5 442.0 450.5 +9.8 0 122 +0  
Jul21 201001 426.9 426.9 426.9 426.9 +9.8 0 2 +0  
Sep21 201001 428.4 428.4 428.4 428.4 +9.8        
Nov21 201001 428.4 428.4 428.4 428.4 +9.8        
Total Volume and Open Interest 385 3,565 -14  
Crude Oil(NYM) Weekly Monthly
Nov20 201001 39.90 40.47 37.61 38.72 -1.50 379,599 355,971 +308 Hover/Click
Dec20 201001 40.15 40.70 37.92 39.01 -1.46 152,527 302,826 +3,287 Hover/Click
Jan21 201001 40.52 41.02 38.28 39.38 -1.41 53,648 137,769 +2,352 Hover/Click
Feb21 201001 40.89 41.35 38.70 39.76 -1.37 22,437 118,229 +3,596 Hover/Click
Mar21 201001 41.22 41.68 39.09 40.14 -1.33 31,386 152,486 +1,068 Hover/Click
Apr21 201001 41.53 41.98 39.44 40.48 -1.30 9,912 56,319 +111 Hover/Click
May21 201001 41.90 42.25 39.77 40.80 -1.24 6,164 43,859 -566 Hover/Click
Jun21 201001 42.06 42.49 40.03 41.08 -1.20 30,952 189,488 +1,562 Hover/Click
Jul21 201001 42.43 42.64 40.31 41.31 -1.16 2,611 41,177 -65 Hover/Click
Aug21 201001 42.30 42.69 40.59 41.51 -1.13 1,417 32,717 +37 Hover/Click
Sep21 201001 42.82 42.99 40.78 41.69 -1.10 3,790 57,092 +453 Hover/Click
Oct21 201001 41.43 41.93 41.43 41.85 -1.07 626 29,701 -114 Hover/Click
Nov21 201001 41.99 41.99 41.51 41.99 -1.04 331 27,501 +105 Hover/Click
Dec21 201001 42.92 43.31 41.12 42.09 -1.03 33,514 231,067 +4,206 Hover/Click
Jan22 201001 43.19 43.19 41.60 42.17 -1.01 244 24,132 +17 Hover/Click
Feb22 201001 42.25 42.25 41.87 42.25 -0.99 277 14,554 -117 Hover/Click
Total Volume and Open Interest 747,984 2,078,331 +19,967  
e-miNY Crude Oil(NYM)
Nov20 201001 39.850 40.450 37.600 38.725 -1.500 12,589 1,252 +468  
Dec20 201001 40.225 40.700 37.925 39.000 -1.475 769 898 +70  
Jan21 201001 40.750 40.750 38.325 39.375 -1.425 36 149 +2  
Feb21 201001 39.500 39.775 38.750 39.750 -1.375 8 71 +1  
Mar21 201001 41.000 41.000 39.150 40.150 -1.325 3 39 +1  
Apr21 201001 39.800 40.475 39.750 40.475 -1.300 4 70 -2  
May21 201001 40.850 40.850 40.050 40.800 -1.250 8 38 +4  
Jun21 201001 41.575 42.375 40.075 41.075 -1.200 11 147 +8  
Jul21 201001 41.300 41.300 41.300 41.300 -1.175 0 9 +0  
Aug21 201001 41.500 41.500 41.275 41.500 -1.150 0 3 +0  
Total Volume and Open Interest 13,441 2,854 +556  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201001 115.09 116.08 109.16 112.50 -2.72 73,563 124,106 +793 Hover/Click
Dec20 201001 116.33 117.35 110.52 113.77 -2.78 43,103 63,641 -1,793 Hover/Click
Jan21 201001 117.63 118.82 112.09 115.31 -2.78 19,977 39,334 +1,112 Hover/Click
Feb21 201001 119.02 120.21 113.57 116.77 -2.73 9,172 32,785 +1,326 Hover/Click
Mar21 201001 120.33 121.07 114.78 117.93 -2.67 9,382 28,548 +2,245 Hover/Click
Apr21 201001 120.70 120.70 115.55 118.65 -2.51 2,646 16,366 +214 Hover/Click
May21 201001 121.51 122.33 116.60 119.61 -2.43 2,125 11,135 +150 Hover/Click
Jun21 201001 122.60 123.68 117.78 120.80 -2.35 4,179 27,385 +410 Hover/Click
Jul21 201001 125.02 125.02 119.50 122.44 -2.31 587 6,300 +98 Hover/Click
Aug21 201001 126.32 126.32 121.14 123.94 -2.26 754 5,220 -165 Hover/Click
Sep21 201001 127.79 127.79 123.00 125.37 -2.24 1,325 6,262 +143 Hover/Click
Oct21 201001 129.02 129.02 126.34 126.56 -2.26 341 4,337 +70 Hover/Click
Nov21 201001 127.84 127.84 124.57 127.58 -2.27 339 3,555 +48 Hover/Click
Dec21 201001 130.23 131.19 125.41 128.42 -2.29 2,716 28,615 +174 Hover/Click
Total Volume and Open Interest 188,109 427,550 -1,817  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201001 118.08 118.88 112.30 115.24 -2.92 68,223 123,928 -2,405 Hover/Click
Dec20 201001 116.00 117.17 110.62 113.50 -3.02 49,980 64,719 +1,409 Hover/Click
Jan21 201001 115.90 116.90 110.55 113.38 -2.95 23,004 31,703 -69 Hover/Click
Feb21 201001 116.82 117.91 111.59 114.46 -2.88 10,504 13,158 +1,023 Hover/Click
Mar21 201001 119.79 119.80 113.71 116.50 -2.91 7,789 25,217 -62 Hover/Click
Apr21 201001 132.40 132.40 126.02 128.80 -3.94 5,588 20,550 +766 Hover/Click
May21 201001 133.86 133.86 127.66 130.45 -3.71 2,661 13,468 +496 Hover/Click
Jun21 201001 133.97 133.99 127.72 130.70 -3.56 4,944 31,693 +186 Hover/Click
Jul21 201001 131.92 131.96 127.49 130.18 -3.49 882 4,656 -248 Hover/Click
Aug21 201001 129.25 129.25 128.90 129.11 -3.44 530 3,037 +111 Hover/Click
Total Volume and Open Interest 198,670 359,163 -6,597  
e-miNY RBOB Gasoline(NYM)
Nov20 201001 115.20 115.24 115.20 115.24 -2.92        
Dec20 201001 113.50 113.50 113.50 113.50 -3.02        
Jan21 201001 113.38 113.38 113.38 113.38 -2.95        
Feb21 201001 114.46 114.46 114.46 114.46 -2.88        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov20 201001 2.550 2.592 2.441 2.527 unch 196,454 296,379 +10,192 Hover/Click
Dec20 201001 3.133 3.176 3.015 3.062 -0.055 72,717 143,125 +6,040 Hover/Click
Jan21 201001 3.281 3.324 3.164 3.204 -0.063 52,423 139,290 -191 Hover/Click
Feb21 201001 3.236 3.275 3.123 3.163 -0.058 29,467 63,338 +879 Hover/Click
Mar21 201001 3.110 3.145 3.009 3.049 -0.050 36,239 117,376 +91 Hover/Click
Apr21 201001 2.795 2.819 2.729 2.761 -0.033 25,916 84,209 -1,322 Hover/Click
May21 201001 2.744 2.769 2.690 2.719 -0.029 8,196 47,685 +518 Hover/Click
Jun21 201001 2.773 2.793 2.720 2.748 -0.026 5,769 32,222 +173 Hover/Click
Jul21 201001 2.801 2.825 2.757 2.785 -0.024 4,174 20,623 +8 Hover/Click
Aug21 201001 2.810 2.832 2.767 2.793 -0.023 1,873 25,967 +106 Hover/Click
Sep21 201001 2.804 2.817 2.751 2.780 -0.023 3,344 34,042 +462 Hover/Click
Oct21 201001 2.830 2.846 2.780 2.809 -0.024 7,137 78,778 +590 Hover/Click
Nov21 201001 2.890 2.901 2.839 2.866 -0.023 1,618 29,529 +119 Hover/Click
Dec21 201001 3.025 3.036 2.975 3.002 -0.023 1,716 25,331 -102 Hover/Click
Jan22 201001 3.130 3.137 3.087 3.104 -0.024 1,997 26,422 +17 Hover/Click
Feb22 201001 3.080 3.088 3.039 3.054 -0.026 652 14,989 +331 Hover/Click
Total Volume and Open Interest 454,040 1,264,554 +18,304  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201001 42.17 42.56 39.92 40.93 -1.37 331,441 524,456 +21,476 Hover/Click
Jan21 201001 42.65 43.00 40.42 41.44 -1.31 92,385 272,873 +2,820 Hover/Click
Feb21 201001 42.99 43.37 40.85 41.87 -1.25 47,985 155,377 +5,661 Hover/Click
Mar21 201001 43.32 43.71 41.27 42.26 -1.20 34,676 130,268 -1,400 Hover/Click
Apr21 201001 43.65 44.02 41.63 42.62 -1.16 12,923 69,872 -1,097 Hover/Click
May21 201001 44.02 44.35 42.00 42.96 -1.13 9,453 73,510 +1,672 Hover/Click
Jun21 201001 44.33 44.63 42.32 43.29 -1.10 34,413 189,105 -604 Hover/Click
Jul21 201001 44.67 44.86 42.62 43.55 -1.08 3,276 59,750 +227 Hover/Click
Aug21 201001 44.90 44.97 42.88 43.80 -1.06 3,311 40,399 -151 Hover/Click
Sep21 201001 44.80 44.80 43.32 44.03 -1.03 5,982 49,785 +150 Hover/Click
Oct21 201001 44.67 44.68 44.24 44.24 -1.01 1,167 31,052 -162 Hover/Click
Nov21 201001 44.41 44.41 44.41 44.41 -0.99 1,181 26,969 +302 Hover/Click
Dec21 201001 45.51 45.76 43.64 44.57 -0.98 31,544 227,554 -1,215 Hover/Click
Jan22 201001 44.73 44.73 44.73 44.73 -0.96 664 26,106 +212 Hover/Click
Total Volume and Open Interest 728,223 2,367,091 -9,855  
Gas Oil(ICE) Weekly Monthly
Oct20 201001 334.00 338.25 315.50 317.00 -12.50 59,082 78,546 -3,077 Hover/Click
Nov20 201001 337.75 342.00 320.00 321.25 -12.50 112,966 176,877 +9,258 Hover/Click
Dec20 201001 340.75 345.50 324.50 325.75 -12.25 72,351 138,300 -619 Hover/Click
Jan21 201001 346.25 349.75 329.25 330.50 -12.00 24,120 65,006 +2,689 Hover/Click
Feb21 201001 350.75 354.00 334.00 335.25 -11.50 18,402 52,323 +2,770 Hover/Click
Mar21 201001 354.25 357.75 338.25 339.50 -11.25 12,317 45,346 +2,080 Hover/Click
Apr21 201001 359.25 360.75 342.00 343.25 -10.75 4,134 27,751 +109 Hover/Click
May21 201001 361.25 364.25 346.00 347.00 -10.50 1,469 26,411 +348 Hover/Click
Jun21 201001 364.00 367.00 348.75 350.00 -10.25 9,415 47,980 +837 Hover/Click
Jul21 201001 370.00 370.50 353.00 353.75 -10.25 2,403 20,190 +115 Hover/Click
Total Volume and Open Interest 338,190 938,329 +19,871  
Ethanol(CBOT)
Oct20 201001 1.390 1.390 1.390 1.390 unch 17 21 -9  
Nov20 201001 1.360 1.395 1.360 1.360 +0.047 22 65 +21  
Dec20 201001 1.310 1.365 1.310 1.365 +0.047 0 1 +0  
Jan21 201001 1.350 1.350 1.350 1.350 +0.047        
Feb21 201001 1.350 1.350 1.350 1.350 +0.047        
Mar21 201001 1.350 1.350 1.350 1.350 +0.047        
Apr21 201001 1.395 1.395 1.395 1.395 +0.047        
May21 201001 1.415 1.415 1.415 1.415 +0.047        
Total Volume and Open Interest 39 87 +12  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201001 40.01 40.45 37.62 38.72 -1.50 40,077 50,912 -1,780 Hover/Click
Dec20 201001 40.26 40.69 37.92 39.01 -1.46 38,044 95,468 -2,018 Hover/Click
Jan21 201001 40.57 41.00 38.35 39.38 -1.41 26,425 22,591 -22 Hover/Click
Feb21 201001 40.92 41.34 38.71 39.76 -1.37 16,234 11,405 +161 Hover/Click
Mar21 201001 41.49 41.67 39.20 40.14 -1.33 8,899 16,786 +243 Hover/Click
Apr21 201001 41.79 41.95 39.62 40.48 -1.30 3,758 6,316 +0 Hover/Click
May21 201001 42.22 42.23 39.89 40.80 -1.24 1,836 5,981 -12 Hover/Click
Jun21 201001 42.31 42.46 40.10 41.08 -1.20 6,404 34,568 +690 Hover/Click
Jul21 201001 42.65 42.65 40.90 41.31 -1.16 400 5,695 +77 Hover/Click
Aug21 201001 41.51 41.51 41.51 41.51 -1.13 219 6,230 +20 Hover/Click
Sep21 201001 41.69 41.69 41.69 41.69 -1.10 485 6,698 -30 Hover/Click
Oct21 201001 41.85 41.85 41.85 41.85 -1.07 40 6,855 -9 Hover/Click
Nov21 201001 41.99 41.99 41.99 41.99 -1.04 56 6,197 -10 Hover/Click
Dec21 201001 43.20 43.25 41.15 42.09 -1.03 5,999 81,295 +603 Hover/Click
Jan22 201001 42.17 42.17 42.17 42.17 -1.01 1 3,748 +0 Hover/Click
Feb22 201001 42.25 42.25 42.25 42.25 -0.99 76 2,656 -44 Hover/Click
Total Volume and Open Interest 152,579 455,518 -612  
US Dollar Index(ICE) Weekly Monthly
Dec20 201001 93.865 93.980 93.565 93.762 -0.165 17,392 28,013 -245 Hover/Click
Mar21 201001 93.890 93.925 93.580 93.725 -0.173 130 570 +9 Hover/Click
Jun21 201001 93.795 93.795 93.705 93.705 -0.132 0 33 +0 Hover/Click
Total Volume and Open Interest 17,522 28,616 -236  
Australian Dollar(CME) Weekly Monthly
Dec20 201001 71.64 72.11 71.57 71.94 +0.31 83,335 127,051 -3,166 Hover/Click
Mar21 201001 71.99 72.11 71.60 71.95 +0.30 17 203 -1 Hover/Click
Jun21 201001 71.96 72.10 71.96 71.96 +0.30 0 100 +0 Hover/Click
Total Volume and Open Interest 83,733 128,448 -3,150  
British Pound(CME) Weekly Monthly
Dec20 201001 129.23 129.84 128.23 128.97 -0.07 101,452 156,599 -989 Hover/Click
Mar21 201001 129.38 129.91 128.33 129.05 -0.07 179 667 +18 Hover/Click
Jun21 201001 129.09 129.90 128.42 129.09 -0.07 1 211 -1 Hover/Click
Total Volume and Open Interest 103,016 159,049 -1,536  
Canadian Dollar(CME) Weekly Monthly
Dec20 201001 75.10 75.39 75.08 75.36 +0.23 62,057 111,772 +792 Hover/Click
Mar21 201001 75.14 75.39 75.12 75.39 +0.23 142 987 +125 Hover/Click
Jun21 201001 75.38 75.38 75.14 75.38 +0.22 0 368 +0 Hover/Click
Sep21 201001 75.38 75.40 75.38 75.38 +0.22 0 127 +0 Hover/Click
Total Volume and Open Interest 62,228 113,862 +931  
Japanese Yen(CME) Weekly Monthly
Dec20 201001 94.90 94.95 94.66 94.81 -0.07 61,333 156,814 +651 Hover/Click
Mar21 201001 95.06 95.09 94.82 94.96 -0.06 6 493 +3 Hover/Click
Jun21 201001 95.07 95.16 94.96 95.07 -0.06 0 80 +0 Hover/Click
Total Volume and Open Interest 61,404 158,298 +635  
Swiss Franc(CME) Weekly Monthly
Dec20 201001 108.80 109.32 108.74 109.08 +0.31 26,133 47,480 -1,278 Hover/Click
Mar21 201001 109.25 109.64 109.07 109.40 +0.31 1 134 +1 Hover/Click
Jun21 201001 109.68 109.74 109.68 109.68 +0.31 0 22 +0 Hover/Click
Total Volume and Open Interest 26,134 47,666 -1,277  
EuroFX(CME) Weekly Monthly
Dec20 201001 117.40 117.88 117.35 117.64 +0.28 176,883 645,586 +5,173 Hover/Click
Mar21 201001 117.70 118.13 117.61 117.90 +0.28 272 2,170 +18 Hover/Click
Jun21 201001 118.15 118.32 117.91 118.12 +0.28 9 981 +2 Hover/Click
Total Volume and Open Interest 178,039 655,912 +5,215  
Mexican Peso(CME) Weekly Monthly
Oct20 201001 453.75 457.63 453.75 456.75 +5.38 1 164 +0  
Nov20 201001 455.38 456.25 455.38 455.38 +5.50 1 1 +1  
Total Volume and Open Interest 52,809 121,918 -1,190  
Brazilian Real(CME) Weekly Monthly
Nov20 201001 177.80 180.35 174.80 177.00 -0.80 7,030 36,996 +2,947  
Dec20 201001 178.40 180.00 174.00 176.85 -0.75 103 820 +46 Hover/Click
Jan21 201001 176.70 176.70 176.70 176.70 -0.70        
Feb21 201001 176.55 176.55 176.55 176.55 -0.70        
Total Volume and Open Interest 16,095 43,870 +1,573  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201001 176~030 176~180 175~080 176~110 +0~020 226,494 1,179,376 +9,380 Hover/Click
Mar21 201001 177~280 178~010 176~260 177~280 +0~020 7 7,043 +0 Hover/Click
Jun21 201001 177~280 177~280 177~280 177~280 +0~020       Hover/Click
Total Volume and Open Interest 226,501 1,186,419 +9,380  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201001 139~150 139~205 139~065 139~175 +0~005 788,134 3,286,844 +13,946 Hover/Click
Mar21 201001 139~080 139~105 138~305 139~085 unch 10 576 +0 Hover/Click
Jun21 201001 139~085 139~085 139~085 139~085 unch       Hover/Click
Total Volume and Open Interest 788,144 3,287,420 +13,946  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201001 125~314 126~020 125~280 126~006 -0~002 481,476 3,256,535 -35,440 Hover/Click
Mar21 201001 126~130 126~130 126~092 126~130 -0~002 0 123 +0 Hover/Click
Jun21 201001 126~130 126~130 126~130 126~130 -0~002       Hover/Click
Total Volume and Open Interest 488,758 3,287,173 -36,910  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201001 110~151 110~152 110~143 110~150 -0~003 208,481 1,983,650 -10,658 Hover/Click
Mar21 201001 110~150 110~150 110~150 110~150 -0~003       Hover/Click
Jun21 201001 110~150 110~150 110~150 110~150 -0~003       Hover/Click
Total Volume and Open Interest 222,988 2,017,184 -13,946  
Eurodollars(CME) Weekly Monthly
Dec20 201001 99.755 99.760 99.750 99.755 unch 171,359 1,065,115 +9,338  
Mar21 201001 99.800 99.805 99.795 99.800 -0.005 47,161 1,032,446 +6,046  
Jun21 201001 99.810 99.815 99.800 99.805 -0.005 69,250 858,625 -9,034  
Sep21 201001 99.805 99.810 99.795 99.800 -0.010 67,504 824,953 +543  
Dec21 201001 99.785 99.790 99.770 99.780 -0.010 111,983 760,564 +2,128  
Mar22 201001 99.775 99.780 99.765 99.770 -0.010 108,196 669,211 +12,281  
Jun22 201001 99.770 99.775 99.750 99.765 -0.005 82,955 640,580 +8,396  
Sep22 201001 99.755 99.765 99.740 99.755 -0.005 83,324 428,589 -3,595  
Dec22 201001 99.735 99.740 99.710 99.730 -0.005 68,254 373,514 -7,649  
Mar23 201001 99.720 99.725 99.695 99.715 -0.005 55,518 440,442 -2,222  
Jun23 201001 99.690 99.695 99.660 99.685 -0.005 46,854 267,319 +4,847  
Sep23 201001 99.655 99.660 99.620 99.650 -0.010 40,659 286,354 +6,239  
Dec23 201001 99.605 99.615 99.575 99.605 -0.005 33,775 257,478 +4,533  
Mar24 201001 99.570 99.575 99.535 99.570 -0.005 32,896 157,005 +1,283  
Jun24 201001 99.520 99.530 99.480 99.520 -0.005 20,722 146,593 +1,232  
Sep24 201001 99.470 99.480 99.430 99.470 -0.005 19,459 155,663 -1,653  
Dec24 201001 99.410 99.425 99.370 99.415 unch 19,561 138,469 +4,892  
Mar25 201001 99.360 99.380 99.320 99.370 unch 17,890 95,241 +2,858  
Total Volume and Open Interest 1,179,106 9,121,419 +55,831  
Ultra T-Bond(CBOT)
Dec20 201001 221~22 222~07 219~31 221~26 unch 114,711 992,116 +2,029  
Mar21 201001 220~02 220~07 218~14 220~02 unch 1 1 +1  
Jun21 201001 220~02 220~02 220~02 220~02 unch        
Total Volume and Open Interest 114,712 992,117 +2,030  
Ultra 10-Yr T-Note(CBOT)
Dec20 201001 159~250 160~020 159~090 159~295 unch 151,049 900,709 +1,843  
Mar21 201001 159~195 159~195 159~185 159~195 -0~050        
Jun21 201001 159~195 159~195 159~195 159~195 -0~050        
Total Volume and Open Interest 151,049 900,709 +1,843  
30 Day Federal Funds(CBOT)
Oct20 201001 99.918 99.920 99.915 99.915 unch 5,053 225,478 -120  
Nov20 201001 99.920 99.925 99.920 99.920 unch 2,315 155,598 -540  
Dec20 201001 99.925 99.930 99.925 99.925 unch 1,332 132,536 -552  
Jan21 201001 99.930 99.935 99.925 99.930 unch 6,216 188,663 -2,317  
Feb21 201001 99.940 99.940 99.935 99.935 unch 534 101,368 -142  
Mar21 201001 99.945 99.945 99.940 99.940 unch 2,939 63,138 +617  
Total Volume and Open Interest 36,184 1,499,331 -2,131  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201001 152.11 152.16 152.03 152.05 -0.06 913 12,636 +67 Hover/Click
Mar21 201001 152.05 152.05 152.05 152.05 -0.06       Hover/Click
Jun21 201001 152.05 152.05 152.05 152.05 -0.06       Hover/Click
Total Volume and Open Interest 913 12,636 +67  
Euro-Buxl(EUREX)
Dec20 201001 222.60 223.34 221.30 223.10 +0.42 47,762 221,435 +930  
Mar21 201001 221.52 221.52 221.52 221.52 +0.44        
Jun21 201001 220.30 220.30 220.30 220.30 +0.42        
Total Volume and Open Interest 47,762 221,435 +930  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201001 174.50 174.71 174.17 174.66 +0.14 500,463 1,249,345 +19,179 Hover/Click
Mar21 201001 176.96 176.96 176.96 176.96 +0.15 17 88 +17 Hover/Click
Jun21 201001 174.26 174.26 174.26 174.26 +0.14       Hover/Click
Total Volume and Open Interest 500,480 1,249,433 +19,196  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201001 135.18 135.26 135.08 135.24 +0.07 276,996 962,418 +23,220 Hover/Click
Mar21 201001 135.13 135.13 135.13 135.13 +0.07       Hover/Click
Jun21 201001 135.79 135.79 135.79 135.79 +0.07       Hover/Click
Total Volume and Open Interest 276,996 962,418 +23,220  
Euro-Schatz(EUREX)
Dec20 201001 112.28 112.30 112.26 112.30 +0.01 310,551 1,534,926 -2,827  
Mar21 201001 112.30 112.30 112.30 112.30 +0.01 0 1 +0  
Jun21 201001 113.10 113.10 113.10 113.10 +0.01        
Total Volume and Open Interest 310,551 1,534,927 -2,827  
3-Mth Euribor(EUREX)
Dec20 201001 100.510 100.510 100.510 100.510 +0.005 0 566 +0  
Mar21 201001 100.510 100.515 100.510 100.515 unch 0 798 +0  
Jun21 201001 100.530 100.530 100.530 100.530 +0.005 0 282 +0  
Total Volume and Open Interest 20 3,446 +10  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201001 135~29 136~03 135~10 135~31 -0~04 253,771 548,948 +2,367 Hover/Click
Mar21 201001 135~01 135~01 135~01 135~01 -0~04 0 31 +0 Hover/Click
Total Volume and Open Interest 253,771 548,979 +2,367  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201001 99.92 99.93 99.92 99.93 +0.01 42,511 649,535 -8,166  
Mar21 201001 99.96 99.96 99.95 99.96 +0.00 58,922 597,637 -23,187  
Jun21 201001 100.00 100.01 100.00 100.01 +0.01 55,366 721,350 -5,610  
Sep21 201001 100.03 100.04 100.01 100.04 +0.01 28,157 569,865 -596  
Dec21 201001 100.03 100.04 100.01 100.04 +0.01 32,105 449,132 -276  
Mar22 201001 100.01 100.03 99.99 100.01 unch 36,954 495,966 +2,387  
Total Volume and Open Interest 447,138 4,671,257 -34,378  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201001 100.505 100.510 100.505 100.505 unch 55,839 525,469 +1,637  
Mar21 201001 100.515 100.520 100.510 100.515 unch 49,869 307,518 -297  
Jun21 201001 100.525 100.535 100.520 100.530 +0.005 37,341 375,248 +3,010  
Total Volume and Open Interest 449,073 3,386,224 +18,979  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201001 99.93 99.93 99.91 99.92 -0.01 15,777 151,836 -2,105  
Mar21 201001 99.92 99.93 99.91 99.92 -0.01 6,077 128,928 +787  
Jun21 201001 99.92 99.93 99.91 99.92 -0.01 5,585 148,476 -1,852  
Sep21 201001 99.90 99.91 99.89 99.90 -0.01 1,375 99,604 -610  
Dec21 201001 99.88 99.89 99.86 99.88 -0.01 3,780 80,651 -1,201  
Mar22 201001 99.88 99.88 99.85 99.86 -0.02 659 83,965 -370  
Jun22 201001 99.87 99.87 99.84 99.85 -0.02 467 38,559 +51  
Sep22 201001 99.85 99.85 99.83 99.84 -0.02 1,213 29,404 +298  
Dec22 201001 99.81 99.82 99.81 99.81 -0.03 2 1,094 +0  
Mar23 201001 99.77 99.77 99.77 99.77 -0.03 0 229 +0  
Total Volume and Open Interest 34,935 763,736 -5,002  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201001 99.16 99.17 99.10 99.10 -0.06 120,694 1,516,489 +7,147  
Mar21 201001 99.12 99.12 99.10 99.10 -0.06        
Total Volume and Open Interest 120,694 1,516,489 +7,147  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201001 99.79 99.79 99.76 99.77 -0.02 147,667 1,174,208 -20,789  
Mar21 201001 99.77 99.77 99.77 99.77 -0.02        
Total Volume and Open Interest 147,667 1,174,208 -20,789  
Gold(CMX) Weekly Monthly
Oct20 201001 1884.1 1909.6 1882.5 1908.4 +20.9 3,283 30,524 -4,043 Hover/Click
Dec20 201001 1891.2 1917.9 1890.0 1916.3 +20.8 217,795 441,181 +3,899 Hover/Click
Feb21 201001 1901.1 1924.5 1897.6 1923.4 +20.8 2,222 43,220 -96 Hover/Click
Apr21 201001 1911.6 1930.0 1904.4 1928.6 +20.8 2,336 21,441 +572 Hover/Click
Jun21 201001 1914.2 1933.6 1908.0 1932.8 +21.0 504 10,029 +63 Hover/Click
Aug21 201001 1927.6 1935.8 1921.2 1935.4 +20.8 49 5,164 +13 Hover/Click
Oct21 201001 1919.9 1937.9 1919.9 1937.9 +20.8 7 2,609 -3 Hover/Click
Dec21 201001 1921.3 1941.2 1921.3 1940.3 +20.5 178 7,221 -72 Hover/Click
Feb22 201001 1943.2 1943.2 1943.2 1943.2 +20.5 0 28 +0 Hover/Click
Apr22 201001 1945.1 1945.1 1945.1 1945.1 +20.5 0 9 +0 Hover/Click
Jun22 201001 1950.7 1950.7 1950.7 1950.7 +20.5 0 98 +0 Hover/Click
Aug22 201001 1952.2 1952.2 1952.2 1952.2 +20.5       Hover/Click
Total Volume and Open Interest 226,909 562,396 +393  
Silver(CMX) Weekly Monthly
Dec20 201001 2335.5 2432.0 2332.5 2425.4 +76.0 79,192 133,789 +2,455 Hover/Click
Mar21 201001 2352.0 2443.0 2345.0 2438.2 +75.5 2,715 15,715 +453 Hover/Click
May21 201001 2385.0 2453.0 2362.5 2447.7 +75.3 220 2,904 +5 Hover/Click
Jul21 201001 2423.5 2458.5 2372.5 2457.6 +75.5 66 1,284 +17 Hover/Click
Sep21 201001 2429.0 2466.0 2429.0 2466.0 +74.1 23 949 -3 Hover/Click
Dec21 201001 2477.6 2477.6 2477.6 2477.6 +74.1 16 495 +5 Hover/Click
Mar22 201001 2485.1 2485.1 2485.1 2485.1 +74.1 0 2 +0 Hover/Click
Total Volume and Open Interest 83,120 157,308 +2,864  
Platinum(NYMEX) Weekly Monthly
Oct20 201001 896.0 908.8 889.2 898.2 -2.8 2,922 4,893 -1,688 Hover/Click
Jan21 201001 900.5 919.1 895.1 906.0 -3.2 12,846 49,845 +1,355 Hover/Click
Apr21 201001 920.3 921.3 906.0 912.3 -3.5 216 855 +107 Hover/Click
Jul21 201001 917.8 917.8 917.8 917.8 -3.8 31 41 +15 Hover/Click
Total Volume and Open Interest 16,061 55,680 -190  
Palladium(NYMEX) Weekly Monthly
Dec20 201001 2312.50 2351.00 2312.50 2328.20 -2.30 1,059 8,799 +11 Hover/Click
Mar21 201001 2333.50 2351.80 2330.20 2334.00 -1.20 3 203 -1 Hover/Click
Jun21 201001 2329.80 2329.80 2329.80 2329.80 -1.00 0 15 +0 Hover/Click
Total Volume and Open Interest 1,062 9,017 +10  
Copper(CMX) Weekly Monthly
Dec20 201001 301.60 304.65 285.40 286.55 -16.70 67,927 140,779 +944 Hover/Click
Mar21 201001 302.30 305.25 286.40 287.40 -16.50 4,557 46,759 +166 Hover/Click
May21 201001 304.80 305.00 287.85 288.05 -16.20 1,585 26,480 -214 Hover/Click
Jul21 201001 305.10 305.10 288.20 288.55 -16.10 644 8,749 +192 Hover/Click
Sep21 201001 297.50 297.60 288.55 288.95 -16.00 131 2,267 +50 Hover/Click
Total Volume and Open Interest 76,160 236,095 +908  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201001 27606 27962 27543 27689 +25 175,150 73,798 -312 Hover/Click
Mar21 201001 27740 27853 27452 27589 +24 23 249 +3 Hover/Click
Jun21 201001 27543 27643 27463 27543 +9 0 2 +0 Hover/Click
Sep21 201001 27450 27450 27450 27450 +9       Hover/Click
Total Volume and Open Interest 175,173 74,049 -309  
S & P 500(CME) Weekly Monthly
Dec20 201001 3367.75 3387.00 3344.75 3367.75 +15.75 460 7,237 +64  
Mar21 201001 3359.00 3359.00 3359.00 3359.00 +15.50        
Jun21 201001 3347.50 3347.50 3347.50 3347.50 +13.50        
Sep21 201001 3336.50 3336.50 3336.50 3336.50 +13.50        
Total Volume and Open Interest 460 7,311 +64  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201001 3344.75 3388.00 3343.25 3367.75 +15.75 1,326,597 2,461,168 -1,735 Hover/Click
Mar21 201001 3334.50 3378.75 3334.50 3359.00 +15.50 2,865 12,286 +2,329 Hover/Click
Jun21 201001 3358.50 3364.25 3328.75 3347.50 +13.50 3 36 -1 Hover/Click
Sep21 201001 3336.50 3336.50 3336.50 3336.50 +13.50 0 1 +0 Hover/Click
Total Volume and Open Interest 1,329,465 2,473,492 +593  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201001 11375.00 11599.25 11375.00 11574.75 +167.50 444,170 273,907 -8,176 Hover/Click
Mar21 201001 11380.50 11588.00 11374.00 11565.50 +167.00 1,006 1,188 +136 Hover/Click
Jun21 201001 11562.00 11564.50 11372.50 11557.50 +168.50 465 501 +350 Hover/Click
Total Volume and Open Interest 445,641 275,596 -7,690  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201001 1849.60 1881.10 1849.60 1879.90 +24.00 11,823 57,016 +0 Hover/Click
Mar21 201001 1878.40 1878.40 1852.10 1878.40 +24.00       Hover/Click
Jun21 201001 1879.80 1879.80 1879.80 1879.80 +24.00       Hover/Click
Total Volume and Open Interest 11,823 57,016 +0  
Volatility Index(CBOE)
Oct20 201001 30.40 31.00 29.58 30.68 +0.30 41,963 119,459 -1,690  
Nov20 201001 32.80 33.10 32.15 32.48 -0.40 19,847 71,047 +2,863  
Dec20 201001 30.80 31.30 30.37 31.08 +0.15 5,741 29,812 +391  
Jan21 201001 29.78 30.26 29.50 30.15 +0.27 2,821 17,825 -97  
Total Volume and Open Interest 74,276 261,789 +1,038  
S & P 600(CME)
Dec20 201001 867.70 867.70 867.70 867.70 +11.70        
Mar21 201001 868.30 868.30 868.30 868.30 +11.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201001 1499.30 1530.30 1499.30 1527.40 +23.00 139,445 497,511 -577 Hover/Click
Mar21 201001 1517.00 1526.20 1498.30 1524.20 +23.00 52 68 +26 Hover/Click
Jun21 201001 1519.90 1519.90 1519.90 1519.90 +21.70       Hover/Click
Total Volume and Open Interest 139,497 497,579 -551  
Nikkei 225(CME)
Dec20 201001 23315 23405 23260 23380 +75 4,587 14,692 -262  
Mar21 201001 23340 23365 23340 23340 +80 1 22 +0  
Total Volume and Open Interest 4,588 14,714 -262  
Nikkei 225(SGX) Weekly Monthly
Dec20 201001 23215 23370 23170 23330 +125 73,185 111,752 +4,672  
Mar21 201001 23290 23290 23290 23290 +120 11 981 +1  
Jun21 201001 23145 23145 23145 23145 +125 0 6,608 +0  
Total Volume and Open Interest 73,196 141,894 +4,673  
Nikkei 225 Mini(JPX)
Dec20 201001 23350 23355 23210 23310 +120 557,989 348,979 +21,724  
Mar21 201001 23175 23310 23115 23240 +110 9,000 9,917 +298  
Jun21 201001 23030 23150 22960 23090 +120 620 1,407 -51  
Total Volume and Open Interest 605,254 531,448 +38,623  
Nikkei 225(JPX)
Dec20 201001 23350 23360 23210 23310 +120 46,863 293,602 +6,800  
Mar21 201001 23300 23300 23160 23240 +110 655 8,552 +187  
Jun21 201001 23090 23090 23090 23090 +120 0 15,868 +0  
Total Volume and Open Interest 47,522 383,270 +6,990  
Nikkei 225(CME) Yen
Dec20 201001 23265 23365 23215 23335 +70 28,579 39,986 +1,499  
Mar21 201001 23280 23290 23170 23270 +70 0 4 +0  
Jun21 201001 23090 23090 23090 23090 +70        
Total Volume and Open Interest 28,579 39,994 +1,499  
Nikkei 225(CME) e-Mini Yen
Dec20 201001 23340 23340 23340 23340 +70        
Mar21 201001 23270 23270 23270 23270 +70        
Jun21 201001 23090 23090 23090 23090 +70        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201001 4834.0 4870.5 4800.5 4821.0 +20.0 57,697 248,189 -9,887  
Nov20 201001 4830.0 4857.0 4801.0 4817.5 +21.0 3 191 +0  
Dec20 201001 4816.5 4852.0 4797.5 4809.0 +20.5 18 65,821 -195  
Mar21 201001 4796.5 4796.5 4796.5 4796.5 +20.0        
Jun21 201001 4707.5 4707.5 4707.5 4707.5 +20.0        
Sep21 201001 4692.5 4692.5 4692.5 4692.5 +20.0        
Total Volume and Open Interest 57,718 328,707 -10,082  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 200930 23269 23777 23264 23430 +168 93,104 115,003 +30,432  
Nov20 200930 23538 23745 23335 23412 unch        
Dec20 200930 23267 23750 23267 23415 +166 880 13,700 +334  
Total Volume and Open Interest 220,706 167,000 +4,656  
DAX(EUREX) Weekly Monthly
Dec20 201001 12777.0 12842.5 12650.0 12692.5 -86.5 63,873 74,108 -5,857  
Mar21 201001 12806.0 12817.0 12660.0 12682.5 -86.5 99 601 +49  
Jun21 201001 12690.0 12690.0 12690.0 12690.0 -86.5 2 6 +1  
Total Volume and Open Interest 63,974 74,715 -5,807  
Mini-DAX(EUREX)
Dec20 201001 12774.0 12842.0 12651.0 12692.5 -86.5 43,414 13,098 -808  
Mar21 201001 12795.0 12810.0 12653.0 12682.5 -86.5 23 107 -2  
Jun21 201001 12690.0 12690.0 12690.0 12690.0 -86.5 2 3 +0  
Total Volume and Open Interest 43,439 13,208 -810  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201001 3192 3216 3168 3178 -16 631,237 3,393,400 -30,306  
Mar21 201001 3188 3188 3165 3165 -16 274 30,502 +1  
Jun21 201001 3115 3115 3115 3115 -17 0 45,190 +0  
Total Volume and Open Interest 631,511 3,491,118 -30,305  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201001 10208 10277 10170 10199 +15 26,714 136,122 -367  
Mar21 201001 10140 10148 10090 10090 +15 3 184 -1  
Jun21 201001 9943 9943 9943 9943 +15 0 3 +0  
Total Volume and Open Interest 26,717 136,309 -368  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201001 5844.50 5900.00 5821.50 5850.50 +9.00 97,090 778,776 -3,496  
Mar21 201001 5810.50 5810.50 5810.50 5810.50 +10.00 9 223 +6  
Jun21 201001 5767.50 5767.50 5767.50 5767.50 +10.00 0 68 +0  
Total Volume and Open Interest 97,099 779,067 -3,490  
SPI 200(SFE) Weekly Monthly
Dec20 201001 5808.0 5904.0 5799.0 5868.0 +66.0 44,719 316,099 -1,918  
Mar21 201001 5807.0 5807.0 5807.0 5807.0 +67.0 0 1,732 +0  
Jun21 201001 5785.0 5785.0 5785.0 5785.0 +67.0 0 288 +0  
Total Volume and Open Interest 44,973 318,811 -1,741  
FTSE MIB(ISE)
Dec20 201001 19040.00 19215.00 18905.00 19001.00 +36.00 14,772 62,888 -1,663  
Mar21 201001 19035.00 19100.00 18830.00 18901.00 +33.00 20 120 +13  
Jun21 201001 18534.00 18534.00 18534.00 18534.00 +21.00        
Total Volume and Open Interest 14,792 63,008 -1,650  
KOSPI 200(KFE)
Dec20 200929 311.35 311.40 308.60 309.95 +2.30 266,011 282,367 -2,935  
Mar21 200929 307.00 308.85 305.50 306.55 +2.30 132 4,116 +6  
Jun21 200929 298.65 298.65 298.65 298.65 unch 1 14,792 +0  
Total Volume and Open Interest 266,149 321,396 -1,892  
GSCI(CME) Weekly Monthly
Oct20 201001 347.00 350.00 339.40 343.10 -6.35 2 5,996 +0  
Nov20 201001 347.05 353.90 344.25 347.05 -6.35        
Dec20 201001 351.00 355.25 351.00 351.00 +1.55        
Total Volume and Open Interest 2 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!!!