Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 08, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201008 1051.25 1069.00 1048.50 1050.00 -1.00 212,107 392,944 -2,070 Hover/Click
Jan21 201008 1051.00 1068.00 1046.50 1048.00 -3.50 98,153 180,384 +7,419 Hover/Click
Mar21 201008 1032.25 1042.00 1021.75 1023.00 -9.50 33,501 187,859 +1,778 Hover/Click
May21 201008 1025.00 1033.25 1016.25 1017.25 -7.25 16,998 95,595 +915 Hover/Click
Jul21 201008 1025.50 1032.25 1016.75 1018.50 -6.75 18,257 67,996 -1,976 Hover/Click
Aug21 201008 1018.25 1022.75 1010.50 1010.75 -6.00 492 4,499 -67 Hover/Click
Sep21 201008 991.25 995.00 982.00 983.75 -6.00 209 2,768 +22 Hover/Click
Nov21 201008 966.50 971.50 958.00 960.50 -6.00 11,418 54,600 +1,125 Hover/Click
Jan22 201008 964.75 969.00 956.00 958.25 -5.75 1,025 8,357 -277 Hover/Click
Mar22 201008 944.50 945.25 935.25 938.00 -3.25 2,566 21,398 +336 Hover/Click
May22 201008 938.00 942.00 932.75 934.25 -3.50 724 3,577 +386 Hover/Click
Jul22 201008 942.50 944.00 935.75 936.50 -3.75 138 1,280 +40 Hover/Click
Aug22 201008 931.25 933.25 931.25 931.25 -3.75 0 32 +0 Hover/Click
Sep22 201008 915.50 915.50 915.50 915.50 -1.00 0 35 +0 Hover/Click
Total Volume and Open Interest 395,839 1,023,352 +7,702  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201008 362.80 369.80 356.60 359.20 -1.80 682 995 -497 Hover/Click
Dec20 201008 362.50 372.00 355.70 359.60 -2.20 66,272 189,430 +4,881 Hover/Click
Jan21 201008 357.80 366.10 352.90 356.80 -0.70 18,820 58,541 +1,625 Hover/Click
Mar21 201008 348.90 355.20 343.60 344.90 -4.80 14,464 78,429 +923 Hover/Click
May21 201008 344.10 348.60 338.20 338.80 -5.30 6,668 54,989 -33 Hover/Click
Jul21 201008 342.90 345.90 336.80 337.30 -5.00 3,523 29,741 -96 Hover/Click
Aug21 201008 339.30 341.40 332.80 333.20 -4.60 413 5,952 +16 Hover/Click
Sep21 201008 333.30 335.00 327.20 327.60 -4.40 146 7,248 +30 Hover/Click
Oct21 201008 325.70 327.50 320.40 321.00 -3.70 211 5,855 +19 Hover/Click
Dec21 201008 324.90 327.00 320.50 321.10 -3.10 755 14,829 +56 Hover/Click
Total Volume and Open Interest 112,347 452,711 +7,071  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201008 33.30 33.30 33.24 33.24 -0.07 143 238 -137 Hover/Click
Dec20 201008 33.03 33.45 32.81 33.00 -0.03 72,601 186,091 -3,239 Hover/Click
Jan21 201008 33.01 33.40 32.78 33.03 +0.01 19,502 64,324 +2,336 Hover/Click
Mar21 201008 32.98 33.33 32.75 32.98 -0.01 16,002 74,908 -241 Hover/Click
May21 201008 32.92 33.27 32.70 32.93 -0.01 6,836 64,512 +303 Hover/Click
Jul21 201008 32.81 33.27 32.72 32.99 +0.03 3,636 37,855 +252 Hover/Click
Aug21 201008 32.66 33.17 32.66 32.92 +0.02 585 7,167 +71 Hover/Click
Sep21 201008 32.50 32.94 32.45 32.68 +0.02 374 4,429 +115 Hover/Click
Oct21 201008 32.23 32.57 32.07 32.30 +0.10 443 6,170 +102 Hover/Click
Dec21 201008 32.28 32.54 32.02 32.25 +0.09 903 18,004 +138 Hover/Click
Total Volume and Open Interest 121,303 470,998 -235  
Canola(WCE) Weekly Monthly
Nov20 201008 523.7 527.9 522.2 522.8 -2.6 30,878 85,997 -21,307 Hover/Click
Jan21 201008 530.8 534.3 528.9 529.4 -2.6 7,253 58,720 +1,181 Hover/Click
Mar21 201008 538.4 540.3 535.2 535.6 -2.6 3,783 26,772 +957 Hover/Click
May21 201008 540.4 541.4 537.5 538.2 -1.6 932 15,528 -188 Hover/Click
Jul21 201008 541.3 541.9 538.1 539.0 -1.4 429 7,351 +32 Hover/Click
Total Volume and Open Interest 43,543 211,738 -19,162  
Corn(CBOT) Weekly Monthly
Dec20 201008 389.00 394.50 386.50 387.00 -1.75 213,443 783,753 -1,709 Hover/Click
Mar21 201008 397.25 402.25 394.25 394.75 -2.50 67,995 273,532 +6,577 Hover/Click
May21 201008 402.00 406.75 399.25 399.75 -2.25 23,414 135,109 +796 Hover/Click
Jul21 201008 405.00 409.50 402.50 403.00 -2.25 21,157 132,532 +1,949 Hover/Click
Sep21 201008 392.00 394.75 389.75 390.25 -2.25 5,846 51,028 +1,641 Hover/Click
Dec21 201008 395.00 397.25 391.75 392.50 -3.00 14,416 149,946 +627 Hover/Click
Mar22 201008 403.75 404.25 399.50 400.00 -2.75 423 9,029 -32 Hover/Click
May22 201008 406.25 406.25 402.25 402.50 -2.50 44 1,273 -16 Hover/Click
Jul22 201008 406.00 408.25 404.00 404.50 -1.75 385 6,615 +146 Hover/Click
Sep22 201008 394.50 394.75 392.25 392.25 -2.50 85 650 -45 Hover/Click
Total Volume and Open Interest 347,480 1,550,416 +9,940  
Wheat(CBOT) Weekly Monthly
Dec20 201008 608.75 616.75 593.25 595.25 -12.25 83,093 211,405 +369 Hover/Click
Mar21 201008 611.50 618.00 597.25 598.75 -11.25 22,811 74,397 +2,654 Hover/Click
May21 201008 611.50 617.50 598.50 599.75 -11.75 20,189 33,345 +1,041 Hover/Click
Jul21 201008 605.00 609.00 592.00 593.50 -12.00 19,126 54,341 +3,365 Hover/Click
Sep21 201008 604.25 611.00 595.25 597.75 -10.50 4,385 8,802 +797 Hover/Click
Dec21 201008 613.50 617.25 602.50 605.75 -9.00 4,475 22,912 +583 Hover/Click
Total Volume and Open Interest 154,803 409,883 +9,055  
Wheat(KCBT) Weekly Monthly
Dec20 201008 546.50 552.75 527.50 528.75 -15.75 31,835 122,258 +1,506 Hover/Click
Mar21 201008 555.00 561.00 536.25 537.50 -15.50 13,462 61,642 +1,859 Hover/Click
May21 201008 558.75 566.50 542.50 543.75 -15.25 6,215 20,343 -133 Hover/Click
Jul21 201008 564.25 569.75 547.50 548.75 -14.50 8,891 21,070 +536 Hover/Click
Sep21 201008 569.25 575.00 554.00 555.25 -14.00 2,050 4,844 +281 Hover/Click
Dec21 201008 576.75 583.50 563.50 564.50 -13.25 1,151 3,714 +209 Hover/Click
Mar22 201008 580.00 588.25 569.25 570.25 -13.00 120 261 +30 Hover/Click
Total Volume and Open Interest 63,745 234,349 +4,298  
Wheat(MGE) Weekly Monthly
Dec20 201008 548.00 554.75 539.00 542.50 -6.75 5,901 36,735 +352 Hover/Click
Mar21 201008 561.50 567.50 552.75 555.50 -6.75 2,421 16,469 +633 Hover/Click
May21 201008 570.25 576.50 561.50 564.50 -6.50 519 4,050 +39 Hover/Click
Jul21 201008 578.75 584.00 570.00 573.25 -6.00 393 2,289 +101 Hover/Click
Sep21 201008 583.50 585.00 574.50 579.25 -4.25 114 2,297 +22 Hover/Click
Dec21 201008 595.00 596.00 581.00 588.00 -3.00 48 725 +19 Hover/Click
Total Volume and Open Interest 9,399 62,588 +1,167  
Oats(CBOT) Weekly Monthly
Dec20 201008 295.75 296.00 289.00 292.75 -1.25 557 4,667 +140 Hover/Click
Mar21 201008 292.00 294.00 290.00 292.75 -1.50 81 587 +32 Hover/Click
May21 201008 290.50 291.75 288.25 291.75 -0.75 10 86 +3 Hover/Click
Jul21 201008 291.50 291.50 291.50 291.50 -1.25 2 9 +0 Hover/Click
Total Volume and Open Interest 650 5,351 +175  
Rough Rice(CBOT) Weekly Monthly
Nov20 201008 12.64 12.73 12.64 12.65 -0.01 353 8,810 +89 Hover/Click
Jan21 201008 12.90 12.91 12.83 12.84 -0.01 81 1,126 +46 Hover/Click
Mar21 201008 13.00 13.00 12.95 12.95 +0.01 22 75 +11 Hover/Click
May21 201008 12.98 12.98 12.98 12.98 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 457 10,026 +147  
Live Cattle(CME) Weekly Monthly
Oct20 201008 110.250 110.350 109.650 109.700 -0.480 2,912 13,371 -1,029 Hover/Click
Dec20 201008 113.000 113.300 112.535 112.635 -0.465 18,710 121,777 -855 Hover/Click
Feb21 201008 116.000 116.180 114.930 115.000 -0.930 9,661 68,473 +412 Hover/Click
Apr21 201008 117.330 117.785 116.385 116.430 -1.000 6,606 52,653 -177 Hover/Click
Jun21 201008 111.100 111.300 110.000 110.135 -0.965 4,100 28,797 -388 Hover/Click
Aug21 201008 109.535 109.680 108.400 108.450 -1.000 1,626 5,124 +223 Hover/Click
Total Volume and Open Interest 44,043 292,713 -1,689  
Feeder Cattle(CME) Weekly Monthly
Oct20 201008 138.185 138.880 137.800 138.050 -0.450 2,046 4,590 -325 Hover/Click
Nov20 201008 137.735 138.100 136.350 136.450 -1.430 6,812 18,528 +114 Hover/Click
Jan21 201008 136.325 136.350 134.735 134.985 -1.340 3,832 12,547 +32 Hover/Click
Mar21 201008 136.050 136.150 134.435 134.630 -1.420 1,820 5,946 +194 Hover/Click
Apr21 201008 137.735 137.735 135.935 136.150 -1.480 448 1,063 +24 Hover/Click
May21 201008 137.880 138.400 136.685 136.950 -1.585 306 816 +8 Hover/Click
Aug21 201008 143.485 143.535 142.130 142.330 -1.750 136 269 +83 Hover/Click
Total Volume and Open Interest 15,402 43,761 +132  
Lean Hogs(CME) Weekly Monthly
Oct20 201008 77.230 77.580 77.000 77.350 +0.470 5,446 16,334 -2,918 Hover/Click
Dec20 201008 65.280 67.450 65.220 66.850 +2.270 17,978 96,089 -547 Hover/Click
Feb21 201008 69.500 70.980 69.500 70.400 +1.270 9,662 43,833 +41 Hover/Click
Apr21 201008 73.800 74.600 73.680 74.330 +0.780 6,491 37,665 +1,209 Hover/Click
May21 201008 78.500 78.650 78.300 78.630 +0.630 25 1,303 +5  
Jun21 201008 82.400 82.950 82.350 82.850 +0.470 3,460 20,735 +732 Hover/Click
Jul21 201008 82.280 82.780 82.230 82.680 +0.400 891 6,863 -6 Hover/Click
Aug21 201008 80.900 81.280 80.850 80.980 +0.130 303 4,260 +61 Hover/Click
Total Volume and Open Interest 44,369 229,028 -1,368  
Class III Milk(CME) Weekly Monthly
Oct20 201008 20.57 20.67 20.39 20.63 +0.25 354 4,455 +25 Hover/Click
Nov20 201008 19.41 19.47 19.12 19.30 -0.06 415 4,384 +58 Hover/Click
Dec20 201008 17.76 17.83 17.64 17.74 +0.02 655 3,403 +149 Hover/Click
Jan21 201008 16.96 16.99 16.93 16.97 unch 105 1,460 +72 Hover/Click
Feb21 201008 16.59 16.59 16.54 16.59 +0.03 16 1,127 +3 Hover/Click
Mar21 201008 16.56 16.56 16.56 16.56 unch 15 1,204 +0 Hover/Click
Apr21 201008 16.51 16.51 16.51 16.51 unch 52 713 +43 Hover/Click
May21 201008 16.52 16.56 16.52 16.54 +0.01 52 824 +32 Hover/Click
Jun21 201008 16.66 16.67 16.66 16.66 unch 79 739 +61 Hover/Click
Jul21 201008 16.90 16.90 16.90 16.90 unch 13 234 +10 Hover/Click
Aug21 201008 16.87 16.87 16.87 16.87 unch 3 188 +0 Hover/Click
Sep21 201008 17.00 17.00 17.00 17.00 unch 0 165 +0 Hover/Click
Oct21 201008 16.88 16.88 16.88 16.88 unch 0 195 +0 Hover/Click
Total Volume and Open Interest 1,759 19,262 +453  
Cocoa(ICE) Weekly Monthly
Dec20 201008 2465 2492 2454 2473 +21 17,157 88,000 -1,824 Hover/Click
Mar21 201008 2449 2474 2440 2459 +18 8,947 65,598 +392 Hover/Click
May21 201008 2440 2463 2432 2452 +17 2,857 28,482 +145 Hover/Click
Jul21 201008 2435 2457 2429 2448 +17 768 16,457 +111 Hover/Click
Sep21 201008 2428 2444 2423 2440 +15 162 9,350 +38 Hover/Click
Dec21 201008 2432 2432 2409 2429 +15 768 9,703 +0 Hover/Click
Mar22 201008 2429 2429 2429 2429 +15 38 475 +29 Hover/Click
Total Volume and Open Interest 31,225 218,593 -609  
Coffee "C"(ICE) Weekly Monthly
Dec20 201008 110.15 112.15 107.90 110.25 +0.65 15,255 102,555 -1,999 Hover/Click
Mar21 201008 112.40 114.30 110.15 112.55 +0.75 9,248 68,731 +831 Hover/Click
May21 201008 114.20 115.80 111.85 114.05 +0.65 3,635 35,196 +191 Hover/Click
Jul21 201008 115.60 117.35 113.35 115.55 +0.60 1,748 28,539 -161 Hover/Click
Sep21 201008 117.80 118.70 114.70 116.90 +0.65 909 12,222 +72 Hover/Click
Dec21 201008 119.45 120.35 116.35 118.55 +0.65 635 15,153 -64 Hover/Click
Total Volume and Open Interest 31,700 278,564 -1,043  
Orange Juice(ICE) Weekly Monthly
Nov20 201008 112.45 115.50 111.90 113.05 +0.25 425 6,216 -202 Hover/Click
Jan21 201008 114.85 117.05 114.25 115.05 +0.15 248 3,313 +179 Hover/Click
Mar21 201008 117.50 118.90 117.30 117.75 +0.20 26 996 -11 Hover/Click
May21 201008 120.25 120.50 120.15 120.50 +0.25 4 133 +1 Hover/Click
Jul21 201008 123.05 123.30 123.05 123.10 +0.10 4 58 +4 Hover/Click
Sep21 201008 125.95 126.25 125.20 125.20 -0.50 0 20 +0 Hover/Click
Total Volume and Open Interest 707 10,741 -29  
Sugar #11(ICE) Weekly Monthly
Mar21 201008 14.09 14.24 14.08 14.17 +0.03 56,877 418,795 +5,711 Hover/Click
May21 201008 13.67 13.79 13.67 13.74 +0.01 21,700 159,987 +1,084 Hover/Click
Jul21 201008 13.29 13.39 13.28 13.37 +0.03 21,774 118,048 +2,729 Hover/Click
Oct21 201008 13.15 13.25 13.14 13.23 +0.03 8,262 98,459 -309 Hover/Click
Mar22 201008 13.36 13.44 13.33 13.43 +0.02 5,838 52,212 -416 Hover/Click
May22 201008 12.85 12.93 12.80 12.92 +0.02 4,010 36,405 -30 Hover/Click
Jul22 201008 12.48 12.57 12.42 12.56 +0.04 4,504 28,957 +2,197 Hover/Click
Oct22 201008 12.32 12.36 12.22 12.35 +0.03 1,104 20,385 +107 Hover/Click
Total Volume and Open Interest 125,546 946,439 +10,897  
London Cocoa(LCE) Weekly Monthly
Dec20 201008 1710 1727 1702 1712 +2 9,145 50,113 -1,811 Hover/Click
Mar21 201008 1693 1710 1688 1699 +4 9,080 62,343 +155 Hover/Click
May21 201008 1683 1695 1676 1687 +4 3,947 37,931 -650 Hover/Click
Jul21 201008 1680 1685 1667 1678 +3 1,992 15,503 -10 Hover/Click
Sep21 201008 1669 1677 1663 1672 +3 1,252 18,249 +313 Hover/Click
Dec21 201008 1665 1672 1658 1667 +3 538 19,507 -124 Hover/Click
Mar22 201008 1672 1672 1672 1672 +3 41 1,316 +16 Hover/Click
Total Volume and Open Interest 26,028 205,557 -2,095  
London Sugar(LCE) Weekly Monthly
Dec20 201008 384.30 387.00 383.10 385.80 +1.70 4,021 39,258 -235 Hover/Click
Mar21 201008 386.60 388.80 385.20 387.70 +2.10 1,947 24,130 +81 Hover/Click
May21 201008 387.20 388.30 386.00 387.70 +1.40 854 14,850 +191 Hover/Click
Aug21 201008 382.20 382.70 380.70 382.40 +0.90 113 5,791 +36 Hover/Click
Oct21 201008 377.90 377.90 375.60 377.60 +0.70 52 4,139 +20 Hover/Click
Total Volume and Open Interest 7,016 90,472 +110  
Cotton(ICE) Weekly Monthly
Oct20 201008 66.19 66.19 66.19 66.19 -0.10 0 70 +0 Hover/Click
Dec20 201008 67.77 68.29 67.10 67.49 -0.10 15,025 125,125 -420 Hover/Click
Mar21 201008 68.52 69.00 67.87 68.26 -0.09 6,681 59,374 +1,110 Hover/Click
May21 201008 69.11 69.54 68.48 68.90 -0.05 2,857 13,656 +172 Hover/Click
Jul21 201008 69.49 69.93 68.91 69.32 -0.07 1,450 10,120 -299 Hover/Click
Oct21 201008 67.82 67.82 67.82 67.82 -0.12 0 4 +0 Hover/Click
Total Volume and Open Interest 26,216 226,996 +666  
Lumber(CME) Weekly Monthly
Nov20 201008 573.5 586.3 571.4 586.3 +19.0 163 2,085 +5  
Jan21 201008 486.3 496.5 482.0 496.5 +19.0 104 957 -17  
Mar21 201008 435.0 446.7 435.0 445.7 +18.0 12 374 +0  
May21 201008 427.9 434.6 427.9 434.6 +19.0 13 151 +6  
Jul21 201008 420.5 420.5 420.5 420.5 +19.0 0 2 +0  
Sep21 201008 422.0 422.0 422.0 422.0 +19.0        
Nov21 201008 422.0 422.0 422.0 422.0 +19.0        
Total Volume and Open Interest 292 3,569 -6  
Crude Oil(NYM) Weekly Monthly
Nov20 201008 39.99 41.33 39.76 41.19 +1.24 400,531 306,975 -17,231 Hover/Click
Dec20 201008 40.23 41.59 40.05 41.47 +1.24 198,236 321,734 +7,913 Hover/Click
Jan21 201008 40.61 41.92 40.40 41.81 +1.22 78,119 175,894 -1,389 Hover/Click
Feb21 201008 41.05 42.23 40.75 42.14 +1.20 30,698 126,017 -1,486 Hover/Click
Mar21 201008 41.37 42.52 41.12 42.43 +1.16 38,268 155,042 +359 Hover/Click
Apr21 201008 41.67 42.75 41.42 42.68 +1.11 14,927 57,644 +2,214 Hover/Click
May21 201008 41.90 42.96 41.68 42.90 +1.07 8,390 46,062 +286 Hover/Click
Jun21 201008 42.17 43.15 41.91 43.09 +1.03 47,720 191,532 +3,534 Hover/Click
Jul21 201008 42.34 43.27 42.34 43.22 +0.98 2,987 40,595 +397 Hover/Click
Aug21 201008 42.82 43.37 42.68 43.32 +0.93 3,700 33,429 -35 Hover/Click
Sep21 201008 42.54 43.49 42.54 43.41 +0.90 9,855 58,452 +1,471 Hover/Click
Oct21 201008 43.23 43.55 43.23 43.49 +0.87 3,383 28,639 -186 Hover/Click
Nov21 201008 43.58 43.59 43.11 43.55 +0.84 1,984 26,974 -639 Hover/Click
Dec21 201008 42.88 43.75 42.68 43.59 +0.82 44,334 226,955 -2,448 Hover/Click
Jan22 201008 43.69 43.69 43.27 43.60 +0.79 1,197 26,998 +307 Hover/Click
Feb22 201008 43.62 43.62 43.35 43.62 +0.76 430 13,716 -27 Hover/Click
Total Volume and Open Interest 914,330 2,111,762 -3,451  
e-miNY Crude Oil(NYM)
Nov20 201008 39.975 41.325 39.750 41.200 +1.250 10,534 913 +47  
Dec20 201008 40.325 41.600 40.050 41.475 +1.250 1,260 966 +64  
Jan21 201008 40.650 41.900 40.425 41.800 +1.200 58 152 -4  
Feb21 201008 41.400 42.150 41.400 42.150 +1.200 1 70 -1  
Mar21 201008 42.200 42.600 41.175 42.425 +1.150 10 33 +0  
Apr21 201008 42.450 42.675 41.500 42.675 +1.100 2 66 +0  
May21 201008 42.800 42.900 41.750 42.900 +1.075 2 39 +1  
Jun21 201008 43.075 43.100 42.000 43.100 +1.050 13 149 +4  
Jul21 201008 43.225 43.225 43.225 43.225 +0.975 0 11 +0  
Aug21 201008 43.325 43.325 43.125 43.325 +0.925 0 3 +0  
Total Volume and Open Interest 11,900 2,577 +105  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201008 116.38 119.39 115.81 119.23 +3.15 77,236 110,641 -5,942 Hover/Click
Dec20 201008 117.48 120.50 116.96 120.32 +3.09 51,501 68,401 +3,736 Hover/Click
Jan21 201008 118.85 121.89 118.45 121.66 +2.96 22,159 44,619 +1,348 Hover/Click
Feb21 201008 119.92 123.20 119.83 122.98 +2.91 12,379 34,704 -626 Hover/Click
Mar21 201008 123.18 124.29 121.28 124.05 +2.84 13,069 27,078 -1,128 Hover/Click
Apr21 201008 123.46 124.77 122.85 124.72 +2.76 4,414 20,338 +427 Hover/Click
May21 201008 123.15 125.79 123.12 125.68 +2.70 2,137 10,881 -81 Hover/Click
Jun21 201008 124.41 126.93 123.97 126.77 +2.63 10,147 27,791 -1,631 Hover/Click
Jul21 201008 127.24 128.21 127.18 128.17 +2.57 2,315 7,991 +515 Hover/Click
Aug21 201008 128.76 129.45 128.76 129.45 +2.52 1,895 6,216 +378 Hover/Click
Sep21 201008 130.59 130.71 129.72 130.71 +2.49 2,477 7,535 -464 Hover/Click
Oct21 201008 130.87 131.88 130.87 131.85 +2.46 1,615 4,878 -281 Hover/Click
Nov21 201008 132.85 132.85 132.85 132.85 +2.44 576 3,816 -9 Hover/Click
Dec21 201008 132.32 133.84 131.16 133.66 +2.43 6,838 30,258 +113 Hover/Click
Total Volume and Open Interest 210,103 432,234 -2,901  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201008 120.60 123.76 120.37 123.16 +3.07 75,955 111,423 -1,972 Hover/Click
Dec20 201008 117.48 120.50 117.17 120.07 +2.95 68,036 68,988 -2,613 Hover/Click
Jan21 201008 116.92 119.44 116.20 119.09 +2.86 30,298 33,611 +205 Hover/Click
Feb21 201008 117.77 120.22 117.05 119.92 +2.81 11,944 16,119 +983 Hover/Click
Mar21 201008 119.45 122.10 119.42 121.87 +2.82 9,671 27,255 +273 Hover/Click
Apr21 201008 132.44 133.82 132.33 133.75 +2.63 6,003 20,091 -819 Hover/Click
May21 201008 132.85 135.16 132.85 135.07 +2.59 4,473 12,786 -660 Hover/Click
Jun21 201008 133.18 135.50 132.62 135.26 +2.54 6,817 29,220 -1,658 Hover/Click
Jul21 201008 133.13 134.99 133.13 134.90 +2.53 1,773 6,291 +203 Hover/Click
Aug21 201008 133.38 134.11 133.38 134.11 +2.56 1,842 3,300 +163 Hover/Click
Total Volume and Open Interest 224,515 356,860 -6,104  
e-miNY RBOB Gasoline(NYM)
Nov20 201008 123.16 123.16 123.16 123.16 +3.07 0 2 +0  
Dec20 201008 120.07 120.07 120.07 120.07 +2.95 0 1 +0  
Jan21 201008 119.09 119.09 119.09 119.09 +2.86        
Feb21 201008 119.92 119.92 119.92 119.92 +2.81        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201008 2.590 2.651 2.508 2.627 +0.021 149,529 280,547 -9,746 Hover/Click
Dec20 201008 3.105 3.160 3.075 3.149 unch 60,861 150,794 -1,204 Hover/Click
Jan21 201008 3.251 3.304 3.225 3.299 +0.005 41,256 138,293 -3,064 Hover/Click
Feb21 201008 3.219 3.261 3.183 3.258 +0.010 16,732 69,884 +2,037 Hover/Click
Mar21 201008 3.097 3.146 3.072 3.146 +0.016 24,618 124,442 +401 Hover/Click
Apr21 201008 2.782 2.830 2.771 2.830 +0.026 18,310 83,569 -973 Hover/Click
May21 201008 2.741 2.777 2.723 2.777 +0.025 9,433 46,979 -447 Hover/Click
Jun21 201008 2.771 2.804 2.753 2.804 +0.025 5,503 33,057 -10 Hover/Click
Jul21 201008 2.803 2.840 2.790 2.840 +0.025 4,192 21,524 +181 Hover/Click
Aug21 201008 2.812 2.847 2.798 2.847 +0.027 2,928 25,904 -460 Hover/Click
Sep21 201008 2.800 2.833 2.783 2.833 +0.029 3,685 34,179 -133 Hover/Click
Oct21 201008 2.830 2.861 2.811 2.861 +0.031 11,467 79,650 +609 Hover/Click
Nov21 201008 2.881 2.917 2.868 2.917 +0.029 3,358 30,262 +157 Hover/Click
Dec21 201008 3.020 3.052 3.005 3.052 +0.028 1,257 25,741 +230 Hover/Click
Jan22 201008 3.114 3.151 3.108 3.151 +0.028 1,639 26,682 +307 Hover/Click
Feb22 201008 3.066 3.098 3.059 3.098 +0.024 473 15,745 +261 Hover/Click
Total Volume and Open Interest 359,088 1,275,017 -11,220  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201008 42.15 43.47 41.86 43.34 +1.35 291,684 487,366 -16,143 Hover/Click
Jan21 201008 42.60 43.89 42.33 43.77 +1.31 123,247 312,357 +3,518 Hover/Click
Feb21 201008 42.99 44.21 42.73 44.10 +1.25 46,334 171,585 -135 Hover/Click
Mar21 201008 43.35 44.51 43.09 44.41 +1.20 38,112 144,460 -215 Hover/Click
Apr21 201008 43.69 44.80 43.43 44.70 +1.15 15,330 76,204 +718 Hover/Click
May21 201008 44.00 45.06 43.76 44.97 +1.10 12,112 77,236 +596 Hover/Click
Jun21 201008 44.24 45.31 44.06 45.23 +1.07 37,146 195,622 -1,035 Hover/Click
Jul21 201008 44.48 45.48 44.48 45.43 +1.03 4,723 62,647 +301 Hover/Click
Aug21 201008 44.58 45.68 44.58 45.63 +1.00 3,113 41,036 -552 Hover/Click
Sep21 201008 45.65 45.82 45.61 45.80 +0.97 5,615 51,054 -143 Hover/Click
Oct21 201008 45.94 45.94 45.94 45.94 +0.94 1,360 31,125 -41 Hover/Click
Nov21 201008 46.06 46.06 46.06 46.06 +0.91 629 30,035 +11 Hover/Click
Dec21 201008 45.44 46.26 45.23 46.16 +0.87 31,523 221,875 -690 Hover/Click
Jan22 201008 46.27 46.27 46.27 46.27 +0.85 156 26,602 +25 Hover/Click
Total Volume and Open Interest 630,943 2,369,768 -9,821  
Gas Oil(ICE) Weekly Monthly
Oct20 201008 337.25 348.50 336.25 343.50 +11.25 47,130 53,420 -5,193 Hover/Click
Nov20 201008 340.75 351.00 339.00 346.50 +10.50 105,895 165,801 +743 Hover/Click
Dec20 201008 344.00 354.25 342.50 349.50 +10.00 93,885 149,838 -2,283 Hover/Click
Jan21 201008 348.75 358.00 347.00 353.75 +9.75 29,495 77,982 +4,231 Hover/Click
Feb21 201008 352.50 362.25 352.50 358.00 +9.50 10,920 57,963 +268 Hover/Click
Mar21 201008 357.25 366.25 356.75 361.75 +9.00 12,639 46,284 +2,591 Hover/Click
Apr21 201008 360.25 369.25 360.25 365.00 +8.75 5,185 27,228 -567 Hover/Click
May21 201008 363.75 372.25 363.75 368.50 +8.75 2,987 25,521 +9 Hover/Click
Jun21 201008 367.00 375.25 366.50 371.25 +8.50 18,410 49,006 +2,509 Hover/Click
Jul21 201008 370.25 378.50 370.25 375.00 +8.50 2,392 19,299 -325 Hover/Click
Total Volume and Open Interest 355,918 949,450 +4,953  
Ethanol(CBOT)
Nov20 201008 1.395 1.410 1.390 1.395 +0.019 1 68 +0  
Dec20 201008 1.374 1.374 1.374 1.374 +0.019 2 6 +2  
Jan21 201008 1.359 1.359 1.359 1.359 +0.019        
Feb21 201008 1.359 1.359 1.359 1.359 +0.019        
Mar21 201008 1.359 1.359 1.359 1.359 +0.019        
Apr21 201008 1.374 1.374 1.374 1.374 +0.019        
May21 201008 1.374 1.374 1.374 1.374 +0.019        
Jun21 201008 1.374 1.374 1.374 1.374 +0.019        
Total Volume and Open Interest 3 74 +2  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201008 40.05 41.33 39.77 41.19 +1.24 25,601 33,631 -2,463 Hover/Click
Dec20 201008 40.32 41.59 40.10 41.47 +1.24 37,630 93,170 -3,213 Hover/Click
Jan21 201008 40.63 41.91 40.63 41.81 +1.22 29,509 28,312 -185 Hover/Click
Feb21 201008 40.97 42.22 40.97 42.14 +1.20 15,145 14,770 +575 Hover/Click
Mar21 201008 41.50 42.48 41.50 42.43 +1.16 6,866 18,910 +181 Hover/Click
Apr21 201008 41.62 42.71 41.62 42.68 +1.11 3,322 6,464 -12 Hover/Click
May21 201008 42.16 42.92 42.16 42.90 +1.07 1,089 5,896 -7 Hover/Click
Jun21 201008 42.13 43.12 42.13 43.09 +1.03 8,735 38,622 +2,207 Hover/Click
Jul21 201008 42.48 43.22 42.47 43.22 +0.98 273 6,025 +56 Hover/Click
Aug21 201008 43.32 43.32 43.32 43.32 +0.93 227 6,223 +0 Hover/Click
Sep21 201008 43.41 43.41 43.41 43.41 +0.90 780 6,501 -31 Hover/Click
Oct21 201008 43.49 43.49 43.49 43.49 +0.87 225 6,795 -20 Hover/Click
Nov21 201008 43.55 43.55 43.55 43.55 +0.84 69 6,130 -37 Hover/Click
Dec21 201008 42.90 43.72 42.88 43.59 +0.82 6,189 81,356 -32 Hover/Click
Jan22 201008 43.60 43.60 43.60 43.60 +0.79 26 3,769 -7 Hover/Click
Feb22 201008 43.62 43.62 43.62 43.62 +0.76 265 2,316 -238 Hover/Click
Total Volume and Open Interest 138,849 454,722 -2,140  
US Dollar Index(ICE) Weekly Monthly
Dec20 201008 93.670 93.820 93.525 93.647 -0.030 26,656 30,820 +591 Hover/Click
Mar21 201008 93.660 93.775 93.535 93.622 -0.030 148 592 -39 Hover/Click
Jun21 201008 93.603 93.603 93.603 93.603 -0.030 1 36 +1 Hover/Click
Total Volume and Open Interest 26,805 31,448 +553  
Australian Dollar(CME) Weekly Monthly
Dec20 201008 71.42 71.72 71.24 71.66 +0.24 102,295 130,885 +3,042 Hover/Click
Mar21 201008 71.41 71.73 71.28 71.68 +0.24 31 210 -2 Hover/Click
Jun21 201008 71.69 71.72 71.40 71.69 +0.24 0 100 +0 Hover/Click
Total Volume and Open Interest 103,091 132,119 +3,064  
British Pound(CME) Weekly Monthly
Dec20 201008 129.21 129.74 128.95 129.35 +0.20 114,577 153,034 -521 Hover/Click
Mar21 201008 129.39 129.80 129.07 129.42 +0.20 156 1,737 +9 Hover/Click
Jun21 201008 129.47 129.73 129.21 129.47 +0.20 0 213 +0 Hover/Click
Total Volume and Open Interest 115,290 156,467 -465  
Canadian Dollar(CME) Weekly Monthly
Dec20 201008 75.42 75.80 75.39 75.75 +0.37 70,587 111,708 +1,087 Hover/Click
Mar21 201008 75.45 75.82 75.42 75.78 +0.37 52 1,189 +31 Hover/Click
Jun21 201008 75.53 75.78 75.47 75.78 +0.37 0 379 +0 Hover/Click
Sep21 201008 75.72 75.79 75.51 75.78 +0.37 0 127 +0 Hover/Click
Total Volume and Open Interest 70,705 113,818 +1,140  
Japanese Yen(CME) Weekly Monthly
Dec20 201008 94.43 94.47 94.31 94.39 +0.01 64,000 161,657 +2,408 Hover/Click
Mar21 201008 94.57 94.59 94.44 94.52 +0.02 28 503 +3 Hover/Click
Jun21 201008 94.64 94.69 94.62 94.64 +0.02 0 105 +0 Hover/Click
Total Volume and Open Interest 64,144 163,024 +2,348  
Swiss Franc(CME) Weekly Monthly
Dec20 201008 109.28 109.39 108.91 109.22 -0.02 17,495 44,845 -243 Hover/Click
Mar21 201008 109.52 109.68 109.27 109.52 -0.02 2 138 -2 Hover/Click
Jun21 201008 109.82 109.82 109.68 109.82 -0.01 3 25 +3 Hover/Click
Total Volume and Open Interest 17,500 45,038 -242  
EuroFX(CME) Weekly Monthly
Dec20 201008 117.83 117.97 117.48 117.73 -0.11 169,097 641,251 +805 Hover/Click
Mar21 201008 118.05 118.22 117.74 117.98 -0.11 485 2,618 +126 Hover/Click
Jun21 201008 118.19 118.43 118.00 118.22 -0.10 50 977 -8 Hover/Click
Total Volume and Open Interest 171,193 652,135 +854  
Mexican Peso(CME) Weekly Monthly
Oct20 201008 466.25 467.63 465.00 466.25 +1.25 2 163 +0  
Nov20 201008 464.88 466.00 463.63 464.88 +1.25 0 1 +0  
Total Volume and Open Interest 68,023 120,674 +1,696  
Brazilian Real(CME) Weekly Monthly
Nov20 201008 177.85 179.05 176.95 178.40 +0.55 5,713 39,102 +85  
Dec20 201008 178.30 178.90 176.80 178.25 +0.55 140 898 +9 Hover/Click
Jan21 201008 177.00 178.55 176.90 178.10 +0.55        
Feb21 201008 177.95 177.95 177.95 177.95 +0.60        
Total Volume and Open Interest 5,853 40,000 +94  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201008 173~190 174~100 173~180 174~060 +0~170 496,286 1,191,069 -816 Hover/Click
Mar21 201008 175~140 175~190 174~310 175~160 +0~170 11 7,002 -2 Hover/Click
Jun21 201008 175~160 175~160 175~160 175~160 +0~170       Hover/Click
Total Volume and Open Interest 496,297 1,198,071 -818  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201008 138~225 138~300 138~225 138~295 +0~065 1,619,887 3,248,169 -601 Hover/Click
Mar21 201008 138~155 138~185 138~125 138~185 +0~065 28 1,282 +15 Hover/Click
Jun21 201008 138~185 138~185 138~185 138~185 +0~065       Hover/Click
Total Volume and Open Interest 1,619,915 3,249,451 -586  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201008 125~214 125~246 125~212 125~244 +0~032 825,118 3,155,869 -23,508 Hover/Click
Mar21 201008 126~042 126~042 126~024 126~042 +0~032 0 123 +0 Hover/Click
Jun21 201008 126~042 126~042 126~042 126~042 +0~032       Hover/Click
Total Volume and Open Interest 825,118 3,155,992 -23,508  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201008 110~131 110~136 110~131 110~135 +0~005 287,029 1,988,403 +2,909 Hover/Click
Mar21 201008 110~135 110~135 110~135 110~135 +0~005       Hover/Click
Jun21 201008 110~135 110~135 110~135 110~135 +0~005       Hover/Click
Total Volume and Open Interest 287,029 1,988,403 +2,909  
Eurodollars(CME) Weekly Monthly
Dec20 201008 99.760 99.760 99.755 99.760 unch 125,347 998,859 -3,703  
Mar21 201008 99.790 99.795 99.785 99.790 unch 104,237 1,027,991 +2,568  
Jun21 201008 99.795 99.795 99.785 99.795 +0.005 123,561 860,055 +5,961  
Sep21 201008 99.790 99.795 99.785 99.795 +0.010 109,126 757,697 -7,099  
Dec21 201008 99.770 99.770 99.760 99.770 +0.010 106,660 769,007 +4,245  
Mar22 201008 99.740 99.745 99.730 99.740 +0.005 145,550 654,714 +7,951  
Jun22 201008 99.725 99.730 99.715 99.725 +0.005 118,548 649,990 -997  
Sep22 201008 99.710 99.715 99.700 99.710 +0.005 83,027 400,934 -13,379  
Dec22 201008 99.680 99.685 99.665 99.680 +0.010 103,855 395,771 +5,663  
Mar23 201008 99.655 99.660 99.645 99.655 +0.010 80,568 472,063 +1,124  
Jun23 201008 99.615 99.625 99.605 99.620 +0.010 78,418 300,159 +7,708  
Sep23 201008 99.575 99.580 99.565 99.580 +0.010 56,811 272,037 -1,975  
Dec23 201008 99.515 99.530 99.510 99.525 +0.010 74,183 266,152 +2,999  
Mar24 201008 99.470 99.485 99.460 99.480 +0.015 36,283 192,436 -687  
Jun24 201008 99.410 99.425 99.405 99.425 +0.015 46,625 195,575 +2,582  
Sep24 201008 99.355 99.375 99.350 99.370 +0.015 36,449 151,142 -1,202  
Dec24 201008 99.290 99.310 99.285 99.305 +0.010 33,954 152,967 -134  
Mar25 201008 99.240 99.260 99.235 99.255 +0.010 22,519 100,641 -33  
Total Volume and Open Interest 1,621,334 9,166,721 +7,346  
Ultra T-Bond(CBOT)
Dec20 201008 216~03 217~12 215~31 217~06 +0~31 250,426 979,707 -3,713  
Mar21 201008 215~14 215~14 214~11 215~14 +0~31 0 1 +0  
Jun21 201008 215~14 215~14 215~14 215~14 +0~31        
Total Volume and Open Interest 250,426 979,708 -3,713  
Ultra 10-Yr T-Note(CBOT)
Dec20 201008 158~100 158~215 158~100 158~205 +0~095 265,403 898,902 -5,814  
Mar21 201008 158~055 158~055 158~055 158~055 +0~095        
Jun21 201008 158~055 158~055 158~055 158~055 +0~095        
Total Volume and Open Interest 265,403 898,902 -5,814  
30 Day Federal Funds(CBOT)
Oct20 201008 99.915 99.915 99.912 99.912 -0.003 6,075 220,007 -1,828  
Nov20 201008 99.915 99.920 99.915 99.915 -0.005 12,940 149,075 +2,440  
Dec20 201008 99.920 99.925 99.920 99.920 -0.005 11,869 128,422 -1,957  
Jan21 201008 99.925 99.930 99.925 99.925 -0.005 34,787 177,526 -2,091  
Feb21 201008 99.935 99.935 99.930 99.930 -0.005 14,232 99,453 -1,052  
Mar21 201008 99.935 99.935 99.935 99.935 -0.005 2,790 68,156 -364  
Total Volume and Open Interest 132,958 1,331,620 -9,148  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201008 151.82 151.95 151.78 151.92 +0.08 1,348 12,749 +57 Hover/Click
Mar21 201008 151.92 151.92 151.92 151.92 +0.08       Hover/Click
Jun21 201008 151.92 151.92 151.92 151.92 +0.08       Hover/Click
Total Volume and Open Interest 1,348 12,749 +57  
Euro-Buxl(EUREX)
Dec20 201008 220.82 222.78 220.76 222.54 +1.34 64,074 225,091 +1,833  
Mar21 201008 220.96 220.96 220.96 220.96 +1.34 0 1 +0  
Jun21 201008 219.74 219.74 219.74 219.74 +1.34        
Total Volume and Open Interest 64,074 225,092 +1,833  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201008 174.10 174.58 174.04 174.48 +0.35 665,813 1,314,000 +43,786 Hover/Click
Mar21 201008 176.67 176.84 176.67 176.76 +0.35 98 681 +81 Hover/Click
Jun21 201008 174.08 174.08 174.08 174.08 +0.35       Hover/Click
Total Volume and Open Interest 665,911 1,314,681 +43,867  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201008 135.09 135.27 135.07 135.22 +0.14 274,100 935,521 -33,281 Hover/Click
Mar21 201008 135.11 135.11 135.11 135.11 +0.14       Hover/Click
Jun21 201008 135.77 135.77 135.77 135.77 +0.14       Hover/Click
Total Volume and Open Interest 274,100 935,521 -33,281  
Euro-Schatz(EUREX)
Dec20 201008 112.26 112.30 112.26 112.29 +0.03 237,805 1,519,122 +11,193  
Mar21 201008 112.29 112.29 112.29 112.29 +0.03 0 1 +0  
Jun21 201008 113.09 113.09 113.09 113.09 +0.02        
Total Volume and Open Interest 237,805 1,519,123 +11,193  
3-Mth Euribor(EUREX)
Dec20 201008 100.515 100.515 100.515 100.515 unch 0 566 +0  
Mar21 201008 100.525 100.525 100.525 100.525 unch 0 798 +0  
Jun21 201008 100.540 100.540 100.540 100.540 +0.005 0 282 +0  
Total Volume and Open Interest 0 3,506 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201008 135~04 135~12 135~03 135~09 +0~05 285,992 537,587 -16,500 Hover/Click
Mar21 201008 134~11 134~11 134~11 134~11 +0~05 137 662 +131 Hover/Click
Total Volume and Open Interest 286,129 538,249 -16,369  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201008 99.93 99.93 99.93 99.93 +0.00 80,574 607,819 -13,811  
Mar21 201008 99.96 99.97 99.96 99.96 unch 65,255 639,345 +11,292  
Jun21 201008 100.00 100.01 100.00 100.00 unch 36,588 750,690 +711  
Sep21 201008 100.02 100.03 100.01 100.02 -0.01 39,881 582,029 +7,738  
Dec21 201008 100.01 100.02 100.01 100.01 -0.00 58,123 419,747 -22,859  
Mar22 201008 99.99 99.99 99.97 99.99 -0.00 65,525 489,390 -5,406  
Total Volume and Open Interest 575,819 4,650,234 -40,996  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201008 100.520 100.520 100.510 100.520 +0.005 17,113 536,422 +1,635  
Mar21 201008 100.525 100.530 100.520 100.530 +0.005 43,006 303,394 -3,586  
Jun21 201008 100.535 100.545 100.530 100.540 +0.005 36,937 383,942 +2,119  
Total Volume and Open Interest 554,754 3,416,067 +5,247  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201008 99.94 99.94 99.92 99.94 unch 11,316 148,219 +28  
Mar21 201008 99.94 99.94 99.93 99.94 unch 2,489 137,541 -470  
Jun21 201008 99.94 99.94 99.92 99.94 unch 4,753 146,305 +1,118  
Sep21 201008 99.93 99.93 99.91 99.93 unch 5,323 104,119 +1,365  
Dec21 201008 99.91 99.91 99.89 99.91 unch 5,705 82,242 +899  
Mar22 201008 99.89 99.90 99.88 99.89 -0.01 2,138 87,256 +128  
Jun22 201008 99.88 99.89 99.87 99.89 unch 1,426 37,018 +145  
Sep22 201008 99.86 99.87 99.86 99.87 unch 2,536 35,330 +718  
Dec22 201008 99.84 99.84 99.84 99.84 unch 495 1,050 -85  
Mar23 201008 99.80 99.80 99.80 99.80 unch 0 229 +0  
Total Volume and Open Interest 36,181 780,299 +3,846  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201008 99.16 99.16 99.12 99.13 -0.03 144,829 1,538,910 +6,309  
Mar21 201008 99.10 99.10 99.10 99.10 -0.02 0 1,650 +0  
Total Volume and Open Interest 144,829 1,540,560 +6,309  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201008 99.82 99.82 99.81 99.82 -0.00 124,716 1,139,091 +19,069  
Mar21 201008 99.82 99.82 99.82 99.82 -0.00        
Total Volume and Open Interest 124,716 1,139,091 +19,069  
Gold(CMX) Weekly Monthly
Oct20 201008 1893.0 1893.0 1882.7 1888.6 +5.0 968 12,634 +230 Hover/Click
Dec20 201008 1890.6 1905.3 1885.3 1895.1 +4.3 219,440 448,578 -312 Hover/Click
Feb21 201008 1897.7 1911.9 1893.0 1902.7 +5.0 2,924 44,501 +91 Hover/Click
Apr21 201008 1902.8 1916.2 1899.0 1908.4 +5.2 1,753 21,996 +209 Hover/Click
Jun21 201008 1907.8 1922.8 1905.6 1913.7 +5.0 1,357 10,992 +330 Hover/Click
Aug21 201008 1916.8 1916.8 1916.8 1916.8 +5.2 97 5,109 +5 Hover/Click
Oct21 201008 1919.4 1922.4 1919.4 1919.5 +5.3 20 2,650 +0 Hover/Click
Dec21 201008 1916.5 1929.1 1912.9 1922.1 +5.5 155 7,478 +49 Hover/Click
Feb22 201008 1925.5 1930.5 1925.5 1925.5 +6.0 0 28 +0 Hover/Click
Apr22 201008 1927.4 1927.4 1927.4 1927.4 +6.0 0 10 +0 Hover/Click
Jun22 201008 1933.0 1933.0 1933.0 1933.0 +6.0 0 98 +0 Hover/Click
Aug22 201008 1934.5 1934.5 1934.5 1934.5 +6.0       Hover/Click
Total Volume and Open Interest 227,763 555,555 +837  
Silver(CMX) Weekly Monthly
Dec20 201008 2392.5 2435.5 2377.5 2387.6 -2.0 72,230 131,445 -1,199 Hover/Click
Mar21 201008 2404.5 2449.0 2392.5 2402.0 -1.7 1,302 17,504 +47 Hover/Click
May21 201008 2415.5 2454.0 2407.5 2413.1 -4.8 273 2,866 +17 Hover/Click
Jul21 201008 2445.5 2464.5 2418.0 2421.8 -6.9 488 1,684 +137 Hover/Click
Sep21 201008 2457.5 2462.5 2429.9 2429.9 -6.9 330 522 -138 Hover/Click
Dec21 201008 2467.5 2488.0 2441.5 2441.5 -6.9 15 597 +0 Hover/Click
Mar22 201008 2449.0 2449.0 2449.0 2449.0 -6.9 0 2 +0 Hover/Click
Total Volume and Open Interest 74,849 155,484 -1,430  
Platinum(NYMEX) Weekly Monthly
Oct20 201008 863.5 871.1 857.4 858.2 -3.0 89 523 -14 Hover/Click
Jan21 201008 868.8 878.7 861.1 864.0 -2.8 15,462 50,362 +230 Hover/Click
Apr21 201008 875.1 885.3 871.0 871.0 -2.9 114 1,035 +60 Hover/Click
Jul21 201008 876.6 876.6 876.6 876.6 -2.9 0 43 +0 Hover/Click
Total Volume and Open Interest 15,680 51,995 +275  
Palladium(NYMEX) Weekly Monthly
Dec20 201008 2374.00 2437.30 2366.20 2403.00 +20.90 1,219 9,247 +126 Hover/Click
Mar21 201008 2404.50 2420.00 2404.50 2408.00 +20.30 6 219 +5 Hover/Click
Jun21 201008 2404.10 2404.10 2404.10 2404.10 +20.60 0 15 +0 Hover/Click
Total Volume and Open Interest 1,225 9,481 +131  
Copper(CMX) Weekly Monthly
Dec20 201008 303.15 304.75 301.15 304.20 +0.90 45,408 132,451 +17 Hover/Click
Mar21 201008 303.50 304.90 301.70 304.40 +0.45 5,951 50,387 +1,098 Hover/Click
May21 201008 303.15 305.00 302.00 304.40 +0.15 3,172 21,971 -1,392 Hover/Click
Jul21 201008 303.40 305.25 302.40 304.70 unch 1,292 10,319 +266 Hover/Click
Sep21 201008 303.60 305.00 303.10 305.00 -0.10 170 2,364 -32 Hover/Click
Total Volume and Open Interest 57,388 228,717 +117  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201008 28179 28452 28151 28310 +131 287,020 84,712 +2,197 Hover/Click
Mar21 201008 28148 28359 28072 28222 +132 854 1,048 +669 Hover/Click
Jun21 201008 28157 28161 28066 28157 +101 0 2 +0 Hover/Click
Sep21 201008 28062 28062 28062 28062 +101       Hover/Click
Total Volume and Open Interest 287,874 85,762 +2,866  
S & P 500(CME) Weekly Monthly
Dec20 201008 3426.75 3446.25 3408.50 3437.50 +30.75 1,419 11,873 +192  
Mar21 201008 3428.75 3428.75 3428.75 3428.75 +30.75        
Jun21 201008 3415.25 3415.25 3415.25 3415.25 +26.50        
Sep21 201008 3404.00 3404.00 3404.00 3404.00 +26.25        
Total Volume and Open Interest 1,419 11,947 +192  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201008 3406.25 3447.25 3405.50 3437.50 +30.75 1,701,062 2,460,750 +13,909 Hover/Click
Mar21 201008 3397.25 3438.00 3397.25 3428.75 +30.75 1,059 15,380 +55 Hover/Click
Jun21 201008 3404.50 3422.75 3389.50 3415.25 +26.50 6 42 +4 Hover/Click
Sep21 201008 3404.00 3404.00 3404.00 3404.00 +26.25 17 17 +16 Hover/Click
Total Volume and Open Interest 1,702,144 2,476,190 +13,984  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201008 11473.25 11578.75 11469.75 11539.00 +69.00 612,278 275,709 +2,763 Hover/Click
Mar21 201008 11479.00 11566.00 11466.00 11530.25 +69.00 520 1,291 +9 Hover/Click
Jun21 201008 11525.50 11549.50 11478.50 11525.50 +59.00 0 502 +0 Hover/Click
Total Volume and Open Interest 612,798 277,502 +2,772  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201008 1968.50 1992.60 1968.40 1986.80 +20.00 20,725 57,386 +407 Hover/Click
Mar21 201008 1985.30 1985.30 1968.50 1985.30 +20.00       Hover/Click
Jun21 201008 1986.70 1986.70 1986.70 1986.70 +20.00       Hover/Click
Total Volume and Open Interest 20,725 57,386 +407  
Volatility Index(CBOE)
Oct20 201008 30.00 30.15 28.10 28.13 -1.90 48,144 92,816 -5,313  
Nov20 201008 31.67 31.80 30.35 30.43 -1.30 34,263 98,268 +5,582  
Dec20 201008 30.24 30.25 29.24 29.28 -0.95 10,166 33,111 +799  
Jan21 201008 29.75 29.75 28.89 28.93 -0.80 3,990 17,790 -289  
Total Volume and Open Interest 102,143 267,749 +1,137  
S & P 600(CME)
Dec20 201008 922.80 922.80 922.80 922.80 +13.30        
Mar21 201008 923.40 923.40 923.40 923.40 +13.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201008 1610.30 1633.70 1609.60 1626.70 +16.90 281,945 514,136 +12,585 Hover/Click
Mar21 201008 1610.60 1630.20 1607.70 1623.80 +17.30 144 122 +10 Hover/Click
Jun21 201008 1618.50 1618.50 1618.50 1618.50 +16.30       Hover/Click
Total Volume and Open Interest 282,089 514,258 +12,595  
Nikkei 225(CME)
Dec20 201008 23525 23735 23500 23660 +125 5,071 14,855 -239  
Mar21 201008 23620 23680 23495 23620 +125 0 21 +0  
Total Volume and Open Interest 5,071 14,876 -239  
Nikkei 225(SGX) Weekly Monthly
Dec20 201008 23400 23685 23400 23645 +240 53,435 108,615 +1,308  
Mar21 201008 23540 23610 23540 23610 +240 0 983 +0  
Jun21 201008 23460 23460 23460 23460 +240 0 6,608 +0  
Total Volume and Open Interest 53,435 138,766 +1,308  
Nikkei 225 Mini(JPX)
Dec20 201008 23480 23690 23455 23630 +220 353,858 340,811 +9,276  
Mar21 201008 23375 23625 23355 23580 +230 6,262 12,644 +192  
Jun21 201008 23200 23455 23200 23400 +210 216 1,573 -14  
Total Volume and Open Interest 385,042 510,455 +17,904  
Nikkei 225(JPX)
Dec20 201008 23470 23690 23460 23630 +220 28,977 299,074 +841  
Mar21 201008 23420 23620 23410 23580 +230 217 9,089 -329  
Jun21 201008 23300 23430 23300 23400 +210 0 15,868 +0  
Total Volume and Open Interest 29,202 389,293 +519  
Nikkei 225(CME) Yen
Dec20 201008 23485 23685 23460 23615 +120 30,584 41,055 -781  
Mar21 201008 23530 23610 23410 23550 +120 0 11 +0  
Jun21 201008 23370 23370 23370 23370 +120        
Total Volume and Open Interest 30,584 41,070 -781  
Nikkei 225(CME) e-Mini Yen
Dec20 201008 23620 23620 23620 23620 +120        
Mar21 201008 23550 23550 23550 23550 +120        
Jun21 201008 23370 23370 23370 23370 +120        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201008 4893.5 4935.5 4875.0 4910.0 +30.0 56,398 239,404 +3,571  
Nov20 201008 4897.5 4929.0 4886.5 4906.5 +30.0 13 108 +3  
Dec20 201008 4885.0 4912.0 4879.5 4898.0 +30.0 38 65,736 +6  
Mar21 201008 4884.5 4884.5 4884.5 4884.5 +28.5        
Jun21 201008 4797.5 4797.5 4797.5 4797.5 +29.5        
Sep21 201008 4783.0 4783.0 4783.0 4783.0 +30.0        
Total Volume and Open Interest 56,449 319,754 +3,580  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201008 24170 24288 23992 24100 -73 89,759 119,277 +641  
Nov20 201008 24185 24265 23980 24089 -56 267 341 +55  
Dec20 201008 24166 24250 23987 24084 -64 739 13,949 +29  
Total Volume and Open Interest 91,192 136,844 +422  
DAX(EUREX) Weekly Monthly
Dec20 201008 12933.0 13087.5 12921.0 13041.0 +141.5 77,476 73,552 +2,615  
Mar21 201008 12944.5 13045.5 12944.5 13031.0 +141.5 47 1,057 +34  
Jun21 201008 13038.5 13038.5 13038.5 13038.5 +141.5 0 2 +0  
Total Volume and Open Interest 77,523 74,611 +2,649  
Mini-DAX(EUREX)
Dec20 201008 12942.0 13087.0 12920.0 13041.0 +141.5 47,322 15,303 +1,669  
Mar21 201008 12946.0 13070.0 12937.0 13031.0 +141.5 86 151 +31  
Jun21 201008 12965.0 13054.0 12965.0 13038.5 +141.5 0 4 +0  
Total Volume and Open Interest 47,408 15,458 +1,700  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201008 3229 3263 3225 3252 +29 777,581 3,397,204 +24,576  
Mar21 201008 3224 3243 3217 3238 +29 2,852 35,849 +36  
Jun21 201008 3163 3187 3163 3187 +27 1 45,191 +1  
Total Volume and Open Interest 780,434 3,500,270 +24,613  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201008 10180 10279 10163 10254 +117 29,603 138,908 +1,064  
Mar21 201008 10058 10142 10058 10142 +115 3 202 +2  
Jun21 201008 9994 9994 9994 9994 +115 20 35 +20  
Total Volume and Open Interest 29,626 139,145 +1,086  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201008 5923.00 5976.50 5899.00 5959.50 +36.00 77,482 765,897 -10,170  
Mar21 201008 5914.00 5921.00 5914.00 5921.00 +36.00 0 223 +0  
Jun21 201008 5876.50 5876.50 5876.50 5876.50 +36.00 0 68 +0  
Total Volume and Open Interest 77,482 766,188 -10,170  
SPI 200(SFE) Weekly Monthly
Dec20 201008 6022.0 6113.0 6011.0 6085.0 +65.0 42,717 306,323 -2,066  
Mar21 201008 6022.0 6022.0 6022.0 6022.0 +64.0 15 1,747 +15  
Jun21 201008 6000.0 6000.0 6000.0 6000.0 +64.0 0 288 +0  
Total Volume and Open Interest 42,802 309,427 -2,096  
FTSE MIB(ISE)
Dec20 201008 19440.00 19570.00 19400.00 19523.00 +154.00 15,688 65,136 +1,266  
Mar21 201008 19435.00 19440.00 19375.00 19423.00 +154.00 18 188 +22  
Jun21 201008 19023.00 19023.00 19023.00 19023.00 +149.00        
Total Volume and Open Interest 15,706 65,324 +1,288  
KOSPI 200(KFE)
Dec20 201008 320.30 320.50 316.55 318.00 +0.30 243,251 272,737 -1,107  
Mar21 201008 316.25 316.85 313.10 314.50 +0.55 148 4,564 +222  
Jun21 201008 298.65 298.65 298.65 298.65 unch 1 14,792 +0  
Total Volume and Open Interest 243,405 312,817 -285  
GSCI(CME) Weekly Monthly
Oct20 201008 357.75 359.10 355.65 356.70 +3.35 7 5,642 -4  
Nov20 201008 361.95 362.10 359.30 360.15 +2.95 0 71 +0  
Dec20 201008 356.20 361.75 356.20 356.20 -4.95        
Total Volume and Open Interest 7 5,713 -4  
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

MRCI seasonal research reveals the potential path of least resistance for corn prices.

Learn more as a professional futures trader shows how he has used this research for 15+ years!

https://bit.ly/3nDJ2vH