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 October 05, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201005 1019.75 1025.50 1016.00 1021.50 +0.75 141,785 392,354 -5,765 Hover/Click
Jan21 201005 1023.75 1029.25 1019.50 1025.00 +0.25 48,949 165,924 +3,862 Hover/Click
Mar21 201005 1018.00 1022.75 1014.50 1018.25 -0.50 21,232 181,216 +103 Hover/Click
May21 201005 1014.50 1021.00 1013.50 1017.75 +0.75 12,678 94,429 -411 Hover/Click
Jul21 201005 1019.50 1025.00 1017.50 1021.75 +1.00 11,584 68,700 -1,165 Hover/Click
Aug21 201005 1012.25 1018.50 1012.25 1015.50 +0.50 538 4,471 +35 Hover/Click
Sep21 201005 988.00 993.50 987.75 991.25 +0.75 438 2,770 +58 Hover/Click
Nov21 201005 968.50 972.75 966.00 971.00 +1.00 7,161 47,930 +916 Hover/Click
Jan22 201005 965.00 969.75 963.75 968.50 +1.75 465 8,365 +177 Hover/Click
Mar22 201005 940.50 945.75 938.50 944.75 +3.00 988 20,420 +479 Hover/Click
May22 201005 937.25 941.25 934.25 941.00 +4.00 301 3,049 -48 Hover/Click
Jul22 201005 937.75 943.50 937.75 943.50 +3.50 226 1,161 +97 Hover/Click
Aug22 201005 939.75 939.75 939.75 939.75 +2.25 0 32 +0 Hover/Click
Sep22 201005 916.00 916.00 916.00 916.00 +0.75 0 35 +0 Hover/Click
Total Volume and Open Interest 246,583 992,632 -1,533  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201005 349.00 349.10 341.90 343.60 -5.80 477 1,990 -329 Hover/Click
Dec20 201005 351.90 353.10 344.10 346.00 -5.90 64,703 186,784 +678 Hover/Click
Jan21 201005 350.50 351.60 343.40 345.20 -5.30 15,083 54,689 +1,057 Hover/Click
Mar21 201005 347.00 347.90 340.80 342.60 -4.30 10,002 76,576 +549 Hover/Click
May21 201005 342.80 344.10 337.30 339.40 -3.60 7,497 54,363 +369 Hover/Click
Jul21 201005 341.40 343.10 336.80 338.70 -3.20 4,617 29,309 -299 Hover/Click
Aug21 201005 337.70 339.10 333.70 335.20 -3.00 571 5,973 -57 Hover/Click
Sep21 201005 332.60 333.60 328.90 330.50 -2.20 233 7,164 -2 Hover/Click
Oct21 201005 324.80 326.50 323.30 324.20 -1.40 138 5,846 +3 Hover/Click
Dec21 201005 324.00 326.30 323.00 324.20 -1.00 1,397 14,135 +294 Hover/Click
Total Volume and Open Interest 104,821 443,213 +2,330  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201005 32.10 32.81 32.10 32.81 +0.87 222 580 -192 Hover/Click
Dec20 201005 31.66 32.59 31.47 32.56 +0.90 69,536 192,421 -595 Hover/Click
Jan21 201005 31.75 32.65 31.57 32.61 +0.86 18,485 63,070 -399 Hover/Click
Mar21 201005 31.88 32.78 31.71 32.72 +0.82 11,544 74,774 +854 Hover/Click
May21 201005 32.03 32.91 31.86 32.85 +0.80 7,795 63,819 -89 Hover/Click
Jul21 201005 32.09 33.04 32.01 32.97 +0.78 6,164 38,111 +727 Hover/Click
Aug21 201005 32.17 32.94 32.02 32.91 +0.75 350 6,914 +42 Hover/Click
Sep21 201005 31.94 32.76 31.93 32.74 +0.73 189 4,567 +0 Hover/Click
Oct21 201005 31.83 32.46 31.66 32.43 +0.67 118 6,197 -26 Hover/Click
Dec21 201005 31.86 32.50 31.71 32.45 +0.65 797 13,722 -220 Hover/Click
Total Volume and Open Interest 115,339 471,303 +114  
Canola(WCE) Weekly Monthly
Nov20 201005 517.0 522.2 516.1 520.4 +3.3 12,369 112,811 -1,438 Hover/Click
Jan21 201005 523.6 528.6 523.3 526.8 +3.0 7,616 55,766 +2,661 Hover/Click
Mar21 201005 529.5 535.0 529.5 533.2 +3.1 1,456 25,127 -127 Hover/Click
May21 201005 533.2 538.6 533.2 537.1 +3.2 620 15,566 +181 Hover/Click
Jul21 201005 535.7 540.4 535.7 539.3 +3.0 462 7,265 +204 Hover/Click
Total Volume and Open Interest 23,090 233,407 +1,808  
Corn(CBOT) Weekly Monthly
Dec20 201005 378.75 382.50 377.75 379.50 -0.25 216,356 791,818 +322 Hover/Click
Mar21 201005 388.00 391.75 387.25 389.25 unch 67,483 257,476 -2,913 Hover/Click
May21 201005 393.50 397.00 392.75 394.75 unch 22,114 129,943 +1,081 Hover/Click
Jul21 201005 397.00 400.50 396.00 398.25 -0.25 23,750 128,431 -181 Hover/Click
Sep21 201005 386.75 389.75 386.25 388.75 +0.50 5,098 47,197 +679 Hover/Click
Dec21 201005 390.00 392.50 389.50 391.50 +0.50 20,989 147,056 -1,941 Hover/Click
Mar22 201005 398.00 400.25 397.25 399.50 +0.25 2,347 8,373 +761 Hover/Click
May22 201005 401.50 402.75 400.75 402.25 +0.25 150 1,164 +41 Hover/Click
Jul22 201005 403.00 404.75 402.25 404.00 +0.75 800 6,086 +409 Hover/Click
Sep22 201005 392.25 393.50 392.25 393.50 +1.00 125 695 -3 Hover/Click
Total Volume and Open Interest 359,714 1,525,177 -1,601  
Wheat(CBOT) Weekly Monthly
Dec20 201005 574.50 587.75 573.00 584.25 +11.00 76,218 209,062 -2,855 Hover/Click
Mar21 201005 579.50 592.50 579.25 590.25 +10.75 19,513 68,703 +1,574 Hover/Click
May21 201005 584.00 595.75 583.25 593.50 +10.00 12,256 31,226 +296 Hover/Click
Jul21 201005 581.50 589.75 580.50 589.25 +8.25 12,896 48,504 +1,640 Hover/Click
Sep21 201005 585.25 593.25 584.75 593.00 +7.75 2,510 7,389 +114 Hover/Click
Dec21 201005 595.00 600.50 592.75 600.50 +6.75 2,828 21,174 +689 Hover/Click
Total Volume and Open Interest 126,549 390,332 +1,586  
Wheat(KCBT) Weekly Monthly
Dec20 201005 510.50 527.50 510.25 524.25 +14.75 35,805 120,241 -3,512 Hover/Click
Mar21 201005 519.25 536.00 519.00 533.00 +14.50 14,590 57,934 +1,280 Hover/Click
May21 201005 526.75 542.00 525.75 539.25 +14.00 4,547 19,703 +183 Hover/Click
Jul21 201005 530.75 546.25 530.75 544.50 +13.50 5,551 19,275 +1,206 Hover/Click
Sep21 201005 537.00 551.75 537.00 550.50 +13.00 2,123 4,054 +45 Hover/Click
Dec21 201005 547.25 560.75 547.25 559.75 +12.50 607 3,491 -81 Hover/Click
Mar22 201005 565.00 567.00 554.75 566.50 +12.75 22 218 +10 Hover/Click
Total Volume and Open Interest 63,251 225,110 -863  
Wheat(MGE) Weekly Monthly
Dec20 201005 531.75 539.75 531.00 535.50 +3.75 7,242 37,070 -341,555 Hover/Click
Mar21 201005 545.00 553.00 545.00 549.00 +4.25 1,852 15,309 -137,253 Hover/Click
May21 201005 560.25 562.00 555.25 558.50 +4.25 333 3,940 -36,097 Hover/Click
Jul21 201005 568.75 568.75 564.50 567.50 +4.25 340 1,974 -18,238 Hover/Click
Sep21 201005 575.00 576.50 572.75 575.00 +4.50 47 2,104 -18,933 Hover/Click
Dec21 201005 579.75 585.75 579.75 585.75 +4.75 17 703 -6,197 Hover/Click
Total Volume and Open Interest 9,831 61,120 -558,453  
Oats(CBOT) Weekly Monthly
Dec20 201005 285.25 290.00 284.00 287.75 +2.00 341 4,549 -159 Hover/Click
Mar21 201005 287.25 291.50 286.25 289.75 +2.25 22 531 +11 Hover/Click
May21 201005 286.25 289.75 286.25 288.75 +3.00 0 75 +0 Hover/Click
Jul21 201005 287.00 290.75 287.00 290.00 +4.75 0 2 +0 Hover/Click
Total Volume and Open Interest 363 5,159 -148  
Rough Rice(CBOT) Weekly Monthly
Nov20 201005 12.51 12.76 12.51 12.69 +0.14 257 8,803 -50 Hover/Click
Jan21 201005 12.73 12.93 12.73 12.89 +0.15 113 822 +100 Hover/Click
Mar21 201005 12.92 12.99 12.92 12.98 +0.10 0 54 +0 Hover/Click
May21 201005 12.95 13.02 12.95 13.02 +0.11 0 4 +0 Hover/Click
Total Volume and Open Interest 370 9,692 +50  
Live Cattle(CME) Weekly Monthly
Oct20 201005 108.650 109.150 108.350 108.830 +0.650 7,416 22,689 -2,416 Hover/Click
Dec20 201005 111.700 112.330 111.430 111.750 +0.650 22,904 125,234 -1,228 Hover/Click
Feb21 201005 115.200 115.730 114.850 115.230 +0.500 13,807 67,742 +2,544 Hover/Click
Apr21 201005 117.700 117.980 117.135 117.430 +0.280 12,757 51,782 -600 Hover/Click
Jun21 201005 111.230 111.700 110.750 111.100 +0.370 4,371 27,519 +1,032 Hover/Click
Aug21 201005 109.430 110.050 109.230 109.580 +0.380 1,167 4,722 +84 Hover/Click
Total Volume and Open Interest 62,688 302,132 -490  
Feeder Cattle(CME) Weekly Monthly
Oct20 201005 140.500 140.785 139.700 140.050 +0.150 1,463 5,243 -291 Hover/Click
Nov20 201005 140.250 141.080 139.600 139.935 +0.055 4,745 18,779 +46 Hover/Click
Jan21 201005 138.300 138.950 137.700 138.130 +0.130 2,322 12,183 +214 Hover/Click
Mar21 201005 138.000 138.435 137.250 137.935 +0.500 877 5,400 +103 Hover/Click
Apr21 201005 139.050 139.880 138.650 139.600 +0.700 270 961 -29 Hover/Click
May21 201005 139.935 140.785 139.630 140.630 +0.695 136 779 +29 Hover/Click
Aug21 201005 144.500 145.580 144.380 145.000 +0.650 27 177 +10 Hover/Click
Total Volume and Open Interest 9,840 43,522 +82  
Lean Hogs(CME) Weekly Monthly
Oct20 201005 74.330 74.900 74.000 74.750 +0.250 6,977 23,004 -367 Hover/Click
Dec20 201005 62.500 62.880 61.900 62.650 +0.150 14,078 95,385 -177 Hover/Click
Feb21 201005 67.680 68.250 67.330 68.180 +0.500 6,063 42,945 -318 Hover/Click
Apr21 201005 72.150 72.800 72.100 72.750 +0.550 3,330 35,181 +504 Hover/Click
May21 201005 77.000 77.300 77.000 77.300 +0.550 9 1,260 +5  
Jun21 201005 81.230 81.930 81.230 81.880 +0.500 2,312 18,483 +336 Hover/Click
Jul21 201005 81.150 81.650 81.150 81.580 +0.430 646 6,748 +49 Hover/Click
Aug21 201005 79.800 80.250 79.800 80.230 +0.430 234 3,984 +63 Hover/Click
Total Volume and Open Interest 33,822 228,776 +158  
Class III Milk(CME) Weekly Monthly
Oct20 201005 20.19 20.66 20.09 20.63 +0.45 489 4,421 +64 Hover/Click
Nov20 201005 19.40 19.77 19.28 19.71 +0.35 388 4,101 +96 Hover/Click
Dec20 201005 17.86 18.00 17.78 17.97 +0.11 210 3,152 +77 Hover/Click
Jan21 201005 16.94 17.05 16.93 17.05 +0.09 137 1,294 +58 Hover/Click
Feb21 201005 16.55 16.60 16.54 16.60 +0.05 65 1,093 +59 Hover/Click
Mar21 201005 16.53 16.58 16.52 16.58 +0.06 61 1,157 +49 Hover/Click
Apr21 201005 16.50 16.54 16.49 16.54 +0.08 61 689 +46 Hover/Click
May21 201005 16.55 16.55 16.52 16.55 +0.09 58 772 +49 Hover/Click
Jun21 201005 16.63 16.65 16.63 16.63 +0.03 45 643 +30 Hover/Click
Jul21 201005 16.81 16.81 16.81 16.81 unch 15 224 +2 Hover/Click
Aug21 201005 16.81 16.82 16.81 16.81 +0.02 0 188 +0 Hover/Click
Sep21 201005 17.00 17.00 17.00 17.00 +0.01 7 152 +5 Hover/Click
Oct21 201005 16.88 16.88 16.88 16.88 +0.11 0 195 +0 Hover/Click
Total Volume and Open Interest 1,536 18,250 +535  
Cocoa(ICE) Weekly Monthly
Dec20 201005 2469 2498 2445 2459 -23 28,730 92,633 -3,178 Hover/Click
Mar21 201005 2456 2474 2432 2449 -12 12,548 64,428 -395 Hover/Click
May21 201005 2435 2460 2422 2443 -7 5,045 27,238 -1,067 Hover/Click
Jul21 201005 2431 2456 2418 2441 -6 1,682 16,718 -207 Hover/Click
Sep21 201005 2425 2437 2412 2434 -6 470 9,220 -31 Hover/Click
Dec21 201005 2416 2427 2406 2423 -8 369 9,722 +109 Hover/Click
Mar22 201005 2423 2423 2423 2423 -8 51 446 +0 Hover/Click
Total Volume and Open Interest 48,895 220,433 -4,769  
Coffee "C"(ICE) Weekly Monthly
Dec20 201005 108.65 109.70 106.60 107.20 -1.75 27,641 104,777 +508 Hover/Click
Mar21 201005 110.80 111.75 108.75 109.40 -1.55 16,719 67,132 -41 Hover/Click
May21 201005 112.50 113.00 110.20 110.95 -1.40 6,393 34,936 -52 Hover/Click
Jul21 201005 113.50 114.20 111.65 112.40 -1.35 3,113 27,680 +225 Hover/Click
Sep21 201005 115.00 115.45 112.95 113.70 -1.25 1,390 11,813 -34 Hover/Click
Dec21 201005 115.40 116.70 114.40 115.15 -1.00 961 14,852 +85 Hover/Click
Total Volume and Open Interest 56,875 277,536 +603  
Orange Juice(ICE) Weekly Monthly
Nov20 201005 111.60 114.50 111.40 113.75 +2.00 819 6,758 -115 Hover/Click
Jan21 201005 114.70 117.05 114.50 116.65 +1.90 315 2,842 +292 Hover/Click
Mar21 201005 119.30 119.40 119.30 119.40 +2.10 19 1,002 -10 Hover/Click
May21 201005 122.05 122.15 122.05 122.15 +1.95 0 121 +0 Hover/Click
Jul21 201005 124.75 124.75 124.75 124.75 +1.95 0 54 +0 Hover/Click
Sep21 201005 127.50 127.50 127.50 127.50 +1.90 0 20 +0 Hover/Click
Total Volume and Open Interest 1,153 10,802 +167  
Sugar #11(ICE) Weekly Monthly
Mar21 201005 13.55 13.75 13.49 13.61 +0.06 63,588 408,706 +5,949 Hover/Click
May21 201005 13.26 13.44 13.22 13.33 +0.06 23,799 158,075 -640 Hover/Click
Jul21 201005 12.95 13.11 12.91 13.03 +0.07 17,939 114,868 +3,205 Hover/Click
Oct21 201005 12.82 12.99 12.79 12.94 +0.10 9,878 98,659 -536 Hover/Click
Mar22 201005 13.01 13.20 13.00 13.19 +0.14 5,119 52,201 +1,643 Hover/Click
May22 201005 12.49 12.75 12.48 12.74 +0.21 1,951 35,773 +339 Hover/Click
Jul22 201005 12.09 12.43 12.09 12.43 +0.30 1,263 24,253 -285 Hover/Click
Oct22 201005 11.94 12.29 11.94 12.29 +0.32 1,552 19,476 +126 Hover/Click
Total Volume and Open Interest 126,817 925,173 +9,908  
London Cocoa(LCE) Weekly Monthly
Dec20 201005 1726 1735 1705 1725 -8 8,974 54,419 -644 Hover/Click
Mar21 201005 1705 1706 1683 1698 -13 9,971 61,020 -1,087 Hover/Click
May21 201005 1696 1696 1675 1690 -12 4,809 38,416 +171 Hover/Click
Jul21 201005 1690 1690 1669 1683 -13 2,693 15,365 +497 Hover/Click
Sep21 201005 1682 1685 1664 1679 -13 1,480 17,351 +349 Hover/Click
Dec21 201005 1671 1680 1660 1675 -12 657 19,099 +270 Hover/Click
Mar22 201005 1673 1680 1673 1680 -12 4 1,191 +0 Hover/Click
Total Volume and Open Interest 28,588 207,380 -444  
London Sugar(LCE) Weekly Monthly
Dec20 201005 374.70 377.70 371.80 373.20 -0.50 3,630 40,063 +223 Hover/Click
Mar21 201005 375.00 378.10 373.60 374.70 +0.50 2,037 23,525 +259 Hover/Click
May21 201005 377.00 380.10 376.10 376.90 +0.60 992 14,287 +76 Hover/Click
Aug21 201005 373.30 376.30 373.10 373.70 +0.70 504 5,702 +40 Hover/Click
Oct21 201005 369.20 371.80 369.20 369.50 +1.10 131 4,078 -12 Hover/Click
Total Volume and Open Interest 7,315 89,902 +606  
Cotton(ICE) Weekly Monthly
Oct20 201005 64.73 64.73 64.73 64.73 +0.21 0 70 +0 Hover/Click
Dec20 201005 65.70 67.14 65.65 66.03 +0.21 13,028 125,485 -272 Hover/Click
Mar21 201005 66.52 67.91 66.52 66.92 +0.29 3,920 55,964 +1,143 Hover/Click
May21 201005 67.41 68.51 67.23 67.58 +0.31 1,002 12,703 +43 Hover/Click
Jul21 201005 68.20 69.00 67.83 68.08 +0.24 468 10,927 -104 Hover/Click
Oct21 201005 67.32 67.32 66.67 66.67 -0.45 0 6 +0 Hover/Click
Total Volume and Open Interest 18,593 223,753 +857  
Lumber(CME) Weekly Monthly
Nov20 201005 600.0 609.5 578.6 602.1 -0.9 198 2,111 -3  
Jan21 201005 514.5 523.8 496.5 515.1 -4.8 107 966 +34  
Mar21 201005 442.0 458.7 442.0 458.7 unch 29 371 +12  
May21 201005 440.5 447.8 424.5 447.8 +7.3 19 137 +15  
Jul21 201005 424.2 424.2 424.2 424.2 +7.3 0 2 +0  
Sep21 201005 425.7 425.7 425.7 425.7 +7.3        
Nov21 201005 425.7 425.7 425.7 425.7 +7.3        
Total Volume and Open Interest 353 3,587 +58  
Crude Oil(NYM) Weekly Monthly
Nov20 201005 37.00 39.72 37.00 39.22 +2.17 443,442 345,967 -4,375 Hover/Click
Dec20 201005 37.34 39.96 37.32 39.50 +2.16 171,202 308,467 +4,910 Hover/Click
Jan21 201005 37.74 40.33 37.72 39.89 +2.15 72,071 154,249 +11,736 Hover/Click
Feb21 201005 38.18 40.70 38.18 40.28 +2.13 35,935 124,822 +3,396 Hover/Click
Mar21 201005 38.61 41.06 38.57 40.65 +2.10 41,789 145,735 -2,556 Hover/Click
Apr21 201005 38.96 41.37 38.96 40.98 +2.06 21,758 54,085 +807 Hover/Click
May21 201005 39.41 41.62 39.41 41.29 +2.03 16,690 45,651 +2,569 Hover/Click
Jun21 201005 39.58 41.92 39.57 41.56 +2.00 55,075 188,223 -1,148 Hover/Click
Jul21 201005 40.08 42.09 40.00 41.78 +1.97 5,620 40,448 -527 Hover/Click
Aug21 201005 40.65 42.21 40.59 41.97 +1.94 2,524 33,204 +395 Hover/Click
Sep21 201005 40.67 42.44 40.67 42.12 +1.90 5,198 57,098 -219 Hover/Click
Oct21 201005 41.79 42.32 41.79 42.26 +1.87 1,345 30,102 -225 Hover/Click
Nov21 201005 42.39 42.39 41.13 42.39 +1.85 567 27,747 +51 Hover/Click
Dec21 201005 40.82 42.79 40.72 42.49 +1.82 43,370 230,963 -30 Hover/Click
Jan22 201005 42.56 42.56 41.38 42.56 +1.80 214 25,445 +53 Hover/Click
Feb22 201005 42.63 42.63 41.51 42.63 +1.77 1,106 13,700 -999 Hover/Click
Total Volume and Open Interest 950,073 2,094,917 +16,288  
e-miNY Crude Oil(NYM)
Nov20 201005 37.000 39.700 36.975 39.225 +2.175 14,886 1,184 +280  
Dec20 201005 37.300 39.950 37.250 39.500 +2.150 1,003 920 +66  
Jan21 201005 37.925 40.300 37.825 39.900 +2.150 96 172 +24  
Feb21 201005 39.600 40.650 38.250 40.275 +2.125 5 72 +2  
Mar21 201005 39.025 41.000 38.825 40.650 +2.100 8 40 +1  
Apr21 201005 39.825 41.050 39.050 40.975 +2.050 6 66 -4  
May21 201005 41.300 41.350 39.475 41.300 +2.050 2 39 +1  
Jun21 201005 39.725 41.900 39.675 41.550 +2.000 8 149 +2  
Jul21 201005 41.775 41.775 41.775 41.775 +1.975 0 9 +0  
Aug21 201005 41.975 41.975 41.050 41.975 +1.950 0 3 +0  
Total Volume and Open Interest 16,029 2,835 +369  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201005 108.45 114.55 108.44 113.33 +4.83 70,575 121,881 -1,391 Hover/Click
Dec20 201005 109.80 115.64 109.65 114.57 +4.82 43,783 63,095 +614 Hover/Click
Jan21 201005 111.18 117.03 111.10 116.06 +4.84 19,008 40,105 +732 Hover/Click
Feb21 201005 112.94 118.47 112.68 117.57 +4.82 11,049 34,537 +713 Hover/Click
Mar21 201005 115.80 119.70 114.19 118.85 +4.79 11,178 28,983 +735 Hover/Click
Apr21 201005 116.73 120.47 116.27 119.69 +4.78 4,670 17,856 +1,185 Hover/Click
May21 201005 119.83 121.51 119.61 120.79 +4.80 1,628 10,987 +28 Hover/Click
Jun21 201005 117.30 122.84 117.30 122.07 +4.77 6,316 28,664 +962 Hover/Click
Jul21 201005 122.66 124.47 122.55 123.70 +4.70 1,182 6,977 +227 Hover/Click
Aug21 201005 124.15 125.96 123.65 125.16 +4.62 1,024 5,601 +211 Hover/Click
Sep21 201005 125.57 127.10 125.57 126.54 +4.55 1,470 7,218 +775 Hover/Click
Oct21 201005 126.91 127.77 126.19 127.73 +4.53 1,178 4,634 +228 Hover/Click
Nov21 201005 128.77 128.77 127.26 128.77 +4.53 860 3,640 +180 Hover/Click
Dec21 201005 128.16 130.39 125.45 129.61 +4.50 3,569 29,494 +860 Hover/Click
Total Volume and Open Interest 177,954 429,505 +6,309  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201005 112.74 121.47 112.23 119.41 +7.06 53,243 118,243 -1,977 Hover/Click
Dec20 201005 110.78 117.91 109.81 116.27 +6.17 40,282 70,250 +2,529 Hover/Click
Jan21 201005 109.73 117.00 109.53 115.52 +5.74 17,669 32,360 +603 Hover/Click
Feb21 201005 111.05 117.69 110.55 116.26 +5.48 12,318 13,081 +210 Hover/Click
Mar21 201005 115.18 119.47 113.18 118.13 +5.31 12,849 27,050 +427 Hover/Click
Apr21 201005 125.28 130.63 125.28 129.90 +4.90 13,048 21,185 -122 Hover/Click
May21 201005 128.80 132.14 128.80 131.35 +4.69 5,399 13,745 -89 Hover/Click
Jun21 201005 128.87 132.90 127.20 131.65 +4.63 10,094 31,792 +42 Hover/Click
Jul21 201005 132.10 132.10 130.50 131.29 +4.64 3,139 5,527 +565 Hover/Click
Aug21 201005 130.37 130.37 130.37 130.37 +4.69 1,933 3,296 +196 Hover/Click
Total Volume and Open Interest 180,242 362,292 +4,857  
e-miNY RBOB Gasoline(NYM)
Nov20 201005 119.41 119.41 119.41 119.41 +7.06 1 1 +1  
Dec20 201005 116.27 116.27 116.27 116.27 +6.17        
Jan21 201005 115.52 115.52 115.52 115.52 +5.74        
Feb21 201005 116.26 116.26 116.26 116.26 +5.48        
Total Volume and Open Interest 1 1 +1  
Natural Gas(NYM) Weekly Monthly
Nov20 201005 2.455 2.727 2.446 2.615 +0.177 155,886 293,539 -3,141 Hover/Click
Dec20 201005 2.989 3.217 2.989 3.161 +0.170 91,070 146,530 +1,992 Hover/Click
Jan21 201005 3.147 3.345 3.138 3.293 +0.155 50,981 142,569 +497 Hover/Click
Feb21 201005 3.100 3.295 3.097 3.247 +0.147 19,920 64,762 +1,075 Hover/Click
Mar21 201005 2.993 3.158 2.987 3.122 +0.129 32,326 119,847 +1,587 Hover/Click
Apr21 201005 2.723 2.826 2.718 2.801 +0.076 23,713 81,813 -2,179 Hover/Click
May21 201005 2.680 2.772 2.678 2.751 +0.064 8,297 47,423 -139 Hover/Click
Jun21 201005 2.710 2.797 2.709 2.780 +0.062 4,286 32,546 +36 Hover/Click
Jul21 201005 2.747 2.832 2.744 2.817 +0.060 3,914 20,996 +218 Hover/Click
Aug21 201005 2.755 2.840 2.755 2.825 +0.059 1,555 25,965 +48 Hover/Click
Sep21 201005 2.754 2.827 2.743 2.811 +0.059 1,681 33,734 -155 Hover/Click
Oct21 201005 2.773 2.857 2.771 2.841 +0.059 8,223 79,188 +265 Hover/Click
Nov21 201005 2.841 2.912 2.837 2.899 +0.055 2,589 29,566 -51 Hover/Click
Dec21 201005 2.983 3.047 2.979 3.036 +0.050 2,611 25,522 -140 Hover/Click
Jan22 201005 3.125 3.150 3.085 3.135 +0.045 2,106 26,404 +95 Hover/Click
Feb22 201005 3.057 3.097 3.038 3.085 +0.040 675 15,126 +46 Hover/Click
Total Volume and Open Interest 413,317 1,271,805 +349  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201005 39.19 41.78 39.14 41.29 +2.02 338,718 531,522 -5,518 Hover/Click
Jan21 201005 39.73 42.29 39.69 41.82 +2.01 123,192 289,075 +5,137 Hover/Click
Feb21 201005 40.22 42.70 40.18 42.25 +1.99 59,862 163,246 +2,816 Hover/Click
Mar21 201005 40.62 43.09 40.62 42.66 +1.98 56,772 136,493 +3,365 Hover/Click
Apr21 201005 41.11 43.42 41.11 43.02 +1.95 22,631 73,819 +1,400 Hover/Click
May21 201005 41.58 43.77 41.47 43.36 +1.92 17,630 73,834 +978 Hover/Click
Jun21 201005 41.82 44.08 41.82 43.69 +1.90 54,083 196,064 +5,800 Hover/Click
Jul21 201005 42.61 44.33 42.55 43.94 +1.87 6,609 62,639 +2,416 Hover/Click
Aug21 201005 43.02 44.52 42.80 44.19 +1.86 4,061 41,182 +877 Hover/Click
Sep21 201005 44.00 44.40 44.00 44.40 +1.83 6,008 50,189 +519 Hover/Click
Oct21 201005 44.60 44.60 44.60 44.60 +1.81 3,237 32,063 +646 Hover/Click
Nov21 201005 43.69 45.07 43.63 44.77 +1.79 1,945 27,704 +417 Hover/Click
Dec21 201005 43.21 45.28 43.20 44.93 +1.77 41,318 227,661 -614 Hover/Click
Jan22 201005 45.08 45.08 45.08 45.08 +1.75 693 26,487 +126 Hover/Click
Total Volume and Open Interest 758,217 2,361,482 +21,557  
Gas Oil(ICE) Weekly Monthly
Oct20 201005 312.75 330.75 312.75 329.00 +14.25 63,651 72,526 -2,107 Hover/Click
Nov20 201005 317.00 334.50 316.75 333.00 +14.25 135,095 173,281 -2,254 Hover/Click
Dec20 201005 321.00 338.50 320.50 336.75 +13.75 101,880 141,541 -1,135 Hover/Click
Jan21 201005 325.00 343.25 325.00 341.50 +14.00 35,281 68,448 +2,655 Hover/Click
Feb21 201005 331.25 347.75 331.25 346.50 +14.25 19,305 56,516 +1,321 Hover/Click
Mar21 201005 336.00 352.00 336.00 350.75 +14.00 11,348 44,331 -356 Hover/Click
Apr21 201005 339.75 355.75 339.75 354.50 +14.00 7,224 27,922 -344 Hover/Click
May21 201005 344.75 359.00 344.75 358.25 +13.75 3,580 25,530 -380 Hover/Click
Jun21 201005 351.50 362.50 350.00 361.25 +13.50 17,510 46,831 -2,756 Hover/Click
Jul21 201005 354.75 366.25 354.75 365.00 +13.25 3,136 19,612 -758 Hover/Click
Total Volume and Open Interest 424,560 944,247 -943  
Ethanol(CBOT)
Nov20 201005 1.380 1.380 1.360 1.360 unch 6 69 -3  
Dec20 201005 1.360 1.360 1.360 1.360 -0.005 1 4 +0  
Jan21 201005 1.345 1.345 1.345 1.345 -0.005        
Feb21 201005 1.345 1.345 1.345 1.345 -0.005        
Mar21 201005 1.345 1.345 1.345 1.345 -0.005        
Apr21 201005 1.390 1.390 1.390 1.390 -0.005        
May21 201005 1.410 1.410 1.410 1.410 -0.005        
Jun21 201005 1.427 1.427 1.427 1.427 -0.005        
Total Volume and Open Interest 7 88 -3  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201005 37.11 39.70 37.11 39.22 +2.17 26,991 39,357 -6,962 Hover/Click
Dec20 201005 37.40 39.95 37.40 39.50 +2.16 41,999 95,526 -6,170 Hover/Click
Jan21 201005 37.75 40.33 37.75 39.89 +2.15 32,324 25,082 +1,992 Hover/Click
Feb21 201005 38.51 40.67 38.51 40.28 +2.13 20,241 11,468 +303 Hover/Click
Mar21 201005 38.92 41.03 38.92 40.65 +2.10 11,252 17,141 +73 Hover/Click
Apr21 201005 39.64 41.33 39.64 40.98 +2.06 4,033 6,454 +254 Hover/Click
May21 201005 40.68 41.41 40.68 41.29 +2.03 1,821 6,189 +215 Hover/Click
Jun21 201005 40.92 41.88 40.87 41.56 +2.00 6,981 35,767 +767 Hover/Click
Jul21 201005 41.78 41.78 41.78 41.78 +1.97 644 5,997 +325 Hover/Click
Aug21 201005 41.97 41.97 41.97 41.97 +1.94 475 6,227 -9 Hover/Click
Sep21 201005 42.12 42.12 42.12 42.12 +1.90 764 6,531 -92 Hover/Click
Oct21 201005 42.26 42.26 42.26 42.26 +1.87 56 6,807 -8 Hover/Click
Nov21 201005 42.39 42.39 42.39 42.39 +1.85 141 6,212 +29 Hover/Click
Dec21 201005 41.41 42.75 41.41 42.49 +1.82 6,845 82,124 +339 Hover/Click
Jan22 201005 42.56 42.56 42.56 42.56 +1.80 76 3,832 +10 Hover/Click
Feb22 201005 42.63 42.63 42.63 42.63 +1.77 95 2,595 -38 Hover/Click
Total Volume and Open Interest 158,502 450,861 -8,214  
US Dollar Index(ICE) Weekly Monthly
Dec20 201005 93.915 93.955 93.415 93.545 -0.365 24,773 30,521 +2,216 Hover/Click
Mar21 201005 93.845 93.845 93.395 93.530 -0.345 120 579 +9 Hover/Click
Jun21 201005 93.510 93.510 93.510 93.510 -0.345 1 36 +1 Hover/Click
Total Volume and Open Interest 24,894 31,136 +2,226  
Australian Dollar(CME) Weekly Monthly
Dec20 201005 71.64 71.94 71.60 71.76 +0.15 92,109 128,026 +2,302 Hover/Click
Mar21 201005 71.88 71.94 71.62 71.77 +0.15 6 208 +3 Hover/Click
Jun21 201005 71.79 71.85 71.74 71.79 +0.16 0 100 +0 Hover/Click
Total Volume and Open Interest 92,610 129,197 +2,116  
British Pound(CME) Weekly Monthly
Dec20 201005 129.28 129.97 129.04 129.76 +0.37 193,409 159,459 +3,219 Hover/Click
Mar21 201005 129.40 130.03 129.13 129.84 +0.37 271 1,278 -11 Hover/Click
Jun21 201005 129.88 130.03 129.30 129.88 +0.37 9 211 +0 Hover/Click
Total Volume and Open Interest 194,612 162,366 +3,031  
Canadian Dollar(CME) Weekly Monthly
Dec20 201005 75.23 75.45 75.18 75.35 +0.17 68,423 110,371 +470 Hover/Click
Mar21 201005 75.26 75.47 75.22 75.38 +0.17 163 1,135 +104 Hover/Click
Jun21 201005 75.39 75.43 75.26 75.38 +0.18 0 374 +0 Hover/Click
Sep21 201005 75.38 75.42 75.32 75.38 +0.18 0 127 +0 Hover/Click
Total Volume and Open Interest 68,604 112,353 +572  
Japanese Yen(CME) Weekly Monthly
Dec20 201005 94.91 94.94 94.58 94.66 -0.31 68,170 158,599 +130 Hover/Click
Mar21 201005 94.93 95.08 94.72 94.80 -0.31 47 502 +16 Hover/Click
Jun21 201005 94.88 95.12 94.83 94.91 -0.31 15 95 +15 Hover/Click
Total Volume and Open Interest 68,264 160,084 +142  
Swiss Franc(CME) Weekly Monthly
Dec20 201005 108.90 109.56 108.90 109.39 +0.54 23,452 44,715 -1,172 Hover/Click
Mar21 201005 109.49 109.84 109.23 109.70 +0.54 1 134 -1 Hover/Click
Jun21 201005 109.99 109.99 109.70 109.99 +0.54 0 22 +0 Hover/Click
Total Volume and Open Interest 23,453 44,901 -1,173  
EuroFX(CME) Weekly Monthly
Dec20 201005 117.30 118.15 117.25 117.93 +0.63 186,403 639,034 -2,848 Hover/Click
Mar21 201005 117.59 118.40 117.52 118.18 +0.62 426 2,254 -16 Hover/Click
Jun21 201005 118.28 118.60 117.81 118.41 +0.63 19 981 +1 Hover/Click
Total Volume and Open Interest 187,783 649,503 -2,685  
Mexican Peso(CME) Weekly Monthly
Oct20 201005 467.75 468.25 462.00 466.00 +5.25 1 163 -1  
Nov20 201005 464.63 466.75 460.38 464.63 +5.25 0 1 +0  
Total Volume and Open Interest 60,865 118,937 -1,074  
Brazilian Real(CME) Weekly Monthly
Nov20 201005 176.65 179.90 175.95 179.60 +2.95 5,935 37,526 -542  
Dec20 201005 176.35 179.70 175.90 179.40 +2.90 801 889 +79 Hover/Click
Jan21 201005 179.25 179.25 175.90 179.25 +2.90        
Feb21 201005 179.05 179.05 177.45 179.05 +2.90        
Total Volume and Open Interest 6,736 38,415 -463  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201005 175~220 175~250 173~220 174~070 -1~220 391,877 1,188,203 -785 Hover/Click
Mar21 201005 176~210 177~060 175~030 175~180 -1~260 3 6,998 -3 Hover/Click
Jun21 201005 175~180 175~180 175~180 175~180 -1~260       Hover/Click
Total Volume and Open Interest 391,880 1,195,201 -788  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201005 139~120 139~145 138~240 138~295 -0~165 1,526,426 3,282,374 +42,620 Hover/Click
Mar21 201005 138~300 139~035 138~145 138~190 -0~170 238 587 +10 Hover/Click
Jun21 201005 138~190 138~190 138~190 138~190 -0~170       Hover/Click
Total Volume and Open Interest 1,526,664 3,282,961 +42,630  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201005 125~300 125~316 125~222 125~242 -0~062 678,447 3,172,631 -25,835 Hover/Click
Mar21 201005 126~040 126~100 126~024 126~040 -0~066 0 123 +0 Hover/Click
Jun21 201005 126~040 126~040 126~040 126~040 -0~066       Hover/Click
Total Volume and Open Interest 678,447 3,172,754 -25,835  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201005 110~144 110~150 110~133 110~135 -0~010 264,573 2,000,447 -34 Hover/Click
Mar21 201005 110~135 110~135 110~135 110~135 -0~010       Hover/Click
Jun21 201005 110~135 110~135 110~135 110~135 -0~010       Hover/Click
Total Volume and Open Interest 264,573 2,000,447 -34  
Eurodollars(CME) Weekly Monthly
Dec20 201005 99.760 99.770 99.750 99.760 +0.005 135,115 1,023,326 -9,235  
Mar21 201005 99.800 99.805 99.795 99.795 -0.005 120,307 1,023,972 -10,681  
Jun21 201005 99.810 99.815 99.800 99.800 -0.005 86,818 860,649 -1,540  
Sep21 201005 99.810 99.815 99.795 99.800 -0.005 213,605 770,891 -27,424  
Dec21 201005 99.790 99.790 99.770 99.775 -0.010 194,296 758,078 +14,095  
Mar22 201005 99.770 99.775 99.745 99.750 -0.020 228,770 676,371 +6,856  
Jun22 201005 99.760 99.765 99.730 99.740 -0.020 106,993 653,249 +9,732  
Sep22 201005 99.750 99.755 99.715 99.725 -0.025 114,315 414,971 -2,921  
Dec22 201005 99.725 99.725 99.685 99.695 -0.030 101,213 382,272 +4,734  
Mar23 201005 99.705 99.715 99.665 99.675 -0.035 101,555 446,948 +4,251  
Jun23 201005 99.675 99.680 99.625 99.640 -0.035 95,333 270,124 +7,626  
Sep23 201005 99.635 99.640 99.585 99.600 -0.040 102,716 283,007 +1,305  
Dec23 201005 99.585 99.590 99.530 99.545 -0.045 81,269 271,045 +7,838  
Mar24 201005 99.545 99.550 99.485 99.500 -0.050 59,306 173,743 +11,033  
Jun24 201005 99.495 99.500 99.430 99.445 -0.055 64,217 152,652 +4,936  
Sep24 201005 99.440 99.450 99.375 99.395 -0.055 47,659 154,020 -1,633  
Dec24 201005 99.385 99.390 99.310 99.330 -0.060 40,073 145,435 +5,120  
Mar25 201005 99.340 99.340 99.255 99.280 -0.065 27,067 101,777 +3,783  
Total Volume and Open Interest 2,017,481 9,103,349 +44,339  
Ultra T-Bond(CBOT)
Dec20 201005 220~10 220~14 215~31 217~02 -3~21 165,014 980,343 -7,264  
Mar21 201005 215~10 218~14 214~11 215~10 -3~21 0 1 +0  
Jun21 201005 215~10 215~10 215~10 215~10 -3~21        
Total Volume and Open Interest 165,014 980,344 -7,264  
Ultra 10-Yr T-Note(CBOT)
Dec20 201005 159~180 159~200 158~120 158~225 -0~315 237,972 901,060 -1,151  
Mar21 201005 158~125 158~275 158~125 158~125 -0~315        
Jun21 201005 158~125 158~125 158~125 158~125 -0~315        
Total Volume and Open Interest 237,972 901,060 -1,151  
30 Day Federal Funds(CBOT)
Oct20 201005 99.915 99.918 99.915 99.918 unch 6,513 223,713 +34  
Nov20 201005 99.925 99.925 99.915 99.920 unch 2,088 154,021 +405  
Dec20 201005 99.925 99.930 99.920 99.925 unch 3,115 132,069 -202  
Jan21 201005 99.935 99.935 99.925 99.930 unch 5,239 183,557 -812  
Feb21 201005 99.940 99.940 99.935 99.935 unch 686 101,024 -102  
Mar21 201005 99.940 99.940 99.935 99.940 unch 3,586 71,972 -1,528  
Total Volume and Open Interest 39,434 1,352,610 -954  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201005 152.18 152.20 152.03 152.08 +0.03 852 12,441 -195 Hover/Click
Mar21 201005 152.08 152.08 152.08 152.08 +0.03       Hover/Click
Jun21 201005 152.08 152.08 152.08 152.08 +0.03       Hover/Click
Total Volume and Open Interest 852 12,441 -195  
Euro-Buxl(EUREX)
Dec20 201005 222.70 223.40 221.48 222.54 -0.24 72,273 211,104 -20,440  
Mar21 201005 220.10 220.96 220.10 220.96 -0.24        
Jun21 201005 219.74 219.74 219.74 219.74 -0.24        
Total Volume and Open Interest 72,273 211,104 -20,440  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201005 174.67 174.90 174.19 174.42 -0.24 714,272 1,122,704 -226,035 Hover/Click
Mar21 201005 176.88 176.88 176.62 176.72 -0.24 27 93 -20 Hover/Click
Jun21 201005 174.02 174.02 174.02 174.02 -0.24       Hover/Click
Total Volume and Open Interest 714,299 1,122,797 -226,055  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201005 135.27 135.37 135.10 135.18 -0.08 388,286 897,844 -96,228 Hover/Click
Mar21 201005 135.07 135.07 135.07 135.07 -0.08       Hover/Click
Jun21 201005 135.73 135.73 135.73 135.73 -0.08       Hover/Click
Total Volume and Open Interest 388,286 897,844 -96,228  
Euro-Schatz(EUREX)
Dec20 201005 112.31 112.32 112.27 112.29 -0.01 317,658 1,417,797 -109,846  
Mar21 201005 112.29 112.29 112.29 112.29 -0.01 0 1 +0  
Jun21 201005 113.09 113.09 113.09 113.09 -0.02        
Total Volume and Open Interest 317,658 1,417,798 -109,846  
3-Mth Euribor(EUREX)
Dec20 201005 100.515 100.515 100.515 100.515 unch 0 566 +0  
Mar21 201005 100.520 100.520 100.520 100.520 unch 0 798 +0  
Jun21 201005 100.535 100.535 100.535 100.535 unch 0 282 +0  
Total Volume and Open Interest 20 3,456 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201005 135~27 135~30 135~07 135~12 -0~12 365,009 552,172 -455 Hover/Click
Mar21 201005 134~14 134~14 134~14 134~14 -0~12 100 131 +100 Hover/Click
Total Volume and Open Interest 365,109 552,303 -355  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201005 99.93 99.93 99.93 99.93 +0.01 70,532 637,369 -10,002  
Mar21 201005 99.96 99.97 99.96 99.97 +0.01 86,173 595,263 +1,023  
Jun21 201005 100.01 100.01 100.00 100.01 +0.01 63,905 722,110 +2,909  
Sep21 201005 100.03 100.04 100.02 100.04 +0.01 75,788 575,878 +4,243  
Dec21 201005 100.03 100.04 100.02 100.04 +0.01 65,494 452,536 +155  
Mar22 201005 100.00 100.01 99.99 100.00 +0.00 68,463 493,791 -4,339  
Total Volume and Open Interest 729,151 4,664,682 +4,462  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201005 100.510 100.515 100.510 100.515 unch 29,794 523,908 +4,258  
Mar21 201005 100.520 100.525 100.515 100.520 unch 54,932 302,958 +417  
Jun21 201005 100.530 100.540 100.530 100.535 unch 36,474 380,184 +4,706  
Total Volume and Open Interest 613,780 3,385,593 -388  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201005 99.93 99.93 99.92 99.93 unch 4,731 148,317 -986  
Mar21 201005 99.93 99.93 99.92 99.93 unch 11,967 138,324 +3,803  
Jun21 201005 99.93 99.93 99.91 99.93 unch 4,907 147,662 -696  
Sep21 201005 99.91 99.91 99.90 99.91 unch 5,606 99,524 +639  
Dec21 201005 99.88 99.89 99.87 99.88 -0.01 7,025 81,928 +2,603  
Mar22 201005 99.87 99.87 99.86 99.87 unch 4,912 85,740 -1,208  
Jun22 201005 99.86 99.86 99.85 99.86 -0.01 2,210 37,453 -1,048  
Sep22 201005 99.84 99.85 99.84 99.84 -0.01 4,366 33,311 +2,284  
Dec22 201005 99.82 99.82 99.81 99.81 unch 3 1,097 +3  
Mar23 201005 99.77 99.77 99.77 99.77 unch 0 229 +0  
Total Volume and Open Interest 45,727 774,575 +5,394  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201005 99.16 99.17 99.11 99.13 -0.04 203,480 1,528,389 +1,811  
Mar21 201005 99.13 99.13 99.13 99.13 -0.04 750 1,650 +650  
Total Volume and Open Interest 204,230 1,530,039 +2,461  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201005 99.79 99.79 99.78 99.78 -0.01 190,745 1,151,306 -26,015  
Mar21 201005 99.78 99.78 99.78 99.78 -0.01        
Total Volume and Open Interest 190,745 1,151,306 -26,015  
Gold(CMX) Weekly Monthly
Oct20 201005 1898.9 1915.6 1884.7 1912.5 +12.3 730 18,263 -5,871 Hover/Click
Dec20 201005 1910.9 1924.9 1891.2 1920.1 +12.5 262,086 445,286 +4,298 Hover/Click
Feb21 201005 1914.3 1931.6 1898.4 1927.0 +12.3 2,188 43,345 +356 Hover/Click
Apr21 201005 1921.0 1936.4 1903.5 1932.0 +12.3 1,486 21,884 +401 Hover/Click
Jun21 201005 1925.1 1940.4 1907.6 1936.4 +12.4 765 10,412 +88 Hover/Click
Aug21 201005 1937.0 1939.0 1937.0 1939.0 +12.4 175 5,101 -58 Hover/Click
Oct21 201005 1940.1 1941.6 1940.1 1941.6 +12.5 148 2,614 +7 Hover/Click
Dec21 201005 1921.5 1944.4 1917.8 1944.1 +12.6 305 7,368 +146 Hover/Click
Feb22 201005 1947.0 1947.0 1947.0 1947.0 +12.6 0 28 +0 Hover/Click
Apr22 201005 1946.5 1948.9 1946.5 1948.9 +12.6 0 9 +0 Hover/Click
Jun22 201005 1954.5 1954.5 1954.5 1954.5 +12.6 0 98 +0 Hover/Click
Aug22 201005 1956.0 1956.0 1956.0 1956.0 +12.6       Hover/Click
Total Volume and Open Interest 268,636 555,482 -485  
Silver(CMX) Weekly Monthly
Dec20 201005 2407.5 2467.5 2380.5 2456.0 +53.1 71,453 131,941 +173 Hover/Click
Mar21 201005 2415.0 2480.0 2395.5 2469.6 +53.4 2,270 16,511 +321 Hover/Click
May21 201005 2416.0 2482.0 2405.0 2478.6 +53.5 245 2,841 -26 Hover/Click
Jul21 201005 2440.0 2490.0 2421.0 2487.7 +53.2 418 1,353 +10 Hover/Click
Sep21 201005 2454.5 2495.0 2454.5 2495.0 +52.8 259 848 -168 Hover/Click
Dec21 201005 2445.0 2506.6 2445.0 2506.6 +52.8 164 590 +100 Hover/Click
Mar22 201005 2514.1 2514.1 2514.1 2514.1 +52.8 0 2 +0 Hover/Click
Total Volume and Open Interest 75,514 155,402 +574  
Platinum(NYMEX) Weekly Monthly
Oct20 201005 880.7 905.5 875.4 897.2 +13.8 105 3,107 -34 Hover/Click
Jan21 201005 890.2 913.0 880.7 904.7 +13.3 11,853 50,028 -10 Hover/Click
Apr21 201005 900.2 914.2 890.1 911.7 +13.8 55 897 +17 Hover/Click
Jul21 201005 917.2 917.2 917.2 917.2 +13.8 0 43 +0 Hover/Click
Total Volume and Open Interest 12,018 54,116 -27  
Palladium(NYMEX) Weekly Monthly
Dec20 201005 2322.50 2384.10 2303.20 2378.40 +53.40 1,079 8,892 -16 Hover/Click
Mar21 201005 2347.10 2383.10 2347.10 2383.10 +52.90 8 211 +2 Hover/Click
Jun21 201005 2378.50 2378.50 2378.50 2378.50 +52.80 0 15 +0 Hover/Click
Total Volume and Open Interest 1,087 9,118 -14  
Copper(CMX) Weekly Monthly
Dec20 201005 298.00 298.45 293.20 296.30 -1.45 116,108 139,468 -3,354 Hover/Click
Mar21 201005 298.85 299.00 294.00 297.10 -1.35 9,645 47,880 -379 Hover/Click
May21 201005 299.10 299.35 294.60 297.70 -1.30 3,146 24,939 -637 Hover/Click
Jul21 201005 298.15 299.75 295.50 298.25 -1.20 1,773 9,422 +407 Hover/Click
Sep21 201005 296.15 298.90 296.15 298.70 -1.15 210 2,310 +12 Hover/Click
Total Volume and Open Interest 132,813 234,984 -3,901  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201005 27740 28042 27646 27995 +430 267,513 75,879 +1,009 Hover/Click
Mar21 201005 27550 27938 27550 27899 +432 85 272 +6 Hover/Click
Jun21 201005 27848 27848 27567 27848 +414 0 2 +0 Hover/Click
Sep21 201005 27754 27754 27754 27754 +412       Hover/Click
Total Volume and Open Interest 267,598 76,153 +1,015  
S & P 500(CME) Weekly Monthly
Dec20 201005 3393.00 3393.50 3347.25 3393.00 +53.75 7,035 12,330 +2,812  
Mar21 201005 3384.25 3384.25 3384.25 3384.25 +53.75        
Jun21 201005 3371.75 3371.75 3371.75 3371.75 +51.25        
Sep21 201005 3360.50 3360.50 3360.50 3360.50 +51.00        
Total Volume and Open Interest 7,035 12,404 +2,812  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201005 3360.00 3400.00 3346.50 3393.00 +53.75 1,517,912 2,472,707 +3,586 Hover/Click
Mar21 201005 3346.50 3390.75 3338.50 3384.25 +53.75 1,038 14,251 +192 Hover/Click
Jun21 201005 3356.50 3376.50 3330.25 3371.75 +51.25 1 38 +1 Hover/Click
Sep21 201005 3360.50 3360.50 3338.50 3360.50 +51.00 0 1 +0 Hover/Click
Total Volume and Open Interest 1,518,951 2,486,998 +3,779  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201005 11308.50 11497.50 11268.25 11469.25 +236.00 580,589 246,442 -12,032 Hover/Click
Mar21 201005 11283.75 11485.00 11262.25 11460.25 +236.00 407 1,196 +24 Hover/Click
Jun21 201005 11299.25 11461.75 11271.50 11456.00 +229.75 5 502 -1 Hover/Click
Total Volume and Open Interest 581,001 248,140 -12,009  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201005 1910.00 1943.10 1903.50 1942.20 +44.40 13,475 57,169 +279 Hover/Click
Mar21 201005 1940.70 1940.70 1906.60 1940.70 +44.40       Hover/Click
Jun21 201005 1942.10 1942.10 1942.10 1942.10 +44.40       Hover/Click
Total Volume and Open Interest 13,475 57,169 +279  
Volatility Index(CBOE)
Oct20 201005 31.65 32.04 30.60 30.83 -1.25 43,152 112,129 -3,978  
Nov20 201005 32.95 33.00 31.84 32.23 -0.94 32,604 82,819 +6,462  
Dec20 201005 31.51 31.70 30.54 30.78 -0.90 6,749 31,382 +346  
Jan21 201005 30.41 30.45 29.70 29.85 -0.73 2,737 18,122 +239  
Total Volume and Open Interest 88,999 269,091 +3,436  
S & P 600(CME)
Dec20 201005 897.00 897.00 897.00 897.00 +19.30        
Mar21 201005 897.60 897.60 897.60 897.60 +19.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201005 1544.80 1579.90 1536.90 1576.10 +42.10 186,383 504,369 +7,557 Hover/Click
Mar21 201005 1545.90 1575.30 1534.60 1572.80 +42.10 27 75 -4 Hover/Click
Jun21 201005 1569.40 1569.40 1569.40 1569.40 +40.30       Hover/Click
Total Volume and Open Interest 186,410 504,444 +7,553  
Nikkei 225(CME)
Dec20 201005 23300 23465 23250 23445 +225 4,974 15,186 +296  
Mar21 201005 23405 23405 23270 23405 +225 0 21 +0  
Total Volume and Open Interest 4,974 15,207 +296  
Nikkei 225(SGX) Weekly Monthly
Dec20 201005 23030 23360 22975 23305 +275 62,386 105,212 -13  
Mar21 201005 23150 23270 23150 23270 -20 0 981 +0  
Jun21 201005 23120 23120 23120 23120 -25 0 6,608 +0  
Total Volume and Open Interest 74,243 135,367 -6,527  
Nikkei 225 Mini(JPX)
Dec20 201005 23260 23360 23215 23280 +300 265,630 325,782 -3,827  
Mar21 201005 23020 23295 22925 23220 -20 7,970 10,173 +256  
Jun21 201005 22865 23125 22765 23060 -30 648 1,499 +92  
Total Volume and Open Interest 649,693 488,664 -42,784  
Nikkei 225(JPX)
Dec20 201005 23260 23360 23220 23280 +300 25,843 293,047 +1,846  
Mar21 201005 23200 23290 23170 23220 +310 200 8,737 +177  
Jun21 201005 23060 23060 23060 23060 +300 0 15,868 +0  
Total Volume and Open Interest 26,043 382,900 +2,023  
Nikkei 225(CME) Yen
Dec20 201005 23255 23425 23210 23400 +225 25,210 39,977 +415  
Mar21 201005 23295 23345 23175 23335 +225 4 8 +0  
Jun21 201005 23155 23155 23155 23155 +225        
Total Volume and Open Interest 25,214 39,989 +415  
Nikkei 225(CME) e-Mini Yen
Dec20 201005 23400 23400 23400 23400 +220        
Mar21 201005 23340 23340 23340 23340 +230        
Jun21 201005 23160 23160 23160 23160 +230        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201005 4859.5 4890.0 4838.5 4869.5 +47.0 69,656 241,388 -5,201  
Nov20 201005 4855.0 4867.5 4854.5 4865.5 +47.0 42 133 +17  
Dec20 201005 4858.0 4858.0 4858.0 4858.0 +47.5 296 65,898 +18  
Mar21 201005 4845.0 4845.0 4845.0 4845.0 +47.0        
Jun21 201005 4756.0 4756.0 4756.0 4756.0 +47.0        
Sep21 201005 4741.0 4741.0 4741.0 4741.0 +47.0        
Total Volume and Open Interest 69,994 321,925 -5,166  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201005 23425 23956 23385 23755 +325 127,937 122,420 +7,417  
Nov20 201005 23402 23876 23402 23730 +318        
Dec20 201005 23400 23903 23400 23734 +319 1,058 13,785 +85  
Total Volume and Open Interest 149,944 159,576 -7,424  
DAX(EUREX) Weekly Monthly
Dec20 201005 12756.0 12873.0 12709.5 12820.0 +158.0 74,759 59,151 -16,211  
Mar21 201005 12765.0 12810.5 12760.0 12810.5 +158.5 83 611 -36  
Jun21 201005 12817.5 12817.5 12817.5 12817.5 +158.0 3 5 -3  
Total Volume and Open Interest 74,845 59,767 -16,250  
Mini-DAX(EUREX)
Dec20 201005 12767.0 12874.0 12709.0 12820.0 +158.0 59,884 9,844 -4,072  
Mar21 201005 12808.0 12855.0 12709.0 12810.5 +158.5 43 104 -11  
Jun21 201005 12817.5 12817.5 12817.5 12817.5 +158.0 1 3 +0  
Total Volume and Open Interest 59,928 9,951 -4,083  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201005 3203 3228 3189 3214 +36 1,073,520 3,256,559 -263,780  
Mar21 201005 3190 3212 3183 3201 +36 25 30,494 -12  
Jun21 201005 3151 3151 3151 3151 +35 0 45,190 +0  
Total Volume and Open Interest 1,073,545 3,354,269 -263,792  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201005 10290 10315 10237 10276 +71 35,611 128,119 -9,211  
Mar21 201005 10159 10178 10155 10166 +70 9 183 -1  
Jun21 201005 10019 10019 10019 10019 +71 10 12 +0  
Total Volume and Open Interest 35,630 128,314 -9,212  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201005 5896.00 5949.50 5888.50 5922.50 +60.50 93,942 780,011 +3,845  
Mar21 201005 5883.00 5883.00 5883.00 5883.00 +60.50 8 223 +0  
Jun21 201005 5838.50 5838.50 5838.50 5838.50 +59.00 0 68 +0  
Total Volume and Open Interest 93,950 780,302 +3,845  
SPI 200(SFE) Weekly Monthly
Dec20 201005 5794.0 5934.0 5777.0 5926.0 +140.0 72,828 313,210 -2,054  
Mar21 201005 5865.0 5865.0 5865.0 5865.0 +140.0 0 1,732 +0  
Jun21 201005 5843.0 5843.0 5843.0 5843.0 +140.0 0 288 +0  
Total Volume and Open Interest 72,855 315,926 -2,050  
FTSE MIB(ISE)
Dec20 201005 19160.00 19335.00 19025.00 19197.00 +219.00 17,940 64,365 +650  
Mar21 201005 19070.00 19100.00 18960.00 19097.00 +219.00 15 139 +9  
Jun21 201005 18695.00 18695.00 18695.00 18695.00 +219.00        
Total Volume and Open Interest 17,955 64,504 +659  
KOSPI 200(KFE)
Dec20 201005 310.05 314.70 309.35 313.90 +3.95 186,895 279,765 -2,602  
Mar21 201005 306.65 311.25 306.50 310.55 +4.00 148 4,119 +3  
Jun21 201005 298.65 298.65 298.65 298.65 unch 1 14,792 +0  
Total Volume and Open Interest 187,049 318,797 -2,599  
GSCI(CME) Weekly Monthly
Oct20 201005 346.65 349.40 341.20 348.10 +11.20 263 5,822 -166  
Nov20 201005 350.90 352.40 345.00 351.70 +10.85        
Dec20 201005 355.65 355.65 352.05 355.65 +18.75        
Total Volume and Open Interest 263 5,822 -166  
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