Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 09, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201009 1050.25 1079.75 1047.00 1065.50 +15.50 236,406 368,365 -24,579 Hover/Click
Jan21 201009 1047.50 1077.00 1044.25 1065.75 +17.75 141,901 203,598 +23,214 Hover/Click
Mar21 201009 1022.50 1051.00 1021.50 1048.25 +25.25 56,258 190,526 +2,667 Hover/Click
May21 201009 1020.25 1047.00 1016.50 1043.75 +26.50 27,490 95,240 -355 Hover/Click
Jul21 201009 1020.75 1048.25 1018.50 1045.25 +26.75 24,060 67,752 -244 Hover/Click
Aug21 201009 1014.00 1039.00 1012.00 1036.50 +25.75 1,259 4,583 +84 Hover/Click
Sep21 201009 986.25 1008.50 984.50 1006.25 +22.50 421 2,866 +98 Hover/Click
Nov21 201009 961.00 983.00 959.50 980.25 +19.75 13,628 55,820 +1,220 Hover/Click
Jan22 201009 966.00 978.75 959.25 976.50 +18.25 436 8,378 +21 Hover/Click
Mar22 201009 945.00 956.50 939.25 954.50 +16.50 1,321 21,569 +171 Hover/Click
May22 201009 939.75 952.00 936.50 949.00 +14.75 320 3,548 -29 Hover/Click
Jul22 201009 941.50 952.50 939.25 951.50 +15.00 173 1,319 +39 Hover/Click
Aug22 201009 946.50 946.50 942.75 946.50 +15.25 5 33 +1 Hover/Click
Sep22 201009 926.00 926.00 926.00 926.00 +10.50 0 35 +0 Hover/Click
Total Volume and Open Interest 503,809 1,025,715 +2,363  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201009 363.00 365.50 360.20 363.10 +3.90 449 721 -274 Hover/Click
Dec20 201009 361.10 369.50 359.40 363.70 +4.10 78,353 183,370 -6,060 Hover/Click
Jan21 201009 359.30 364.80 356.00 360.90 +4.10 35,241 61,874 +3,333 Hover/Click
Mar21 201009 347.40 353.10 344.80 351.80 +6.90 24,369 77,620 -809 Hover/Click
May21 201009 341.40 346.50 338.80 345.80 +7.00 18,560 53,696 -1,293 Hover/Click
Jul21 201009 340.00 344.70 337.10 344.10 +6.80 6,825 29,485 -256 Hover/Click
Aug21 201009 335.80 340.20 333.30 338.90 +5.70 923 5,856 -96 Hover/Click
Sep21 201009 330.00 334.30 328.00 332.20 +4.60 387 7,182 -66 Hover/Click
Oct21 201009 322.80 326.90 320.40 324.20 +3.20 224 5,930 +75 Hover/Click
Dec21 201009 321.40 326.50 320.40 323.60 +2.50 2,100 14,778 -51 Hover/Click
Total Volume and Open Interest 167,672 447,259 -5,452  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201009 34.24 34.24 34.15 34.15 +0.91 83 160 -78 Hover/Click
Dec20 201009 32.95 34.41 32.86 34.01 +1.01 69,400 177,060 -9,031 Hover/Click
Jan21 201009 32.97 34.31 32.81 34.02 +0.99 27,191 69,015 +4,691 Hover/Click
Mar21 201009 32.78 34.22 32.77 33.94 +0.96 24,543 75,312 +404 Hover/Click
May21 201009 32.77 34.16 32.76 33.84 +0.91 16,833 63,164 -1,348 Hover/Click
Jul21 201009 32.82 34.18 32.81 33.86 +0.87 8,499 39,732 +1,877 Hover/Click
Aug21 201009 32.83 34.01 32.83 33.74 +0.82 1,586 7,881 +714 Hover/Click
Sep21 201009 32.58 33.67 32.57 33.54 +0.86 376 4,417 -12 Hover/Click
Oct21 201009 32.23 33.28 32.23 33.16 +0.86 305 6,204 +34 Hover/Click
Dec21 201009 32.05 33.24 32.03 33.10 +0.85 2,107 18,242 +238 Hover/Click
Total Volume and Open Interest 151,523 468,525 -2,473  
Canola(WCE) Weekly Monthly
Nov20 201009 522.2 529.5 522.2 527.3 +4.5 14,536 80,590 -5,407 Hover/Click
Jan21 201009 529.0 536.5 529.0 534.2 +4.8 11,273 60,513 +1,793 Hover/Click
Mar21 201009 536.4 542.6 536.4 540.3 +4.7 7,356 29,570 +2,798 Hover/Click
May21 201009 538.2 544.8 538.2 543.6 +5.4 558 15,636 +108 Hover/Click
Jul21 201009 539.0 546.6 539.0 545.3 +6.3 267 7,349 -2 Hover/Click
Total Volume and Open Interest 34,336 211,040 -698  
Corn(CBOT) Weekly Monthly
Dec20 201009 387.00 398.25 386.50 395.00 +8.00 186,782 769,859 -13,894 Hover/Click
Mar21 201009 394.75 405.00 394.25 402.25 +7.50 58,325 277,232 +3,700 Hover/Click
May21 201009 399.75 408.75 399.50 406.50 +6.75 26,806 134,597 -512 Hover/Click
Jul21 201009 403.25 411.25 402.75 409.50 +6.50 18,824 134,927 +2,395 Hover/Click
Sep21 201009 389.75 396.00 389.75 395.50 +5.25 5,798 52,002 +974 Hover/Click
Dec21 201009 391.25 397.25 391.25 396.75 +4.25 18,000 148,801 -1,145 Hover/Click
Mar22 201009 399.25 404.25 399.25 404.00 +4.00 914 9,025 -4 Hover/Click
May22 201009 404.00 406.50 402.50 406.50 +4.00 36 1,277 +4 Hover/Click
Jul22 201009 404.00 408.00 404.00 407.75 +3.25 693 7,034 +419 Hover/Click
Sep22 201009 395.25 397.25 393.50 395.75 +3.50 2 652 +2 Hover/Click
Total Volume and Open Interest 316,359 1,542,463 -7,953  
Wheat(CBOT) Weekly Monthly
Dec20 201009 594.00 606.75 588.75 593.75 -1.50 102,217 215,942 +4,537 Hover/Click
Mar21 201009 597.50 608.50 592.50 597.75 -1.00 32,081 74,947 +550 Hover/Click
May21 201009 598.25 609.25 594.75 599.75 unch 22,210 33,946 +601 Hover/Click
Jul21 201009 591.50 601.25 588.25 594.25 +0.75 24,981 56,627 +2,286 Hover/Click
Sep21 201009 593.50 604.25 592.25 598.00 +0.25 7,276 9,756 +954 Hover/Click
Dec21 201009 604.25 611.25 599.50 605.25 -0.50 5,238 23,583 +671 Hover/Click
Total Volume and Open Interest 194,818 419,777 +9,894  
Wheat(KCBT) Weekly Monthly
Dec20 201009 528.75 542.75 526.00 535.50 +6.75 41,873 120,748 -1,510 Hover/Click
Mar21 201009 537.25 551.00 535.00 544.50 +7.00 19,150 62,697 +1,055 Hover/Click
May21 201009 543.75 557.00 541.75 550.50 +6.75 9,706 20,773 +430 Hover/Click
Jul21 201009 548.00 561.25 547.00 554.75 +6.00 8,045 21,954 +884 Hover/Click
Sep21 201009 557.75 567.25 553.75 560.25 +5.00 2,689 5,484 +640 Hover/Click
Dec21 201009 569.50 576.00 562.75 569.00 +4.50 1,511 4,099 +385 Hover/Click
Mar22 201009 574.50 581.25 568.75 574.00 +3.75 106 273 +12 Hover/Click
Total Volume and Open Interest 83,252 236,324 +1,975  
Wheat(MGE) Weekly Monthly
Dec20 201009 542.50 552.75 541.50 543.75 +1.25 12,297 36,510 -225 Hover/Click
Mar21 201009 555.75 565.75 555.25 557.50 +2.00 6,342 17,079 +610 Hover/Click
May21 201009 564.50 574.50 564.50 566.75 +2.25 3,003 4,725 +675 Hover/Click
Jul21 201009 573.25 582.50 573.25 575.75 +2.50 2,446 3,206 +917 Hover/Click
Sep21 201009 579.00 587.00 579.00 582.75 +3.50 466 2,473 +176 Hover/Click
Dec21 201009 587.00 595.00 587.00 592.75 +4.75 179 827 +102 Hover/Click
Total Volume and Open Interest 24,758 64,857 +2,269  
Oats(CBOT) Weekly Monthly
Dec20 201009 292.50 295.25 290.25 292.25 -0.50 437 4,708 +41 Hover/Click
Mar21 201009 294.50 295.75 289.25 293.50 +0.75 32 606 +19 Hover/Click
May21 201009 292.75 298.75 289.25 294.25 +2.50 15 90 +4 Hover/Click
Jul21 201009 294.25 301.50 290.75 294.50 +3.00 0 9 +0 Hover/Click
Total Volume and Open Interest 484 5,415 +64  
Rough Rice(CBOT) Weekly Monthly
Nov20 201009 12.65 12.71 11.85 12.47 -0.19 363 8,720 -90 Hover/Click
Jan21 201009 12.85 12.85 12.05 12.65 -0.19 228 1,325 +199 Hover/Click
Mar21 201009 12.69 12.76 12.50 12.76 -0.19 0 75 +0 Hover/Click
May21 201009 12.80 12.80 12.80 12.80 -0.19 0 5 +0 Hover/Click
Total Volume and Open Interest 591 10,135 +109  
Live Cattle(CME) Weekly Monthly
Oct20 201009 109.900 110.385 109.330 109.885 +0.185 2,770 12,358 -1,013 Hover/Click
Dec20 201009 112.650 113.250 112.080 112.600 -0.035 23,733 121,218 -559 Hover/Click
Feb21 201009 115.050 115.200 113.830 114.300 -0.700 14,913 68,121 -352 Hover/Click
Apr21 201009 116.535 116.680 115.350 115.850 -0.580 9,470 51,590 -1,063 Hover/Click
Jun21 201009 110.000 110.250 109.035 109.535 -0.600 6,131 29,617 +820 Hover/Click
Aug21 201009 108.450 108.535 107.350 107.885 -0.565 1,094 5,073 -51 Hover/Click
Total Volume and Open Interest 58,305 290,487 -2,226  
Feeder Cattle(CME) Weekly Monthly
Oct20 201009 138.000 138.600 137.300 138.250 +0.200 1,065 4,400 -190 Hover/Click
Nov20 201009 136.685 136.685 134.600 135.535 -0.915 7,585 17,287 -1,241 Hover/Click
Jan21 201009 134.825 135.000 132.850 134.000 -0.985 5,889 13,127 +580 Hover/Click
Mar21 201009 134.600 134.600 132.575 133.550 -1.080 1,797 6,156 +210 Hover/Click
Apr21 201009 136.150 136.150 134.050 135.050 -1.100 530 1,105 +42 Hover/Click
May21 201009 136.735 136.880 134.785 135.735 -1.215 406 754 -62 Hover/Click
Aug21 201009 142.000 142.330 140.650 141.350 -0.980 106 337 +68 Hover/Click
Total Volume and Open Interest 17,378 43,168 -593  
Lean Hogs(CME) Weekly Monthly
Oct20 201009 77.750 78.200 77.550 78.130 +0.780 5,501 13,451 -2,883 Hover/Click
Dec20 201009 67.050 67.380 66.380 67.130 +0.280 18,987 94,366 -1,723 Hover/Click
Feb21 201009 70.580 70.830 69.880 70.550 +0.150 13,240 43,362 -471 Hover/Click
Apr21 201009 74.300 74.630 73.750 74.580 +0.250 9,128 38,776 +1,111 Hover/Click
May21 201009 78.180 78.580 78.150 78.580 -0.050 234 1,402 +99  
Jun21 201009 82.750 83.000 82.130 82.930 +0.080 2,610 20,773 +38 Hover/Click
Jul21 201009 82.630 82.880 81.980 82.850 +0.170 870 7,122 +259 Hover/Click
Aug21 201009 80.980 81.350 80.430 81.330 +0.350 213 4,309 +49 Hover/Click
Total Volume and Open Interest 50,891 225,500 -3,528  
Class III Milk(CME) Weekly Monthly
Oct20 201009 20.68 20.94 20.62 20.91 +0.28 397 4,456 +1 Hover/Click
Nov20 201009 19.36 19.75 19.32 19.73 +0.43 466 4,478 +94 Hover/Click
Dec20 201009 17.81 17.95 17.69 17.93 +0.19 137 3,448 +45 Hover/Click
Jan21 201009 16.97 17.06 16.88 17.04 +0.07 117 1,507 +47 Hover/Click
Feb21 201009 16.56 16.64 16.54 16.61 +0.02 83 1,175 +48 Hover/Click
Mar21 201009 16.46 16.62 16.46 16.62 +0.06 60 1,232 +28 Hover/Click
Apr21 201009 16.53 16.53 16.49 16.49 -0.02 82 784 +71 Hover/Click
May21 201009 16.56 16.58 16.50 16.56 +0.02 17 833 +9 Hover/Click
Jun21 201009 16.64 16.67 16.64 16.65 -0.01 117 851 +112 Hover/Click
Jul21 201009 16.87 16.87 16.84 16.87 -0.03 0 234 +0 Hover/Click
Aug21 201009 16.88 16.90 16.88 16.90 +0.03 0 188 +0 Hover/Click
Sep21 201009 16.97 17.00 16.97 17.00 unch 0 165 +0 Hover/Click
Oct21 201009 16.88 16.88 16.88 16.88 unch 0 195 +0 Hover/Click
Total Volume and Open Interest 1,476 19,717 +455  
Cocoa(ICE) Weekly Monthly
Dec20 201009 2472 2473 2409 2432 -41 14,505 86,328 -1,672 Hover/Click
Mar21 201009 2459 2462 2401 2422 -37 7,917 65,683 +85 Hover/Click
May21 201009 2452 2454 2395 2415 -37 4,369 28,361 -121 Hover/Click
Jul21 201009 2449 2450 2392 2410 -38 1,260 16,528 +71 Hover/Click
Sep21 201009 2442 2443 2387 2403 -37 347 9,383 +33 Hover/Click
Dec21 201009 2432 2432 2379 2395 -34 298 9,531 -172 Hover/Click
Mar22 201009 2396 2396 2396 2396 -33 0 475 +0 Hover/Click
Total Volume and Open Interest 28,946 217,067 -1,526  
Coffee "C"(ICE) Weekly Monthly
Dec20 201009 110.25 112.45 110.25 111.55 +1.30 20,419 101,546 -1,009 Hover/Click
Mar21 201009 112.65 114.70 112.55 113.80 +1.25 10,907 67,886 -845 Hover/Click
May21 201009 114.45 116.10 114.15 115.20 +1.15 4,959 34,134 -1,062 Hover/Click
Jul21 201009 115.65 117.55 115.65 116.60 +1.05 2,340 29,177 +638 Hover/Click
Sep21 201009 117.05 118.80 117.05 117.80 +0.90 1,371 12,097 -125 Hover/Click
Dec21 201009 119.10 120.35 118.85 119.35 +0.80 972 15,419 +266 Hover/Click
Total Volume and Open Interest 41,345 276,457 -2,107  
Orange Juice(ICE) Weekly Monthly
Nov20 201009 113.95 115.90 113.05 115.20 +2.15 726 6,118 -98 Hover/Click
Jan21 201009 116.00 117.70 115.15 116.85 +1.80 260 3,475 +162 Hover/Click
Mar21 201009 118.90 119.50 118.70 118.90 +1.15 41 996 +0 Hover/Click
May21 201009 121.50 121.50 121.30 121.40 +0.90 24 148 +15 Hover/Click
Jul21 201009 124.00 124.00 124.00 124.00 +0.90 2 60 +2 Hover/Click
Sep21 201009 126.10 126.10 126.10 126.10 +0.90 0 20 +0 Hover/Click
Total Volume and Open Interest 1,053 10,822 +81  
Sugar #11(ICE) Weekly Monthly
Mar21 201009 14.15 14.31 14.03 14.23 +0.06 75,667 429,485 +10,690 Hover/Click
May21 201009 13.72 13.80 13.62 13.73 -0.01 33,828 157,797 -2,190 Hover/Click
Jul21 201009 13.36 13.39 13.24 13.33 -0.04 23,690 120,096 +2,048 Hover/Click
Oct21 201009 13.23 13.25 13.08 13.19 -0.04 11,436 98,601 +142 Hover/Click
Mar22 201009 13.40 13.44 13.25 13.39 -0.04 6,114 53,358 +1,146 Hover/Click
May22 201009 12.90 12.94 12.74 12.88 -0.04 4,338 37,284 +879 Hover/Click
Jul22 201009 12.54 12.55 12.37 12.51 -0.05 3,823 29,376 +419 Hover/Click
Oct22 201009 12.34 12.34 12.23 12.32 -0.03 1,033 20,496 +111 Hover/Click
Total Volume and Open Interest 161,075 960,304 +13,865  
London Cocoa(LCE) Weekly Monthly
Dec20 201009 1712 1714 1676 1689 -23 7,006 48,603 -1,510 Hover/Click
Mar21 201009 1699 1699 1665 1675 -24 5,842 62,230 -113 Hover/Click
May21 201009 1687 1687 1652 1662 -25 2,057 37,814 -117 Hover/Click
Jul21 201009 1678 1678 1645 1654 -24 1,024 15,640 +137 Hover/Click
Sep21 201009 1668 1668 1642 1650 -22 539 18,321 +72 Hover/Click
Dec21 201009 1650 1650 1640 1649 -18 270 19,511 +4 Hover/Click
Mar22 201009 1650 1657 1649 1657 -15 1 1,316 +0 Hover/Click
Total Volume and Open Interest 16,739 204,030 -1,527  
London Sugar(LCE) Weekly Monthly
Dec20 201009 385.10 386.80 382.50 384.90 -0.90 6,829 38,963 -295 Hover/Click
Mar21 201009 388.50 389.00 385.00 387.60 -0.10 5,574 24,162 +32 Hover/Click
May21 201009 387.50 388.70 385.00 387.40 -0.30 2,095 14,918 +68 Hover/Click
Aug21 201009 381.10 382.50 379.90 381.60 -0.80 633 6,090 +299 Hover/Click
Oct21 201009 375.90 376.90 374.70 376.30 -1.30 147 4,198 +59 Hover/Click
Total Volume and Open Interest 15,494 90,837 +365  
Cotton(ICE) Weekly Monthly
Dec20 201009 67.75 68.68 67.54 67.64 +0.15 18,892 126,387 +1,262 Hover/Click
Mar21 201009 68.47 69.40 68.34 68.42 +0.16 6,905 59,678 +304 Hover/Click
May21 201009 69.07 69.99 69.02 69.12 +0.22 1,912 13,416 -240 Hover/Click
Jul21 201009 69.68 70.42 69.50 69.61 +0.29 1,156 10,082 -38 Hover/Click
Oct21 201009 68.14 68.14 67.76 67.76 -0.06 0 4 +0 Hover/Click
Dec21 201009 67.35 68.59 67.35 67.53 +0.36 685 17,228 +247 Hover/Click
Total Volume and Open Interest 29,664 228,458 +1,462  
Lumber(CME) Weekly Monthly
Nov20 201009 586.3 586.3 557.3 557.3 -29.0 172 2,069 -16  
Jan21 201009 483.8 483.8 467.5 467.5 -29.0 89 957 +0  
Mar21 201009 437.6 437.6 417.8 424.7 -21.0 37 374 +0  
May21 201009 412.2 417.4 409.5 410.3 -24.3 7 152 +1  
Jul21 201009 403.0 403.0 403.0 403.0 -17.5 2 4 +2  
Sep21 201009 404.5 404.5 404.5 404.5 -17.5        
Nov21 201009 404.5 404.5 404.5 404.5 -17.5        
Total Volume and Open Interest 307 3,556 -13  
Crude Oil(NYM) Weekly Monthly
Nov20 201009 41.31 41.47 40.38 40.60 -0.59 433,065 268,430 -38,545 Hover/Click
Dec20 201009 41.60 41.74 40.68 40.91 -0.56 229,625 331,252 +9,518 Hover/Click
Jan21 201009 41.88 42.06 41.04 41.27 -0.54 96,222 184,302 +8,408 Hover/Click
Feb21 201009 42.24 42.35 41.37 41.60 -0.54 37,782 123,107 -2,910 Hover/Click
Mar21 201009 42.52 42.63 41.67 41.90 -0.53 35,767 154,657 -385 Hover/Click
Apr21 201009 42.80 42.87 41.93 42.16 -0.52 10,707 57,097 -547 Hover/Click
May21 201009 42.90 43.02 42.15 42.38 -0.52 9,097 45,261 -801 Hover/Click
Jun21 201009 43.18 43.26 42.33 42.57 -0.52 31,560 191,876 +344 Hover/Click
Jul21 201009 43.09 43.33 42.49 42.71 -0.51 6,392 41,664 +1,069 Hover/Click
Aug21 201009 43.18 43.34 42.74 42.81 -0.51 2,814 33,222 -207 Hover/Click
Sep21 201009 43.24 43.48 42.81 42.90 -0.51 4,916 58,692 +240 Hover/Click
Oct21 201009 43.44 43.44 42.91 42.97 -0.52 702 28,487 -152 Hover/Click
Nov21 201009 43.50 43.50 43.03 43.03 -0.52 721 27,075 +101 Hover/Click
Dec21 201009 43.66 43.75 42.85 43.09 -0.50 26,368 226,945 -10 Hover/Click
Jan22 201009 43.11 43.22 43.11 43.11 -0.49 84 26,996 -2 Hover/Click
Feb22 201009 43.13 43.22 43.13 43.13 -0.49 201 13,720 +4 Hover/Click
Total Volume and Open Interest 946,273 2,091,860 -19,902  
e-miNY Crude Oil(NYM)
Nov20 201009 41.325 41.475 40.375 40.600 -0.600 9,515 905 -8  
Dec20 201009 41.625 41.750 40.700 40.900 -0.575 825 926 -40  
Jan21 201009 41.800 41.975 41.075 41.275 -0.525 43 153 +1  
Feb21 201009 41.900 42.250 41.475 41.600 -0.550 4 71 +1  
Mar21 201009 42.275 42.525 41.750 41.900 -0.525 3 33 +0  
Apr21 201009 42.500 42.500 42.150 42.150 -0.525 4 64 -2  
May21 201009 42.375 42.375 42.375 42.375 -0.525 0 39 +0  
Jun21 201009 42.875 43.175 42.350 42.575 -0.525 0 149 +0  
Jul21 201009 42.700 42.700 42.700 42.700 -0.525 0 11 +0  
Aug21 201009 42.800 42.800 42.800 42.800 -0.525 0 3 +0  
Total Volume and Open Interest 10,395 2,530 -47  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201009 118.95 120.59 118.15 119.33 +0.10 76,212 103,257 -7,384 Hover/Click
Dec20 201009 119.85 121.44 119.20 120.19 -0.13 55,315 74,491 +6,090 Hover/Click
Jan21 201009 121.66 122.69 120.53 121.44 -0.22 25,816 45,090 +471 Hover/Click
Feb21 201009 123.00 123.94 121.84 122.69 -0.29 13,056 34,719 +15 Hover/Click
Mar21 201009 123.52 124.94 122.98 123.72 -0.33 14,089 28,490 +1,412 Hover/Click
Apr21 201009 124.31 125.40 124.00 124.36 -0.36 3,885 20,872 +534 Hover/Click
May21 201009 125.34 125.90 125.06 125.31 -0.37 1,982 10,763 -118 Hover/Click
Jun21 201009 125.97 127.65 125.69 126.36 -0.41 4,702 27,967 +176 Hover/Click
Jul21 201009 127.69 128.80 127.38 127.73 -0.44 1,118 7,904 -87 Hover/Click
Aug21 201009 128.99 128.99 128.99 128.99 -0.46 594 6,155 -61 Hover/Click
Sep21 201009 130.00 130.40 130.00 130.24 -0.47 907 7,285 -250 Hover/Click
Oct21 201009 131.62 131.62 131.38 131.38 -0.47 338 4,831 -47 Hover/Click
Nov21 201009 132.60 132.60 132.36 132.36 -0.49 292 3,845 +29 Hover/Click
Dec21 201009 132.97 134.40 132.57 133.17 -0.49 2,220 30,579 +321 Hover/Click
Total Volume and Open Interest 200,993 433,407 +1,173  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201009 123.38 123.53 119.77 120.32 -2.84 77,400 101,427 -9,996 Hover/Click
Dec20 201009 120.35 120.41 117.35 117.97 -2.10 72,337 77,126 +8,138 Hover/Click
Jan21 201009 119.23 119.32 116.53 117.18 -1.91 30,972 35,527 +1,916 Hover/Click
Feb21 201009 120.10 120.14 117.44 118.11 -1.81 11,024 17,040 +921 Hover/Click
Mar21 201009 122.00 122.00 119.43 120.14 -1.73 6,216 27,852 +597 Hover/Click
Apr21 201009 132.91 133.51 131.44 132.06 -1.69 5,469 19,562 -529 Hover/Click
May21 201009 134.84 134.90 132.98 133.45 -1.62 3,585 12,187 -599 Hover/Click
Jun21 201009 134.74 135.36 133.02 133.65 -1.61 5,059 28,107 -1,113 Hover/Click
Jul21 201009 133.99 134.64 132.61 133.27 -1.63 1,365 6,373 +82 Hover/Click
Aug21 201009 133.22 133.38 132.50 132.50 -1.61 931 3,439 +139 Hover/Click
Total Volume and Open Interest 218,811 356,786 -74  
e-miNY RBOB Gasoline(NYM)
Nov20 201009 120.30 120.32 120.30 120.32 -2.84 0 2 +0  
Dec20 201009 117.97 117.97 117.97 117.97 -2.10 0 1 +0  
Jan21 201009 117.18 117.18 117.18 117.18 -1.91        
Feb21 201009 118.11 118.11 118.11 118.11 -1.81        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201009 2.632 2.821 2.618 2.741 +0.114 211,070 249,429 -31,118 Hover/Click
Dec20 201009 3.131 3.263 3.131 3.204 +0.055 103,189 152,188 +1,394 Hover/Click
Jan21 201009 3.281 3.398 3.281 3.347 +0.048 99,361 140,833 +2,540 Hover/Click
Feb21 201009 3.244 3.347 3.237 3.305 +0.047 24,742 71,535 +1,651 Hover/Click
Mar21 201009 3.129 3.216 3.128 3.192 +0.046 40,185 129,535 +5,093 Hover/Click
Apr21 201009 2.821 2.865 2.821 2.858 +0.028 24,380 82,488 -1,081 Hover/Click
May21 201009 2.775 2.809 2.770 2.804 +0.027 10,157 46,649 -330 Hover/Click
Jun21 201009 2.803 2.836 2.800 2.833 +0.029 5,146 32,718 -339 Hover/Click
Jul21 201009 2.839 2.871 2.836 2.871 +0.031 7,562 21,786 +262 Hover/Click
Aug21 201009 2.845 2.879 2.843 2.879 +0.032 4,867 25,345 -559 Hover/Click
Sep21 201009 2.830 2.866 2.828 2.865 +0.032 3,563 34,107 -72 Hover/Click
Oct21 201009 2.867 2.895 2.854 2.893 +0.032 12,962 79,358 -292 Hover/Click
Nov21 201009 2.916 2.948 2.905 2.946 +0.029 2,737 30,098 -164 Hover/Click
Dec21 201009 3.052 3.077 3.041 3.077 +0.025 1,759 25,724 -17 Hover/Click
Jan22 201009 3.155 3.174 3.148 3.174 +0.023 1,970 27,241 +559 Hover/Click
Feb22 201009 3.098 3.120 3.096 3.118 +0.020 657 15,864 +119 Hover/Click
Total Volume and Open Interest 557,279 1,253,499 -21,518  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201009 43.36 43.57 42.61 42.85 -0.49 241,200 461,647 -25,719 Hover/Click
Jan21 201009 43.78 43.99 43.07 43.32 -0.45 129,709 330,412 +18,055 Hover/Click
Feb21 201009 44.11 44.32 43.45 43.68 -0.42 59,069 183,862 +12,277 Hover/Click
Mar21 201009 44.45 44.62 43.76 44.01 -0.40 44,006 140,807 -3,653 Hover/Click
Apr21 201009 44.69 44.90 44.05 44.30 -0.40 13,736 74,528 -1,676 Hover/Click
May21 201009 44.95 45.14 44.32 44.56 -0.41 11,771 77,741 +505 Hover/Click
Jun21 201009 45.17 45.39 44.56 44.80 -0.43 25,830 197,117 +1,495 Hover/Click
Jul21 201009 45.29 45.56 44.75 45.00 -0.43 6,331 63,663 +1,016 Hover/Click
Aug21 201009 45.57 45.72 44.94 45.19 -0.44 2,745 41,819 +783 Hover/Click
Sep21 201009 45.75 45.75 45.20 45.36 -0.44 5,400 50,904 -150 Hover/Click
Oct21 201009 45.49 45.49 45.49 45.49 -0.45 1,945 31,216 +91 Hover/Click
Nov21 201009 46.44 46.44 45.59 45.62 -0.44 1,242 30,175 +140 Hover/Click
Dec21 201009 46.08 46.29 45.49 45.73 -0.43 25,995 222,086 +211 Hover/Click
Jan22 201009 45.83 45.83 45.83 45.83 -0.44 1,226 27,049 +447 Hover/Click
Total Volume and Open Interest 591,064 2,377,647 +7,879  
Gas Oil(ICE) Weekly Monthly
Oct20 201009 347.00 351.25 345.25 347.00 +3.50 36,191 45,307 -8,113 Hover/Click
Nov20 201009 350.75 353.00 346.75 349.25 +2.75 88,314 169,276 +3,475 Hover/Click
Dec20 201009 353.25 355.50 349.75 352.25 +2.75 68,437 149,723 -115 Hover/Click
Jan21 201009 357.00 359.75 353.75 356.50 +2.75 22,706 81,838 +3,856 Hover/Click
Feb21 201009 360.25 363.75 358.00 360.75 +2.75 9,055 58,513 +550 Hover/Click
Mar21 201009 364.25 367.00 361.50 364.25 +2.50 8,426 45,086 -1,198 Hover/Click
Apr21 201009 367.00 370.50 365.00 367.50 +2.50 5,647 29,187 +1,959 Hover/Click
May21 201009 369.75 373.50 368.25 370.75 +2.25 2,749 25,934 +413 Hover/Click
Jun21 201009 373.00 376.25 370.75 373.50 +2.25 10,131 47,934 -1,072 Hover/Click
Jul21 201009 376.00 380.00 375.50 377.25 +2.25 1,244 19,141 -158 Hover/Click
Total Volume and Open Interest 267,606 950,600 +1,150  
Ethanol(CBOT)
Nov20 201009 1.400 1.400 1.400 1.400 +0.005 9 76 +8  
Dec20 201009 1.379 1.379 1.379 1.379 +0.005 0 6 +0  
Jan21 201009 1.364 1.364 1.364 1.364 +0.005        
Feb21 201009 1.364 1.364 1.364 1.364 +0.005        
Mar21 201009 1.364 1.364 1.364 1.364 +0.005        
Apr21 201009 1.379 1.379 1.379 1.379 +0.005        
May21 201009 1.379 1.379 1.379 1.379 +0.005        
Jun21 201009 1.379 1.379 1.379 1.379 +0.005        
Total Volume and Open Interest 9 82 +8  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201009 41.20 41.41 40.40 40.60 -0.59 33,826 33,941 +310 Hover/Click
Dec20 201009 41.51 41.68 40.70 40.91 -0.56 45,722 96,407 +3,237 Hover/Click
Jan21 201009 41.80 42.02 41.05 41.27 -0.54 30,336 32,287 +3,975 Hover/Click
Feb21 201009 41.96 42.27 41.45 41.60 -0.54 13,478 14,893 +123 Hover/Click
Mar21 201009 42.29 42.55 41.76 41.90 -0.53 5,981 19,333 +423 Hover/Click
Apr21 201009 42.54 42.79 42.01 42.16 -0.52 1,891 6,565 +101 Hover/Click
May21 201009 42.79 42.79 42.27 42.38 -0.52 555 6,027 +131 Hover/Click
Jun21 201009 42.94 43.17 42.39 42.57 -0.52 3,054 38,658 +36 Hover/Click
Jul21 201009 43.11 43.11 42.71 42.71 -0.51 374 5,779 -246 Hover/Click
Aug21 201009 42.81 42.81 42.81 42.81 -0.51 384 6,224 +1 Hover/Click
Sep21 201009 42.90 42.90 42.90 42.90 -0.51 433 6,594 +93 Hover/Click
Oct21 201009 42.97 42.97 42.97 42.97 -0.52 141 6,750 -45 Hover/Click
Nov21 201009 43.03 43.03 43.03 43.03 -0.52 52 6,085 -45 Hover/Click
Dec21 201009 43.45 43.69 42.91 43.09 -0.50 3,246 81,124 -232 Hover/Click
Jan22 201009 43.11 43.11 43.11 43.11 -0.49 41 3,780 +11 Hover/Click
Feb22 201009 43.13 43.13 43.13 43.13 -0.49 160 2,422 +106 Hover/Click
Total Volume and Open Interest 142,045 463,333 +8,611  
US Dollar Index(ICE) Weekly Monthly
Dec20 201009 93.575 93.620 93.000 93.065 -0.582 20,276 29,294 -1,526 Hover/Click
Mar21 201009 93.400 93.405 92.975 93.040 -0.582 76 598 +6 Hover/Click
Jun21 201009 93.020 93.020 93.020 93.020 -0.583 0 36 +0 Hover/Click
Total Volume and Open Interest 20,352 29,928 -1,520  
Australian Dollar(CME) Weekly Monthly
Dec20 201009 71.68 72.45 71.68 72.34 +0.68 71,444 130,380 -505 Hover/Click
Mar21 201009 71.77 72.46 71.72 72.36 +0.68 8 211 +1 Hover/Click
Jun21 201009 72.37 72.37 71.85 72.37 +0.68 1 101 +1 Hover/Click
Total Volume and Open Interest 71,947 131,628 -491  
British Pound(CME) Weekly Monthly
Dec20 201009 129.40 130.54 129.24 130.41 +1.06 105,461 150,687 -2,347 Hover/Click
Mar21 201009 129.63 130.59 129.33 130.48 +1.06 282 1,771 +34 Hover/Click
Jun21 201009 129.65 130.56 129.51 130.54 +1.07 0 213 +0 Hover/Click
Total Volume and Open Interest 106,404 154,080 -2,387  
Canadian Dollar(CME) Weekly Monthly
Dec20 201009 75.79 76.29 75.79 76.16 +0.41 54,329 110,987 -721 Hover/Click
Mar21 201009 75.83 76.31 75.82 76.19 +0.41 97 1,249 +60 Hover/Click
Jun21 201009 76.14 76.28 75.87 76.19 +0.41 3 381 +2 Hover/Click
Sep21 201009 76.19 76.27 75.92 76.19 +0.41 0 127 +0 Hover/Click
Total Volume and Open Interest 54,513 113,090 -728  
Japanese Yen(CME) Weekly Monthly
Dec20 201009 94.40 94.78 94.37 94.74 +0.35 75,199 160,729 -928 Hover/Click
Mar21 201009 94.66 94.90 94.50 94.87 +0.35 397 500 -3 Hover/Click
Jun21 201009 94.99 94.99 94.68 94.99 +0.35 0 105 +0 Hover/Click
Total Volume and Open Interest 75,728 162,077 -947  
Swiss Franc(CME) Weekly Monthly
Dec20 201009 109.23 110.17 109.20 110.09 +0.87 13,212 45,125 +280 Hover/Click
Mar21 201009 110.40 110.47 109.52 110.40 +0.88 5 138 +0 Hover/Click
Jun21 201009 110.70 110.70 110.02 110.70 +0.88 0 25 +0 Hover/Click
Total Volume and Open Interest 13,217 45,318 +280  
EuroFX(CME) Weekly Monthly
Dec20 201009 117.76 118.48 117.74 118.41 +0.68 133,058 642,108 +857 Hover/Click
Mar21 201009 118.05 118.72 117.99 118.66 +0.68 556 2,918 +300 Hover/Click
Jun21 201009 118.73 118.90 118.28 118.90 +0.68 4 979 +2 Hover/Click
Total Volume and Open Interest 134,609 653,297 +1,162  
Mexican Peso(CME) Weekly Monthly
Oct20 201009 471.75 472.63 467.50 471.75 +5.50 0 163 +0  
Nov20 201009 470.38 471.00 466.00 470.38 +5.50 0 1 +0  
Total Volume and Open Interest 45,147 118,746 -1,928  
Brazilian Real(CME) Weekly Monthly
Nov20 201009 178.95 181.25 178.90 180.65 +2.25 5,914 38,946 -156  
Dec20 201009 179.05 181.10 178.85 180.45 +2.20 277 981 +83 Hover/Click
Jan21 201009 180.30 180.70 178.95 180.30 +2.20        
Feb21 201009 180.10 180.10 180.10 180.10 +2.15        
Total Volume and Open Interest 6,191 39,927 -73  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201009 173~240 174~120 173~110 174~010 -0~050 361,518 1,193,984 +2,915 Hover/Click
Mar21 201009 175~230 175~230 174~230 175~120 -0~040 24 7,023 +21 Hover/Click
Jun21 201009 175~120 175~120 175~120 175~120 -0~040       Hover/Click
Total Volume and Open Interest 361,542 1,201,007 +2,936  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201009 138~255 138~315 138~215 138~265 -0~030 1,348,929 3,267,379 +19,210 Hover/Click
Mar21 201009 138~155 138~205 138~110 138~155 -0~030 1,477 1,664 +382 Hover/Click
Jun21 201009 138~155 138~155 138~155 138~155 -0~030       Hover/Click
Total Volume and Open Interest 1,350,406 3,269,043 +19,592  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201009 125~224 125~250 125~210 125~226 -0~016 631,259 3,159,750 +3,881 Hover/Click
Mar21 201009 126~024 126~026 126~022 126~024 -0~016 0 123 +0 Hover/Click
Jun21 201009 126~024 126~024 126~024 126~024 -0~016       Hover/Click
Total Volume and Open Interest 631,259 3,159,873 +3,881  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201009 110~133 110~135 110~127 110~131 -0~004 256,489 2,003,483 +15,080 Hover/Click
Mar21 201009 110~131 110~131 110~131 110~131 -0~004       Hover/Click
Jun21 201009 110~131 110~131 110~131 110~131 -0~004       Hover/Click
Total Volume and Open Interest 256,489 2,003,483 +15,080  
Eurodollars(CME) Weekly Monthly
Dec20 201009 99.760 99.765 99.755 99.760 unch 44,833 1,003,038 +4,179  
Mar21 201009 99.790 99.795 99.785 99.790 unch 94,170 1,031,345 +3,354  
Jun21 201009 99.795 99.800 99.785 99.795 unch 136,482 855,025 -5,030  
Sep21 201009 99.790 99.795 99.785 99.790 -0.005 111,990 749,904 -7,793  
Dec21 201009 99.765 99.770 99.755 99.765 -0.005 135,821 764,383 -4,624  
Mar22 201009 99.735 99.740 99.725 99.735 -0.005 109,355 656,205 +1,491  
Jun22 201009 99.720 99.725 99.710 99.720 -0.005 111,311 653,321 +3,331  
Sep22 201009 99.705 99.710 99.690 99.700 -0.010 92,508 405,871 +4,937  
Dec22 201009 99.670 99.685 99.660 99.670 -0.010 109,297 389,633 -6,138  
Mar23 201009 99.650 99.660 99.640 99.650 -0.005 82,880 464,693 -7,370  
Jun23 201009 99.610 99.625 99.600 99.610 -0.010 94,381 314,339 +14,180  
Sep23 201009 99.565 99.585 99.560 99.570 -0.010 60,682 260,513 -11,524  
Dec23 201009 99.510 99.535 99.505 99.515 -0.010 72,986 276,220 +10,068  
Mar24 201009 99.465 99.485 99.455 99.465 -0.015 51,434 203,824 +11,388  
Jun24 201009 99.410 99.430 99.400 99.410 -0.015 53,486 204,616 +9,041  
Sep24 201009 99.355 99.380 99.340 99.355 -0.015 35,607 156,534 +5,392  
Dec24 201009 99.290 99.315 99.280 99.295 -0.010 36,790 161,515 +8,548  
Mar25 201009 99.240 99.265 99.225 99.245 -0.010 20,860 103,216 +2,575  
Total Volume and Open Interest 1,527,876 9,215,529 +48,808  
Ultra T-Bond(CBOT)
Dec20 201009 216~10 217~14 215~13 216~30 -0~08 154,463 983,942 +4,235  
Mar21 201009 215~06 215~17 213~26 215~06 -0~08 0 1 +0  
Jun21 201009 215~06 215~06 215~06 215~06 -0~08        
Total Volume and Open Interest 154,463 983,943 +4,235  
Ultra 10-Yr T-Note(CBOT)
Dec20 201009 158~120 158~235 158~050 158~155 -0~050 247,096 895,638 -3,264  
Mar21 201009 158~005 158~005 157~285 158~005 -0~050        
Jun21 201009 158~005 158~005 158~005 158~005 -0~050        
Total Volume and Open Interest 247,096 895,638 -3,264  
30 Day Federal Funds(CBOT)
Oct20 201009 99.915 99.915 99.910 99.912 unch 9,147 219,414 -593  
Nov20 201009 99.915 99.915 99.910 99.915 unch 3,255 149,465 +390  
Dec20 201009 99.920 99.925 99.915 99.920 unch 1,681 128,284 -138  
Jan21 201009 99.925 99.930 99.925 99.925 unch 547 177,593 +67  
Feb21 201009 99.935 99.935 99.930 99.930 unch 2,694 100,002 +549  
Mar21 201009 99.935 99.940 99.935 99.935 unch 779 68,154 -2  
Total Volume and Open Interest 68,780 1,334,747 +3,127  
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 201009 222.62 224.12 222.20 223.08 +0.54 68,812 229,013 +3,922  
Mar21 201009 221.50 221.50 221.50 221.50 +0.54 0 1 +0  
Jun21 201009 220.28 220.28 220.28 220.28 +0.54        
Total Volume and Open Interest 68,812 229,014 +3,922  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201009 174.52 174.86 174.49 174.68 +0.20 716,961 1,329,940 +15,940 Hover/Click
Mar21 201009 176.97 177.14 176.97 177.00 +0.24 15 639 -42 Hover/Click
Jun21 201009 174.28 174.28 174.28 174.28 +0.20       Hover/Click
Total Volume and Open Interest 716,976 1,330,579 +15,898  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201009 135.25 135.38 135.24 135.33 +0.11 310,170 948,382 +12,861 Hover/Click
Mar21 201009 135.22 135.22 135.22 135.22 +0.11       Hover/Click
Jun21 201009 135.88 135.88 135.88 135.88 +0.11       Hover/Click
Total Volume and Open Interest 310,170 948,382 +12,861  
Euro-Schatz(EUREX)
Dec20 201009 112.30 112.32 112.29 112.32 +0.03 313,822 1,554,513 +35,391  
Mar21 201009 112.32 112.32 112.32 112.32 +0.03 0 1 +0  
Jun21 201009 113.11 113.11 113.11 113.11 +0.03        
Total Volume and Open Interest 313,822 1,554,514 +35,391  
3-Mth Euribor(EUREX)
Dec20 201009 100.520 100.520 100.520 100.520 +0.005 0 566 +0  
Mar21 201009 100.530 100.530 100.530 100.530 +0.005 0 798 +0  
Jun21 201009 100.540 100.540 100.540 100.540 unch 0 282 +0  
Total Volume and Open Interest 0 3,506 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201009 135~15 135~23 135~09 135~16 +0~07 283,074 541,173 +3,586 Hover/Click
Mar21 201009 134~18 134~18 134~18 134~18 +0~07 0 662 +0 Hover/Click
Total Volume and Open Interest 283,074 541,835 +3,586  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201009 99.93 99.94 99.93 99.94 +0.01 65,489 599,243 -8,576  
Mar21 201009 99.97 99.97 99.96 99.97 +0.01 41,242 644,026 +4,681  
Jun21 201009 100.00 100.01 100.00 100.01 +0.01 38,560 749,666 -1,024  
Sep21 201009 100.03 100.04 100.02 100.03 +0.01 49,749 578,555 -3,474  
Dec21 201009 100.02 100.03 100.01 100.03 +0.01 66,823 407,273 -12,474  
Mar22 201009 99.99 100.00 99.98 99.99 +0.00 67,275 500,539 +11,149  
Total Volume and Open Interest 595,698 4,628,963 -21,271  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201009 100.515 100.520 100.515 100.520 unch 51,532 540,804 +4,382  
Mar21 201009 100.530 100.530 100.525 100.530 unch 56,843 306,368 +2,974  
Jun21 201009 100.545 100.545 100.540 100.545 +0.005 44,002 388,839 +4,897  
Total Volume and Open Interest 705,787 3,425,636 +9,569  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201009 99.94 99.94 99.93 99.94 unch 12,301 145,016 -3,203  
Mar21 201009 99.94 99.94 99.93 99.94 unch 10,660 138,256 +715  
Jun21 201009 99.94 99.94 99.92 99.93 -0.01 5,321 145,985 -320  
Sep21 201009 99.93 99.93 99.91 99.92 -0.01 9,915 102,972 -1,147  
Dec21 201009 99.91 99.91 99.89 99.90 -0.01 7,740 81,750 -492  
Mar22 201009 99.89 99.89 99.88 99.89 unch 3,962 86,543 -713  
Jun22 201009 99.88 99.88 99.87 99.88 -0.01 2,958 36,303 -715  
Sep22 201009 99.86 99.86 99.86 99.86 -0.01 4,088 34,094 -1,236  
Dec22 201009 99.83 99.84 99.83 99.83 -0.01 119 1,150 +100  
Mar23 201009 99.81 99.81 99.81 99.81 +0.01 0 229 +0  
Total Volume and Open Interest 57,064 773,288 -7,011  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201009 99.13 99.16 99.12 99.15 +0.02 226,087 1,556,777 +17,867  
Mar21 201009 99.11 99.11 99.11 99.11 +0.01 0 1,650 +0  
Total Volume and Open Interest 226,087 1,558,427 +17,867  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201009 99.82 99.82 99.81 99.82 unch 261,001 1,181,114 +42,023  
Mar21 201009 99.82 99.82 99.82 99.82 unch        
Total Volume and Open Interest 261,001 1,181,114 +42,023  
Gold(CMX) Weekly Monthly
Oct20 201009 1909.3 1929.1 1905.1 1919.5 +30.9 50 10,362 -2,272 Hover/Click
Dec20 201009 1898.4 1936.8 1898.0 1926.2 +31.1 188,588 444,189 -4,389 Hover/Click
Feb21 201009 1906.0 1944.0 1906.0 1933.6 +30.9 6,460 45,041 +540 Hover/Click
Apr21 201009 1913.2 1949.5 1913.2 1939.5 +31.1 4,295 21,598 -398 Hover/Click
Jun21 201009 1917.4 1954.6 1917.4 1944.8 +31.1 2,613 12,469 +1,477 Hover/Click
Aug21 201009 1930.5 1956.2 1929.5 1947.8 +31.0 189 5,141 +32 Hover/Click
Oct21 201009 1924.4 1960.3 1924.4 1950.3 +30.8 82 2,704 +54 Hover/Click
Dec21 201009 1926.7 1963.1 1926.7 1952.9 +30.8 378 7,716 +238 Hover/Click
Feb22 201009 1956.0 1956.0 1956.0 1956.0 +30.5 12 28 +0 Hover/Click
Apr22 201009 1957.9 1957.9 1957.9 1957.9 +30.5 0 10 +0 Hover/Click
Jun22 201009 1963.5 1963.5 1963.5 1963.5 +30.5 0 98 +0 Hover/Click
Aug22 201009 1965.0 1965.0 1965.0 1965.0 +30.5       Hover/Click
Total Volume and Open Interest 203,102 550,795 -4,760  
Silver(CMX) Weekly Monthly
Dec20 201009 2397.0 2533.0 2396.5 2510.8 +123.2 59,068 131,805 +360 Hover/Click
Mar21 201009 2413.0 2546.0 2412.0 2526.1 +124.1 3,462 17,754 +250 Hover/Click
May21 201009 2438.0 2557.0 2432.5 2539.8 +126.7 1,939 3,212 +346 Hover/Click
Jul21 201009 2471.5 2562.0 2442.5 2548.5 +126.7 354 1,637 -47 Hover/Click
Sep21 201009 2496.5 2570.0 2496.5 2557.1 +127.2 65 513 -9 Hover/Click
Dec21 201009 2493.0 2578.5 2493.0 2567.7 +126.2 91 620 +23 Hover/Click
Mar22 201009 2575.2 2575.2 2575.2 2575.2 +126.2 0 2 +0 Hover/Click
Total Volume and Open Interest 65,067 156,398 +914  
Platinum(NYMEX) Weekly Monthly
Oct20 201009 870.0 892.5 870.0 887.9 +29.7 176 577 +54 Hover/Click
Jan21 201009 870.0 901.9 868.3 894.3 +30.3 9,614 49,894 -468 Hover/Click
Apr21 201009 889.0 906.7 883.2 901.1 +30.1 224 1,226 +191 Hover/Click
Jul21 201009 906.7 906.7 906.7 906.7 +30.1 0 43 +0 Hover/Click
Total Volume and Open Interest 10,063 51,787 -208  
Palladium(NYMEX) Weekly Monthly
Dec20 201009 2394.00 2493.40 2392.00 2463.20 +60.20 717 9,380 +133 Hover/Click
Mar21 201009 2427.50 2483.00 2427.50 2468.80 +60.80 5 223 +4 Hover/Click
Jun21 201009 2465.00 2465.00 2465.00 2465.00 +60.90 0 15 +0 Hover/Click
Total Volume and Open Interest 722 9,618 +137  
Copper(CMX) Weekly Monthly
Dec20 201009 304.20 309.80 303.90 308.25 +4.05 88,202 136,942 +4,491 Hover/Click
Mar21 201009 304.45 309.30 304.10 308.15 +3.75 18,526 51,595 +1,208 Hover/Click
May21 201009 307.10 309.15 305.25 308.00 +3.60 5,187 20,200 -1,771 Hover/Click
Jul21 201009 307.15 309.05 305.40 308.25 +3.55 1,537 10,976 +657 Hover/Click
Sep21 201009 306.65 308.50 306.65 308.50 +3.50 157 2,397 +33 Hover/Click
Total Volume and Open Interest 115,391 233,122 +4,405  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201009 28378 28570 28324 28518 +208 193,674 87,917 +3,205 Hover/Click
Mar21 201009 28330 28474 28244 28430 +208 579 1,244 +196 Hover/Click
Jun21 201009 28373 28373 28247 28373 +216 0 2 +0 Hover/Click
Sep21 201009 28278 28278 28278 28278 +216       Hover/Click
Total Volume and Open Interest 194,253 89,163 +3,401  
S & P 500(CME) Weekly Monthly
Dec20 201009 3450.25 3479.25 3446.00 3473.25 +35.75 832 12,409 +536  
Mar21 201009 3464.25 3464.25 3464.25 3464.25 +35.50        
Jun21 201009 3451.75 3451.75 3451.75 3451.75 +36.50        
Sep21 201009 3440.00 3440.00 3440.00 3440.00 +36.00        
Total Volume and Open Interest 832 12,483 +536  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201009 3447.25 3480.00 3445.25 3473.25 +35.75 1,400,616 2,460,030 -720 Hover/Click
Mar21 201009 3439.50 3470.50 3437.25 3464.25 +35.50 3,717 18,144 +2,764 Hover/Click
Jun21 201009 3433.00 3457.25 3428.00 3451.75 +36.50 3 43 +1 Hover/Click
Sep21 201009 3440.00 3440.00 3440.00 3440.00 +36.00 2 19 +2 Hover/Click
Total Volume and Open Interest 1,404,338 2,478,237 +2,047  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201009 11562.00 11739.00 11552.50 11724.75 +185.75 443,046 275,594 -115 Hover/Click
Mar21 201009 11562.25 11728.00 11546.00 11715.75 +185.50 349 1,312 +21 Hover/Click
Jun21 201009 11713.00 11713.00 11557.00 11713.00 +187.50 2 501 -1 Hover/Click
Total Volume and Open Interest 443,397 277,407 -95  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201009 1993.90 2006.70 1985.20 1992.60 +5.80 12,035 56,907 -479 Hover/Click
Mar21 201009 1991.10 1994.60 1987.60 1991.10 +5.80       Hover/Click
Jun21 201009 1992.50 1992.50 1992.50 1992.50 +5.80       Hover/Click
Total Volume and Open Interest 12,035 56,907 -479  
Volatility Index(CBOE)
Oct20 201009 28.05 28.05 26.61 26.88 -1.25 32,541 88,534 -4,282  
Nov20 201009 30.30 30.36 29.00 29.03 -1.40 24,418 102,738 +4,470  
Dec20 201009 29.15 29.35 27.98 28.03 -1.25 8,184 33,767 +656  
Jan21 201009 28.90 29.00 27.72 27.95 -0.98 3,357 17,914 +124  
Total Volume and Open Interest 72,159 269,048 +1,299  
S & P 600(CME)
Dec20 201009 926.70 926.70 926.70 926.70 +3.90        
Mar21 201009 927.30 927.30 927.30 927.30 +3.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201009 1632.50 1644.60 1625.70 1637.70 +11.00 193,664 523,218 +9,082 Hover/Click
Mar21 201009 1634.00 1640.40 1623.60 1634.80 +11.00 53 125 +3 Hover/Click
Jun21 201009 1632.50 1632.50 1632.50 1632.50 +14.00       Hover/Click
Total Volume and Open Interest 193,717 523,343 +9,085  
Nikkei 225(CME)
Dec20 201009 23705 23765 23580 23600 -60 2,857 15,066 +211  
Mar21 201009 23560 23715 23560 23560 -60 0 21 +0  
Total Volume and Open Interest 2,857 15,087 +211  
Nikkei 225(SGX) Weekly Monthly
Dec20 201009 23670 23720 23535 23580 -65 64,896 106,432 -2,183  
Mar21 201009 23620 23620 23545 23545 -65 1 983 +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 201009 23660 23730 23530 23570 -60 407,339 356,483 +15,672  
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 201009 23660 23720 23530 23570 -60 30,856 297,129 -1,945  
Mar21 201009 23600 23660 23478 23510 -70 201 9,136 +47  
Jun21 201009 23350 23350 23350 23350 -50 1 15,869 +1  
Total Volume and Open Interest 31,058 387,396 -1,897  
Nikkei 225(CME) Yen
Dec20 201009 23655 23720 23530 23560 -55 20,824 41,764 +709  
Mar21 201009 23495 23640 23485 23495 -55 0 10 -1  
Jun21 201009 23315 23315 23315 23315 -55        
Total Volume and Open Interest 20,824 41,778 +708  
Nikkei 225(CME) e-Mini Yen
Dec20 201009 23560 23560 23560 23560 -60        
Mar21 201009 23500 23500 23500 23500 -50        
Jun21 201009 23320 23320 23320 23320 -50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201009 4927.5 4960.0 4916.5 4945.0 +35.0 49,935 240,777 +1,373  
Nov20 201009 4918.5 4954.5 4917.5 4941.0 +34.5 50 152 +44  
Dec20 201009 4907.0 4944.5 4907.0 4933.5 +35.5 37 65,739 +3  
Mar21 201009 4919.5 4919.5 4919.5 4919.5 +35.0        
Jun21 201009 4830.0 4830.0 4830.0 4830.0 +32.5        
Sep21 201009 4818.0 4818.0 4818.0 4818.0 +35.0        
Total Volume and Open Interest 50,022 321,174 +1,420  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201009 24106 24372 24016 24039 -61 109,679 119,107 -170  
Nov20 201009 24119 24326 24000 24025 -64 504 584 +243  
Dec20 201009 24130 24328 24017 24019 -65 679 14,007 +58  
Total Volume and Open Interest 110,924 136,996 +152  
DAX(EUREX) Weekly Monthly
Dec20 201009 13087.5 13094.0 12993.0 13023.0 -18.0 62,331 72,221 -1,331  
Mar21 201009 13075.0 13075.0 12992.5 13013.0 -18.0 41 1,059 +2  
Jun21 201009 13020.5 13020.5 13020.5 13020.5 -18.0 0 2 +0  
Total Volume and Open Interest 62,372 73,282 -1,329  
Mini-DAX(EUREX)
Dec20 201009 13079.0 13109.0 12992.0 13023.0 -18.0 42,483 14,911 -392  
Mar21 201009 13047.0 13047.0 12993.0 13013.0 -18.0 54 133 -18  
Jun21 201009 13020.5 13020.5 13020.5 13020.5 -18.0 0 4 +0  
Total Volume and Open Interest 42,537 15,048 -410  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201009 3264 3275 3245 3263 +11 626,539 3,345,663 -51,541  
Mar21 201009 3238 3260 3234 3249 +11 8,089 41,924 +6,075  
Jun21 201009 3198 3198 3198 3198 +11 0 45,190 -1  
Total Volume and Open Interest 634,628 3,454,803 -45,467  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201009 10265 10311 10237 10294 +40 22,953 139,435 +527  
Mar21 201009 10150 10182 10150 10182 +40 16 212 +10  
Jun21 201009 10033 10033 10033 10033 +39 0 35 +0  
Total Volume and Open Interest 22,969 139,682 +537  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201009 5985.00 6012.50 5961.50 5989.50 +30.00 74,613 761,575 -4,322  
Mar21 201009 5927.00 5951.50 5927.00 5951.50 +30.50 27 223 +0  
Jun21 201009 5906.50 5906.50 5906.50 5906.50 +30.00 1 69 +1  
Total Volume and Open Interest 74,641 761,867 -4,321  
SPI 200(SFE) Weekly Monthly
Dec20 201009 6093.0 6118.0 6052.0 6096.0 +11.0 56,986 307,580 +1,257  
Mar21 201009 6032.0 6033.0 6019.0 6033.0 +11.0 0 1,747 +0  
Jun21 201009 6011.0 6011.0 6011.0 6011.0 +11.0 0 288 +0  
Total Volume and Open Interest 57,167 310,619 +1,192  
FTSE MIB(ISE)
Dec20 201009 19540.00 19625.00 19415.00 19535.00 +12.00 12,180 65,096 -40  
Mar21 201009 19430.00 19520.00 19385.00 19438.00 +15.00 8 195 +7  
Jun21 201009 19350.00 19350.00 19063.00 19063.00 +40.00        
Total Volume and Open Interest 12,188 65,291 -33  
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 201009 360.00 361.50 358.20 358.80 +2.10 173 5,527 -115  
Nov20 201009 362.80 364.45 361.70 362.30 +2.15 172 204 +133  
Dec20 201009 366.25 366.25 366.25 366.25 +10.05        
Total Volume and Open Interest 345 5,731 +18  
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