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 Fri October 02, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201002 1024.00 1028.00 1013.00 1020.75 -2.75 220,274 398,119 -3,835 Hover/Click
Jan21 201002 1027.50 1031.50 1016.50 1024.75 -2.50 68,503 162,062 +4,246 Hover/Click
Mar21 201002 1021.75 1024.25 1011.25 1018.75 -2.25 34,438 181,113 -229 Hover/Click
May21 201002 1019.00 1021.00 1009.50 1017.00 -1.75 21,434 94,840 +1,275 Hover/Click
Jul21 201002 1023.00 1024.00 1013.50 1020.75 -1.50 24,761 69,865 +3,667 Hover/Click
Aug21 201002 1017.00 1017.00 1007.75 1015.00 -0.75 1,131 4,436 +114 Hover/Click
Sep21 201002 987.00 990.75 980.75 990.50 +1.50 633 2,712 +133 Hover/Click
Nov21 201002 966.00 970.50 958.00 970.00 +3.75 18,973 47,014 +3,425 Hover/Click
Jan22 201002 959.50 967.25 957.00 966.75 +3.00 1,073 8,188 +47 Hover/Click
Mar22 201002 940.25 943.25 935.75 941.75 unch 2,670 19,941 +869 Hover/Click
May22 201002 932.50 939.00 932.25 937.00 -0.75 590 3,097 +159 Hover/Click
Jul22 201002 940.00 942.00 936.25 940.00 -0.75 65 1,064 -3 Hover/Click
Aug22 201002 937.50 937.50 937.50 937.50 -0.50 0 32 +0 Hover/Click
Sep22 201002 915.25 915.25 915.25 915.25 -2.00 2 35 +0 Hover/Click
Total Volume and Open Interest 394,712 994,165 +9,919  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201002 345.00 350.80 341.10 349.40 +4.40 2,101 2,319 -1,095 Hover/Click
Dec20 201002 347.90 354.10 342.90 351.90 +4.00 82,168 186,106 -231 Hover/Click
Jan21 201002 347.20 352.20 342.40 350.50 +3.60 24,692 53,632 +2,290 Hover/Click
Mar21 201002 343.80 348.00 339.60 346.90 +3.50 21,292 76,027 +1,133 Hover/Click
May21 201002 339.20 343.40 336.30 343.00 +3.80 11,707 53,994 -301 Hover/Click
Jul21 201002 338.40 342.10 335.90 341.90 +3.70 6,905 29,608 +549 Hover/Click
Aug21 201002 334.50 338.20 332.90 338.20 +3.40 610 6,030 -81 Hover/Click
Sep21 201002 327.80 332.80 327.80 332.70 +3.20 264 7,166 +21 Hover/Click
Oct21 201002 321.80 325.60 321.00 325.60 +3.50 441 5,843 +67 Hover/Click
Dec21 201002 322.20 325.30 320.40 325.20 +3.00 2,454 13,841 +157 Hover/Click
Total Volume and Open Interest 153,640 440,883 +2,486  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201002 32.70 32.70 31.81 31.94 -0.71 1,495 772 -1,105 Hover/Click
Dec20 201002 32.50 32.50 31.50 31.66 -0.76 91,356 193,016 -777 Hover/Click
Jan21 201002 32.53 32.54 31.61 31.75 -0.74 22,807 63,469 +3,415 Hover/Click
Mar21 201002 32.64 32.66 31.75 31.90 -0.72 17,461 73,920 +273 Hover/Click
May21 201002 32.74 32.78 31.89 32.05 -0.69 10,766 63,908 -757 Hover/Click
Jul21 201002 32.87 32.88 32.05 32.19 -0.68 6,329 37,384 -100 Hover/Click
Aug21 201002 32.78 32.79 32.02 32.16 -0.66 1,220 6,872 +127 Hover/Click
Sep21 201002 32.34 32.34 31.90 32.01 -0.59 615 4,567 -23 Hover/Click
Oct21 201002 32.00 32.03 31.67 31.76 -0.50 702 6,223 -173 Hover/Click
Dec21 201002 32.30 32.30 31.71 31.80 -0.44 2,394 13,942 -423 Hover/Click
Total Volume and Open Interest 155,724 471,189 +555  
Canola(WCE) Weekly Monthly
Nov20 201002 515.6 520.3 512.7 517.1 -0.2 24,703 114,249 -4,874 Hover/Click
Jan21 201002 523.1 526.4 519.9 523.8 -0.9 16,774 53,105 +3,370 Hover/Click
Mar21 201002 530.3 532.3 527.0 530.1 -1.4 6,071 25,254 +1,747 Hover/Click
May21 201002 533.1 534.8 531.6 533.9 -1.2 1,498 15,385 -22 Hover/Click
Jul21 201002 535.6 537.3 534.2 536.3 -0.9 766 7,061 +453 Hover/Click
Total Volume and Open Interest 50,476 231,599 +1,112  
Corn(CBOT) Weekly Monthly
Dec20 201002 381.50 383.25 377.25 379.75 -3.00 337,543 791,496 +5,460 Hover/Click
Mar21 201002 390.75 392.50 386.50 389.25 -2.75 87,974 260,389 +1,869 Hover/Click
May21 201002 396.00 397.75 392.25 394.75 -2.50 38,252 128,862 +1,731 Hover/Click
Jul21 201002 399.75 401.50 396.00 398.50 -2.50 37,002 128,612 +1,656 Hover/Click
Sep21 201002 389.00 390.00 387.00 388.25 -2.00 7,970 46,518 +1,096 Hover/Click
Dec21 201002 392.00 393.50 390.25 391.00 -2.25 38,211 148,997 +263 Hover/Click
Mar22 201002 399.50 401.75 398.50 399.25 -1.50 2,131 7,612 +270 Hover/Click
May22 201002 403.00 404.75 402.00 402.00 -1.50 97 1,123 +34 Hover/Click
Jul22 201002 405.00 406.50 403.00 403.25 -2.50 869 5,677 +415 Hover/Click
Sep22 201002 392.50 392.50 392.50 392.50 -0.75 35 698 -13 Hover/Click
Total Volume and Open Interest 550,965 1,526,778 +12,865  
Wheat(CBOT) Weekly Monthly
Dec20 201002 569.25 576.50 561.25 573.25 +3.00 122,156 211,917 +6,330 Hover/Click
Mar21 201002 574.00 582.25 567.50 579.50 +3.00 33,433 67,129 -642 Hover/Click
May21 201002 578.75 585.50 572.00 583.50 +3.25 14,908 30,930 -511 Hover/Click
Jul21 201002 576.00 582.00 569.25 581.00 +4.00 22,237 46,864 +633 Hover/Click
Sep21 201002 579.50 586.00 574.50 585.25 +3.50 4,721 7,275 +124 Hover/Click
Dec21 201002 588.25 594.25 583.50 593.75 +3.00 4,962 20,485 +1,505 Hover/Click
Total Volume and Open Interest 203,011 388,746 +7,646  
Wheat(KCBT) Weekly Monthly
Dec20 201002 506.50 512.00 497.50 509.50 +3.00 56,978 123,753 +905 Hover/Click
Mar21 201002 515.25 520.75 506.50 518.50 +3.00 19,219 56,654 +1,434 Hover/Click
May21 201002 520.00 527.00 513.25 525.25 +3.25 6,947 19,520 -163 Hover/Click
Jul21 201002 527.50 531.75 519.00 531.00 +3.50 6,977 18,069 +463 Hover/Click
Sep21 201002 528.75 538.00 526.25 537.50 +3.50 1,947 4,009 +179 Hover/Click
Dec21 201002 538.75 547.75 536.50 547.25 +3.50 758 3,572 +164 Hover/Click
Mar22 201002 549.00 554.00 543.50 553.75 +3.50 19 208 +16 Hover/Click
Total Volume and Open Interest 92,899 225,973 +3,043  
Wheat(MGE) Weekly Monthly
Dec20 201002 532.50 539.50 530.25 531.75 -1.75 117,662 378,625 +340,195 Hover/Click
Mar21 201002 545.75 552.25 543.00 544.75 -2.00 27,662 152,562 +137,825 Hover/Click
May21 201002 553.25 561.75 552.25 554.25 -2.00 3,000 40,037 +36,036 Hover/Click
Jul21 201002 561.50 568.25 561.50 563.25 -2.00 2,200 20,212 +18,206 Hover/Click
Sep21 201002 569.25 573.50 569.25 570.50 -0.75 800 21,037 +18,904 Hover/Click
Dec21 201002 585.00 585.00 581.00 581.00 unch 1,050 6,900 +6,244 Hover/Click
Total Volume and Open Interest 152,461 619,573 +557,597  
Oats(CBOT) Weekly Monthly
Dec20 201002 284.75 286.25 280.50 285.75 +1.75 405 4,708 -88 Hover/Click
Mar21 201002 283.50 287.50 282.75 287.50 +2.00 64 520 +14 Hover/Click
May21 201002 285.75 285.75 285.75 285.75 +1.75 1 75 +0 Hover/Click
Jul21 201002 283.00 285.25 283.00 285.25 +2.00 0 2 +0 Hover/Click
Total Volume and Open Interest 470 5,307 -74  
Rough Rice(CBOT) Weekly Monthly
Nov20 201002 12.51 12.57 12.49 12.55 +0.04 366 8,853 -210 Hover/Click
Jan21 201002 12.72 12.74 12.68 12.73 +0.03 195 722 +177 Hover/Click
Mar21 201002 12.91 12.92 12.88 12.88 +0.02 0 54 +0 Hover/Click
May21 201002 12.91 12.91 12.91 12.91 +0.01 0 4 +0 Hover/Click
Total Volume and Open Interest 561 9,642 -33  
Live Cattle(CME) Weekly Monthly
Oct20 201002 108.150 108.430 107.900 108.180 -0.355 8,306 25,105 -1,275 Hover/Click
Dec20 201002 111.180 111.500 110.750 111.100 -0.730 25,388 126,462 -1,024 Hover/Click
Feb21 201002 114.900 115.250 114.635 114.730 -0.750 10,396 65,198 +473 Hover/Click
Apr21 201002 117.300 117.800 116.930 117.150 -0.830 7,118 52,382 +396 Hover/Click
Jun21 201002 110.785 111.180 110.580 110.730 -0.670 3,337 26,487 +291 Hover/Click
Aug21 201002 109.000 109.700 108.885 109.200 -0.600 1,272 4,638 +109 Hover/Click
Total Volume and Open Interest 56,126 302,622 -918  
Feeder Cattle(CME) Weekly Monthly
Oct20 201002 139.950 140.700 139.500 139.900 -1.035 1,880 5,534 -364 Hover/Click
Nov20 201002 140.000 140.880 139.350 139.880 -1.370 7,363 18,733 +498 Hover/Click
Jan21 201002 138.400 139.100 137.380 138.000 -1.550 3,056 11,969 +395 Hover/Click
Mar21 201002 137.750 138.300 136.750 137.435 -1.215 1,069 5,297 +55 Hover/Click
Apr21 201002 139.050 139.685 138.235 138.900 -1.135 430 990 -29 Hover/Click
May21 201002 139.600 140.550 139.100 139.935 -0.895 130 750 +10 Hover/Click
Aug21 201002 144.500 144.600 143.485 144.350 -0.550 20 167 +11 Hover/Click
Total Volume and Open Interest 13,948 43,440 +576  
Lean Hogs(CME) Weekly Monthly
Oct20 201002 74.700 75.430 74.250 74.500 +0.350 5,591 23,371 -1,653 Hover/Click
Dec20 201002 62.850 63.880 62.230 62.500 -0.350 15,477 95,562 -535 Hover/Click
Feb21 201002 67.880 68.780 67.330 67.680 -0.200 7,089 43,263 +297 Hover/Click
Apr21 201002 72.150 72.880 71.750 72.200 +0.050 3,462 34,677 +464 Hover/Click
May21 201002 77.000 77.250 76.680 76.750 +0.120 45 1,255 +5  
Jun21 201002 81.200 81.780 80.850 81.380 +0.030 2,115 18,147 +322 Hover/Click
Jul21 201002 81.130 81.500 80.730 81.150 -0.030 715 6,699 +189 Hover/Click
Aug21 201002 79.750 80.130 79.330 79.800 -0.080 330 3,921 +15 Hover/Click
Total Volume and Open Interest 34,971 228,618 -839  
Class III Milk(CME) Weekly Monthly
Oct20 201002 20.05 20.27 19.84 20.18 +0.17 390 4,357 -37 Hover/Click
Nov20 201002 19.19 19.45 18.95 19.36 +0.22 236 4,005 +8 Hover/Click
Dec20 201002 17.72 17.90 17.72 17.86 +0.08 101 3,075 +5 Hover/Click
Jan21 201002 16.87 16.96 16.82 16.96 +0.06 58 1,236 +17 Hover/Click
Feb21 201002 16.45 16.56 16.44 16.55 +0.05 21 1,034 +18 Hover/Click
Mar21 201002 16.46 16.52 16.40 16.52 +0.02 24 1,108 +23 Hover/Click
Apr21 201002 16.43 16.46 16.43 16.46 +0.03 23 643 +17 Hover/Click
May21 201002 16.44 16.46 16.44 16.46 +0.03 32 723 +30 Hover/Click
Jun21 201002 16.55 16.60 16.53 16.60 +0.05 11 613 +6 Hover/Click
Jul21 201002 16.81 16.81 16.81 16.81 unch 0 222 +0 Hover/Click
Aug21 201002 16.79 16.79 16.79 16.79 unch 0 188 +0 Hover/Click
Sep21 201002 16.99 16.99 16.91 16.99 unch 0 147 +0 Hover/Click
Oct21 201002 16.77 16.77 16.77 16.77 unch 0 195 +0 Hover/Click
Total Volume and Open Interest 897 17,715 +88  
Cocoa(ICE) Weekly Monthly
Dec20 201002 2480 2505 2442 2482 -26 15,535 95,811 -1,577 Hover/Click
Mar21 201002 2465 2482 2425 2461 -26 6,921 64,823 -411 Hover/Click
May21 201002 2448 2471 2418 2450 -28 3,472 28,305 +37 Hover/Click
Jul21 201002 2435 2468 2420 2447 -28 1,147 16,925 +276 Hover/Click
Sep21 201002 2428 2458 2413 2440 -28 293 9,251 -16 Hover/Click
Dec21 201002 2415 2443 2400 2431 -24 93 9,613 -15 Hover/Click
Mar22 201002 2431 2431 2431 2431 -25 0 446 +0 Hover/Click
Total Volume and Open Interest 27,461 225,202 -1,706  
Coffee "C"(ICE) Weekly Monthly
Dec20 201002 106.50 110.00 104.90 108.95 +1.90 21,064 104,269 -1,163 Hover/Click
Mar21 201002 108.70 111.95 107.15 110.95 +1.75 11,889 67,173 -818 Hover/Click
May21 201002 110.10 113.30 108.55 112.35 +1.70 5,219 34,988 -376 Hover/Click
Jul21 201002 111.40 114.75 110.10 113.75 +1.65 3,555 27,455 +560 Hover/Click
Sep21 201002 112.60 115.80 111.50 114.95 +1.55 1,115 11,847 +437 Hover/Click
Dec21 201002 113.90 117.15 113.00 116.15 +1.45 428 14,767 +61 Hover/Click
Total Volume and Open Interest 43,373 276,933 -1,284  
Orange Juice(ICE) Weekly Monthly
Nov20 201002 113.25 113.65 111.25 111.75 -2.25 674 6,873 -206 Hover/Click
Jan21 201002 116.50 116.50 114.25 114.75 -2.25 108 2,550 +109 Hover/Click
Mar21 201002 117.30 117.30 117.30 117.30 -2.20 6 1,012 +3 Hover/Click
May21 201002 120.20 120.20 120.20 120.20 -2.00 1 121 +0 Hover/Click
Jul21 201002 122.80 122.80 122.80 122.80 -2.00 1 54 +0 Hover/Click
Sep21 201002 125.60 125.60 125.60 125.60 -2.00 0 20 +0 Hover/Click
Total Volume and Open Interest 790 10,635 -94  
Sugar #11(ICE) Weekly Monthly
Mar21 201002 13.52 13.68 13.31 13.55 -0.03 46,571 402,757 -2,903 Hover/Click
May21 201002 13.21 13.37 13.05 13.27 -0.01 15,650 158,715 -2,004 Hover/Click
Jul21 201002 12.91 13.04 12.75 12.96 unch 8,133 111,663 -92 Hover/Click
Oct21 201002 12.83 12.91 12.66 12.84 unch 4,247 99,195 +928 Hover/Click
Mar22 201002 13.00 13.12 12.88 13.05 unch 2,567 50,558 +1,061 Hover/Click
May22 201002 12.48 12.59 12.39 12.53 -0.01 1,193 35,434 +411 Hover/Click
Jul22 201002 12.10 12.20 12.02 12.13 -0.02 729 24,538 -270 Hover/Click
Oct22 201002 11.99 12.08 11.92 11.97 -0.07 416 19,350 +119 Hover/Click
Total Volume and Open Interest 80,034 915,265 -56,574  
London Cocoa(LCE) Weekly Monthly
Dec20 201002 1762 1764 1707 1733 -39 6,249 55,063 -143 Hover/Click
Mar21 201002 1737 1737 1689 1711 -27 5,780 62,107 -485 Hover/Click
May21 201002 1726 1726 1679 1702 -24 2,460 38,245 +106 Hover/Click
Jul21 201002 1709 1713 1675 1696 -23 1,609 14,868 -12 Hover/Click
Sep21 201002 1703 1708 1671 1692 -22 1,364 17,002 +546 Hover/Click
Dec21 201002 1695 1698 1667 1687 -21 391 18,829 +114 Hover/Click
Mar22 201002 1684 1692 1676 1692 -21 1 1,191 +1 Hover/Click
Total Volume and Open Interest 17,854 207,824 +127  
London Sugar(LCE) Weekly Monthly
Dec20 201002 372.50 376.50 369.00 373.70 -1.30 3,939 39,840 +576 Hover/Click
Mar21 201002 372.70 377.20 369.80 374.20 -1.40 1,691 23,266 +106 Hover/Click
May21 201002 375.50 378.90 371.60 376.30 -1.00 1,085 14,211 +288 Hover/Click
Aug21 201002 370.60 375.10 368.20 373.00 -0.50 493 5,662 +77 Hover/Click
Oct21 201002 366.50 370.50 364.00 368.40 -0.30 112 4,090 +1 Hover/Click
Total Volume and Open Interest 7,336 89,296 +1,059  
Cotton(ICE) Weekly Monthly
Oct20 201002 64.52 64.52 64.52 64.52 -0.09 0 70 +0 Hover/Click
Dec20 201002 65.85 66.00 64.86 65.82 -0.09 13,871 125,757 +561 Hover/Click
Mar21 201002 66.60 66.80 65.71 66.63 -0.07 3,097 54,821 -13 Hover/Click
May21 201002 67.14 67.45 66.46 67.27 -0.10 845 12,660 +29 Hover/Click
Jul21 201002 67.68 68.07 67.12 67.84 -0.12 545 11,031 +115 Hover/Click
Oct21 201002 67.12 67.12 67.12 67.12 -0.12 0 6 +0 Hover/Click
Total Volume and Open Interest 18,848 222,896 +747  
Lumber(CME) Weekly Monthly
Nov20 201002 612.6 612.6 603.0 603.0 -19.0 273 2,114 -45  
Jan21 201002 523.0 524.5 519.9 519.9 -19.0 142 932 +10  
Mar21 201002 462.3 463.3 458.7 458.7 -19.0 24 359 -1  
May21 201002 444.4 444.4 431.5 440.5 -10.0 2 122 +0  
Jul21 201002 416.9 416.9 416.9 416.9 -10.0 0 2 +0  
Sep21 201002 418.4 418.4 418.4 418.4 -10.0        
Nov21 201002 418.4 418.4 418.4 418.4 -10.0        
Total Volume and Open Interest 441 3,529 -36  
Crude Oil(NYM) Weekly Monthly
Nov20 201002 38.60 38.65 36.63 37.05 -1.67 340,294 350,342 -5,629 Hover/Click
Dec20 201002 38.92 38.93 36.93 37.34 -1.67 155,542 303,557 +731 Hover/Click
Jan21 201002 39.25 39.30 37.30 37.74 -1.64 58,597 142,513 +4,744 Hover/Click
Feb21 201002 39.60 39.62 37.71 38.15 -1.61 38,206 121,426 +3,197 Hover/Click
Mar21 201002 40.05 40.05 38.12 38.55 -1.59 61,535 148,291 -4,195 Hover/Click
Apr21 201002 40.38 40.39 38.49 38.92 -1.56 17,932 53,278 -3,041 Hover/Click
May21 201002 40.44 40.51 38.85 39.26 -1.54 5,986 43,082 -777 Hover/Click
Jun21 201002 41.00 41.00 39.16 39.56 -1.52 29,949 189,371 -117 Hover/Click
Jul21 201002 41.01 41.04 39.47 39.81 -1.50 4,184 40,975 -202 Hover/Click
Aug21 201002 40.97 41.03 39.83 40.03 -1.48 991 32,809 +92 Hover/Click
Sep21 201002 41.42 41.42 39.92 40.22 -1.47 4,280 57,317 +225 Hover/Click
Oct21 201002 40.66 41.00 40.35 40.39 -1.46 1,730 30,327 +626 Hover/Click
Nov21 201002 40.70 40.70 40.38 40.54 -1.45 663 27,696 +195 Hover/Click
Dec21 201002 41.93 41.96 40.36 40.67 -1.42 42,894 230,993 -74 Hover/Click
Jan22 201002 40.80 40.83 40.76 40.76 -1.41 5,032 25,392 +1,260 Hover/Click
Feb22 201002 40.86 40.86 40.86 40.86 -1.39 2,040 14,699 +145 Hover/Click
Total Volume and Open Interest 791,243 2,078,629 +298  
e-miNY Crude Oil(NYM)
Nov20 201002 38.525 38.625 36.650 37.050 -1.675 10,605 904 -348  
Dec20 201002 38.800 38.875 36.950 37.350 -1.650 635 854 -44  
Jan21 201002 39.200 39.200 37.325 37.750 -1.625 22 148 -1  
Feb21 201002 38.150 38.775 37.850 38.150 -1.600 3 70 -1  
Mar21 201002 39.750 39.775 38.150 38.550 -1.600 1 39 +0  
Apr21 201002 38.800 39.250 38.775 38.925 -1.550 2 70 +0  
May21 201002 39.950 39.950 39.125 39.250 -1.550 0 38 +0  
Jun21 201002 40.225 40.225 39.175 39.550 -1.525 1 147 +0  
Jul21 201002 40.200 40.200 39.800 39.800 -1.500 0 9 +0  
Aug21 201002 40.025 40.025 40.025 40.025 -1.475 0 3 +0  
Total Volume and Open Interest 11,280 2,466 -388  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201002 111.83 112.35 106.88 108.50 -4.00 67,656 123,272 -834 Hover/Click
Dec20 201002 113.44 113.59 108.19 109.75 -4.02 45,340 62,481 -1,160 Hover/Click
Jan21 201002 114.90 114.92 109.74 111.22 -4.09 21,429 39,373 +39 Hover/Click
Feb21 201002 116.44 116.44 111.27 112.75 -4.02 11,755 33,824 +1,039 Hover/Click
Mar21 201002 117.54 117.54 112.56 114.06 -3.87 10,335 28,248 -300 Hover/Click
Apr21 201002 115.10 116.10 113.49 114.91 -3.74 3,219 16,671 +305 Hover/Click
May21 201002 116.49 117.16 114.53 115.99 -3.62 1,611 10,959 -176 Hover/Click
Jun21 201002 117.85 118.66 115.67 117.30 -3.50 6,247 27,702 +317 Hover/Click
Jul21 201002 118.49 120.02 117.74 119.00 -3.44 1,349 6,750 +450 Hover/Click
Aug21 201002 120.82 120.98 119.02 120.54 -3.40 1,024 5,390 +170 Hover/Click
Sep21 201002 122.95 122.95 120.78 121.99 -3.38 1,440 6,443 +181 Hover/Click
Oct21 201002 122.57 123.50 122.23 123.20 -3.36 1,065 4,406 +69 Hover/Click
Nov21 201002 123.74 124.99 123.52 124.24 -3.34 597 3,460 -95 Hover/Click
Dec21 201002 125.13 126.27 123.59 125.11 -3.31 1,905 28,634 +19 Hover/Click
Total Volume and Open Interest 175,403 423,196 -4,354  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201002 114.65 115.10 109.58 112.35 -2.89 53,063 120,220 -3,708 Hover/Click
Dec20 201002 113.31 113.31 107.78 110.10 -3.40 42,300 67,721 +3,002 Hover/Click
Jan21 201002 112.80 112.95 107.63 109.78 -3.60 15,562 31,757 +54 Hover/Click
Feb21 201002 113.47 113.56 108.68 110.78 -3.68 8,208 12,871 -287 Hover/Click
Mar21 201002 114.55 114.84 110.68 112.82 -3.68 9,086 26,623 +1,406 Hover/Click
Apr21 201002 127.75 127.75 122.80 125.00 -3.80 5,248 21,307 +757 Hover/Click
May21 201002 127.02 127.64 125.40 126.66 -3.79 2,363 13,834 +366 Hover/Click
Jun21 201002 128.67 128.67 124.93 127.02 -3.68 4,216 31,750 +57 Hover/Click
Jul21 201002 126.85 127.55 124.82 126.65 -3.53 856 4,962 +306 Hover/Click
Aug21 201002 123.72 125.68 123.72 125.68 -3.43 1,228 3,100 +63 Hover/Click
Total Volume and Open Interest 144,048 357,435 -1,728  
e-miNY RBOB Gasoline(NYM)
Nov20 201002 115.20 115.20 112.35 112.35 -2.89        
Dec20 201002 113.50 113.50 110.10 110.10 -3.40        
Jan21 201002 109.78 109.78 109.78 109.78 -3.60        
Feb21 201002 110.78 110.78 110.78 110.78 -3.68        
Total Volume and Open Interest        
Natural Gas(NYM) Weekly Monthly
Nov20 201002 2.485 2.551 2.373 2.438 -0.089 145,933 296,680 +301 Hover/Click
Dec20 201002 3.022 3.038 2.922 2.991 -0.071 66,099 144,538 +1,413 Hover/Click
Jan21 201002 3.173 3.180 3.079 3.138 -0.066 37,715 142,072 +2,782 Hover/Click
Feb21 201002 3.133 3.138 3.041 3.100 -0.063 18,148 63,687 +349 Hover/Click
Mar21 201002 3.019 3.023 2.935 2.993 -0.056 23,533 118,260 +884 Hover/Click
Apr21 201002 2.739 2.746 2.681 2.725 -0.036 13,699 83,992 -217 Hover/Click
May21 201002 2.706 2.706 2.650 2.687 -0.032 5,929 47,562 -123 Hover/Click
Jun21 201002 2.724 2.731 2.684 2.718 -0.030 3,393 32,510 +288 Hover/Click
Jul21 201002 2.762 2.769 2.725 2.757 -0.028 2,658 20,778 +155 Hover/Click
Aug21 201002 2.774 2.778 2.735 2.766 -0.027 1,223 25,917 -50 Hover/Click
Sep21 201002 2.754 2.763 2.721 2.752 -0.028 1,576 33,889 -153 Hover/Click
Oct21 201002 2.783 2.792 2.751 2.782 -0.027 4,160 78,923 +145 Hover/Click
Nov21 201002 2.838 2.853 2.811 2.844 -0.022 1,518 29,617 +88 Hover/Click
Dec21 201002 2.982 2.993 2.956 2.986 -0.016 846 25,662 +331 Hover/Click
Jan22 201002 3.085 3.096 3.058 3.090 -0.014 850 26,309 -113 Hover/Click
Feb22 201002 3.040 3.050 3.015 3.045 -0.009 314 15,080 +91 Hover/Click
Total Volume and Open Interest 330,048 1,271,456 +6,902  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201002 40.65 40.77 38.79 39.27 -1.66 317,193 537,040 +12,584 Hover/Click
Jan21 201002 41.21 41.27 39.32 39.81 -1.63 95,014 283,938 +11,065 Hover/Click
Feb21 201002 41.61 41.68 39.78 40.26 -1.61 41,877 160,430 +5,053 Hover/Click
Mar21 201002 41.99 42.08 40.21 40.68 -1.58 36,850 133,128 +2,860 Hover/Click
Apr21 201002 42.36 42.42 40.63 41.07 -1.55 15,496 72,419 +2,547 Hover/Click
May21 201002 42.74 42.74 41.01 41.44 -1.52 13,457 72,856 -654 Hover/Click
Jun21 201002 42.80 43.06 41.36 41.79 -1.50 35,938 190,264 +1,159 Hover/Click
Jul21 201002 43.17 43.27 41.66 42.07 -1.48 3,840 60,223 +473 Hover/Click
Aug21 201002 43.32 43.32 41.98 42.33 -1.47 2,291 40,305 -94 Hover/Click
Sep21 201002 42.51 42.57 42.50 42.57 -1.46 3,520 49,670 -115 Hover/Click
Oct21 201002 42.79 42.79 42.79 42.79 -1.45 2,909 31,417 +365 Hover/Click
Nov21 201002 42.98 42.98 42.98 42.98 -1.43 2,905 27,287 +318 Hover/Click
Dec21 201002 44.35 44.37 42.80 43.16 -1.41 30,777 228,275 +721 Hover/Click
Jan22 201002 43.33 43.33 43.33 43.33 -1.40 851 26,361 +255 Hover/Click
Total Volume and Open Interest 623,823 2,339,925 -27,166  
Gas Oil(ICE) Weekly Monthly
Oct20 201002 323.75 324.00 308.25 314.75 -2.25 59,603 74,633 -3,913 Hover/Click
Nov20 201002 327.75 328.25 312.50 318.75 -2.50 106,548 175,535 -1,342 Hover/Click
Dec20 201002 332.00 332.25 316.75 323.00 -2.75 68,836 142,676 +4,376 Hover/Click
Jan21 201002 336.50 337.00 321.75 327.50 -3.00 26,175 65,793 +787 Hover/Click
Feb21 201002 340.25 340.75 326.50 332.25 -3.00 14,786 55,195 +2,872 Hover/Click
Mar21 201002 343.00 345.00 331.50 336.75 -2.75 9,250 44,687 -659 Hover/Click
Apr21 201002 349.25 349.25 335.50 340.50 -2.75 5,575 28,266 +515 Hover/Click
May21 201002 350.25 351.00 339.25 344.50 -2.50 4,792 25,910 -501 Hover/Click
Jun21 201002 353.50 355.25 342.25 347.75 -2.25 12,904 49,587 +1,607 Hover/Click
Jul21 201002 357.25 357.75 346.75 351.75 -2.00 1,149 20,370 +180 Hover/Click
Total Volume and Open Interest 331,986 945,190 +6,861  
Ethanol(CBOT)
Oct20 201002 1.390 1.390 1.390 1.390 unch 13 15 -6  
Nov20 201002 1.360 1.360 1.360 1.360 unch 7 72 +7  
Dec20 201002 1.365 1.365 1.365 1.365 unch 3 4 +3  
Jan21 201002 1.350 1.350 1.350 1.350 unch        
Feb21 201002 1.350 1.350 1.350 1.350 unch        
Mar21 201002 1.350 1.350 1.350 1.350 unch        
Apr21 201002 1.395 1.395 1.395 1.395 unch        
May21 201002 1.415 1.415 1.415 1.415 unch        
Total Volume and Open Interest 23 91 +4  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201002 38.49 38.56 36.65 37.05 -1.67 25,552 46,319 -4,593 Hover/Click
Dec20 201002 38.78 38.81 36.93 37.34 -1.67 32,291 101,696 +6,228 Hover/Click
Jan21 201002 39.05 39.08 37.34 37.74 -1.64 17,415 23,090 +499 Hover/Click
Feb21 201002 39.26 39.26 37.79 38.15 -1.61 11,224 11,165 -240 Hover/Click
Mar21 201002 39.66 39.66 38.12 38.55 -1.59 6,418 17,068 +282 Hover/Click
Apr21 201002 39.38 39.39 38.81 38.92 -1.56 2,262 6,200 -116 Hover/Click
May21 201002 40.34 40.34 39.18 39.26 -1.54 930 5,974 -7 Hover/Click
Jun21 201002 40.70 40.73 39.40 39.56 -1.52 4,834 35,000 +432 Hover/Click
Jul21 201002 40.88 40.88 39.81 39.81 -1.50 211 5,672 -23 Hover/Click
Aug21 201002 40.03 40.03 40.03 40.03 -1.48 277 6,236 +6 Hover/Click
Sep21 201002 40.22 40.22 40.22 40.22 -1.47 517 6,623 -75 Hover/Click
Oct21 201002 40.39 40.39 40.39 40.39 -1.46 202 6,815 -40 Hover/Click
Nov21 201002 40.54 40.54 40.54 40.54 -1.45 196 6,183 -14 Hover/Click
Dec21 201002 41.87 41.87 40.53 40.67 -1.42 5,792 81,785 +490 Hover/Click
Jan22 201002 40.76 40.76 40.76 40.76 -1.41 126 3,822 +74 Hover/Click
Feb22 201002 40.86 40.86 40.86 40.86 -1.39 29 2,633 -23 Hover/Click
Total Volume and Open Interest 111,530 459,075 +3,557  
US Dollar Index(ICE) Weekly Monthly
Dec20 201002 93.800 94.090 93.735 93.910 +0.148 20,007 28,305 +292 Hover/Click
Mar21 201002 93.755 94.030 93.705 93.875 +0.150 85 570 +0 Hover/Click
Jun21 201002 93.840 93.855 93.840 93.855 +0.150 2 35 +2 Hover/Click
Total Volume and Open Interest 20,094 28,910 +294  
Australian Dollar(CME) Weekly Monthly
Dec20 201002 71.87 71.91 71.33 71.61 -0.33 99,764 125,724 -1,327 Hover/Click
Mar21 201002 71.60 71.77 71.35 71.62 -0.33 4 205 +2 Hover/Click
Jun21 201002 71.63 71.63 71.41 71.63 -0.33 2 100 +0 Hover/Click
Total Volume and Open Interest 100,364 127,081 -1,367  
British Pound(CME) Weekly Monthly
Dec20 201002 128.90 129.58 128.39 129.39 +0.42 132,548 156,240 -359 Hover/Click
Mar21 201002 128.93 129.65 128.49 129.47 +0.42 1,363 1,289 +622 Hover/Click
Jun21 201002 129.50 129.66 128.65 129.51 +0.42 0 211 +0 Hover/Click
Total Volume and Open Interest 134,478 159,335 +286  
Canadian Dollar(CME) Weekly Monthly
Dec20 201002 75.29 75.31 75.03 75.18 -0.18 94,363 109,901 -1,871 Hover/Click
Mar21 201002 75.24 75.29 75.07 75.21 -0.18 76 1,031 +44 Hover/Click
Jun21 201002 75.16 75.21 75.09 75.20 -0.18 6 374 +6 Hover/Click
Sep21 201002 75.20 75.20 75.17 75.20 -0.18 0 127 +0 Hover/Click
Total Volume and Open Interest 94,825 111,781 -2,081  
Japanese Yen(CME) Weekly Monthly
Dec20 201002 94.85 95.37 94.71 94.97 +0.16 88,880 158,469 +1,655 Hover/Click
Mar21 201002 95.12 95.50 94.86 95.11 +0.15 68 486 -7 Hover/Click
Jun21 201002 95.22 95.57 95.03 95.22 +0.15 0 80 +0 Hover/Click
Total Volume and Open Interest 89,105 159,942 +1,644  
Swiss Franc(CME) Weekly Monthly
Dec20 201002 109.09 109.15 108.69 108.85 -0.23 39,762 45,887 -1,593 Hover/Click
Mar21 201002 109.23 109.44 109.02 109.16 -0.24 2 135 +1 Hover/Click
Jun21 201002 109.45 109.45 109.45 109.45 -0.23 0 22 +0 Hover/Click
Total Volume and Open Interest 39,765 46,074 -1,592  
EuroFX(CME) Weekly Monthly
Dec20 201002 117.65 117.66 117.13 117.30 -0.34 215,416 641,882 -3,704 Hover/Click
Mar21 201002 117.79 117.90 117.39 117.56 -0.34 436 2,270 +100 Hover/Click
Jun21 201002 117.78 118.06 117.64 117.78 -0.34 1 980 -1 Hover/Click
Total Volume and Open Interest 217,047 652,188 -3,724  
Mexican Peso(CME) Weekly Monthly
Oct20 201002 460.75 462.25 453.00 460.75 +4.00 0 164 +0  
Nov20 201002 459.38 460.75 451.63 459.38 +4.00 0 1 +0  
Total Volume and Open Interest 70,616 120,011 -1,907  
Brazilian Real(CME) Weekly Monthly
Nov20 201002 177.10 178.10 175.50 176.65 -0.35 10,016 38,068 +1,072  
Dec20 201002 176.80 177.95 175.40 176.50 -0.35 459 810 -10 Hover/Click
Jan21 201002 176.35 177.60 175.45 176.35 -0.35        
Feb21 201002 176.15 176.15 176.15 176.15 -0.40        
Total Volume and Open Interest 10,475 38,878 -4,992  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201002 176~070 177~000 175~190 175~290 -0~140 528,478 1,188,988 +9,612 Hover/Click
Mar21 201002 177~080 178~120 177~050 177~120 -0~160 51 7,001 -42 Hover/Click
Jun21 201002 177~120 177~120 177~120 177~120 -0~160       Hover/Click
Total Volume and Open Interest 528,529 1,195,989 +9,570  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201002 139~165 139~250 139~115 139~140 -0~035 1,728,153 3,239,754 -47,090 Hover/Click
Mar21 201002 139~125 139~150 139~020 139~040 -0~045 111 577 +1 Hover/Click
Jun21 201002 139~040 139~040 139~040 139~040 -0~045       Hover/Click
Total Volume and Open Interest 1,728,264 3,240,331 -47,089  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201002 126~004 126~034 125~294 125~304 -0~022 888,154 3,198,466 -58,069 Hover/Click
Mar21 201002 126~106 126~144 126~102 126~106 -0~022 0 123 +0 Hover/Click
Jun21 201002 126~106 126~106 126~106 126~106 -0~022       Hover/Click
Total Volume and Open Interest 888,154 3,198,589 -88,584  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201002 110~151 110~155 110~143 110~145 -0~003 415,550 2,000,481 +16,831 Hover/Click
Mar21 201002 110~145 110~145 110~145 110~145 -0~003       Hover/Click
Jun21 201002 110~145 110~145 110~145 110~145 -0~003       Hover/Click
Total Volume and Open Interest 415,550 2,000,481 -16,703  
Eurodollars(CME) Weekly Monthly
Dec20 201002 99.755 99.760 99.750 99.755 unch 192,667 1,032,561 -32,554  
Mar21 201002 99.800 99.805 99.795 99.800 unch 100,532 1,034,653 +2,207  
Jun21 201002 99.805 99.815 99.805 99.805 unch 92,774 862,189 +3,564  
Sep21 201002 99.805 99.815 99.805 99.805 +0.005 111,881 798,315 -26,638  
Dec21 201002 99.785 99.795 99.780 99.785 +0.005 193,754 743,983 -16,581  
Mar22 201002 99.770 99.780 99.760 99.770 unch 184,802 669,515 +304  
Jun22 201002 99.760 99.775 99.755 99.760 -0.005 83,609 643,517 +2,937  
Sep22 201002 99.750 99.765 99.745 99.750 -0.005 78,286 417,892 -10,697  
Dec22 201002 99.725 99.740 99.715 99.725 -0.005 71,023 377,538 +4,024  
Mar23 201002 99.710 99.725 99.695 99.710 -0.005 45,896 442,697 +2,255  
Jun23 201002 99.680 99.700 99.665 99.675 -0.010 50,726 262,498 -4,821  
Sep23 201002 99.645 99.665 99.630 99.640 -0.010 46,015 281,702 -4,652  
Dec23 201002 99.600 99.615 99.580 99.590 -0.015 70,968 263,207 +5,729  
Mar24 201002 99.560 99.580 99.540 99.550 -0.020 37,128 162,710 +5,705  
Jun24 201002 99.510 99.530 99.490 99.500 -0.020 31,511 147,716 +1,123  
Sep24 201002 99.465 99.485 99.440 99.450 -0.020 26,052 155,653 -10  
Dec24 201002 99.405 99.430 99.380 99.390 -0.025 31,055 140,315 +1,846  
Mar25 201002 99.360 99.385 99.335 99.345 -0.025 20,452 97,994 +2,753  
Total Volume and Open Interest 1,614,519 9,059,010 -62,409  
Ultra T-Bond(CBOT)
Dec20 201002 221~19 223~03 220~02 220~23 -1~03 247,699 987,607 -4,509  
Mar21 201002 218~31 221~02 218~17 218~31 -1~03 0 1 +0  
Jun21 201002 218~31 218~31 218~31 218~31 -1~03        
Total Volume and Open Interest 247,699 987,608 -4,509  
Ultra 10-Yr T-Note(CBOT)
Dec20 201002 159~280 160~105 159~170 159~220 -0~075 287,161 902,211 +1,502  
Mar21 201002 159~120 159~120 159~120 159~120 -0~075        
Jun21 201002 159~120 159~120 159~120 159~120 -0~075        
Total Volume and Open Interest 287,161 902,211 +1,502  
30 Day Federal Funds(CBOT)
Oct20 201002 99.915 99.918 99.915 99.918 +0.003 13,221 223,679 -1,799  
Nov20 201002 99.925 99.925 99.920 99.920 unch 10,353 153,616 -1,982  
Dec20 201002 99.930 99.930 99.925 99.925 unch 10,402 132,271 -265  
Jan21 201002 99.935 99.935 99.930 99.930 unch 18,880 184,369 -4,294  
Feb21 201002 99.940 99.940 99.935 99.935 unch 7,266 101,126 -242  
Mar21 201002 99.945 99.945 99.940 99.940 unch 22,853 73,500 +10,362  
Total Volume and Open Interest 121,503 1,353,564 -145,767  
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 201002 223.20 224.10 222.60 222.78 -0.32 72,273 231,544 +10,109  
Mar21 201002 221.20 221.20 221.20 221.20 -0.32        
Jun21 201002 219.98 219.98 219.98 219.98 -0.32        
Total Volume and Open Interest 72,273 231,544 +10,109  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201002 174.61 174.97 174.60 174.66 unch 714,272 1,348,739 +99,394 Hover/Click
Mar21 201002 177.00 177.14 176.96 176.96 unch 27 113 +25 Hover/Click
Jun21 201002 174.26 174.26 174.26 174.26 unch       Hover/Click
Total Volume and Open Interest 714,299 1,348,852 +99,419  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201002 135.22 135.35 135.22 135.26 +0.02 388,286 994,072 +31,654 Hover/Click
Mar21 201002 135.15 135.15 135.15 135.15 +0.02       Hover/Click
Jun21 201002 135.81 135.81 135.81 135.81 +0.02       Hover/Click
Total Volume and Open Interest 388,286 994,072 +31,654  
Euro-Schatz(EUREX)
Dec20 201002 112.29 112.32 112.29 112.31 +0.00 317,658 1,527,643 -7,283  
Mar21 201002 112.31 112.31 112.31 112.31 +0.00 0 1 +0  
Jun21 201002 113.11 113.11 113.11 113.11 +0.01        
Total Volume and Open Interest 317,658 1,527,644 -7,283  
3-Mth Euribor(EUREX)
Dec20 201002 100.515 100.515 100.515 100.515 +0.005 0 566 +0  
Mar21 201002 100.520 100.520 100.520 100.520 +0.005 0 798 +0  
Jun21 201002 100.535 100.535 100.535 100.535 +0.005 0 282 +0  
Total Volume and Open Interest 20 3,456 +10  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201002 136~03 136~06 135~22 135~23 -0~08 280,826 552,627 +3,679 Hover/Click
Mar21 201002 134~26 134~26 134~26 134~26 -0~08 0 31 +0 Hover/Click
Total Volume and Open Interest 280,826 552,658 +3,679  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201002 99.93 99.93 99.92 99.93 unch 70,636 647,371 -2,164  
Mar21 201002 99.96 99.97 99.96 99.96 -0.00 49,397 594,240 -3,397  
Jun21 201002 100.01 100.01 100.00 100.00 -0.01 31,312 719,201 -2,149  
Sep21 201002 100.03 100.04 100.02 100.03 -0.01 32,531 571,635 +1,770  
Dec21 201002 100.04 100.04 100.03 100.03 -0.01 28,360 452,381 +3,249  
Mar22 201002 100.01 100.03 100.00 100.00 -0.01 26,768 498,130 +2,164  
Total Volume and Open Interest 424,298 4,660,220 -11,037  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201002 100.510 100.515 100.505 100.515 +0.010 48,304 519,650 -5,819  
Mar21 201002 100.515 100.525 100.515 100.520 +0.005 33,164 302,541 -4,977  
Jun21 201002 100.530 100.540 100.530 100.535 +0.005 35,400 375,478 +230  
Total Volume and Open Interest 572,630 3,385,981 -243  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201002 99.92 99.93 99.91 99.93 +0.01 19,111 149,303 -2,533  
Mar21 201002 99.92 99.94 99.91 99.93 +0.01 11,085 134,521 +5,593  
Jun21 201002 99.92 99.93 99.91 99.93 +0.01 15,092 148,358 -118  
Sep21 201002 99.89 99.91 99.89 99.91 +0.01 8,197 98,885 -719  
Dec21 201002 99.87 99.89 99.87 99.89 +0.01 7,008 79,325 -1,326  
Mar22 201002 99.86 99.88 99.85 99.87 +0.01 8,701 86,948 +2,983  
Jun22 201002 99.85 99.87 99.85 99.87 +0.02 6,063 38,501 -58  
Sep22 201002 99.84 99.85 99.83 99.85 +0.01 3,179 31,027 +1,623  
Dec22 201002 99.82 99.82 99.81 99.81 unch 2 1,094 +0  
Mar23 201002 99.77 99.77 99.77 99.77 unch 0 229 +0  
Total Volume and Open Interest 78,438 769,181 +5,445  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201002 99.10 99.18 99.08 99.17 +0.07 185,537 1,526,578 +10,089  
Mar21 201002 99.17 99.17 99.17 99.17 +0.07 1,000 1,000 +1,000  
Total Volume and Open Interest 186,537 1,527,578 +11,089  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201002 99.77 99.79 99.76 99.79 +0.02 252,703 1,177,321 +3,113  
Mar21 201002 99.79 99.79 99.79 99.79 +0.02        
Total Volume and Open Interest 252,703 1,177,321 +3,113  
Gold(CMX) Weekly Monthly
Oct20 201002 1893.9 1913.0 1893.9 1900.2 -8.2 600 24,134 -6,390 Hover/Click
Dec20 201002 1911.0 1923.6 1895.2 1907.6 -8.7 259,868 440,988 -193 Hover/Click
Feb21 201002 1918.0 1930.4 1903.5 1914.7 -8.7 3,473 42,989 -231 Hover/Click
Apr21 201002 1912.2 1933.8 1909.2 1919.7 -8.9 1,116 21,483 +42 Hover/Click
Jun21 201002 1928.1 1938.0 1913.4 1924.0 -8.8 822 10,324 +295 Hover/Click
Aug21 201002 1929.6 1934.0 1921.3 1926.6 -8.8 49 5,159 -5 Hover/Click
Oct21 201002 1929.3 1930.1 1924.0 1929.1 -8.8 16 2,607 -2 Hover/Click
Dec21 201002 1937.5 1940.1 1920.9 1931.5 -8.8 223 7,222 +1 Hover/Click
Feb22 201002 1934.4 1934.4 1934.4 1934.4 -8.8 2 28 +0 Hover/Click
Apr22 201002 1936.3 1936.3 1936.3 1936.3 -8.8 0 9 +0 Hover/Click
Jun22 201002 1941.9 1941.9 1941.9 1941.9 -8.8 0 98 +0 Hover/Click
Aug22 201002 1943.4 1943.4 1943.4 1943.4 -8.8       Hover/Click
Total Volume and Open Interest 266,721 555,967 -6,429  
Silver(CMX) Weekly Monthly
Dec20 201002 2390.0 2435.5 2358.0 2402.9 -22.5 90,768 131,768 -2,021 Hover/Click
Mar21 201002 2411.5 2447.0 2376.0 2416.2 -22.0 3,640 16,190 +475 Hover/Click
May21 201002 2443.0 2448.0 2390.0 2425.1 -22.6 545 2,867 -37 Hover/Click
Jul21 201002 2431.5 2457.0 2400.0 2434.5 -23.1 562 1,343 +59 Hover/Click
Sep21 201002 2445.5 2450.0 2439.0 2442.2 -23.8 144 1,016 +67 Hover/Click
Dec21 201002 2453.8 2453.8 2453.8 2453.8 -23.8 65 490 -5 Hover/Click
Mar22 201002 2461.3 2461.3 2461.3 2461.3 -23.8 0 2 +0 Hover/Click
Total Volume and Open Interest 96,036 154,828 -2,480  
Platinum(NYMEX) Weekly Monthly
Oct20 201002 890.1 898.7 880.9 883.4 -14.8 204 3,141 -1,752 Hover/Click
Jan21 201002 906.1 908.8 887.2 891.4 -14.6 14,956 50,038 +193 Hover/Click
Apr21 201002 911.4 912.2 896.7 897.9 -14.4 60 880 +25 Hover/Click
Jul21 201002 903.4 903.4 903.4 903.4 -14.4 4 43 +2 Hover/Click
Total Volume and Open Interest 15,235 54,143 -1,537  
Palladium(NYMEX) Weekly Monthly
Dec20 201002 2333.00 2337.50 2302.60 2325.00 -3.20 1,237 8,908 +109 Hover/Click
Mar21 201002 2323.70 2331.70 2315.00 2330.20 -3.80 18 209 +6 Hover/Click
Jun21 201002 2325.70 2325.70 2325.70 2325.70 -4.10 0 15 +0 Hover/Click
Total Volume and Open Interest 1,255 9,132 +115  
Copper(CMX) Weekly Monthly
Dec20 201002 287.75 298.65 283.45 297.75 +11.20 81,631 142,822 +2,043 Hover/Click
Mar21 201002 288.55 299.25 284.40 298.45 +11.05 7,199 48,259 +1,500 Hover/Click
May21 201002 289.25 299.55 285.65 299.00 +10.95 2,422 25,576 -904 Hover/Click
Jul21 201002 288.40 300.20 286.45 299.45 +10.90 1,083 9,015 +266 Hover/Click
Sep21 201002 289.35 300.35 288.90 299.85 +10.90 234 2,298 +31 Hover/Click
Total Volume and Open Interest 93,749 238,885 +2,790  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201002 27680 27741 27109 27565 -124 297,638 74,870 +1,072 Hover/Click
Mar21 201002 27566 27632 27025 27467 -122 63 266 +17 Hover/Click
Jun21 201002 27434 27434 27044 27434 -109 0 2 +0 Hover/Click
Sep21 201002 27342 27342 27342 27342 -108       Hover/Click
Total Volume and Open Interest 297,701 75,138 +1,089  
S & P 500(CME) Weekly Monthly
Dec20 201002 3361.25 3374.25 3301.00 3339.25 -28.50 3,339 9,518 +2,281  
Mar21 201002 3330.50 3330.50 3330.50 3330.50 -28.50        
Jun21 201002 3320.50 3320.50 3320.50 3320.50 -27.00        
Sep21 201002 3309.50 3309.50 3309.50 3309.50 -27.00        
Total Volume and Open Interest 3,339 9,592 +2,281  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201002 3367.00 3375.50 3300.25 3339.25 -28.50 2,170,601 2,469,121 +7,953 Hover/Click
Mar21 201002 3359.75 3366.00 3292.00 3330.50 -28.50 3,066 14,059 +1,773 Hover/Click
Jun21 201002 3320.50 3351.00 3284.25 3320.50 -27.00 3 37 +1 Hover/Click
Sep21 201002 3309.50 3309.50 3292.50 3309.50 -27.00 0 1 +0 Hover/Click
Total Volume and Open Interest 2,173,670 2,483,219 +9,727  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201002 11566.75 11604.75 11204.50 11233.25 -341.50 647,968 258,474 -15,433 Hover/Click
Mar21 201002 11565.50 11593.50 11199.00 11224.25 -341.25 626 1,172 -16 Hover/Click
Jun21 201002 11404.75 11573.75 11211.75 11226.25 -331.25 6 503 +2 Hover/Click
Total Volume and Open Interest 648,600 260,149 -15,447  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201002 1876.80 1905.40 1837.10 1897.80 +17.90 18,692 56,890 -126 Hover/Click
Mar21 201002 1896.30 1896.30 1840.70 1896.30 +17.90       Hover/Click
Jun21 201002 1897.70 1897.70 1897.70 1897.70 +17.90       Hover/Click
Total Volume and Open Interest 18,692 56,890 -126  
Volatility Index(CBOE)
Oct20 201002 30.60 34.30 30.53 32.08 +1.40 41,975 116,107 -3,352  
Nov20 201002 32.50 35.26 32.40 33.17 +0.69 26,210 76,357 +5,310  
Dec20 201002 31.10 33.15 31.04 31.68 +0.60 6,709 31,036 +1,224  
Jan21 201002 30.20 31.85 30.12 30.58 +0.43 2,781 17,883 +58  
Total Volume and Open Interest 81,091 265,655 +3,866  
S & P 600(CME)
Dec20 201002 877.70 877.70 877.70 877.70 +10.00        
Mar21 201002 878.30 878.30 878.30 878.30 +10.00        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201002 1526.30 1542.40 1490.70 1534.00 +6.60 208,840 496,812 -699 Hover/Click
Mar21 201002 1519.00 1538.10 1488.90 1530.70 +6.50 85 79 +11 Hover/Click
Jun21 201002 1529.10 1529.10 1529.10 1529.10 +9.20       Hover/Click
Total Volume and Open Interest 208,925 496,891 -688  
Nikkei 225(CME)
Dec20 201002 23350 23385 22985 23220 -160 7,716 14,890 +198  
Mar21 201002 23180 23345 22995 23180 -160 1 21 -1  
Total Volume and Open Interest 7,717 14,911 +197  
Nikkei 225(SGX) Weekly Monthly
Dec20 201002 23325 23360 22940 23030 -300 74,241 105,225 -6,527  
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 201002 23325 23350 22940 22980 -330 608,731 329,609 -19,370  
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 201002 23320 23350 22940 22980 -330 54,598 291,201 -2,401  
Mar21 201002 23270 23270 22890 22910 -330 750 8,560 +8  
Jun21 201002 22740 22760 22740 22760 -330 0 15,868 +0  
Total Volume and Open Interest 55,349 380,877 -2,393  
Nikkei 225(CME) Yen
Dec20 201002 23305 23345 22935 23175 -160 40,450 39,562 -424  
Mar21 201002 23110 23110 22900 23110 -160 4 8 +4  
Jun21 201002 22930 22930 22930 22930 -160        
Total Volume and Open Interest 40,454 39,574 -420  
Nikkei 225(CME) e-Mini Yen
Dec20 201002 23180 23180 23180 23180 -160        
Mar21 201002 23110 23110 23110 23110 -160        
Jun21 201002 22930 22930 22930 22930 -160        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201002 4768.5 4842.0 4752.5 4822.5 +1.5 73,809 246,589 -1,600  
Nov20 201002 4816.0 4834.0 4816.0 4818.5 +1.0 377 116 -75  
Dec20 201002 4745.0 4828.0 4741.5 4810.5 +1.5 128 65,880 +59  
Mar21 201002 4798.0 4798.0 4798.0 4798.0 +1.5        
Jun21 201002 4709.0 4709.0 4709.0 4709.0 +1.5        
Sep21 201002 4694.0 4694.0 4694.0 4694.0 +1.5        
Total Volume and Open Interest 74,314 327,091 -1,616  
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          
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 201002 12676.5 12724.5 12521.0 12662.0 -30.5 74,759 75,362 +1,254  
Mar21 201002 12551.0 12700.0 12521.0 12652.0 -30.5 83 647 +46  
Jun21 201002 12659.5 12659.5 12659.5 12659.5 -30.5 3 8 +2  
Total Volume and Open Interest 74,845 76,017 +1,302  
Mini-DAX(EUREX)
Dec20 201002 12683.0 12723.0 12520.0 12662.0 -30.5 59,884 13,916 +818  
Mar21 201002 12657.0 12709.0 12520.0 12652.0 -30.5 43 115 +8  
Jun21 201002 12576.0 12659.5 12540.0 12659.5 -30.5 1 3 +0  
Total Volume and Open Interest 59,928 14,034 +826  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201002 3178 3195 3136 3178 unch 1,073,520 3,520,339 +126,939  
Mar21 201002 3143 3180 3128 3165 unch 25 30,506 +4  
Jun21 201002 3116 3116 3116 3116 +1 0 45,190 +0  
Total Volume and Open Interest 1,073,545 3,618,061 +126,943  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201002 10113 10267 10082 10205 +6 35,611 137,330 +1,208  
Mar21 201002 10031 10143 10016 10096 +6 9 184 +0  
Jun21 201002 9934 9948 9932 9948 +5 10 12 +9  
Total Volume and Open Interest 35,630 137,526 +1,217  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201002 5851.50 5889.50 5766.50 5862.00 +11.50 109,087 776,166 -2,610  
Mar21 201002 5822.50 5822.50 5822.50 5822.50 +12.00 2 223 +0  
Jun21 201002 5779.50 5779.50 5779.50 5779.50 +12.00 0 68 +0  
Total Volume and Open Interest 109,089 776,457 -2,610  
SPI 200(SFE) Weekly Monthly
Dec20 201002 5874.0 5879.0 5764.0 5786.0 -82.0 72,625 315,264 -835  
Mar21 201002 5725.0 5725.0 5725.0 5725.0 -82.0 0 1,732 +0  
Jun21 201002 5703.0 5703.0 5703.0 5703.0 -82.0 0 288 +0  
Total Volume and Open Interest 72,625 317,976 -835  
FTSE MIB(ISE)
Dec20 201002 18815.00 19085.00 18745.00 18978.00 -23.00 17,485 63,715 +827  
Mar21 201002 18830.00 18950.00 18660.00 18878.00 -23.00 12 130 +10  
Jun21 201002 18476.00 18476.00 18476.00 18476.00 -58.00        
Total Volume and Open Interest 17,497 63,845 +837  
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 201002 338.75 340.75 335.45 336.90 -6.20 17 5,988 -8  
Nov20 201002 340.85 340.85 339.75 340.85 -6.20        
Dec20 201002 336.90 336.90 336.90 336.90 -14.10        
Total Volume and Open Interest 17 5,988 -8  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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