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 Tue October 06, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201006 1021.50 1053.75 1021.25 1044.00 +22.50 136,558 391,723 -631 Hover/Click
Jan21 201006 1024.75 1054.75 1024.75 1045.50 +20.50 41,170 171,225 +5,301 Hover/Click
Mar21 201006 1018.25 1042.75 1018.25 1035.25 +17.00 20,561 183,182 +1,966 Hover/Click
May21 201006 1016.25 1036.75 1016.25 1030.00 +12.25 9,479 94,480 +51 Hover/Click
Jul21 201006 1022.25 1039.25 1021.50 1030.75 +9.00 11,633 69,280 +580 Hover/Click
Aug21 201006 1020.25 1031.50 1017.50 1022.50 +7.00 268 4,511 +40 Hover/Click
Sep21 201006 994.00 1004.50 992.25 995.50 +4.25 190 2,764 -6 Hover/Click
Nov21 201006 969.75 981.75 969.75 972.50 +1.50 14,457 52,400 +4,470 Hover/Click
Jan22 201006 968.75 979.25 967.75 969.50 +1.00 593 8,564 +199 Hover/Click
Mar22 201006 943.75 955.25 942.25 945.25 +0.50 1,090 20,933 +513 Hover/Click
May22 201006 946.00 951.00 939.75 941.00 unch 283 3,128 +79 Hover/Click
Jul22 201006 945.50 952.25 943.25 944.00 +0.50 210 1,234 +73 Hover/Click
Aug22 201006 940.25 940.25 940.25 940.25 +0.50 0 32 +0 Hover/Click
Sep22 201006 920.50 920.50 920.50 920.50 +4.50 2 35 +0 Hover/Click
Total Volume and Open Interest 236,845 1,005,393 +12,761  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201006 343.90 357.30 343.30 354.30 +10.70 589 1,798 -192 Hover/Click
Dec20 201006 346.20 359.70 345.90 355.50 +9.50 58,730 188,930 +2,146 Hover/Click
Jan21 201006 345.10 356.80 345.00 352.60 +7.40 14,437 56,111 +1,422 Hover/Click
Mar21 201006 342.60 352.20 342.20 348.40 +5.80 11,141 77,015 +439 Hover/Click
May21 201006 339.70 347.40 339.10 344.00 +4.60 7,748 54,861 +498 Hover/Click
Jul21 201006 338.90 345.50 338.30 342.30 +3.60 4,385 29,786 +477 Hover/Click
Aug21 201006 336.10 341.10 335.70 338.20 +3.00 651 6,100 +127 Hover/Click
Sep21 201006 332.20 335.40 331.10 332.40 +1.90 474 7,160 -4 Hover/Click
Oct21 201006 326.00 328.30 324.00 324.30 +0.10 321 5,816 -30 Hover/Click
Dec21 201006 323.80 327.60 323.60 323.80 -0.40 2,099 14,242 +107 Hover/Click
Total Volume and Open Interest 101,097 448,341 +5,128  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201006 33.40 33.45 32.93 33.29 +0.48 156 429 -151 Hover/Click
Dec20 201006 32.66 33.28 32.62 33.09 +0.53 78,492 196,025 +3,604 Hover/Click
Jan21 201006 32.72 33.29 32.68 33.10 +0.49 16,381 62,817 -253 Hover/Click
Mar21 201006 32.79 33.38 32.79 33.17 +0.45 10,887 74,799 +25 Hover/Click
May21 201006 33.00 33.46 32.95 33.25 +0.40 7,593 63,295 -524 Hover/Click
Jul21 201006 33.11 33.56 33.07 33.30 +0.33 2,949 37,685 -426 Hover/Click
Aug21 201006 33.03 33.46 33.03 33.22 +0.31 709 7,080 +166 Hover/Click
Sep21 201006 32.99 33.23 32.83 33.02 +0.28 565 4,408 -159 Hover/Click
Oct21 201006 32.59 32.91 32.53 32.71 +0.28 400 6,070 -127 Hover/Click
Dec21 201006 32.60 32.95 32.49 32.68 +0.23 1,844 13,809 +87 Hover/Click
Total Volume and Open Interest 120,702 473,642 +2,339  
Canola(WCE) Weekly Monthly
Nov20 201006 520.4 527.5 520.3 525.4 +5.0 10,921 112,303 -508 Hover/Click
Jan21 201006 526.9 533.7 526.9 531.4 +4.6 8,340 57,329 +1,563 Hover/Click
Mar21 201006 533.2 539.9 533.2 537.6 +4.4 2,546 25,365 +238 Hover/Click
May21 201006 537.5 542.4 537.5 539.6 +2.5 613 15,750 +184 Hover/Click
Jul21 201006 539.3 543.9 538.5 540.6 +1.3 628 7,324 +59 Hover/Click
Total Volume and Open Interest 23,524 235,206 +1,799  
Corn(CBOT) Weekly Monthly
Dec20 201006 378.50 389.25 378.50 385.00 +5.50 164,090 790,966 -852 Hover/Click
Mar21 201006 388.25 398.00 388.00 394.25 +5.00 57,711 266,787 +9,311 Hover/Click
May21 201006 393.25 402.75 393.25 399.25 +4.50 24,435 133,130 +3,187 Hover/Click
Jul21 201006 397.00 405.75 397.00 402.75 +4.50 21,149 130,606 +2,175 Hover/Click
Sep21 201006 387.75 393.50 387.25 391.75 +3.00 8,878 49,080 +1,883 Hover/Click
Dec21 201006 391.00 396.25 390.25 395.00 +3.50 15,901 148,658 +1,602 Hover/Click
Mar22 201006 401.75 404.00 398.75 402.50 +3.00 2,434 9,046 +673 Hover/Click
May22 201006 406.50 406.50 402.50 405.25 +3.00 362 1,255 +91 Hover/Click
Jul22 201006 406.25 408.75 403.50 407.25 +3.25 691 6,366 +280 Hover/Click
Sep22 201006 395.50 395.50 394.25 394.75 +1.25 0 695 +0 Hover/Click
Total Volume and Open Interest 295,747 1,543,526 +18,349  
Wheat(CBOT) Weekly Monthly
Dec20 201006 585.00 601.75 579.75 592.75 +8.50 54,242 209,253 +191 Hover/Click
Mar21 201006 590.25 606.50 585.75 598.25 +8.00 13,336 70,750 +2,047 Hover/Click
May21 201006 594.00 608.50 589.25 601.50 +8.00 7,902 31,800 +574 Hover/Click
Jul21 201006 589.00 602.75 584.50 596.50 +7.25 8,078 49,242 +738 Hover/Click
Sep21 201006 592.75 605.50 588.25 599.75 +6.75 2,077 7,343 -46 Hover/Click
Dec21 201006 600.00 612.25 595.75 606.75 +6.25 1,852 21,571 +397 Hover/Click
Total Volume and Open Interest 87,708 394,276 +3,944  
Wheat(KCBT) Weekly Monthly
Dec20 201006 524.50 542.75 518.50 534.25 +10.00 15,766 120,667 +426 Hover/Click
Mar21 201006 533.00 551.25 527.50 543.00 +10.00 6,543 58,866 +932 Hover/Click
May21 201006 539.25 557.00 533.75 549.25 +10.00 2,739 20,310 +607 Hover/Click
Jul21 201006 544.75 561.00 539.00 553.75 +9.25 2,855 20,045 +770 Hover/Click
Sep21 201006 550.00 566.25 545.25 560.00 +9.50 829 4,323 +269 Hover/Click
Dec21 201006 555.00 575.00 554.75 568.75 +9.00 399 3,488 -3 Hover/Click
Mar22 201006 568.00 581.75 561.50 575.25 +8.75 9 222 +4 Hover/Click
Total Volume and Open Interest 29,149 228,121 +3,011  
Wheat(MGE) Weekly Monthly
Dec20 201006 536.00 545.50 533.50 538.25 +2.75 5,200 37,006 -64 Hover/Click
Mar21 201006 549.00 558.75 547.75 551.50 +2.50 1,661 15,333 +24 Hover/Click
May21 201006 558.25 567.25 558.25 560.00 +1.50 218 3,963 +23 Hover/Click
Jul21 201006 568.50 576.00 567.50 568.50 +1.00 363 2,054 +80 Hover/Click
Sep21 201006 575.00 582.25 575.00 575.00 unch 259 2,258 +154 Hover/Click
Dec21 201006 588.00 590.50 584.25 584.25 -1.50 16 695 -8 Hover/Click
Total Volume and Open Interest 7,728 61,330 +210  
Oats(CBOT) Weekly Monthly
Dec20 201006 286.75 295.00 286.25 290.75 +3.00 181 4,532 -17 Hover/Click
Mar21 201006 290.00 296.25 290.00 291.25 +1.50 20 544 +13 Hover/Click
May21 201006 291.00 294.75 289.00 289.50 +0.75 2 75 +0 Hover/Click
Jul21 201006 295.25 295.25 290.00 290.00 unch 2 3 +1 Hover/Click
Total Volume and Open Interest 205 5,156 -3  
Rough Rice(CBOT) Weekly Monthly
Nov20 201006 12.67 12.75 12.61 12.63 -0.07 221 8,848 +45 Hover/Click
Jan21 201006 12.91 12.92 12.81 12.81 -0.07 53 855 +33 Hover/Click
Mar21 201006 13.00 13.00 12.91 12.91 -0.06 13 61 +7 Hover/Click
May21 201006 12.95 12.95 12.95 12.95 -0.07 0 4 +0 Hover/Click
Total Volume and Open Interest 287 9,777 +85  
Live Cattle(CME) Weekly Monthly
Oct20 201006 108.750 109.535 108.700 109.200 +0.370 7,124 15,412 -7,277 Hover/Click
Dec20 201006 111.750 112.950 111.750 111.950 +0.200 22,291 123,581 -1,653 Hover/Click
Feb21 201006 115.150 116.250 115.150 115.350 +0.120 8,152 67,726 -16 Hover/Click
Apr21 201006 117.430 118.250 117.200 117.285 -0.145 6,839 52,396 +614 Hover/Click
Jun21 201006 111.100 111.800 110.750 110.850 -0.250 3,432 28,425 +906 Hover/Click
Aug21 201006 109.635 110.180 109.200 109.300 -0.280 1,390 4,808 +86 Hover/Click
Total Volume and Open Interest 49,491 294,737 -7,395  
Feeder Cattle(CME) Weekly Monthly
Oct20 201006 140.500 140.880 137.150 138.130 -1.920 1,216 5,072 -171 Hover/Click
Nov20 201006 140.200 140.935 136.850 137.535 -2.400 4,271 18,892 +113 Hover/Click
Jan21 201006 138.330 139.000 135.450 136.150 -1.980 2,552 12,383 +200 Hover/Click
Mar21 201006 138.150 138.650 135.350 136.000 -1.935 1,449 5,650 +250 Hover/Click
Apr21 201006 139.880 140.150 137.100 137.785 -1.815 377 1,001 +40 Hover/Click
May21 201006 140.735 141.050 138.200 138.935 -1.695 223 827 +48 Hover/Click
Aug21 201006 145.735 145.735 143.235 144.000 -1.000 48 174 -3 Hover/Click
Total Volume and Open Interest 10,136 43,999 +477  
Lean Hogs(CME) Weekly Monthly
Oct20 201006 75.500 76.380 75.480 76.330 +1.580 5,096 21,155 -1,849 Hover/Click
Dec20 201006 63.230 64.630 63.230 63.880 +1.230 15,643 96,004 +619 Hover/Click
Feb21 201006 68.750 69.480 68.600 68.950 +0.770 6,348 43,426 +481 Hover/Click
Apr21 201006 72.950 73.430 72.580 73.030 +0.280 5,334 36,175 +994 Hover/Click
May21 201006 77.500 77.630 77.200 77.630 +0.330 41 1,289 +29  
Jun21 201006 81.900 82.230 81.500 81.930 +0.050 4,017 19,204 +721 Hover/Click
Jul21 201006 81.650 81.900 81.300 81.700 +0.120 1,214 6,755 +7 Hover/Click
Aug21 201006 80.250 80.500 79.930 80.380 +0.150 596 4,076 +92 Hover/Click
Total Volume and Open Interest 38,473 229,916 +1,140  
Class III Milk(CME) Weekly Monthly
Oct20 201006 20.56 20.72 20.36 20.54 -0.09 497 4,488 +67 Hover/Click
Nov20 201006 19.82 19.93 19.52 19.59 -0.12 404 4,238 +137 Hover/Click
Dec20 201006 17.89 18.05 17.87 17.91 -0.06 174 3,224 +72 Hover/Click
Jan21 201006 17.05 17.09 17.00 17.00 -0.05 106 1,338 +44 Hover/Click
Feb21 201006 16.61 16.65 16.53 16.61 +0.01 63 1,070 -23 Hover/Click
Mar21 201006 16.50 16.64 16.50 16.61 +0.03 43 1,166 +9 Hover/Click
Apr21 201006 16.50 16.58 16.50 16.58 +0.04 28 664 -25 Hover/Click
May21 201006 16.60 16.63 16.59 16.63 +0.08 43 782 +10 Hover/Click
Jun21 201006 16.70 16.71 16.63 16.70 +0.07 37 675 +32 Hover/Click
Jul21 201006 16.86 16.90 16.86 16.90 +0.09 2 224 +0 Hover/Click
Aug21 201006 16.87 16.87 16.87 16.87 +0.06 2 188 +0 Hover/Click
Sep21 201006 17.00 17.00 17.00 17.00 unch 2 152 +0 Hover/Click
Oct21 201006 16.88 16.88 16.88 16.88 unch 2 195 +0 Hover/Click
Total Volume and Open Interest 1,407 18,573 +323  
Cocoa(ICE) Weekly Monthly
Dec20 201006 2465 2473 2419 2437 -22 20,761 91,020 -1,613 Hover/Click
Mar21 201006 2449 2460 2411 2428 -21 8,360 64,249 -179 Hover/Click
May21 201006 2443 2454 2406 2422 -21 3,526 27,482 +244 Hover/Click
Jul21 201006 2442 2447 2404 2420 -21 1,186 16,907 +189 Hover/Click
Sep21 201006 2440 2440 2397 2413 -21 369 9,322 +102 Hover/Click
Dec21 201006 2429 2429 2387 2402 -21 181 9,710 -12 Hover/Click
Mar22 201006 2402 2402 2402 2402 -21 13 446 +0 Hover/Click
Total Volume and Open Interest 34,396 219,164 -1,269  
Coffee "C"(ICE) Weekly Monthly
Dec20 201006 107.50 109.40 107.10 107.65 +0.45 23,163 103,078 -1,699 Hover/Click
Mar21 201006 109.95 111.50 109.30 109.85 +0.45 13,271 67,835 +703 Hover/Click
May21 201006 111.40 113.00 110.95 111.45 +0.50 5,874 35,308 +372 Hover/Click
Jul21 201006 112.80 114.50 112.35 113.00 +0.60 3,439 28,104 +424 Hover/Click
Sep21 201006 114.20 115.65 113.65 114.30 +0.60 1,842 11,858 +45 Hover/Click
Dec21 201006 115.65 117.20 115.10 115.85 +0.70 1,156 15,083 +231 Hover/Click
Total Volume and Open Interest 49,997 277,315 -221  
Orange Juice(ICE) Weekly Monthly
Nov20 201006 113.70 114.50 113.30 114.05 +0.30 578 6,592 -166 Hover/Click
Jan21 201006 116.90 116.90 115.75 116.35 -0.30 205 2,994 +152 Hover/Click
Mar21 201006 119.40 119.40 118.50 119.00 -0.40 11 1,002 +0 Hover/Click
May21 201006 121.75 121.75 121.75 121.75 -0.40 11 132 +11 Hover/Click
Jul21 201006 124.40 124.40 124.40 124.40 -0.35 0 54 +0 Hover/Click
Sep21 201006 127.10 127.10 127.10 127.10 -0.40 0 20 +0 Hover/Click
Total Volume and Open Interest 805 10,799 -3  
Sugar #11(ICE) Weekly Monthly
Mar21 201006 13.61 13.90 13.56 13.88 +0.27 49,777 410,353 +1,647 Hover/Click
May21 201006 13.30 13.56 13.29 13.55 +0.22 17,692 158,431 +356 Hover/Click
Jul21 201006 13.03 13.23 12.99 13.22 +0.19 10,529 115,741 +873 Hover/Click
Oct21 201006 12.94 13.14 12.91 13.13 +0.19 8,114 98,878 +219 Hover/Click
Mar22 201006 13.19 13.39 13.16 13.38 +0.19 3,606 52,424 +223 Hover/Click
May22 201006 12.75 12.94 12.70 12.93 +0.19 2,151 35,786 +13 Hover/Click
Jul22 201006 12.43 12.60 12.42 12.59 +0.16 1,685 24,671 +418 Hover/Click
Oct22 201006 12.29 12.42 12.28 12.42 +0.13 1,566 20,189 +713 Hover/Click
Total Volume and Open Interest 95,669 929,806 +4,633  
London Cocoa(LCE) Weekly Monthly
Dec20 201006 1730 1730 1689 1698 -27 8,545 53,885 -534 Hover/Click
Mar21 201006 1708 1708 1675 1685 -13 8,955 61,774 +754 Hover/Click
May21 201006 1697 1698 1666 1676 -14 3,811 38,602 +186 Hover/Click
Jul21 201006 1681 1681 1660 1670 -13 2,086 15,471 +106 Hover/Click
Sep21 201006 1676 1676 1656 1665 -14 1,826 17,664 +313 Hover/Click
Dec21 201006 1672 1672 1650 1661 -14 1,329 19,460 +361 Hover/Click
Mar22 201006 1678 1678 1664 1666 -14 161 1,298 +107 Hover/Click
Total Volume and Open Interest 26,797 208,725 +1,345  
London Sugar(LCE) Weekly Monthly
Dec20 201006 372.80 379.30 371.60 378.90 +5.70 3,830 39,818 -245 Hover/Click
Mar21 201006 374.10 380.30 373.50 379.90 +5.20 1,575 23,701 +176 Hover/Click
May21 201006 376.50 381.80 375.80 381.50 +4.60 778 14,563 +276 Hover/Click
Aug21 201006 374.90 378.60 373.90 378.20 +4.50 328 5,751 +49 Hover/Click
Oct21 201006 371.00 374.50 370.10 374.50 +5.00 112 4,117 +39 Hover/Click
Total Volume and Open Interest 6,639 90,206 +304  
Cotton(ICE) Weekly Monthly
Oct20 201006 65.56 65.56 65.56 65.56 +0.83 0 70 +0 Hover/Click
Dec20 201006 65.65 66.95 65.65 66.86 +0.83 15,183 125,535 +50 Hover/Click
Mar21 201006 66.73 67.78 66.59 67.72 +0.80 5,509 56,859 +895 Hover/Click
May21 201006 67.40 68.47 67.32 68.32 +0.74 2,020 12,755 +52 Hover/Click
Jul21 201006 68.09 68.99 68.07 68.69 +0.61 1,062 10,975 +48 Hover/Click
Oct21 201006 67.29 67.29 67.29 67.29 +0.62 0 6 +0 Hover/Click
Total Volume and Open Interest 24,161 224,724 +971  
Lumber(CME) Weekly Monthly
Nov20 201006 602.0 607.0 583.1 583.1 -19.0 148 2,094 -17  
Jan21 201006 515.5 515.9 496.1 496.1 -19.0 69 972 +6  
Mar21 201006 443.4 449.2 439.7 439.7 -19.0 14 375 +4  
May21 201006 430.5 430.5 428.8 428.8 -19.0 7 140 +3  
Jul21 201006 405.2 405.2 405.2 405.2 -19.0 0 2 +0  
Sep21 201006 406.7 406.7 406.7 406.7 -19.0        
Nov21 201006 406.7 406.7 406.7 406.7 -19.0        
Total Volume and Open Interest 238 3,583 -4  
Crude Oil(NYM) Weekly Monthly
Nov20 201006 39.35 40.86 39.10 40.67 +1.45 391,428 335,875 -10,092 Hover/Click
Dec20 201006 39.62 41.11 39.37 40.93 +1.43 162,579 312,251 +3,784 Hover/Click
Jan21 201006 40.00 41.44 39.74 41.27 +1.38 72,518 166,978 +12,729 Hover/Click
Feb21 201006 40.37 41.77 40.12 41.61 +1.33 25,061 127,719 +2,897 Hover/Click
Mar21 201006 40.76 42.10 40.48 41.93 +1.28 32,527 150,122 +4,387 Hover/Click
Apr21 201006 40.92 42.37 40.81 42.23 +1.25 12,491 55,818 +1,733 Hover/Click
May21 201006 41.21 42.60 41.21 42.49 +1.20 6,598 45,692 +41 Hover/Click
Jun21 201006 41.61 42.86 41.37 42.72 +1.16 41,373 188,857 +634 Hover/Click
Jul21 201006 41.95 43.00 41.71 42.90 +1.12 2,133 40,379 -69 Hover/Click
Aug21 201006 42.80 43.06 42.54 43.06 +1.09 2,295 33,166 -38 Hover/Click
Sep21 201006 42.51 43.28 42.28 43.18 +1.06 4,721 56,543 -555 Hover/Click
Oct21 201006 43.32 43.32 42.82 43.29 +1.03 2,556 29,937 -165 Hover/Click
Nov21 201006 43.39 43.39 42.71 43.39 +1.00 1,350 27,898 +151 Hover/Click
Dec21 201006 42.52 43.60 42.29 43.46 +0.97 37,396 231,900 +937 Hover/Click
Jan22 201006 43.50 43.50 42.89 43.50 +0.94 352 25,432 -13 Hover/Click
Feb22 201006 43.55 43.55 42.99 43.55 +0.92 411 13,483 -217 Hover/Click
Total Volume and Open Interest 811,659 2,112,306 +17,389  
e-miNY Crude Oil(NYM)
Nov20 201006 39.375 40.850 39.100 40.675 +1.450 15,963 1,401 +217  
Dec20 201006 39.675 41.125 39.400 40.925 +1.425 1,317 1,013 +93  
Jan21 201006 40.025 41.425 39.775 41.275 +1.375 164 274 +102  
Feb21 201006 41.500 41.675 40.225 41.600 +1.325 4 73 +1  
Mar21 201006 40.525 42.025 40.525 41.925 +1.275 24 40 +0  
Apr21 201006 40.925 42.300 40.925 42.225 +1.250 12 68 +2  
May21 201006 41.675 42.550 41.275 42.500 +1.200 7 44 +5  
Jun21 201006 42.525 42.825 41.450 42.725 +1.175 18 152 +3  
Jul21 201006 42.900 42.900 42.900 42.900 +1.125 2 11 +2  
Aug21 201006 43.050 43.050 42.450 43.050 +1.075 0 3 +0  
Total Volume and Open Interest 17,521 3,260 +425  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201006 113.72 119.26 113.17 118.86 +5.53 63,923 122,378 +497 Hover/Click
Dec20 201006 115.29 120.24 114.50 119.87 +5.30 41,099 63,527 +432 Hover/Click
Jan21 201006 116.54 121.50 115.96 121.17 +5.11 23,683 42,039 +1,934 Hover/Click
Feb21 201006 117.50 122.83 117.45 122.52 +4.95 11,787 34,894 +357 Hover/Click
Mar21 201006 119.41 123.92 118.75 123.68 +4.83 12,552 28,297 -686 Hover/Click
Apr21 201006 120.10 124.58 120.10 124.37 +4.68 7,084 19,188 +1,332 Hover/Click
May21 201006 121.35 125.42 120.92 125.35 +4.56 3,000 11,128 +141 Hover/Click
Jun21 201006 123.03 126.76 121.96 126.47 +4.40 6,320 29,200 +536 Hover/Click
Jul21 201006 124.76 127.99 124.76 127.91 +4.21 1,080 7,178 +201 Hover/Click
Aug21 201006 126.44 129.21 125.24 129.21 +4.05 764 5,760 +159 Hover/Click
Sep21 201006 129.96 130.46 129.96 130.46 +3.92 1,057 7,639 +421 Hover/Click
Oct21 201006 130.22 131.57 130.22 131.57 +3.84 660 5,010 +376 Hover/Click
Nov21 201006 132.52 132.52 131.53 132.52 +3.75 263 3,690 +50 Hover/Click
Dec21 201006 132.00 133.45 129.50 133.21 +3.60 1,860 29,653 +159 Hover/Click
Total Volume and Open Interest 176,051 435,829 +6,324  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201006 120.12 124.32 119.58 123.51 +4.10 58,246 116,885 -1,358 Hover/Click
Dec20 201006 117.43 120.58 116.29 119.85 +3.58 46,192 73,869 +3,619 Hover/Click
Jan21 201006 116.13 119.41 115.44 118.76 +3.24 19,586 33,988 +1,628 Hover/Click
Feb21 201006 116.80 119.95 116.14 119.39 +3.13 8,032 13,822 +741 Hover/Click
Mar21 201006 118.73 121.60 117.98 121.22 +3.09 6,906 27,719 +669 Hover/Click
Apr21 201006 132.45 133.34 131.56 133.16 +3.26 6,023 21,313 +128 Hover/Click
May21 201006 131.76 134.58 131.76 134.58 +3.23 3,296 14,003 +258 Hover/Click
Jun21 201006 132.00 134.97 131.56 134.89 +3.24 6,615 32,300 +508 Hover/Click
Jul21 201006 131.31 134.55 131.31 134.55 +3.26 1,789 5,861 +334 Hover/Click
Aug21 201006 132.66 133.68 132.66 133.68 +3.31 1,223 3,097 -199 Hover/Click
Total Volume and Open Interest 163,762 369,674 +7,382  
e-miNY RBOB Gasoline(NYM)
Nov20 201006 123.51 123.51 123.51 123.51 +4.10 1 2 +1  
Dec20 201006 119.85 119.85 119.85 119.85 +3.58 1 1 +1  
Jan21 201006 118.76 118.76 118.76 118.76 +3.24        
Feb21 201006 119.39 119.39 119.39 119.39 +3.13        
Total Volume and Open Interest 2 3 +2  
Natural Gas(NYM) Weekly Monthly
Nov20 201006 2.623 2.703 2.505 2.520 -0.095 163,725 291,422 -2,117 Hover/Click
Dec20 201006 3.156 3.229 3.088 3.096 -0.065 85,130 149,036 +2,506 Hover/Click
Jan21 201006 3.294 3.354 3.233 3.239 -0.054 54,517 140,799 -1,770 Hover/Click
Feb21 201006 3.249 3.304 3.186 3.193 -0.054 30,864 68,640 +3,878 Hover/Click
Mar21 201006 3.111 3.167 3.066 3.071 -0.051 40,202 122,078 +2,231 Hover/Click
Apr21 201006 2.792 2.828 2.768 2.770 -0.031 29,574 82,711 +898 Hover/Click
May21 201006 2.741 2.775 2.722 2.724 -0.027 12,391 47,285 -138 Hover/Click
Jun21 201006 2.768 2.797 2.752 2.754 -0.026 7,066 32,106 -440 Hover/Click
Jul21 201006 2.807 2.836 2.791 2.793 -0.024 5,325 20,930 -66 Hover/Click
Aug21 201006 2.815 2.841 2.800 2.802 -0.023 3,827 26,430 +465 Hover/Click
Sep21 201006 2.811 2.827 2.788 2.789 -0.022 4,903 33,153 -581 Hover/Click
Oct21 201006 2.840 2.860 2.814 2.817 -0.024 9,567 78,026 -1,162 Hover/Click
Nov21 201006 2.902 2.913 2.870 2.874 -0.025 3,631 29,373 -193 Hover/Click
Dec21 201006 3.035 3.046 3.004 3.010 -0.026 1,644 25,367 -155 Hover/Click
Jan22 201006 3.146 3.149 3.103 3.110 -0.025 1,879 26,210 -194 Hover/Click
Feb22 201006 3.090 3.095 3.058 3.060 -0.025 692 15,477 +351 Hover/Click
Total Volume and Open Interest 457,589 1,275,638 +3,833  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201006 41.41 42.84 41.22 42.65 +1.36 337,414 526,003 -5,519 Hover/Click
Jan21 201006 41.92 43.33 41.77 43.13 +1.31 139,837 296,105 +7,030 Hover/Click
Feb21 201006 42.28 43.71 42.19 43.51 +1.26 71,197 167,365 +4,119 Hover/Click
Mar21 201006 42.71 44.08 42.59 43.87 +1.21 54,524 141,376 +4,883 Hover/Click
Apr21 201006 43.07 44.41 42.96 44.20 +1.18 20,840 74,774 +955 Hover/Click
May21 201006 43.38 44.70 43.33 44.51 +1.15 18,574 73,836 +2 Hover/Click
Jun21 201006 43.70 45.00 43.63 44.81 +1.12 47,382 196,712 +648 Hover/Click
Jul21 201006 43.88 45.22 43.88 45.04 +1.10 4,645 62,910 +271 Hover/Click
Aug21 201006 44.12 45.42 44.12 45.27 +1.08 3,829 41,906 +724 Hover/Click
Sep21 201006 44.50 45.48 44.50 45.47 +1.07 4,411 50,736 +547 Hover/Click
Oct21 201006 45.60 45.64 45.60 45.64 +1.04 2,361 31,860 -203 Hover/Click
Nov21 201006 45.80 45.80 45.80 45.80 +1.03 2,309 28,329 +625 Hover/Click
Dec21 201006 44.95 46.12 44.85 45.93 +1.00 40,788 224,241 -3,420 Hover/Click
Jan22 201006 46.06 46.06 46.06 46.06 +0.98 538 26,658 +171 Hover/Click
Total Volume and Open Interest 777,475 2,377,946 +16,464  
Gas Oil(ICE) Weekly Monthly
Oct20 201006 328.50 345.50 327.25 341.75 +12.75 45,775 72,289 -237 Hover/Click
Nov20 201006 332.25 349.25 331.25 345.50 +12.50 109,249 171,536 -1,745 Hover/Click
Dec20 201006 336.50 352.25 335.25 348.75 +12.00 88,121 146,086 +4,545 Hover/Click
Jan21 201006 340.75 356.25 340.25 353.00 +11.50 24,051 69,723 +1,275 Hover/Click
Feb21 201006 345.75 360.25 345.25 357.50 +11.00 13,145 56,501 -15 Hover/Click
Mar21 201006 349.75 364.25 349.75 361.50 +10.75 10,512 42,839 -1,492 Hover/Click
Apr21 201006 355.50 367.50 353.75 365.00 +10.50 5,092 27,979 +57 Hover/Click
May21 201006 358.75 370.75 357.50 368.25 +10.00 3,166 25,374 -156 Hover/Click
Jun21 201006 360.00 373.50 360.00 371.25 +10.00 13,016 45,855 -976 Hover/Click
Jul21 201006 366.00 376.50 364.25 374.75 +9.75 1,885 19,774 +162 Hover/Click
Total Volume and Open Interest 337,537 950,239 +5,992  
Ethanol(CBOT)
Nov20 201006 1.390 1.390 1.381 1.381 +0.021 0 69 +0  
Dec20 201006 1.360 1.360 1.360 1.360 unch 0 4 +0  
Jan21 201006 1.345 1.345 1.345 1.345 unch        
Feb21 201006 1.345 1.345 1.345 1.345 unch        
Mar21 201006 1.345 1.345 1.345 1.345 unch        
Apr21 201006 1.360 1.360 1.360 1.360 -0.030        
May21 201006 1.360 1.360 1.360 1.360 -0.050        
Jun21 201006 1.360 1.360 1.360 1.360 -0.067        
Total Volume and Open Interest 0 88 +0  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201006 39.19 40.86 39.13 40.67 +1.45 22,616 37,906 -1,451 Hover/Click
Dec20 201006 39.45 41.11 39.40 40.93 +1.43 31,789 96,355 +829 Hover/Click
Jan21 201006 39.80 41.43 39.80 41.27 +1.38 20,427 25,552 +470 Hover/Click
Feb21 201006 40.26 41.75 40.23 41.61 +1.33 16,415 13,438 +1,970 Hover/Click
Mar21 201006 40.62 42.08 40.62 41.93 +1.28 13,380 18,238 +1,097 Hover/Click
Apr21 201006 41.13 42.33 41.02 42.23 +1.25 5,393 6,501 +47 Hover/Click
May21 201006 41.82 42.59 41.82 42.49 +1.20 1,696 6,027 -162 Hover/Click
Jun21 201006 41.63 42.82 41.62 42.72 +1.16 5,596 36,295 +528 Hover/Click
Jul21 201006 42.27 42.90 42.27 42.90 +1.12 252 6,006 +9 Hover/Click
Aug21 201006 43.06 43.06 43.06 43.06 +1.09 258 6,228 +1 Hover/Click
Sep21 201006 43.18 43.18 43.18 43.18 +1.06 789 6,536 +5 Hover/Click
Oct21 201006 43.29 43.29 43.29 43.29 +1.03 64 6,807 +0 Hover/Click
Nov21 201006 43.39 43.39 43.39 43.39 +1.00 118 6,251 +39 Hover/Click
Dec21 201006 42.58 43.56 42.53 43.46 +0.97 5,827 81,564 -560 Hover/Click
Jan22 201006 43.50 43.50 43.50 43.50 +0.94 27 3,809 -23 Hover/Click
Feb22 201006 43.55 43.55 43.55 43.55 +0.92 43 2,552 -43 Hover/Click
Total Volume and Open Interest 127,354 453,873 +3,012  
US Dollar Index(ICE) Weekly Monthly
Dec20 201006 93.455 93.915 93.375 93.745 +0.200 21,820 31,835 +1,314 Hover/Click
Mar21 201006 93.400 93.870 93.400 93.720 +0.190 95 586 +7 Hover/Click
Jun21 201006 93.450 93.700 93.450 93.700 +0.190 1 35 -1 Hover/Click
Total Volume and Open Interest 21,916 32,456 +1,320  
Australian Dollar(CME) Weekly Monthly
Dec20 201006 71.82 72.11 71.01 71.21 -0.55 99,354 127,981 -45 Hover/Click
Mar21 201006 72.10 72.12 71.05 71.23 -0.54 25 213 +5 Hover/Click
Jun21 201006 71.24 72.00 71.16 71.24 -0.55 0 100 +0 Hover/Click
Total Volume and Open Interest 99,855 129,199 +2  
British Pound(CME) Weekly Monthly
Dec20 201006 129.85 130.12 128.70 129.05 -0.71 147,762 157,559 -1,900 Hover/Click
Mar21 201006 129.77 130.18 128.80 129.12 -0.72 998 1,728 +450 Hover/Click
Jun21 201006 129.17 130.11 128.99 129.17 -0.71 2 213 +2 Hover/Click
Total Volume and Open Interest 149,406 160,941 -1,425  
Canadian Dollar(CME) Weekly Monthly
Dec20 201006 75.42 75.53 75.10 75.20 -0.15 66,404 110,690 +319 Hover/Click
Mar21 201006 75.47 75.55 75.14 75.23 -0.15 26 1,149 +14 Hover/Click
Jun21 201006 75.23 75.51 75.17 75.23 -0.15 10 382 +8 Hover/Click
Sep21 201006 75.23 75.50 75.23 75.23 -0.15 0 127 +0 Hover/Click
Total Volume and Open Interest 66,561 112,698 +345  
Japanese Yen(CME) Weekly Monthly
Dec20 201006 94.65 94.88 94.60 94.81 +0.15 104,267 160,991 +2,392 Hover/Click
Mar21 201006 94.83 94.98 94.74 94.93 +0.13 60 501 -1 Hover/Click
Jun21 201006 95.05 95.09 94.91 95.05 +0.14 0 95 +0 Hover/Click
Total Volume and Open Interest 104,451 162,445 +2,361  
Swiss Franc(CME) Weekly Monthly
Dec20 201006 109.43 109.70 109.14 109.29 -0.10 20,437 44,368 -347 Hover/Click
Mar21 201006 109.60 109.99 109.49 109.60 -0.10 2 135 +1 Hover/Click
Jun21 201006 110.05 110.11 109.88 109.88 -0.11 0 22 +0 Hover/Click
Total Volume and Open Interest 20,439 44,555 -346  
EuroFX(CME) Weekly Monthly
Dec20 201006 118.01 118.25 117.48 117.70 -0.23 185,166 634,828 -4,206 Hover/Click
Mar21 201006 118.27 118.51 117.74 117.95 -0.23 694 2,524 +270 Hover/Click
Jun21 201006 118.74 118.74 118.02 118.18 -0.23 22 982 +1 Hover/Click
Total Volume and Open Interest 186,628 645,576 -3,927  
Mexican Peso(CME) Weekly Monthly
Oct20 201006 464.38 469.38 459.38 460.75 -5.25 0 163 +0  
Nov20 201006 459.25 468.00 458.00 459.25 -5.38 0 1 +0  
Total Volume and Open Interest 68,669 119,632 +695  
Brazilian Real(CME) Weekly Monthly
Nov20 201006 180.00 182.20 177.80 178.25 -1.35 4,001 38,410 +884  
Dec20 201006 180.15 181.95 177.75 178.10 -1.30 18 889 +0 Hover/Click
Jan21 201006 177.95 181.60 177.80 177.95 -1.30        
Feb21 201006 177.75 177.75 177.75 177.75 -1.30        
Total Volume and Open Interest 4,019 39,299 +884  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201006 173~240 175~030 173~120 174~220 +0~150 406,421 1,193,589 +5,386 Hover/Click
Mar21 201006 175~100 176~110 174~240 176~010 +0~150 25 7,001 +3 Hover/Click
Jun21 201006 176~010 176~010 176~010 176~010 +0~150       Hover/Click
Total Volume and Open Interest 406,446 1,200,590 +5,389  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201006 138~245 139~060 138~230 139~015 +0~040 1,444,042 3,279,590 -2,784 Hover/Click
Mar21 201006 138~135 138~270 138~125 138~230 +0~040 542 1,109 +522 Hover/Click
Jun21 201006 138~230 138~230 138~230 138~230 +0~040       Hover/Click
Total Volume and Open Interest 1,444,584 3,280,699 -2,262  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201006 125~224 125~272 125~222 125~252 +0~010 643,708 3,163,436 -9,195 Hover/Click
Mar21 201006 126~050 126~052 126~026 126~050 +0~010 0 123 +0 Hover/Click
Jun21 201006 126~050 126~050 126~050 126~050 +0~010       Hover/Click
Total Volume and Open Interest 643,708 3,163,559 -9,195  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201006 110~134 110~141 110~133 110~136 +0~001 205,165 1,993,370 -7,077 Hover/Click
Mar21 201006 110~136 110~136 110~136 110~136 +0~001       Hover/Click
Jun21 201006 110~136 110~136 110~136 110~136 +0~001       Hover/Click
Total Volume and Open Interest 205,165 1,993,370 -7,077  
Eurodollars(CME) Weekly Monthly
Dec20 201006 99.760 99.765 99.755 99.760 unch 98,857 1,026,103 +2,777  
Mar21 201006 99.795 99.800 99.790 99.795 unch 62,717 1,020,381 -3,591  
Jun21 201006 99.805 99.805 99.790 99.800 unch 79,553 846,378 -14,271  
Sep21 201006 99.795 99.805 99.790 99.800 unch 165,353 756,483 -14,408  
Dec21 201006 99.775 99.780 99.765 99.775 unch 136,596 735,417 -22,661  
Mar22 201006 99.745 99.755 99.740 99.750 unch 179,121 660,576 -15,795  
Jun22 201006 99.730 99.745 99.730 99.740 unch 88,451 654,797 +1,548  
Sep22 201006 99.720 99.730 99.715 99.730 +0.005 84,148 423,707 +8,736  
Dec22 201006 99.690 99.705 99.685 99.700 +0.005 79,360 377,679 -4,593  
Mar23 201006 99.670 99.685 99.660 99.680 +0.005 82,495 459,495 +12,547  
Jun23 201006 99.630 99.655 99.625 99.645 +0.005 81,581 282,182 +12,058  
Sep23 201006 99.585 99.620 99.585 99.610 +0.010 66,221 281,643 -1,364  
Dec23 201006 99.530 99.565 99.530 99.560 +0.015 86,241 265,505 -5,540  
Mar24 201006 99.485 99.525 99.485 99.515 +0.015 110,645 187,093 +13,350  
Jun24 201006 99.430 99.475 99.425 99.460 +0.015 114,807 184,471 +31,819  
Sep24 201006 99.375 99.425 99.370 99.410 +0.015 53,561 155,543 +1,523  
Dec24 201006 99.310 99.365 99.305 99.350 +0.020 52,398 150,498 +5,063  
Mar25 201006 99.260 99.320 99.260 99.300 +0.020 30,695 99,464 -2,313  
Total Volume and Open Interest 1,759,819 9,114,084 +10,735  
Ultra T-Bond(CBOT)
Dec20 201006 216~06 218~30 215~08 218~07 +1~05 159,253 984,202 +3,859  
Mar21 201006 216~15 216~31 213~21 216~15 +1~05 0 1 +0  
Jun21 201006 216~15 216~15 216~15 216~15 +1~05        
Total Volume and Open Interest 159,253 984,203 +3,859  
Ultra 10-Yr T-Note(CBOT)
Dec20 201006 158~130 159~070 158~075 158~310 +0~085 225,819 909,854 +8,794  
Mar21 201006 158~200 158~200 158~015 158~200 +0~075        
Jun21 201006 158~200 158~200 158~200 158~200 +0~075        
Total Volume and Open Interest 225,819 909,854 +8,794  
30 Day Federal Funds(CBOT)
Oct20 201006 99.915 99.918 99.915 99.915 -0.003 4,856 222,722 -991  
Nov20 201006 99.920 99.925 99.915 99.920 unch 1,649 154,511 +490  
Dec20 201006 99.925 99.925 99.920 99.925 unch 2,126 132,241 +172  
Jan21 201006 99.930 99.930 99.925 99.930 unch 9,104 183,000 -557  
Feb21 201006 99.935 99.940 99.930 99.935 unch 5,198 101,509 +485  
Mar21 201006 99.940 99.940 99.935 99.940 unch 2,653 72,404 +432  
Total Volume and Open Interest 51,695 1,356,397 +3,787  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201006 152.07 152.09 151.87 151.92 -0.16 1,592 12,681 +240 Hover/Click
Mar21 201006 151.92 151.92 151.92 151.92 -0.16       Hover/Click
Jun21 201006 151.92 151.92 151.92 151.92 -0.16       Hover/Click
Total Volume and Open Interest 1,592 12,681 +240  
Euro-Buxl(EUREX)
Dec20 201006 221.54 222.88 221.34 221.70 -0.84 52,792 220,797 +9,693  
Mar21 201006 220.12 220.12 220.12 220.12 -0.84        
Jun21 201006 218.90 218.90 218.90 218.90 -0.84        
Total Volume and Open Interest 52,792 220,797 +9,693  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201006 174.18 174.65 174.15 174.27 -0.15 527,044 1,264,761 +142,057 Hover/Click
Mar21 201006 176.56 176.56 176.56 176.56 -0.16 3 597 +504 Hover/Click
Jun21 201006 173.87 173.87 173.87 173.87 -0.15       Hover/Click
Total Volume and Open Interest 527,047 1,265,358 +142,561  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201006 135.12 135.25 135.10 135.14 -0.04 272,575 950,834 +52,990 Hover/Click
Mar21 201006 135.03 135.03 135.03 135.03 -0.04       Hover/Click
Jun21 201006 135.69 135.69 135.69 135.69 -0.04       Hover/Click
Total Volume and Open Interest 272,575 950,834 +52,990  
Euro-Schatz(EUREX)
Dec20 201006 112.27 112.29 112.26 112.28 -0.01 273,390 1,528,433 +110,636  
Mar21 201006 112.28 112.28 112.28 112.28 -0.01 0 1 +0  
Jun21 201006 113.07 113.07 113.07 113.07 -0.01        
Total Volume and Open Interest 273,390 1,528,434 +110,636  
3-Mth Euribor(EUREX)
Dec20 201006 100.515 100.515 100.515 100.515 unch 0 566 +0  
Mar21 201006 100.520 100.520 100.520 100.520 unch 0 798 +0  
Jun21 201006 100.535 100.535 100.535 100.535 unch 0 282 +0  
Total Volume and Open Interest 8 3,514 +58  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201006 135~11 135~15 135~05 135~10 -0~02 213,111 551,440 -732 Hover/Click
Mar21 201006 134~12 134~12 134~12 134~12 -0~02 400 531 +400 Hover/Click
Total Volume and Open Interest 213,511 551,971 -332  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201006 99.93 99.94 99.93 99.93 unch 121,002 642,494 +5,125  
Mar21 201006 99.97 99.97 99.96 99.97 unch 97,629 619,282 +24,019  
Jun21 201006 100.01 100.02 100.00 100.01 -0.00 56,489 742,496 +20,386  
Sep21 201006 100.04 100.04 100.03 100.03 -0.01 46,024 572,769 -3,109  
Dec21 201006 100.03 100.04 100.02 100.03 -0.01 58,126 447,130 -5,406  
Mar22 201006 100.00 100.01 99.99 100.00 -0.01 44,805 491,363 -2,428  
Total Volume and Open Interest 596,319 4,694,813 +30,131  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201006 100.510 100.515 100.510 100.515 unch 51,268 532,607 +8,699  
Mar21 201006 100.515 100.525 100.515 100.525 +0.005 38,491 305,105 +2,147  
Jun21 201006 100.530 100.540 100.530 100.535 unch 49,316 380,913 +729  
Total Volume and Open Interest 493,236 3,395,784 +10,191  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201006 99.92 99.93 99.91 99.93 unch 5,312 148,731 +414  
Mar21 201006 99.93 99.94 99.92 99.94 +0.01 12,153 138,602 +278  
Jun21 201006 99.92 99.94 99.91 99.93 unch 4,262 145,469 -2,193  
Sep21 201006 99.91 99.92 99.89 99.92 +0.01 8,209 102,944 +3,420  
Dec21 201006 99.88 99.89 99.87 99.89 +0.01 4,272 80,289 -1,639  
Mar22 201006 99.87 99.88 99.85 99.88 +0.01 5,899 86,965 +1,225  
Jun22 201006 99.86 99.87 99.84 99.87 +0.01 1,876 37,241 -212  
Sep22 201006 99.84 99.85 99.83 99.85 +0.01 3,066 34,574 +1,263  
Dec22 201006 99.81 99.82 99.81 99.81 unch 75 1,142 +45  
Mar23 201006 99.77 99.77 99.77 99.77 unch 0 229 +0  
Total Volume and Open Interest 45,124 777,176 +2,601  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201006 99.12 99.14 99.08 99.12 -0.01 209,455 1,539,122 +10,733  
Mar21 201006 99.08 99.08 99.08 99.08 -0.05 0 1,650 +0  
Total Volume and Open Interest 209,455 1,540,772 +10,733  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201006 99.78 99.79 99.77 99.79 +0.01 167,911 1,134,665 -16,641  
Mar21 201006 99.79 99.79 99.79 99.79 +0.01        
Total Volume and Open Interest 167,911 1,134,665 -16,641  
Gold(CMX) Weekly Monthly
Oct20 201006 1906.6 1918.0 1874.4 1901.1 -11.4 530 14,306 -3,957 Hover/Click
Dec20 201006 1917.8 1927.0 1878.2 1908.8 -11.3 212,728 445,652 +366 Hover/Click
Feb21 201006 1925.0 1933.5 1886.3 1915.8 -11.2 1,997 43,564 +219 Hover/Click
Apr21 201006 1929.5 1937.2 1892.0 1921.0 -11.0 919 21,752 -132 Hover/Click
Jun21 201006 1931.4 1941.6 1896.4 1925.4 -11.0 751 10,447 +35 Hover/Click
Aug21 201006 1937.2 1942.4 1900.5 1928.3 -10.7 124 5,146 +45 Hover/Click
Oct21 201006 1940.3 1947.8 1929.5 1930.8 -10.8 48 2,643 +29 Hover/Click
Dec21 201006 1940.0 1942.2 1930.0 1933.4 -10.7 88 7,430 +62 Hover/Click
Feb22 201006 1936.3 1936.3 1936.3 1936.3 -10.7 0 28 +0 Hover/Click
Apr22 201006 1938.2 1938.2 1938.2 1938.2 -10.7 0 9 +0 Hover/Click
Jun22 201006 1943.8 1943.8 1943.8 1943.8 -10.7 0 98 +0 Hover/Click
Aug22 201006 1945.3 1945.3 1945.3 1945.3 -10.7       Hover/Click
Total Volume and Open Interest 217,993 552,239 -3,243  
Silver(CMX) Weekly Monthly
Dec20 201006 2452.0 2465.0 2296.5 2392.1 -63.9 66,337 131,602 -339 Hover/Click
Mar21 201006 2466.5 2477.0 2312.0 2405.7 -63.9 1,916 16,821 +310 Hover/Click
May21 201006 2475.5 2482.5 2328.0 2414.2 -64.4 252 2,846 +5 Hover/Click
Jul21 201006 2470.0 2488.5 2337.0 2422.6 -65.1 403 1,415 +62 Hover/Click
Sep21 201006 2496.0 2496.0 2429.1 2429.1 -65.9 244 689 -159 Hover/Click
Dec21 201006 2503.5 2503.5 2358.5 2440.7 -65.9 1 590 +0 Hover/Click
Mar22 201006 2448.2 2448.2 2448.2 2448.2 -65.9 0 2 +0 Hover/Click
Total Volume and Open Interest 69,437 155,241 -161  
Platinum(NYMEX) Weekly Monthly
Oct20 201006 900.0 900.7 850.9 863.9 -33.3 137 2,750 -357 Hover/Click
Jan21 201006 907.0 909.8 855.0 870.3 -34.4 9,151 50,295 +267 Hover/Click
Apr21 201006 908.0 908.3 863.8 877.4 -34.3 32 907 +10 Hover/Click
Jul21 201006 883.0 883.0 883.0 883.0 -34.2 0 43 +0 Hover/Click
Total Volume and Open Interest 9,336 54,040 -76  
Palladium(NYMEX) Weekly Monthly
Dec20 201006 2370.70 2399.00 2350.00 2391.20 +12.80 821 8,902 +10 Hover/Click
Mar21 201006 2396.60 2396.60 2396.60 2396.60 +13.50 10 212 +1 Hover/Click
Jun21 201006 2392.30 2392.30 2392.30 2392.30 +13.80 0 15 +0 Hover/Click
Total Volume and Open Interest 831 9,129 +11  
Copper(CMX) Weekly Monthly
Dec20 201006 296.35 297.65 292.05 296.35 +0.05 112,075 134,800 -4,668 Hover/Click
Mar21 201006 297.20 298.30 292.95 297.20 +0.10 5,431 48,742 +862 Hover/Click
May21 201006 297.85 300.00 294.00 297.80 +0.10 2,450 24,033 -906 Hover/Click
Jul21 201006 298.05 299.25 295.15 298.40 +0.15 1,793 9,874 +452 Hover/Click
Sep21 201006 299.00 299.10 298.55 298.85 +0.15 496 2,389 +79 Hover/Click
Total Volume and Open Interest 123,823 230,829 -4,155  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201006 28010 28232 27531 27700 -295 281,065 79,236 +3,357 Hover/Click
Mar21 201006 27907 28137 27448 27612 -287 220 380 +108 Hover/Click
Jun21 201006 27574 27925 27446 27574 -274 0 2 +0 Hover/Click
Sep21 201006 27481 27481 27481 27481 -273       Hover/Click
Total Volume and Open Interest 281,285 79,618 +3,465  
S & P 500(CME) Weekly Monthly
Dec20 201006 3353.25 3401.75 3331.50 3353.25 -39.75 2,369 12,770 +440  
Mar21 201006 3344.50 3344.50 3344.50 3344.50 -39.75        
Jun21 201006 3335.50 3335.50 3335.50 3335.50 -36.25        
Sep21 201006 3324.50 3324.50 3324.50 3324.50 -36.00        
Total Volume and Open Interest 2,369 12,844 +440  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201006 3392.00 3421.75 3330.50 3353.25 -39.75 2,028,921 2,460,288 -12,419 Hover/Click
Mar21 201006 3388.25 3412.50 3323.00 3344.50 -39.75 3,179 15,091 +840 Hover/Click
Jun21 201006 3370.00 3398.50 3313.25 3335.50 -36.25 0 38 +0 Hover/Click
Sep21 201006 3335.50 3368.00 3324.50 3324.50 -36.00 0 1 +0 Hover/Click
Total Volume and Open Interest 2,032,100 2,475,419 -11,579  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201006 11473.00 11524.50 11197.50 11273.75 -195.50 806,629 272,171 +25,729 Hover/Click
Mar21 201006 11445.00 11514.00 11192.00 11265.00 -195.25 1,043 1,287 +91 Hover/Click
Jun21 201006 11269.25 11489.75 11203.75 11269.25 -186.75 2 502 +0 Hover/Click
Total Volume and Open Interest 807,674 273,960 +25,820  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201006 1939.30 1978.30 1923.00 1932.80 -9.40 14,852 56,992 -177 Hover/Click
Mar21 201006 1931.30 1965.80 1923.50 1931.30 -9.40       Hover/Click
Jun21 201006 1932.70 1932.70 1932.70 1932.70 -9.40       Hover/Click
Total Volume and Open Interest 14,852 56,992 -177  
Volatility Index(CBOE)
Oct20 201006 30.85 31.70 29.80 31.23 +0.40 55,146 102,495 -9,634  
Nov20 201006 32.20 32.71 31.35 32.23 unch 34,681 87,166 +4,347  
Dec20 201006 30.77 31.07 30.00 30.83 +0.05 9,107 31,954 +572  
Jan21 201006 29.80 30.20 29.35 29.98 +0.13 4,695 18,107 -15  
Total Volume and Open Interest 107,558 264,899 -4,192  
S & P 600(CME)
Dec20 201006 896.40 896.40 896.40 896.40 -0.60        
Mar21 201006 896.90 896.90 896.90 896.90 -0.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201006 1576.00 1617.70 1563.10 1574.20 -1.90 210,629 500,908 -3,461 Hover/Click
Mar21 201006 1571.80 1613.40 1561.20 1571.30 -1.50 63 102 +27 Hover/Click
Jun21 201006 1569.10 1569.10 1569.10 1569.10 -0.30       Hover/Click
Total Volume and Open Interest 210,692 501,010 -3,434  
Nikkei 225(CME)
Dec20 201006 23450 23475 23255 23310 -135 7,435 14,833 -353  
Mar21 201006 23270 23425 23260 23270 -135 0 21 +0  
Total Volume and Open Interest 7,435 14,854 -353  
Nikkei 225(SGX) Weekly Monthly
Dec20 201006 23285 23430 23245 23405 +100 81,478 107,141 +1,929  
Mar21 201006 23370 23370 23370 23370 +100 0 982 +1  
Jun21 201006 23220 23220 23220 23220 +100 0 6,608 +0  
Total Volume and Open Interest 81,478 137,291 +1,924  
Nikkei 225 Mini(JPX)
Dec20 201006 23395 23420 23310 23400 +120 721,392 331,652 +5,870  
Mar21 201006 23200 23355 23190 23350 +130 9,585 11,818 +1,645  
Jun21 201006 23060 23195 23030 23180 +120 316 1,591 +92  
Total Volume and Open Interest 774,242 495,249 +6,585  
Nikkei 225(JPX)
Dec20 201006 23390 23420 23320 23400 +120 68,182 296,160 +3,113  
Mar21 201006 23340 23350 23260 23350 +130 681 9,371 +634  
Jun21 201006 23180 23180 23180 23180 +120 1 15,868 +0  
Total Volume and Open Interest 68,867 386,650 +3,750  
Nikkei 225(CME) Yen
Dec20 201006 23410 23435 23215 23270 -130 40,896 41,075 +1,098  
Mar21 201006 23205 23350 23170 23205 -130 0 8 +0  
Jun21 201006 23025 23025 23025 23025 -130        
Total Volume and Open Interest 40,896 41,087 +1,098  
Nikkei 225(CME) e-Mini Yen
Dec20 201006 23270 23270 23270 23270 -130        
Mar21 201006 23210 23210 23210 23210 -130        
Jun21 201006 23030 23030 23030 23030 -130        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201006 4880.5 4925.0 4846.0 4893.5 +24.0 73,025 240,607 -781  
Nov20 201006 4861.0 4910.0 4854.5 4889.5 +24.0 11 105 -28  
Dec20 201006 4868.0 4911.0 4855.0 4882.0 +24.0 38 65,765 -133  
Mar21 201006 4870.0 4870.0 4870.0 4870.0 +25.0        
Jun21 201006 4780.0 4780.0 4780.0 4780.0 +24.0        
Sep21 201006 4765.0 4765.0 4765.0 4765.0 +24.0        
Total Volume and Open Interest 73,074 320,983 -942  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201006 23765 23983 23751 23951 +196 143,737 121,979 -441  
Nov20 201006 23742 23958 23742 23930 +200 126 98 +98  
Dec20 201006 23736 23952 23736 23925 +191 443 13,910 +125  
Total Volume and Open Interest 144,613 139,535 -20,041  
DAX(EUREX) Weekly Monthly
Dec20 201006 12852.5 12950.0 12758.5 12899.5 +79.5 74,315 73,638 +14,487  
Mar21 201006 12760.0 12924.0 12750.0 12889.5 +79.0 140 1,057 +446  
Jun21 201006 12897.0 12897.0 12897.0 12897.0 +79.5 0 2 -3  
Total Volume and Open Interest 74,455 74,697 +14,930  
Mini-DAX(EUREX)
Dec20 201006 12855.0 12950.0 12759.0 12899.5 +79.5 61,242 14,938 +5,094  
Mar21 201006 12822.0 12927.0 12753.0 12889.5 +79.0 85 118 +14  
Jun21 201006 12897.0 12897.0 12897.0 12897.0 +79.5 2 5 +2  
Total Volume and Open Interest 61,329 15,061 +5,110  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201006 3220 3243 3192 3227 +13 950,464 3,447,495 +190,936  
Mar21 201006 3197 3222 3185 3213 +12 12,219 35,808 +5,314  
Jun21 201006 3132 3164 3132 3164 +13 0 45,190 +0  
Total Volume and Open Interest 962,683 3,550,519 +196,250  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201006 10287 10287 10126 10197 -79 31,404 137,669 +9,550  
Mar21 201006 10098 10135 10065 10086 -80 16 190 +7  
Jun21 201006 9939 9939 9939 9939 -80 3 15 +3  
Total Volume and Open Interest 31,423 137,874 +9,560  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201006 5922.00 5943.00 5872.50 5915.50 -7.00 91,697 777,317 -2,694  
Mar21 201006 5876.00 5876.00 5876.00 5876.00 -7.00 4 223 +0  
Jun21 201006 5831.50 5831.50 5831.50 5831.50 -7.00 0 68 +0  
Total Volume and Open Interest 91,701 777,608 -2,694  
SPI 200(SFE) Weekly Monthly
Dec20 201006 5913.0 5959.0 5897.0 5949.0 +23.0 65,362 308,779 -4,431  
Mar21 201006 5888.0 5888.0 5888.0 5888.0 +23.0 0 1,732 +0  
Jun21 201006 5866.0 5866.0 5866.0 5866.0 +23.0 0 288 +0  
Total Volume and Open Interest 65,829 311,890 -4,036  
FTSE MIB(ISE)
Dec20 201006 19160.00 19335.00 19025.00 19197.00 unch 19,059 63,870 -495  
Mar21 201006 19070.00 19100.00 18960.00 19097.00 unch 35 166 +27  
Jun21 201006 18695.00 18695.00 18695.00 18695.00 unch        
Total Volume and Open Interest 19,094 64,036 -468  
KOSPI 200(KFE)
Dec20 201006 314.95 316.45 313.25 314.40 +0.50 263,468 275,434 -4,331  
Mar21 201006 312.00 312.95 309.95 311.00 +0.45 267 4,281 +162  
Jun21 201006 298.65 298.65 298.65 298.65 unch 1 14,792 +0  
Total Volume and Open Interest 263,740 314,629 -4,168  
GSCI(CME) Weekly Monthly
Oct20 201006 352.60 355.85 348.85 353.75 +5.65 38 5,785 -37  
Nov20 201006 357.35 359.15 352.55 357.35 +5.65        
Dec20 201006 353.40 359.90 353.40 353.40 -2.25        
Total Volume and Open Interest 38 5,785 -37  
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