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 Wed October 07, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201007 1041.25 1059.75 1037.25 1051.00 +7.00 112,442 395,014 +3,291 Hover/Click
Jan21 201007 1042.50 1058.75 1038.25 1051.50 +6.00 36,409 172,965 +1,740 Hover/Click
Mar21 201007 1032.00 1044.25 1027.75 1032.50 -2.75 18,045 186,081 +2,899 Hover/Click
May21 201007 1026.50 1037.75 1022.50 1024.50 -5.50 7,113 94,680 +200 Hover/Click
Jul21 201007 1028.75 1038.75 1023.50 1025.25 -5.50 8,018 69,972 +692 Hover/Click
Aug21 201007 1023.00 1031.00 1015.75 1016.75 -5.75 460 4,566 +55 Hover/Click
Sep21 201007 990.50 1002.75 988.75 989.75 -5.75 161 2,746 -18 Hover/Click
Nov21 201007 970.25 978.75 965.00 966.50 -6.00 8,395 53,475 +1,075 Hover/Click
Jan22 201007 971.00 975.75 963.50 964.00 -5.50 333 8,634 +70 Hover/Click
Mar22 201007 945.25 952.00 940.75 941.25 -4.00 421 21,062 +129 Hover/Click
May22 201007 940.75 947.00 937.75 937.75 -3.25 177 3,191 +63 Hover/Click
Jul22 201007 947.50 950.75 940.25 940.25 -3.75 44 1,240 +6 Hover/Click
Aug22 201007 935.00 935.00 935.00 935.00 -5.25 0 32 +0 Hover/Click
Sep22 201007 916.50 916.50 916.50 916.50 -4.00 0 35 +0 Hover/Click
Total Volume and Open Interest 192,161 1,015,650 +10,257  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201007 354.10 361.50 354.10 361.00 +6.70 405 1,492 -306 Hover/Click
Dec20 201007 355.00 363.80 354.60 361.80 +6.30 52,741 184,549 -4,381 Hover/Click
Jan21 201007 352.20 359.30 351.40 357.50 +4.90 12,045 56,916 +805 Hover/Click
Mar21 201007 347.10 352.90 347.00 349.70 +1.30 7,982 77,506 +491 Hover/Click
May21 201007 343.20 348.00 342.50 344.10 +0.10 4,275 55,022 +161 Hover/Click
Jul21 201007 342.60 346.00 341.30 342.30 unch 3,107 29,837 +51 Hover/Click
Aug21 201007 338.50 341.90 337.40 337.80 -0.40 1,087 5,936 -164 Hover/Click
Sep21 201007 332.60 336.00 331.60 332.00 -0.40 289 7,218 +58 Hover/Click
Oct21 201007 325.80 328.20 323.80 324.70 +0.40 259 5,836 +20 Hover/Click
Dec21 201007 323.70 327.70 323.10 324.20 +0.40 1,629 14,773 +531 Hover/Click
Total Volume and Open Interest 83,952 445,640 -2,701  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201007 33.12 33.62 33.10 33.31 +0.02 81 375 -54 Hover/Click
Dec20 201007 33.01 33.46 32.80 33.03 -0.06 72,355 189,330 -6,695 Hover/Click
Jan21 201007 33.00 33.43 32.81 33.02 -0.08 12,525 61,988 -829 Hover/Click
Mar21 201007 33.08 33.45 32.86 32.99 -0.18 8,269 75,149 +350 Hover/Click
May21 201007 33.10 33.46 32.89 32.94 -0.31 5,545 64,209 +914 Hover/Click
Jul21 201007 33.17 33.47 32.91 32.96 -0.34 2,274 37,603 -82 Hover/Click
Aug21 201007 33.06 33.36 32.84 32.90 -0.32 212 7,096 +16 Hover/Click
Sep21 201007 32.85 33.05 32.62 32.66 -0.36 232 4,314 -94 Hover/Click
Oct21 201007 32.48 32.64 32.15 32.20 -0.51 101 6,068 -2 Hover/Click
Dec21 201007 32.42 32.70 32.04 32.16 -0.52 4,995 17,866 +4,057 Hover/Click
Total Volume and Open Interest 106,827 471,233 -2,409  
Canola(WCE) Weekly Monthly
Nov20 201007 525.4 528.8 523.4 525.4 unch 12,298 107,304 -4,999 Hover/Click
Jan21 201007 531.4 535.8 530.3 532.0 +0.6 4,703 57,539 +210 Hover/Click
Mar21 201007 537.4 541.9 536.2 538.2 +0.6 1,962 25,815 +450 Hover/Click
May21 201007 538.0 542.1 538.0 539.8 +0.2 383 15,716 -34 Hover/Click
Jul21 201007 539.1 542.9 538.7 540.4 -0.2 90 7,319 -5 Hover/Click
Total Volume and Open Interest 19,675 230,900 -4,306  
Corn(CBOT) Weekly Monthly
Dec20 201007 384.50 392.00 384.00 388.75 +3.75 119,040 785,462 -5,504 Hover/Click
Mar21 201007 393.75 400.75 393.25 397.25 +3.00 35,838 266,955 +168 Hover/Click
May21 201007 398.75 405.50 398.25 402.00 +2.75 11,727 134,313 +1,183 Hover/Click
Jul21 201007 402.25 408.50 401.50 405.25 +2.50 16,724 130,583 -23 Hover/Click
Sep21 201007 391.75 395.00 391.00 392.50 +0.75 2,812 49,387 +307 Hover/Click
Dec21 201007 394.75 398.00 394.00 395.50 +0.50 10,364 149,319 +661 Hover/Click
Mar22 201007 402.25 405.25 401.75 402.75 +0.25 412 9,061 +15 Hover/Click
May22 201007 406.00 406.25 404.75 405.00 -0.25 67 1,289 +34 Hover/Click
Jul22 201007 407.00 408.75 405.25 406.25 -1.00 231 6,469 +103 Hover/Click
Sep22 201007 394.50 394.75 394.00 394.75 unch 12 695 +0 Hover/Click
Total Volume and Open Interest 197,265 1,540,476 -3,050  
Wheat(CBOT) Weekly Monthly
Dec20 201007 591.25 611.50 588.50 607.50 +14.75 60,417 211,036 +1,783 Hover/Click
Mar21 201007 596.50 614.25 594.00 610.00 +11.75 13,372 71,743 +993 Hover/Click
May21 201007 600.00 616.00 597.50 611.50 +10.00 11,249 32,304 +504 Hover/Click
Jul21 201007 595.50 608.75 593.50 605.50 +9.00 13,160 50,976 +1,734 Hover/Click
Sep21 201007 599.00 610.75 596.75 608.25 +8.50 2,946 8,005 +662 Hover/Click
Dec21 201007 605.25 616.50 603.25 614.75 +8.00 2,760 22,329 +758 Hover/Click
Total Volume and Open Interest 104,506 400,828 +6,552  
Wheat(KCBT) Weekly Monthly
Dec20 201007 534.25 552.50 531.25 544.50 +10.25 25,826 120,752 +85 Hover/Click
Mar21 201007 542.75 560.75 540.25 553.00 +10.00 13,525 59,783 +917 Hover/Click
May21 201007 548.50 566.25 546.00 559.00 +9.75 4,917 20,476 +166 Hover/Click
Jul21 201007 553.00 569.50 550.75 563.25 +9.50 6,305 20,534 +489 Hover/Click
Sep21 201007 559.25 575.00 556.75 569.25 +9.25 1,295 4,563 +240 Hover/Click
Dec21 201007 567.25 583.00 565.75 577.75 +9.00 685 3,505 +17 Hover/Click
Mar22 201007 576.00 584.75 575.25 583.25 +8.00 12 231 +9 Hover/Click
Total Volume and Open Interest 52,581 230,051 +1,930  
Wheat(MGE) Weekly Monthly
Dec20 201007 537.25 553.00 536.50 549.25 +11.00 4,994 36,383 -623 Hover/Click
Mar21 201007 552.00 566.00 550.00 562.25 +10.75 1,853 15,836 +503 Hover/Click
May21 201007 560.50 574.75 560.50 571.00 +11.00 553 4,011 +48 Hover/Click
Jul21 201007 567.75 584.25 567.50 579.25 +10.75 377 2,188 +134 Hover/Click
Sep21 201007 575.00 588.00 575.00 583.50 +8.50 103 2,275 +17 Hover/Click
Dec21 201007 583.75 595.25 583.75 591.00 +6.75 35 706 +11 Hover/Click
Total Volume and Open Interest 7,923 61,421 +91  
Oats(CBOT) Weekly Monthly
Dec20 201007 290.75 297.50 288.75 294.00 +3.25 304 4,527 -5 Hover/Click
Mar21 201007 291.00 296.25 289.00 294.25 +3.00 35 555 +11 Hover/Click
May21 201007 288.00 294.75 286.25 292.50 +3.00 21 83 +8 Hover/Click
Jul21 201007 292.75 292.75 292.75 292.75 +2.75 7 9 +6 Hover/Click
Total Volume and Open Interest 367 5,176 +20  
Rough Rice(CBOT) Weekly Monthly
Nov20 201007 12.61 12.70 12.60 12.66 +0.03 890 8,721 -127 Hover/Click
Jan21 201007 12.81 12.89 12.80 12.85 +0.03 278 1,080 +225 Hover/Click
Mar21 201007 12.94 12.94 12.94 12.94 +0.03 10 64 +3 Hover/Click
May21 201007 12.98 12.98 12.98 12.98 +0.03 2 5 +1 Hover/Click
Total Volume and Open Interest 1,180 9,879 +102  
Live Cattle(CME) Weekly Monthly
Oct20 201007 109.100 110.300 109.035 110.180 +0.980 4,477 14,400 -1,012 Hover/Click
Dec20 201007 111.750 113.250 111.580 113.100 +1.150 17,679 122,632 -949 Hover/Click
Feb21 201007 115.200 116.250 114.930 115.930 +0.580 7,583 68,061 +335 Hover/Click
Apr21 201007 117.200 117.800 116.750 117.430 +0.145 4,203 52,830 +434 Hover/Click
Jun21 201007 110.700 111.385 110.400 111.100 +0.250 3,250 29,185 +760 Hover/Click
Aug21 201007 109.135 109.680 108.800 109.450 +0.150 692 4,901 +93 Hover/Click
Total Volume and Open Interest 38,110 294,402 -335  
Feeder Cattle(CME) Weekly Monthly
Oct20 201007 138.150 138.800 136.800 138.500 +0.370 928 4,915 -157 Hover/Click
Nov20 201007 137.500 138.300 135.825 137.880 +0.345 5,899 18,414 -478 Hover/Click
Jan21 201007 135.900 136.700 134.150 136.325 +0.175 3,462 12,515 +132 Hover/Click
Mar21 201007 135.985 136.350 134.035 136.050 +0.050 2,341 5,752 +102 Hover/Click
Apr21 201007 137.435 137.880 135.850 137.630 -0.155 446 1,039 +38 Hover/Click
May21 201007 138.650 138.650 137.000 138.535 -0.400 241 808 -19 Hover/Click
Aug21 201007 143.000 144.130 142.580 144.080 +0.080 30 186 +12 Hover/Click
Total Volume and Open Interest 13,347 43,629 -370  
Lean Hogs(CME) Weekly Monthly
Oct20 201007 76.450 77.030 76.200 76.880 +0.550 4,453 19,252 -1,903 Hover/Click
Dec20 201007 63.500 64.800 63.500 64.580 +0.700 13,348 96,636 +632 Hover/Click
Feb21 201007 68.730 69.450 68.330 69.130 +0.180 6,829 43,792 +366 Hover/Click
Apr21 201007 72.800 73.600 72.250 73.550 +0.520 3,861 36,456 +281 Hover/Click
May21 201007 77.180 78.000 77.100 78.000 +0.370 25 1,298 +9  
Jun21 201007 81.430 82.400 81.250 82.380 +0.450 2,566 20,003 +799 Hover/Click
Jul21 201007 81.480 82.330 81.130 82.280 +0.580 922 6,869 +114 Hover/Click
Aug21 201007 80.100 80.900 79.750 80.850 +0.470 352 4,199 +123 Hover/Click
Total Volume and Open Interest 32,517 230,396 +480  
Class III Milk(CME) Weekly Monthly
Oct20 201007 20.48 20.60 20.28 20.38 -0.16 557 4,430 -58 Hover/Click
Nov20 201007 19.62 19.65 19.32 19.36 -0.23 368 4,326 +88 Hover/Click
Dec20 201007 17.91 17.96 17.72 17.72 -0.19 152 3,254 +30 Hover/Click
Jan21 201007 17.00 17.05 16.94 16.97 -0.03 84 1,388 +50 Hover/Click
Feb21 201007 16.68 16.68 16.53 16.56 -0.05 76 1,124 +54 Hover/Click
Mar21 201007 16.58 16.58 16.55 16.56 -0.05 103 1,204 +38 Hover/Click
Apr21 201007 16.51 16.55 16.49 16.51 -0.07 41 670 +6 Hover/Click
May21 201007 16.59 16.59 16.53 16.53 -0.10 12 792 +10 Hover/Click
Jun21 201007 16.66 16.66 16.66 16.66 -0.04 3 678 +3 Hover/Click
Jul21 201007 16.90 16.90 16.90 16.90 unch 0 224 +0 Hover/Click
Aug21 201007 16.87 16.87 16.87 16.87 unch 8 188 +0 Hover/Click
Sep21 201007 17.00 17.00 17.00 17.00 unch 13 165 +13 Hover/Click
Oct21 201007 16.88 16.88 16.88 16.88 unch 9 195 +0 Hover/Click
Total Volume and Open Interest 1,428 18,809 +236  
Cocoa(ICE) Weekly Monthly
Dec20 201007 2425 2467 2414 2452 +15 20,220 89,824 -1,196 Hover/Click
Mar21 201007 2420 2454 2406 2441 +13 11,884 65,206 +957 Hover/Click
May21 201007 2417 2446 2399 2435 +13 5,514 28,337 +855 Hover/Click
Jul21 201007 2420 2440 2397 2431 +11 1,837 16,346 -561 Hover/Click
Sep21 201007 2399 2430 2391 2425 +12 160 9,312 -10 Hover/Click
Dec21 201007 2387 2418 2383 2414 +12 38 9,703 -7 Hover/Click
Mar22 201007 2414 2414 2414 2414 +12 6 446 +0 Hover/Click
Total Volume and Open Interest 39,659 219,202 +38  
Coffee "C"(ICE) Weekly Monthly
Dec20 201007 107.70 111.00 106.20 109.60 +1.95 19,938 104,554 +1,476 Hover/Click
Mar21 201007 110.25 113.05 108.45 111.80 +1.95 10,881 67,900 +65 Hover/Click
May21 201007 111.55 114.65 110.10 113.40 +1.95 5,706 35,005 -303 Hover/Click
Jul21 201007 113.25 116.00 111.65 114.95 +1.95 3,843 28,700 +596 Hover/Click
Sep21 201007 114.50 117.50 112.95 116.25 +1.95 1,658 12,150 +292 Hover/Click
Dec21 201007 115.60 119.15 114.45 117.90 +2.05 1,295 15,217 +134 Hover/Click
Total Volume and Open Interest 43,794 279,607 +2,292  
Orange Juice(ICE) Weekly Monthly
Nov20 201007 113.60 113.95 108.50 112.80 -1.25 556 6,418 -174 Hover/Click
Jan21 201007 115.75 115.75 110.60 114.90 -1.45 223 3,134 +140 Hover/Click
Mar21 201007 116.50 117.65 114.20 117.55 -1.45 18 1,007 +5 Hover/Click
May21 201007 118.50 120.50 118.50 120.25 -1.50 1 132 +0 Hover/Click
Jul21 201007 123.30 123.30 123.00 123.00 -1.40 0 54 +0 Hover/Click
Sep21 201007 125.70 125.70 125.70 125.70 -1.40 0 20 +0 Hover/Click
Total Volume and Open Interest 798 10,770 -29  
Sugar #11(ICE) Weekly Monthly
Mar21 201007 13.83 14.18 13.77 14.14 +0.26 41,567 413,084 +2,731 Hover/Click
May21 201007 13.50 13.78 13.47 13.73 +0.18 15,000 158,903 +472 Hover/Click
Jul21 201007 13.20 13.37 13.14 13.34 +0.12 15,175 115,319 -422 Hover/Click
Oct21 201007 13.13 13.23 13.04 13.20 +0.07 7,828 98,768 -110 Hover/Click
Mar22 201007 13.32 13.43 13.28 13.41 +0.03 5,614 52,628 +204 Hover/Click
May22 201007 12.90 12.93 12.83 12.90 -0.03 5,090 36,435 +649 Hover/Click
Jul22 201007 12.55 12.58 12.45 12.52 -0.07 3,377 26,760 +2,089 Hover/Click
Oct22 201007 12.34 12.38 12.22 12.32 -0.10 1,341 20,278 +89 Hover/Click
Total Volume and Open Interest 95,828 935,542 +5,736  
London Cocoa(LCE) Weekly Monthly
Dec20 201007 1698 1713 1686 1710 +12 6,553 51,924 -1,961 Hover/Click
Mar21 201007 1685 1697 1674 1695 +10 7,404 62,188 +414 Hover/Click
May21 201007 1676 1685 1666 1683 +7 2,083 38,581 -21 Hover/Click
Jul21 201007 1670 1677 1659 1675 +5 951 15,513 +42 Hover/Click
Sep21 201007 1655 1672 1654 1669 +4 811 17,936 +272 Hover/Click
Dec21 201007 1660 1667 1650 1664 +3 439 19,631 +171 Hover/Click
Mar22 201007 1669 1669 1669 1669 +3 12 1,300 +2 Hover/Click
Total Volume and Open Interest 18,265 207,652 -1,073  
London Sugar(LCE) Weekly Monthly
Dec20 201007 378.10 385.80 377.30 384.10 +5.20 3,789 39,493 -325 Hover/Click
Mar21 201007 379.10 386.40 378.60 385.60 +5.70 1,960 24,049 +348 Hover/Click
May21 201007 380.90 386.90 380.20 386.30 +4.80 740 14,659 +96 Hover/Click
Aug21 201007 377.80 381.80 377.80 381.50 +3.30 156 5,755 +4 Hover/Click
Oct21 201007 374.40 377.00 374.40 376.90 +2.40 43 4,119 +2 Hover/Click
Total Volume and Open Interest 6,726 90,362 +156  
Cotton(ICE) Weekly Monthly
Oct20 201007 66.29 66.29 66.29 66.29 +0.73 0 70 +0 Hover/Click
Dec20 201007 66.70 67.83 66.42 67.59 +0.73 25,737 125,545 +10 Hover/Click
Mar21 201007 67.50 68.57 67.32 68.35 +0.63 6,213 58,264 +1,405 Hover/Click
May21 201007 67.96 69.12 67.95 68.95 +0.63 3,502 13,484 +729 Hover/Click
Jul21 201007 68.63 69.50 68.60 69.39 +0.70 2,150 10,419 -556 Hover/Click
Oct21 201007 67.94 67.94 67.94 67.94 +0.65 3 4 -2 Hover/Click
Total Volume and Open Interest 38,165 226,330 +1,606  
Lumber(CME) Weekly Monthly
Nov20 201007 571.5 580.4 560.1 567.3 -15.8 170 2,080 -14  
Jan21 201007 486.9 486.9 470.0 477.5 -18.6 70 974 +2  
Mar21 201007 421.1 427.7 421.1 427.7 -12.0 27 374 -1  
May21 201007 407.5 415.6 407.5 415.6 -13.2 10 145 +5  
Jul21 201007 400.0 401.5 400.0 401.5 -3.7 0 2 +0  
Sep21 201007 403.0 403.0 403.0 403.0 -3.7        
Nov21 201007 403.0 403.0 403.0 403.0 -3.7        
Total Volume and Open Interest 277 3,575 -8  
Crude Oil(NYM) Weekly Monthly
Nov20 201007 39.83 40.35 39.28 39.95 -0.72 378,579 324,206 -11,669 Hover/Click
Dec20 201007 40.12 40.61 39.57 40.23 -0.70 163,785 313,821 +1,570 Hover/Click
Jan21 201007 40.39 40.93 39.94 40.59 -0.68 82,236 177,283 +10,305 Hover/Click
Feb21 201007 40.77 41.27 40.31 40.94 -0.67 31,997 127,503 -216 Hover/Click
Mar21 201007 41.02 41.60 40.66 41.27 -0.66 35,521 154,683 +4,561 Hover/Click
Apr21 201007 41.37 41.87 40.99 41.57 -0.66 15,921 55,430 -388 Hover/Click
May21 201007 41.64 41.97 41.27 41.83 -0.66 8,717 45,776 +84 Hover/Click
Jun21 201007 41.86 42.44 41.52 42.06 -0.66 36,196 187,998 -859 Hover/Click
Jul21 201007 42.13 42.61 41.73 42.24 -0.66 2,416 40,198 -181 Hover/Click
Aug21 201007 42.69 42.69 42.00 42.39 -0.67 3,218 33,464 +298 Hover/Click
Sep21 201007 42.85 42.85 42.09 42.51 -0.67 5,933 56,981 +438 Hover/Click
Oct21 201007 42.23 42.63 42.23 42.62 -0.67 3,410 28,825 -1,112 Hover/Click
Nov21 201007 42.71 42.71 42.71 42.71 -0.68 1,218 27,613 -285 Hover/Click
Dec21 201007 42.60 43.18 42.37 42.77 -0.69 31,629 229,403 -2,497 Hover/Click
Jan22 201007 42.81 42.81 42.81 42.81 -0.69 1,914 26,691 +1,259 Hover/Click
Feb22 201007 42.82 42.86 42.82 42.86 -0.69 441 13,743 +260 Hover/Click
Total Volume and Open Interest 821,978 2,115,213 +2,907  
e-miNY Crude Oil(NYM)
Nov20 201007 39.875 40.350 39.275 39.950 -0.725 13,262 866 -535  
Dec20 201007 40.050 40.600 39.575 40.225 -0.700 2,023 902 -111  
Jan21 201007 40.325 40.625 40.075 40.600 -0.675 178 156 -118  
Feb21 201007 40.825 40.950 40.400 40.950 -0.650 8 71 -2  
Mar21 201007 40.975 41.275 40.875 41.275 -0.650 17 33 -7  
Apr21 201007 41.200 41.625 41.200 41.575 -0.650 2 66 -2  
May21 201007 41.825 41.825 41.675 41.825 -0.675 6 38 -6  
Jun21 201007 42.050 42.825 41.900 42.050 -0.675 16 145 -7  
Jul21 201007 42.250 42.250 42.250 42.250 -0.650 0 11 +0  
Aug21 201007 42.400 42.400 42.400 42.400 -0.650 0 3 +0  
Total Volume and Open Interest 15,525 2,472 -788  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201007 117.14 118.07 114.43 116.08 -2.78 70,678 116,583 -5,795 Hover/Click
Dec20 201007 118.40 119.02 115.63 117.23 -2.64 46,580 64,665 +1,138 Hover/Click
Jan21 201007 119.40 120.19 117.03 118.70 -2.47 24,333 43,271 +1,232 Hover/Click
Feb21 201007 121.01 121.65 118.48 120.07 -2.45 10,750 35,330 +436 Hover/Click
Mar21 201007 122.58 122.62 119.64 121.21 -2.47 6,763 28,206 -91 Hover/Click
Apr21 201007 122.60 122.60 120.65 121.96 -2.41 3,934 19,911 +723 Hover/Click
May21 201007 124.28 124.28 121.49 122.98 -2.37 1,370 10,962 -166 Hover/Click
Jun21 201007 125.13 125.13 122.62 124.14 -2.33 4,751 29,422 +222 Hover/Click
Jul21 201007 126.76 126.76 124.13 125.60 -2.31 1,012 7,476 +298 Hover/Click
Aug21 201007 127.10 127.10 126.10 126.93 -2.28 674 5,838 +78 Hover/Click
Sep21 201007 128.17 128.50 127.38 128.22 -2.24 1,023 7,999 +360 Hover/Click
Oct21 201007 128.96 129.78 128.75 129.39 -2.18 536 5,159 +149 Hover/Click
Nov21 201007 130.81 130.81 130.23 130.41 -2.11 400 3,825 +135 Hover/Click
Dec21 201007 132.51 132.51 129.54 131.23 -1.98 1,973 30,145 +492 Hover/Click
Total Volume and Open Interest 175,040 435,135 -694  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201007 121.20 122.36 118.01 120.09 -3.42 78,888 113,395 -3,490 Hover/Click
Dec20 201007 117.28 118.74 115.09 117.12 -2.73 66,916 71,601 -2,268 Hover/Click
Jan21 201007 116.48 117.58 114.25 116.23 -2.53 28,551 33,406 -582 Hover/Click
Feb21 201007 117.16 118.14 115.06 117.11 -2.28 13,133 15,136 +1,314 Hover/Click
Mar21 201007 119.00 119.29 117.00 119.05 -2.17 8,253 26,982 -737 Hover/Click
Apr21 201007 130.97 131.39 129.45 131.12 -2.04 7,005 20,910 -403 Hover/Click
May21 201007 132.70 132.81 130.80 132.48 -2.10 4,623 13,446 -557 Hover/Click
Jun21 201007 132.50 133.29 131.04 132.72 -2.17 7,667 30,878 -1,422 Hover/Click
Jul21 201007 131.89 132.51 130.74 132.37 -2.18 1,879 6,088 +227 Hover/Click
Aug21 201007 131.07 131.70 131.07 131.55 -2.13 1,481 3,137 +40 Hover/Click
Total Volume and Open Interest 224,351 362,964 -6,710  
e-miNY RBOB Gasoline(NYM)
Nov20 201007 120.10 120.10 120.09 120.10 -3.41 0 2 +0  
Dec20 201007 117.10 117.12 117.10 117.10 -2.75 0 1 +0  
Jan21 201007 116.20 116.23 116.20 116.20 -2.56        
Feb21 201007 117.10 117.11 117.10 117.10 -2.29        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201007 2.511 2.686 2.466 2.606 +0.086 195,405 290,293 -1,129 Hover/Click
Dec20 201007 3.080 3.221 3.060 3.149 +0.053 77,676 151,998 +2,962 Hover/Click
Jan21 201007 3.230 3.355 3.219 3.294 +0.055 52,044 141,357 +558 Hover/Click
Feb21 201007 3.188 3.303 3.175 3.248 +0.055 26,300 67,847 -793 Hover/Click
Mar21 201007 3.055 3.166 3.051 3.130 +0.059 36,179 124,041 +1,963 Hover/Click
Apr21 201007 2.764 2.831 2.764 2.804 +0.034 24,846 84,542 +1,831 Hover/Click
May21 201007 2.737 2.776 2.719 2.752 +0.028 12,962 47,426 +141 Hover/Click
Jun21 201007 2.764 2.799 2.749 2.779 +0.025 6,603 33,067 +961 Hover/Click
Jul21 201007 2.796 2.832 2.796 2.815 +0.022 5,581 21,343 +413 Hover/Click
Aug21 201007 2.801 2.838 2.801 2.820 +0.018 4,423 26,364 -66 Hover/Click
Sep21 201007 2.809 2.823 2.790 2.804 +0.015 5,626 34,312 +1,159 Hover/Click
Oct21 201007 2.831 2.848 2.812 2.830 +0.013 13,935 79,041 +1,015 Hover/Click
Nov21 201007 2.880 2.902 2.873 2.888 +0.014 4,191 30,105 +732 Hover/Click
Dec21 201007 3.023 3.033 3.011 3.024 +0.014 1,530 25,511 +144 Hover/Click
Jan22 201007 3.124 3.134 3.110 3.123 +0.013 3,462 26,375 +165 Hover/Click
Feb22 201007 3.070 3.077 3.064 3.074 +0.014 1,284 15,484 +7 Hover/Click
Total Volume and Open Interest 475,599 1,286,237 +10,599  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201007 41.85 42.42 41.36 41.99 -0.66 273,764 503,509 -22,494 Hover/Click
Jan21 201007 42.39 42.89 41.84 42.46 -0.67 111,319 308,839 +12,734 Hover/Click
Feb21 201007 42.68 43.26 42.24 42.85 -0.66 43,066 171,720 +4,355 Hover/Click
Mar21 201007 43.03 43.62 42.62 43.21 -0.66 43,082 144,675 +3,299 Hover/Click
Apr21 201007 43.36 43.95 42.98 43.55 -0.65 16,321 75,486 +712 Hover/Click
May21 201007 43.66 44.26 43.30 43.87 -0.64 13,767 76,640 +2,804 Hover/Click
Jun21 201007 43.95 44.55 43.61 44.16 -0.65 39,671 196,657 -55 Hover/Click
Jul21 201007 44.33 44.75 43.91 44.40 -0.64 4,986 62,346 -564 Hover/Click
Aug21 201007 44.59 45.00 44.16 44.63 -0.64 3,567 41,588 -318 Hover/Click
Sep21 201007 44.90 44.90 44.42 44.83 -0.64 4,867 51,197 +461 Hover/Click
Oct21 201007 45.00 45.00 45.00 45.00 -0.64 4,185 31,166 -694 Hover/Click
Nov21 201007 45.15 45.15 45.15 45.15 -0.65 3,132 30,024 +1,695 Hover/Click
Dec21 201007 45.17 45.67 44.84 45.29 -0.64 29,832 222,565 -1,676 Hover/Click
Jan22 201007 45.42 45.42 45.42 45.42 -0.64 268 26,577 -81 Hover/Click
Total Volume and Open Interest 612,789 2,379,589 +1,643  
Gas Oil(ICE) Weekly Monthly
Oct20 201007 340.25 342.25 331.50 332.25 -9.50 41,955 58,613 -13,676 Hover/Click
Nov20 201007 344.00 345.75 335.00 336.00 -9.50 85,867 165,058 -6,478 Hover/Click
Dec20 201007 346.25 349.00 338.50 339.50 -9.25 71,770 152,121 +6,035 Hover/Click
Jan21 201007 349.50 353.25 342.75 344.00 -9.00 18,342 73,751 +4,028 Hover/Click
Feb21 201007 353.50 357.25 347.50 348.50 -9.00 7,269 57,695 +1,194 Hover/Click
Mar21 201007 358.75 361.25 351.75 352.75 -8.75 6,657 43,693 +854 Hover/Click
Apr21 201007 361.25 364.50 355.50 356.25 -8.75 3,412 27,795 -184 Hover/Click
May21 201007 365.50 368.00 359.00 359.75 -8.50 1,466 25,512 +138 Hover/Click
Jun21 201007 367.50 371.00 361.75 362.75 -8.50 8,917 46,497 +642 Hover/Click
Jul21 201007 372.00 373.25 366.00 366.50 -8.25 1,008 19,624 -150 Hover/Click
Total Volume and Open Interest 257,586 944,497 -5,742  
Ethanol(CBOT)
Nov20 201007 1.381 1.381 1.376 1.376 -0.005 2 68 -1  
Dec20 201007 1.355 1.355 1.355 1.355 -0.005 0 4 +0  
Jan21 201007 1.340 1.340 1.340 1.340 -0.005        
Feb21 201007 1.340 1.340 1.340 1.340 -0.005        
Mar21 201007 1.340 1.340 1.340 1.340 -0.005        
Apr21 201007 1.355 1.355 1.355 1.355 -0.005        
May21 201007 1.355 1.355 1.355 1.355 -0.005        
Jun21 201007 1.355 1.355 1.355 1.355 -0.005        
Total Volume and Open Interest 2 72 -16  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201007 39.87 40.35 39.29 39.95 -0.72 20,890 36,094 -1,812 Hover/Click
Dec20 201007 40.13 40.60 39.57 40.23 -0.70 30,750 96,383 +28 Hover/Click
Jan21 201007 40.37 40.93 39.95 40.59 -0.68 26,773 28,497 +2,945 Hover/Click
Feb21 201007 40.72 41.27 40.31 40.94 -0.67 11,826 14,195 +757 Hover/Click
Mar21 201007 41.06 41.56 40.66 41.27 -0.66 6,532 18,729 +491 Hover/Click
Apr21 201007 41.37 41.80 40.98 41.57 -0.66 3,101 6,476 -25 Hover/Click
May21 201007 41.61 42.14 41.26 41.83 -0.66 1,354 5,903 -124 Hover/Click
Jun21 201007 41.88 42.38 41.51 42.06 -0.66 4,536 36,415 +120 Hover/Click
Jul21 201007 42.05 42.24 41.98 42.24 -0.66 215 5,969 -37 Hover/Click
Aug21 201007 42.39 42.39 42.39 42.39 -0.67 293 6,223 -5 Hover/Click
Sep21 201007 42.51 42.51 42.51 42.51 -0.67 618 6,532 -4 Hover/Click
Oct21 201007 42.62 42.62 42.62 42.62 -0.67 161 6,815 +8 Hover/Click
Nov21 201007 42.71 42.71 42.71 42.71 -0.68 98 6,167 -84 Hover/Click
Dec21 201007 42.70 42.87 42.36 42.77 -0.69 5,396 81,388 -176 Hover/Click
Jan22 201007 42.81 42.81 42.81 42.81 -0.69 163 3,776 -33 Hover/Click
Feb22 201007 42.86 42.86 42.86 42.86 -0.69 2 2,554 +2 Hover/Click
Total Volume and Open Interest 115,633 456,862 +2,989  
US Dollar Index(ICE) Weekly Monthly
Dec20 201007 93.890 93.975 93.605 93.677 -0.068 17,459 30,229 -1,606 Hover/Click
Mar21 201007 93.850 93.940 93.600 93.652 -0.068 132 631 +45 Hover/Click
Jun21 201007 93.632 93.632 93.632 93.632 -0.067 0 35 +0 Hover/Click
Total Volume and Open Interest 17,591 30,895 -1,561  
Australian Dollar(CME) Weekly Monthly
Dec20 201007 71.04 71.53 70.98 71.42 +0.21 56,114 127,843 -138 Hover/Click
Mar21 201007 71.05 71.45 71.03 71.44 +0.21 15 212 -1 Hover/Click
Jun21 201007 71.41 71.45 71.41 71.45 +0.21 0 100 +0 Hover/Click
Total Volume and Open Interest 56,396 129,055 -144  
British Pound(CME) Weekly Monthly
Dec20 201007 128.81 129.33 128.48 129.15 +0.10 70,911 153,555 -4,004 Hover/Click
Mar21 201007 129.38 129.38 128.67 129.22 +0.10 6 1,728 +0 Hover/Click
Jun21 201007 129.27 129.27 129.27 129.27 +0.10 0 213 +0 Hover/Click
Total Volume and Open Interest 71,155 156,932 -4,009  
Canadian Dollar(CME) Weekly Monthly
Dec20 201007 75.12 75.45 74.97 75.38 +0.18 52,110 110,621 -69 Hover/Click
Mar21 201007 75.10 75.54 75.10 75.41 +0.18 69 1,158 +9 Hover/Click
Jun21 201007 75.32 75.41 75.32 75.41 +0.18 3 379 -3 Hover/Click
Sep21 201007 75.41 75.41 75.41 75.41 +0.18 0 127 +0 Hover/Click
Total Volume and Open Interest 52,290 112,678 -20  
Japanese Yen(CME) Weekly Monthly
Dec20 201007 94.75 94.77 94.31 94.38 -0.43 65,769 159,249 -1,742 Hover/Click
Mar21 201007 94.84 94.85 94.46 94.50 -0.43 47 500 -1 Hover/Click
Jun21 201007 94.62 94.62 94.62 94.62 -0.43 20 105 +10 Hover/Click
Total Volume and Open Interest 65,973 160,676 -1,769  
Swiss Franc(CME) Weekly Monthly
Dec20 201007 109.14 109.37 109.07 109.24 -0.05 22,756 45,088 +720 Hover/Click
Mar21 201007 109.43 109.54 109.43 109.54 -0.06 9 140 +5 Hover/Click
Jun21 201007 109.83 109.83 109.83 109.83 -0.05 0 22 +0 Hover/Click
Total Volume and Open Interest 22,765 45,280 +725  
EuroFX(CME) Weekly Monthly
Dec20 201007 117.51 117.99 117.42 117.84 +0.14 151,729 640,446 +5,618 Hover/Click
Mar21 201007 117.75 118.20 117.67 118.09 +0.14 397 2,492 -32 Hover/Click
Jun21 201007 118.32 118.32 118.32 118.32 +0.14 36 985 +3 Hover/Click
Total Volume and Open Interest 154,008 651,281 +5,705  
Mexican Peso(CME) Weekly Monthly
Oct20 201007 465.00 465.00 465.00 465.00 +4.25 2 163 +0  
Nov20 201007 463.63 463.63 463.63 463.63 +4.38 0 1 +0  
Total Volume and Open Interest 48,526 118,978 -654  
Brazilian Real(CME) Weekly Monthly
Nov20 201007 178.55 180.20 177.15 177.85 -0.40 4,251 39,017 +607  
Dec20 201007 179.35 179.75 177.45 177.70 -0.40 45 889 +0 Hover/Click
Jan21 201007 177.55 177.55 177.55 177.55 -0.40        
Feb21 201007 177.35 177.35 177.35 177.35 -0.40        
Total Volume and Open Interest 4,296 39,906 +607  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201007 174~280 175~000 173~100 173~210 -1~010 366,137 1,191,885 -1,704 Hover/Click
Mar21 201007 175~310 175~310 174~260 174~310 -1~020 8 7,004 +3 Hover/Click
Jun21 201007 174~310 174~310 174~310 174~310 -1~020       Hover/Click
Total Volume and Open Interest 366,145 1,198,889 -1,701  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201007 139~040 139~045 138~205 138~230 -0~105 1,339,887 3,248,770 -30,820 Hover/Click
Mar21 201007 138~245 138~245 138~110 138~120 -0~110 249 1,267 +158 Hover/Click
Jun21 201007 138~120 138~120 138~120 138~120 -0~110       Hover/Click
Total Volume and Open Interest 1,340,136 3,250,037 -30,662  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201007 125~262 125~264 125~202 125~212 -0~040 642,787 3,179,377 +15,941 Hover/Click
Mar21 201007 126~010 126~010 126~010 126~010 -0~040 0 123 +0 Hover/Click
Jun21 201007 126~010 126~010 126~010 126~010 -0~040       Hover/Click
Total Volume and Open Interest 642,787 3,179,500 +15,941  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201007 110~135 110~136 110~126 110~130 -0~006 291,503 1,985,494 -7,876 Hover/Click
Mar21 201007 110~130 110~130 110~130 110~130 -0~006       Hover/Click
Jun21 201007 110~130 110~130 110~130 110~130 -0~006       Hover/Click
Total Volume and Open Interest 291,503 1,985,494 -7,876  
Eurodollars(CME) Weekly Monthly
Dec20 201007 99.755 99.760 99.755 99.760 unch 118,559 1,002,562 -23,541  
Mar21 201007 99.790 99.795 99.785 99.790 -0.005 67,901 1,025,423 +5,042  
Jun21 201007 99.790 99.795 99.785 99.790 -0.010 71,535 854,094 +7,716  
Sep21 201007 99.790 99.795 99.780 99.785 -0.015 116,551 764,796 +8,313  
Dec21 201007 99.770 99.770 99.755 99.760 -0.015 116,024 764,762 +29,345  
Mar22 201007 99.745 99.745 99.730 99.735 -0.015 151,475 646,763 -13,813  
Jun22 201007 99.730 99.735 99.715 99.720 -0.020 80,901 650,987 -3,810  
Sep22 201007 99.720 99.720 99.700 99.705 -0.025 85,955 414,313 -9,394  
Dec22 201007 99.695 99.695 99.665 99.670 -0.030 106,333 390,108 +12,429  
Mar23 201007 99.675 99.675 99.645 99.645 -0.035 83,593 470,939 +11,444  
Jun23 201007 99.640 99.645 99.605 99.610 -0.035 68,433 292,451 +10,269  
Sep23 201007 99.605 99.605 99.560 99.570 -0.040 58,447 274,012 -7,631  
Dec23 201007 99.555 99.555 99.505 99.515 -0.045 57,008 263,153 -2,352  
Mar24 201007 99.515 99.515 99.460 99.465 -0.050 34,072 193,123 +6,030  
Jun24 201007 99.460 99.460 99.400 99.410 -0.050 35,012 192,993 +8,522  
Sep24 201007 99.415 99.415 99.345 99.355 -0.055 38,332 152,344 -3,199  
Dec24 201007 99.350 99.355 99.280 99.295 -0.055 20,588 153,101 +2,603  
Mar25 201007 99.305 99.305 99.225 99.245 -0.055 16,802 100,674 +1,210  
Total Volume and Open Interest 1,442,743 9,159,375 +45,291  
Ultra T-Bond(CBOT)
Dec20 201007 218~10 218~17 215~15 216~07 -2~00 150,716 983,420 -782  
Mar21 201007 214~15 214~15 214~15 214~15 -2~00 0 1 +0  
Jun21 201007 214~15 214~15 214~15 214~15 -2~00        
Total Volume and Open Interest 150,716 983,421 -782  
Ultra 10-Yr T-Note(CBOT)
Dec20 201007 159~025 159~040 158~050 158~110 -0~200 220,127 904,716 -5,138  
Mar21 201007 157~280 157~280 157~280 157~280 -0~240        
Jun21 201007 157~280 157~280 157~280 157~280 -0~240        
Total Volume and Open Interest 220,127 904,716 -5,138  
30 Day Federal Funds(CBOT)
Oct20 201007 99.918 99.918 99.912 99.915 unch 26,870 221,835 -887  
Nov20 201007 99.920 99.920 99.915 99.920 unch 21,857 146,635 -7,876  
Dec20 201007 99.925 99.925 99.920 99.925 unch 6,830 130,379 -1,862  
Jan21 201007 99.930 99.930 99.925 99.930 unch 8,040 179,617 -3,383  
Feb21 201007 99.935 99.935 99.930 99.935 unch 4,072 100,505 -1,004  
Mar21 201007 99.940 99.940 99.935 99.940 unch 7,766 68,520 -3,884  
Total Volume and Open Interest 111,542 1,340,768 -15,629  
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 201007 222.54 222.86 220.42 221.20 -0.50 55,172 223,258 +2,461  
Mar21 201007 219.62 219.62 219.62 219.62 -0.50 1 1 +1  
Jun21 201007 218.40 218.40 218.40 218.40 -0.50        
Total Volume and Open Interest 55,173 223,259 +2,462  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201007 174.58 174.61 173.93 174.13 -0.14 530,283 1,270,214 +5,453 Hover/Click
Mar21 201007 176.29 176.41 176.29 176.41 -0.15 30 600 +3 Hover/Click
Jun21 201007 173.73 173.73 173.73 173.73 -0.14       Hover/Click
Total Volume and Open Interest 530,313 1,270,814 +5,456  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201007 135.23 135.24 135.03 135.08 -0.06 310,155 968,802 +17,968 Hover/Click
Mar21 201007 134.97 134.97 134.97 134.97 -0.06       Hover/Click
Jun21 201007 135.63 135.63 135.63 135.63 -0.06       Hover/Click
Total Volume and Open Interest 310,155 968,802 +17,968  
Euro-Schatz(EUREX)
Dec20 201007 112.28 112.29 112.25 112.26 -0.01 242,350 1,507,929 -20,504  
Mar21 201007 112.26 112.26 112.26 112.26 -0.01 0 1 +0  
Jun21 201007 113.07 113.07 113.07 113.07 -0.01        
Total Volume and Open Interest 242,350 1,507,930 -20,504  
3-Mth Euribor(EUREX)
Dec20 201007 100.515 100.515 100.515 100.515 unch 0 566 +0  
Mar21 201007 100.525 100.525 100.525 100.525 +0.005 0 798 +0  
Jun21 201007 100.535 100.535 100.535 100.535 unch 0 282 +0  
Total Volume and Open Interest 0 3,506 -8  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201007 135~18 135~19 135~02 135~04 -0~06 182,837 554,087 +2,647 Hover/Click
Mar21 201007 134~06 134~06 134~06 134~06 -0~06 0 531 +0 Hover/Click
Total Volume and Open Interest 182,837 554,618 +2,647  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201007 99.93 99.94 99.93 99.93 -0.00 63,767 621,630 -20,864  
Mar21 201007 99.97 99.97 99.96 99.96 -0.01 66,332 628,053 +8,771  
Jun21 201007 100.01 100.01 100.00 100.00 -0.01 62,811 749,979 +7,483  
Sep21 201007 100.04 100.04 100.02 100.03 -0.00 48,842 574,291 +1,522  
Dec21 201007 100.03 100.04 100.01 100.02 -0.01 39,770 442,606 -4,524  
Mar22 201007 100.00 100.00 99.98 99.99 -0.01 39,418 494,796 +3,433  
Total Volume and Open Interest 492,970 4,691,230 -3,583  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201007 100.515 100.520 100.510 100.515 unch 27,159 534,787 +2,180  
Mar21 201007 100.520 100.525 100.515 100.525 unch 30,639 306,980 +1,875  
Jun21 201007 100.535 100.540 100.525 100.535 unch 23,055 381,823 +910  
Total Volume and Open Interest 481,028 3,410,820 +15,036  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201007 99.93 99.95 99.93 99.94 +0.01 2,098 148,191 -540  
Mar21 201007 99.93 99.95 99.93 99.94 unch 933 138,011 -591  
Jun21 201007 99.92 99.95 99.92 99.94 +0.01 2,320 145,187 -282  
Sep21 201007 99.91 99.93 99.91 99.93 +0.01 1,104 102,754 -190  
Dec21 201007 99.89 99.92 99.89 99.91 +0.02 2,343 81,343 +1,054  
Mar22 201007 99.88 99.90 99.88 99.90 +0.02 2,133 87,128 +163  
Jun22 201007 99.86 99.89 99.86 99.89 +0.02 844 36,873 -368  
Sep22 201007 99.85 99.87 99.85 99.87 +0.02 780 34,612 +38  
Dec22 201007 99.83 99.85 99.83 99.84 +0.03 9 1,135 -7  
Mar23 201007 99.80 99.80 99.80 99.80 +0.03 0 229 +0  
Total Volume and Open Interest 12,564 776,453 -723  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201007 99.11 99.17 99.11 99.16 +0.04 91,177 1,532,601 -6,521  
Mar21 201007 99.12 99.12 99.12 99.12 +0.04 0 1,650 +0  
Total Volume and Open Interest 91,177 1,534,251 -6,521  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201007 99.79 99.84 99.79 99.82 +0.03 38,419 1,120,022 -14,643  
Mar21 201007 99.82 99.82 99.82 99.82 +0.03        
Total Volume and Open Interest 38,419 1,120,022 -14,643  
Gold(CMX) Weekly Monthly
Oct20 201007 1874.1 1889.8 1873.1 1883.6 -17.5 1,360 12,404 -1,902 Hover/Click
Dec20 201007 1882.6 1902.4 1877.1 1890.8 -18.0 177,587 448,890 +3,238 Hover/Click
Feb21 201007 1889.0 1908.5 1884.0 1897.7 -18.1 2,915 44,410 +846 Hover/Click
Apr21 201007 1894.5 1911.4 1890.0 1903.2 -17.8 1,068 21,787 +35 Hover/Click
Jun21 201007 1900.9 1916.7 1894.1 1908.7 -16.7 927 10,662 +215 Hover/Click
Aug21 201007 1911.6 1911.6 1911.6 1911.6 -16.7 108 5,104 -42 Hover/Click
Oct21 201007 1907.4 1915.0 1907.4 1914.2 -16.6 13 2,650 +7 Hover/Click
Dec21 201007 1909.4 1925.0 1909.4 1916.6 -16.8 103 7,429 -1 Hover/Click
Feb22 201007 1918.1 1919.5 1918.1 1919.5 -16.8 0 28 +0 Hover/Click
Apr22 201007 1921.4 1921.4 1921.4 1921.4 -16.8 1 10 +1 Hover/Click
Jun22 201007 1927.0 1927.0 1927.0 1927.0 -16.8 0 98 +0 Hover/Click
Aug22 201007 1928.5 1928.5 1928.5 1928.5 -16.8       Hover/Click
Total Volume and Open Interest 184,737 554,718 +2,479  
Silver(CMX) Weekly Monthly
Dec20 201007 2316.0 2412.0 2309.0 2389.6 -2.5 50,312 132,644 +1,042 Hover/Click
Mar21 201007 2338.0 2424.5 2338.0 2403.7 -2.0 2,961 17,457 +636 Hover/Click
May21 201007 2400.0 2433.5 2379.0 2417.9 +3.7 199 2,849 +3 Hover/Click
Jul21 201007 2399.0 2442.5 2397.0 2428.7 +6.1 534 1,547 +132 Hover/Click
Sep21 201007 2405.5 2436.8 2405.0 2436.8 +7.7 377 660 -29 Hover/Click
Dec21 201007 2396.0 2452.0 2396.0 2448.4 +7.7 25 597 +7 Hover/Click
Mar22 201007 2455.9 2455.9 2455.9 2455.9 +7.7 0 2 +0 Hover/Click
Total Volume and Open Interest 54,859 156,914 +1,673  
Platinum(NYMEX) Weekly Monthly
Oct20 201007 859.5 869.2 854.4 861.2 -2.7 51 537 -2,213 Hover/Click
Jan21 201007 859.8 876.1 855.5 866.8 -3.5 8,622 50,132 -163 Hover/Click
Apr21 201007 872.8 879.6 870.8 873.9 -3.5 126 975 +68 Hover/Click
Jul21 201007 879.5 879.5 879.5 879.5 -3.5 0 43 +0 Hover/Click
Total Volume and Open Interest 8,813 51,720 -2,320  
Palladium(NYMEX) Weekly Monthly
Dec20 201007 2377.00 2397.50 2358.60 2382.10 -9.10 1,188 9,121 +219 Hover/Click
Mar21 201007 2364.20 2387.70 2364.20 2387.70 -8.90 5 214 +2 Hover/Click
Jun21 201007 2383.50 2383.50 2383.50 2383.50 -8.80 0 15 +0 Hover/Click
Total Volume and Open Interest 1,193 9,350 +221  
Copper(CMX) Weekly Monthly
Dec20 201007 292.70 305.50 292.25 303.30 +6.95 56,243 132,434 -2,366 Hover/Click
Mar21 201007 293.85 305.85 293.40 303.95 +6.75 5,134 49,289 +547 Hover/Click
May21 201007 295.00 306.25 295.00 304.25 +6.45 2,293 23,363 -670 Hover/Click
Jul21 201007 295.80 306.65 295.50 304.70 +6.30 1,172 10,053 +179 Hover/Click
Sep21 201007 302.95 306.90 302.95 305.10 +6.25 93 2,396 +7 Hover/Click
Total Volume and Open Interest 65,859 228,600 -2,229  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201007 27568 28250 27539 28179 +479 169,813 82,515 +3,279 Hover/Click
Mar21 201007 27526 28142 27526 28090 +478 157 379 -1 Hover/Click
Jun21 201007 28056 28056 28056 28056 +482 0 2 +0 Hover/Click
Sep21 201007 27961 27961 27961 27961 +480       Hover/Click
Total Volume and Open Interest 169,970 82,896 +3,278  
S & P 500(CME) Weekly Monthly
Dec20 201007 3363.75 3406.75 3363.75 3406.75 +53.50 1,000 11,681 -1,089  
Mar21 201007 3398.00 3398.00 3398.00 3398.00 +53.50        
Jun21 201007 3388.75 3388.75 3388.75 3388.75 +53.25        
Sep21 201007 3377.75 3377.75 3377.75 3377.75 +53.25        
Total Volume and Open Interest 1,000 11,755 -1,089  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201007 3338.00 3416.75 3332.25 3406.75 +53.50 1,077,474 2,446,841 -13,447 Hover/Click
Mar21 201007 3326.75 3407.00 3324.25 3398.00 +53.50 589 15,325 +234 Hover/Click
Jun21 201007 3359.00 3388.75 3359.00 3388.75 +53.25 1 38 +0 Hover/Click
Sep21 201007 3381.50 3381.75 3377.75 3377.75 +53.25 0 1 +0 Hover/Click
Total Volume and Open Interest 1,078,064 2,462,206 -13,213  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201007 11220.50 11506.50 11208.00 11470.00 +196.25 398,444 272,946 +775 Hover/Click
Mar21 201007 11226.00 11496.00 11208.00 11461.25 +196.25 354 1,282 -5 Hover/Click
Jun21 201007 11466.25 11466.50 11466.25 11466.50 +197.25 2 502 +0 Hover/Click
Total Volume and Open Interest 398,800 274,730 +770  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201007 1928.60 1972.80 1925.40 1966.80 +34.00 11,985 56,979 -13 Hover/Click
Mar21 201007 1965.30 1965.30 1965.30 1965.30 +34.00       Hover/Click
Jun21 201007 1966.70 1966.70 1966.70 1966.70 +34.00       Hover/Click
Total Volume and Open Interest 11,985 56,979 -13  
Volatility Index(CBOE)
Oct20 201007 31.55 31.62 29.68 30.03 -1.20 30,325 98,129 -4,366  
Nov20 201007 32.47 32.52 31.37 31.73 -0.50 22,082 92,686 +5,520  
Dec20 201007 30.95 31.10 29.98 30.23 -0.60 7,013 32,312 +358  
Jan21 201007 30.19 30.19 29.42 29.73 -0.25 2,557 18,079 -28  
Total Volume and Open Interest 65,913 266,612 +1,713  
S & P 600(CME)
Dec20 201007 909.50 909.50 909.50 909.50 +13.10        
Mar21 201007 910.10 910.10 910.10 910.10 +13.20        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201007 1568.20 1613.40 1564.10 1609.80 +35.60 146,780 501,551 +643 Hover/Click
Mar21 201007 1575.00 1610.00 1575.00 1606.50 +35.20 102 112 +10 Hover/Click
Jun21 201007 1602.20 1602.20 1602.20 1602.20 +33.10       Hover/Click
Total Volume and Open Interest 146,882 501,663 +653  
Nikkei 225(CME)
Dec20 201007 23270 23560 23265 23535 +225 2,980 15,094 +261  
Mar21 201007 23495 23495 23495 23495 +225 0 21 +0  
Total Volume and Open Interest 2,980 15,115 +261  
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 201007 23280 23415 23255 23410 +10 369,668 331,535 -117  
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 201007 23280 23410 23250 23410 +10 37,487 298,233 +2,073  
Mar21 201007 23220 23350 23210 23350 unch 191 9,418 +47  
Jun21 201007 23160 23190 23160 23190 +10 0 15,868 +0  
Total Volume and Open Interest 37,682 388,774 +2,124  
Nikkei 225(CME) Yen
Dec20 201007 23225 23515 23220 23495 +225 24,644 41,836 +761  
Mar21 201007 23430 23430 23430 23430 +225 2 11 +3  
Jun21 201007 23250 23250 23250 23250 +225        
Total Volume and Open Interest 24,646 41,851 +764  
Nikkei 225(CME) e-Mini Yen
Dec20 201007 23500 23500 23495 23500 +230        
Mar21 201007 23430 23430 23430 23430 +220        
Jun21 201007 23250 23250 23250 23250 +220        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201007 4881.5 4915.5 4863.0 4880.0 -13.5 49,523 235,833 -4,774  
Nov20 201007 4894.0 4902.5 4868.0 4876.5 -13.0 5 105 +0  
Dec20 201007 4863.0 4889.0 4845.5 4868.0 -14.0 0 65,730 -35  
Mar21 201007 4856.0 4856.0 4856.0 4856.0 -14.0        
Jun21 201007 4768.0 4768.0 4768.0 4768.0 -12.0        
Sep21 201007 4753.0 4753.0 4753.0 4753.0 -12.0        
Total Volume and Open Interest 49,528 316,174 -4,809  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201007 23946 24266 23880 24173 +222 115,908 118,636 -3,343  
Nov20 201007 23932 24238 23860 24145 +215 473 286 +188  
Dec20 201007 23929 24238 23881 24148 +223 383 13,920 +10  
Total Volume and Open Interest 116,811 136,422 -3,113  
DAX(EUREX) Weekly Monthly
Dec20 201007 12799.0 12947.0 12782.0 12899.5 unch 50,854 70,937 -2,701  
Mar21 201007 12899.5 12919.5 12840.0 12889.5 unch 11 1,023 -34  
Jun21 201007 12897.0 12897.0 12897.0 12897.0 unch 0 2 +0  
Total Volume and Open Interest 50,865 71,962 -2,735  
Mini-DAX(EUREX)
Dec20 201007 12798.0 12945.0 12782.0 12899.5 unch 37,778 13,634 -1,304  
Mar21 201007 12834.0 12930.0 12817.0 12889.5 unch 54 120 +2  
Jun21 201007 12897.0 12897.0 12897.0 12897.0 unch 0 4 -1  
Total Volume and Open Interest 37,832 13,758 -1,303  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201007 3200 3237 3197 3223 -4 611,121 3,372,628 -74,867  
Mar21 201007 3221 3221 3200 3209 -4 12 35,813 +5  
Jun21 201007 3160 3160 3160 3160 -4 0 45,190 +0  
Total Volume and Open Interest 611,133 3,475,657 -74,862  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201007 10198 10233 10123 10137 -60 23,042 137,844 +175  
Mar21 201007 10086 10086 10019 10027 -59 16 200 +10  
Jun21 201007 9879 9879 9879 9879 -60 0 15 +0  
Total Volume and Open Interest 23,058 138,059 +185  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201007 5872.00 5947.50 5872.00 5923.50 +8.00 73,198 776,067 -1,250  
Mar21 201007 5885.00 5885.00 5885.00 5885.00 +9.00 0 223 +0  
Jun21 201007 5840.50 5840.50 5840.50 5840.50 +9.00 0 68 +0  
Total Volume and Open Interest 73,198 776,358 -1,250  
SPI 200(SFE) Weekly Monthly
Dec20 201007 5951.0 6035.0 5912.0 6020.0 +71.0 53,166 308,389 -390  
Mar21 201007 5958.0 5958.0 5958.0 5958.0 +70.0 0 1,732 +0  
Jun21 201007 5936.0 5936.0 5936.0 5936.0 +70.0 0 288 +0  
Total Volume and Open Interest 53,303 311,523 -367  
FTSE MIB(ISE)
Dec20 201007 19295.00 19445.00 19265.00 19369.00 +172.00 15,688 63,870 +0  
Mar21 201007 19220.00 19300.00 19190.00 19269.00 +172.00 18 166 +0  
Jun21 201007 18874.00 18874.00 18874.00 18874.00 +179.00        
Total Volume and Open Interest 15,706 64,036 +0  
KOSPI 200(KFE)
Dec20 201007 312.55 317.70 311.85 317.70 +3.30 280,339 273,844 -1,590  
Mar21 201007 309.00 314.20 308.25 313.95 +2.95 175 4,342 +61  
Jun21 201007 314.15 314.15 314.15 314.15 +15.50 1 14,792 +0  
Total Volume and Open Interest 280,520 313,102 -1,527  
GSCI(CME) Weekly Monthly
Oct20 201007 353.00 353.35 353.00 353.35 -0.40 252 5,646 -139  
Nov20 201007 357.20 357.20 357.20 357.20 -0.15 74 71 +71  
Dec20 201007 361.15 361.15 361.15 361.15 +7.75        
Total Volume and Open Interest 326 5,717 -68  
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