Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 12, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201012 1065.25 1073.50 1031.50 1033.75 -31.75 239,775 344,622 -23,743 Hover/Click
Jan21 201012 1065.00 1074.50 1034.25 1036.75 -29.00 150,315 219,710 +16,112 Hover/Click
Mar21 201012 1047.00 1059.00 1024.25 1025.75 -22.50 70,401 185,855 -4,671 Hover/Click
May21 201012 1043.25 1054.25 1022.00 1024.00 -19.75 25,810 97,239 +1,999 Hover/Click
Jul21 201012 1043.25 1055.00 1026.25 1028.25 -17.00 24,369 69,141 +1,389 Hover/Click
Aug21 201012 1033.50 1044.25 1018.50 1020.00 -16.50 842 4,632 +49 Hover/Click
Sep21 201012 1007.75 1013.25 990.75 991.75 -14.50 595 3,034 +168 Hover/Click
Nov21 201012 978.00 986.75 966.00 968.00 -12.25 11,076 56,909 +1,089 Hover/Click
Jan22 201012 980.00 981.75 964.00 965.50 -11.00 831 8,567 +189 Hover/Click
Mar22 201012 952.50 957.00 946.50 947.75 -6.75 1,162 21,822 +253 Hover/Click
May22 201012 952.00 954.00 942.50 944.25 -4.75 447 3,440 -108 Hover/Click
Jul22 201012 947.75 955.50 946.00 947.75 -3.75 244 1,250 -69 Hover/Click
Aug22 201012 943.25 943.25 943.25 943.25 -3.25 5 33 +0 Hover/Click
Sep22 201012 922.75 922.75 922.75 922.75 -3.25 0 35 +0 Hover/Click
Total Volume and Open Interest 526,087 1,018,454 -7,261  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201012 361.00 361.00 355.70 356.70 -6.40 308 506 -215 Hover/Click
Dec20 201012 363.90 366.50 352.30 354.30 -9.40 100,360 174,444 -8,926 Hover/Click
Jan21 201012 361.30 363.80 351.20 352.80 -8.10 47,391 65,026 +3,152 Hover/Click
Mar21 201012 352.50 355.40 344.40 345.40 -6.40 27,321 78,121 +501 Hover/Click
May21 201012 346.30 349.30 339.30 340.30 -5.50 16,539 53,153 -543 Hover/Click
Jul21 201012 344.50 347.60 338.30 340.00 -4.10 10,983 30,929 +1,444 Hover/Click
Aug21 201012 339.80 342.30 334.10 335.70 -3.20 1,925 5,995 +139 Hover/Click
Sep21 201012 333.50 334.40 327.60 329.40 -2.80 1,200 7,105 -77 Hover/Click
Oct21 201012 321.80 326.20 319.50 321.60 -2.60 684 5,945 +15 Hover/Click
Dec21 201012 323.50 326.00 319.10 321.70 -1.90 2,067 15,182 +404 Hover/Click
Total Volume and Open Interest 209,139 443,140 -4,119  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201012 34.02 34.02 33.14 33.14 -1.01 35 125 -35 Hover/Click
Dec20 201012 34.03 34.46 33.11 33.16 -0.85 74,153 171,024 -6,036 Hover/Click
Jan21 201012 34.03 34.46 33.16 33.21 -0.81 27,828 72,955 +3,940 Hover/Click
Mar21 201012 33.95 34.39 33.12 33.18 -0.76 22,159 75,579 +267 Hover/Click
May21 201012 33.92 34.30 33.07 33.12 -0.72 12,571 62,183 -981 Hover/Click
Jul21 201012 33.82 34.29 33.12 33.17 -0.69 6,481 40,440 +708 Hover/Click
Aug21 201012 33.83 34.12 33.00 33.04 -0.70 805 8,349 +468 Hover/Click
Sep21 201012 33.43 33.80 32.79 32.82 -0.72 546 4,527 +110 Hover/Click
Oct21 201012 33.04 33.35 32.45 32.47 -0.69 507 6,249 +45 Hover/Click
Dec21 201012 33.15 33.30 32.43 32.48 -0.62 1,357 18,238 -4 Hover/Click
Total Volume and Open Interest 146,829 467,070 -1,455  
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 201012 395.50 399.25 387.25 389.00 -6.00 202,957 752,758 -17,101 Hover/Click
Mar21 201012 402.00 405.75 394.75 396.75 -5.50 72,269 287,678 +10,446 Hover/Click
May21 201012 406.00 409.50 399.25 400.75 -5.75 25,461 137,121 +2,524 Hover/Click
Jul21 201012 409.00 412.00 402.50 403.75 -5.75 33,295 129,940 -4,987 Hover/Click
Sep21 201012 395.00 397.50 390.00 390.50 -5.00 3,888 52,373 +371 Hover/Click
Dec21 201012 396.50 398.00 392.25 392.75 -4.00 12,651 146,649 -2,152 Hover/Click
Mar22 201012 403.50 404.75 399.75 400.00 -4.00 648 9,043 +18 Hover/Click
May22 201012 406.75 407.00 403.00 403.00 -3.50 57 1,287 +10 Hover/Click
Jul22 201012 408.50 408.50 404.50 404.75 -3.00 428 7,176 +142 Hover/Click
Sep22 201012 394.75 396.00 392.75 392.75 -3.00 5 650 -2 Hover/Click
Total Volume and Open Interest 351,759 1,531,693 -10,770  
Wheat(CBOT) Weekly Monthly
Dec20 201012 592.50 599.00 587.00 594.25 +0.50 95,298 211,610 -4,332 Hover/Click
Mar21 201012 596.75 602.25 591.00 597.75 unch 28,038 71,966 -2,981 Hover/Click
May21 201012 599.75 603.75 593.00 599.75 unch 17,826 33,056 -890 Hover/Click
Jul21 201012 593.00 598.50 588.00 594.75 +0.50 16,412 57,209 +582 Hover/Click
Sep21 201012 597.50 602.00 591.75 598.50 +0.50 5,723 10,648 +892 Hover/Click
Dec21 201012 604.75 609.25 599.25 606.50 +1.25 5,744 23,474 -109 Hover/Click
Total Volume and Open Interest 170,577 413,239 -6,538  
Wheat(KCBT) Weekly Monthly
Dec20 201012 535.50 539.75 526.75 530.50 -5.00 38,951 117,305 -3,443 Hover/Click
Mar21 201012 544.50 548.25 536.00 539.50 -5.00 13,087 63,667 +970 Hover/Click
May21 201012 551.50 554.25 542.50 546.00 -4.50 7,410 21,509 +736 Hover/Click
Jul21 201012 554.75 558.50 547.50 551.00 -3.75 6,593 22,086 +132 Hover/Click
Sep21 201012 560.25 564.25 554.00 557.50 -2.75 1,899 5,665 +181 Hover/Click
Dec21 201012 569.25 572.50 563.50 567.00 -2.00 1,436 4,472 +373 Hover/Click
Mar22 201012 571.50 577.50 569.50 572.75 -1.25 87 283 +10 Hover/Click
Total Volume and Open Interest 69,472 235,282 -1,042  
Wheat(MGE) Weekly Monthly
Dec20 201012 542.50 548.75 540.50 542.75 -1.00 9,213 35,508 -1,002 Hover/Click
Mar21 201012 556.50 562.00 554.50 555.75 -1.75 3,756 17,219 +140 Hover/Click
May21 201012 568.50 571.00 563.75 564.75 -2.00 765 4,957 +232 Hover/Click
Jul21 201012 576.50 579.75 573.25 574.00 -1.75 699 3,375 +169 Hover/Click
Sep21 201012 582.75 586.00 580.50 580.50 -2.25 333 2,571 +98 Hover/Click
Dec21 201012 594.75 595.00 590.50 590.50 -2.25 96 851 +24 Hover/Click
Total Volume and Open Interest 14,869 64,519 -338  
Oats(CBOT) Weekly Monthly
Dec20 201012 294.75 294.75 280.50 283.50 -8.75 325 4,740 +32 Hover/Click
Mar21 201012 293.75 298.00 283.50 287.25 -6.25 22 607 +1 Hover/Click
May21 201012 297.75 299.75 290.50 290.50 -3.75 6 89 -1 Hover/Click
Jul21 201012 300.25 305.25 295.25 295.25 +0.75 2 8 -1 Hover/Click
Total Volume and Open Interest 357 5,446 +31  
Rough Rice(CBOT) Weekly Monthly
Nov20 201012 12.51 12.52 12.27 12.31 -0.16 446 8,595 -125 Hover/Click
Jan21 201012 12.68 12.69 12.45 12.49 -0.16 255 1,530 +205 Hover/Click
Mar21 201012 12.61 12.69 12.61 12.61 -0.15 19 88 +13 Hover/Click
May21 201012 12.65 12.65 12.65 12.65 -0.15 0 5 +0 Hover/Click
Total Volume and Open Interest 724 10,232 +97  
Live Cattle(CME) Weekly Monthly
Oct20 201012 110.300 110.300 108.050 108.350 -1.535 2,415 11,184 -1,174 Hover/Click
Dec20 201012 112.885 112.885 110.300 110.830 -1.770 22,669 118,724 -2,494 Hover/Click
Feb21 201012 114.580 114.635 112.830 113.080 -1.220 18,544 66,725 -1,396 Hover/Click
Apr21 201012 116.135 116.350 114.550 114.730 -1.120 8,845 50,874 -716 Hover/Click
Jun21 201012 109.650 110.000 108.150 108.450 -1.085 6,243 29,969 +352 Hover/Click
Aug21 201012 108.035 108.350 106.600 106.900 -0.985 1,211 5,098 +25 Hover/Click
Total Volume and Open Interest 60,031 285,078 -5,409  
Feeder Cattle(CME) Weekly Monthly
Oct20 201012 138.685 138.685 137.000 137.300 -0.950 1,360 3,915 -485 Hover/Click
Nov20 201012 135.735 136.500 134.630 135.550 +0.015 6,125 16,460 -827 Hover/Click
Jan21 201012 134.130 134.630 132.700 133.650 -0.350 4,830 13,850 +723 Hover/Click
Mar21 201012 133.750 134.130 131.850 132.630 -0.920 1,729 6,176 +20 Hover/Click
Apr21 201012 135.035 135.600 133.380 134.050 -1.000 397 1,114 +9 Hover/Click
May21 201012 135.735 136.380 134.285 134.880 -0.855 286 767 +13 Hover/Click
Aug21 201012 141.350 141.950 140.400 141.685 +0.335 69 374 +37 Hover/Click
Total Volume and Open Interest 14,796 42,658 -510  
Lean Hogs(CME) Weekly Monthly
Oct20 201012 78.230 78.280 78.050 78.180 +0.050 3,979 11,777 -1,674 Hover/Click
Dec20 201012 67.130 67.330 66.000 66.630 -0.500 24,436 93,869 -497 Hover/Click
Feb21 201012 70.480 70.630 69.580 70.230 -0.320 14,654 44,170 +808 Hover/Click
Apr21 201012 74.380 74.600 73.650 74.400 -0.180 8,566 40,719 +1,943 Hover/Click
May21 201012 78.480 78.630 77.880 78.480 -0.100 86 1,456 +54  
Jun21 201012 82.900 83.100 82.330 82.980 +0.050 3,450 20,864 +91 Hover/Click
Jul21 201012 82.900 82.950 82.150 82.880 +0.030 1,758 7,579 +457 Hover/Click
Aug21 201012 81.150 81.230 80.480 81.130 -0.200 715 4,490 +181 Hover/Click
Total Volume and Open Interest 57,825 226,904 +1,404  
Class III Milk(CME) Weekly Monthly
Oct20 201012 20.93 21.18 20.90 21.17 +0.26 347 4,400 -56 Hover/Click
Nov20 201012 19.73 20.48 19.66 20.48 +0.75 420 4,542 +64 Hover/Click
Dec20 201012 18.00 18.15 17.83 18.15 +0.22 256 3,565 +117 Hover/Click
Jan21 201012 17.10 17.10 16.91 17.06 +0.02 93 1,566 +59 Hover/Click
Feb21 201012 16.56 16.62 16.51 16.62 +0.01 32 1,202 +27 Hover/Click
Mar21 201012 16.55 16.62 16.51 16.61 -0.01 6 1,237 +5 Hover/Click
Apr21 201012 16.39 16.53 16.39 16.48 -0.01 5 789 +5 Hover/Click
May21 201012 16.53 16.54 16.53 16.53 -0.03 12 842 +9 Hover/Click
Jun21 201012 16.57 16.68 16.57 16.63 -0.02 5 851 +0 Hover/Click
Jul21 201012 16.87 16.87 16.87 16.87 unch 0 234 +0 Hover/Click
Aug21 201012 16.90 16.90 16.90 16.90 unch 0 188 +0 Hover/Click
Sep21 201012 17.00 17.00 17.00 17.00 unch 0 165 +0 Hover/Click
Oct21 201012 16.88 16.88 16.88 16.88 unch 0 195 +0 Hover/Click
Total Volume and Open Interest 1,176 19,947 +230  
Cocoa(ICE) Weekly Monthly
Dec20 201012 2432 2453 2416 2444 +12 14,408 84,804 -1,524 Hover/Click
Mar21 201012 2422 2438 2405 2431 +9 8,271 66,191 +508 Hover/Click
May21 201012 2410 2427 2397 2423 +8 4,168 28,906 +545 Hover/Click
Jul21 201012 2405 2420 2393 2419 +9 552 16,649 +121 Hover/Click
Sep21 201012 2398 2412 2388 2412 +9 60 9,369 -14 Hover/Click
Dec21 201012 2409 2409 2382 2403 +8 94 9,534 +3 Hover/Click
Mar22 201012 2404 2404 2404 2404 +8 0 475 +0 Hover/Click
Total Volume and Open Interest 27,623 216,776 -291  
Coffee "C"(ICE) Weekly Monthly
Dec20 201012 111.00 113.35 108.55 109.15 -2.40 18,260 99,519 -2,027 Hover/Click
Mar21 201012 113.45 115.60 111.00 111.50 -2.30 9,480 68,571 +685 Hover/Click
May21 201012 114.95 116.95 112.50 112.95 -2.25 3,375 34,082 -52 Hover/Click
Jul21 201012 116.00 118.35 113.95 114.40 -2.20 1,270 29,038 -139 Hover/Click
Sep21 201012 117.20 119.50 115.20 115.65 -2.15 471 12,166 +69 Hover/Click
Dec21 201012 118.65 120.95 116.80 117.30 -2.05 496 15,609 +190 Hover/Click
Total Volume and Open Interest 33,527 275,229 -1,228  
Orange Juice(ICE) Weekly Monthly
Nov20 201012 116.00 117.40 115.35 117.35 +2.15 732 5,872 -246 Hover/Click
Jan21 201012 117.00 118.50 116.90 118.50 +1.65 504 3,813 +338 Hover/Click
Mar21 201012 119.50 120.40 119.50 120.40 +1.50 38 989 -7 Hover/Click
May21 201012 122.15 123.20 122.15 123.20 +1.80 24 155 +7 Hover/Click
Jul21 201012 125.30 125.95 125.30 125.95 +1.95 4 59 -1 Hover/Click
Sep21 201012 128.05 128.05 128.05 128.05 +1.95 4 21 +1 Hover/Click
Total Volume and Open Interest 1,308 10,915 +93  
Sugar #11(ICE) Weekly Monthly
Mar21 201012 14.28 14.55 13.78 13.84 -0.39 44,949 432,995 +3,510 Hover/Click
May21 201012 13.78 13.98 13.35 13.42 -0.31 21,393 154,358 -3,439 Hover/Click
Jul21 201012 13.39 13.50 12.97 13.05 -0.28 15,850 121,383 +1,287 Hover/Click
Oct21 201012 13.19 13.33 12.84 12.92 -0.27 5,283 99,237 +636 Hover/Click
Mar22 201012 13.45 13.51 13.07 13.15 -0.24 3,372 53,054 -304 Hover/Click
May22 201012 12.96 12.99 12.60 12.67 -0.21 1,087 37,508 +224 Hover/Click
Jul22 201012 12.58 12.61 12.29 12.35 -0.16 826 29,580 +204 Hover/Click
Oct22 201012 12.37 12.42 12.16 12.22 -0.10 321 20,468 -28 Hover/Click
Total Volume and Open Interest 93,730 962,612 +2,308  
London Cocoa(LCE) Weekly Monthly
Dec20 201012 1695 1695 1670 1673 -16 4,894 48,170 -433 Hover/Click
Mar21 201012 1678 1679 1659 1662 -13 5,138 62,078 -152 Hover/Click
May21 201012 1665 1665 1645 1648 -14 2,759 37,896 +82 Hover/Click
Jul21 201012 1651 1651 1637 1640 -14 1,962 15,776 +136 Hover/Click
Sep21 201012 1646 1647 1634 1637 -13 1,254 18,324 +3 Hover/Click
Dec21 201012 1641 1642 1634 1636 -13 508 19,769 +258 Hover/Click
Mar22 201012 1649 1649 1644 1644 -13 0 1,316 +0 Hover/Click
Total Volume and Open Interest 16,515 203,924 -106  
London Sugar(LCE) Weekly Monthly
Dec20 201012 386.40 395.90 380.10 382.60 -2.30 5,277 38,559 -404 Hover/Click
Mar21 201012 389.30 396.10 380.60 382.70 -4.90 3,691 24,429 +267 Hover/Click
May21 201012 389.10 392.80 379.00 381.30 -6.10 1,466 14,876 -42 Hover/Click
Aug21 201012 383.00 385.00 373.00 375.30 -6.30 489 6,275 +185 Hover/Click
Oct21 201012 377.80 379.40 368.30 370.20 -6.10 111 4,209 +11 Hover/Click
Total Volume and Open Interest 11,121 90,930 +93  
Cotton(ICE) Weekly Monthly
Dec20 201012 68.02 69.47 68.02 68.37 +0.73 16,721 125,433 -954 Hover/Click
Mar21 201012 68.79 70.21 68.79 69.18 +0.76 7,827 60,328 +650 Hover/Click
May21 201012 69.49 70.91 69.49 69.93 +0.81 1,525 13,461 +45 Hover/Click
Jul21 201012 70.13 71.33 70.13 70.46 +0.85 793 10,001 -81 Hover/Click
Oct21 201012 68.61 68.61 68.61 68.61 +0.85 0 4 +0 Hover/Click
Dec21 201012 68.00 69.51 68.00 68.38 +0.85 493 17,262 +34 Hover/Click
Total Volume and Open Interest 27,390 228,152 -306  
Lumber(CME) Weekly Monthly
Nov20 201012 550.0 550.0 530.8 535.8 -21.5 203 2,010 -59  
Jan21 201012 459.0 459.8 446.5 447.9 -19.6 77 993 +36  
Mar21 201012 417.0 422.2 417.0 417.4 -7.3 10 373 -1  
May21 201012 410.0 410.0 410.0 410.0 -0.3 7 150 -2  
Jul21 201012 400.0 400.0 400.0 400.0 -3.0 0 4 +0  
Sep21 201012 401.5 401.5 401.5 401.5 -3.0        
Nov21 201012 401.5 401.5 401.5 401.5 -3.0        
Total Volume and Open Interest 297 3,530 -26  
Crude Oil(NYM) Weekly Monthly
Nov20 201012 40.40 40.45 39.04 39.43 -1.17 409,787 233,004 -35,426 Hover/Click
Dec20 201012 40.72 40.75 39.36 39.73 -1.18 263,971 336,549 +5,297 Hover/Click
Jan21 201012 41.10 41.11 39.74 40.11 -1.16 109,049 183,259 -1,043 Hover/Click
Feb21 201012 41.35 41.44 40.11 40.47 -1.13 61,404 107,101 -16,006 Hover/Click
Mar21 201012 41.57 41.70 40.44 40.82 -1.08 62,729 145,753 -8,904 Hover/Click
Apr21 201012 41.98 42.00 40.76 41.12 -1.04 20,209 58,321 +1,224 Hover/Click
May21 201012 41.88 42.14 41.01 41.39 -0.99 17,340 46,869 +1,608 Hover/Click
Jun21 201012 42.37 42.44 41.24 41.61 -0.96 68,584 199,179 +7,303 Hover/Click
Jul21 201012 42.59 42.59 41.45 41.80 -0.91 7,207 43,404 +1,740 Hover/Click
Aug21 201012 42.59 42.66 41.84 41.94 -0.87 3,369 33,607 +385 Hover/Click
Sep21 201012 42.61 42.69 41.83 42.06 -0.84 6,044 59,133 +441 Hover/Click
Oct21 201012 42.55 42.57 42.05 42.15 -0.82 1,672 28,682 +195 Hover/Click
Nov21 201012 42.24 42.44 42.24 42.24 -0.79 1,468 27,243 +168 Hover/Click
Dec21 201012 42.90 43.02 41.92 42.31 -0.78 56,944 221,756 -5,189 Hover/Click
Jan22 201012 41.80 42.51 41.80 42.35 -0.76 853 27,383 +387 Hover/Click
Feb22 201012 42.39 42.51 42.39 42.39 -0.74 671 13,736 +16 Hover/Click
Total Volume and Open Interest 1,131,618 2,050,021 -41,839  
e-miNY Crude Oil(NYM)
Nov20 201012 40.450 40.450 39.050 39.425 -1.175 9,505 1,195 +290  
Dec20 201012 40.650 40.725 39.375 39.725 -1.175 1,054 964 +38  
Jan21 201012 41.100 41.100 39.775 40.100 -1.175 36 155 +2  
Feb21 201012 40.200 40.550 40.200 40.475 -1.125 26 89 +18  
Mar21 201012 41.600 41.650 40.550 40.825 -1.075 36 58 +25  
Apr21 201012 41.850 41.900 41.100 41.125 -1.025 8 70 +6  
May21 201012 41.400 41.750 41.350 41.400 -0.975 4 37 -2  
Jun21 201012 42.250 42.375 41.275 41.600 -0.975 14 153 +4  
Jul21 201012 41.800 42.050 41.750 41.800 -0.900 0 11 +0  
Aug21 201012 41.950 41.950 41.950 41.950 -0.850 0 3 +0  
Total Volume and Open Interest 10,736 2,867 +337  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201012 118.98 119.30 114.84 115.71 -3.62 56,836 101,887 -1,370 Hover/Click
Dec20 201012 119.71 119.77 115.76 116.60 -3.59 35,701 77,360 +2,869 Hover/Click
Jan21 201012 120.96 120.99 117.05 117.94 -3.50 18,588 46,486 +1,396 Hover/Click
Feb21 201012 122.00 122.22 118.37 119.28 -3.41 6,150 34,464 -255 Hover/Click
Mar21 201012 122.48 122.61 119.56 120.36 -3.36 5,389 28,058 -432 Hover/Click
Apr21 201012 123.20 123.30 120.26 121.08 -3.28 2,510 21,045 +173 Hover/Click
May21 201012 124.15 124.24 121.82 122.12 -3.19 968 10,735 -28 Hover/Click
Jun21 201012 125.14 125.77 122.62 123.22 -3.14 2,839 27,644 -323 Hover/Click
Jul21 201012 124.95 125.11 124.41 124.62 -3.11 759 8,055 +151 Hover/Click
Aug21 201012 126.23 127.45 125.91 125.91 -3.08 354 6,141 -14 Hover/Click
Sep21 201012 127.37 127.64 127.18 127.18 -3.06 266 7,338 +53 Hover/Click
Oct21 201012 129.98 129.98 128.37 128.37 -3.01 270 4,775 -56 Hover/Click
Nov21 201012 131.00 131.00 129.25 129.38 -2.98 153 3,845 +0 Hover/Click
Dec21 201012 132.05 132.57 129.68 130.21 -2.96 2,418 30,525 -54 Hover/Click
Total Volume and Open Interest 134,176 435,491 +2,084  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201012 120.82 120.82 116.78 117.57 -2.75 63,648 101,350 -77 Hover/Click
Dec20 201012 118.13 118.13 114.27 115.20 -2.77 56,711 84,344 +7,218 Hover/Click
Jan21 201012 117.45 117.60 113.40 114.34 -2.84 25,256 37,755 +2,228 Hover/Click
Feb21 201012 118.31 118.37 114.32 115.20 -2.91 8,433 17,900 +860 Hover/Click
Mar21 201012 119.91 119.91 116.33 117.10 -3.04 5,013 28,654 +802 Hover/Click
Apr21 201012 131.22 131.22 128.62 129.01 -3.05 2,492 19,430 -132 Hover/Click
May21 201012 132.78 132.78 130.00 130.48 -2.97 1,986 12,233 +46 Hover/Click
Jun21 201012 133.38 133.38 130.02 130.78 -2.87 3,851 27,228 -879 Hover/Click
Jul21 201012 131.63 131.84 130.02 130.44 -2.83 1,076 6,099 -274 Hover/Click
Aug21 201012 130.88 131.04 129.50 129.65 -2.85 1,148 3,524 +85 Hover/Click
Total Volume and Open Interest 172,497 366,898 +10,112  
e-miNY RBOB Gasoline(NYM)
Nov20 201012 117.57 117.60 117.57 117.57 -2.75 0 2 +0  
Dec20 201012 115.20 115.20 115.20 115.20 -2.77 0 1 +0  
Jan21 201012 114.34 114.34 114.34 114.34 -2.84        
Feb21 201012 115.20 115.20 115.20 115.20 -2.91        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201012 2.891 2.955 2.825 2.881 +0.140 198,488 219,573 -29,856 Hover/Click
Dec20 201012 3.287 3.329 3.219 3.271 +0.067 99,250 158,750 +6,562 Hover/Click
Jan21 201012 3.420 3.450 3.349 3.401 +0.054 95,837 147,780 +6,947 Hover/Click
Feb21 201012 3.362 3.400 3.309 3.355 +0.050 24,704 73,766 +2,231 Hover/Click
Mar21 201012 3.245 3.271 3.188 3.233 +0.041 42,628 132,124 +2,589 Hover/Click
Apr21 201012 2.875 2.904 2.869 2.893 +0.035 21,730 84,917 +2,429 Hover/Click
May21 201012 2.832 2.845 2.818 2.841 +0.037 9,549 46,543 -106 Hover/Click
Jun21 201012 2.851 2.872 2.845 2.869 +0.036 5,847 32,227 -491 Hover/Click
Jul21 201012 2.890 2.911 2.881 2.908 +0.037 6,310 22,051 +265 Hover/Click
Aug21 201012 2.911 2.918 2.890 2.916 +0.037 2,606 25,149 -196 Hover/Click
Sep21 201012 2.886 2.904 2.877 2.903 +0.038 2,055 34,172 +65 Hover/Click
Oct21 201012 2.908 2.932 2.902 2.929 +0.036 7,863 80,649 +1,291 Hover/Click
Nov21 201012 2.980 2.985 2.954 2.979 +0.033 2,360 30,411 +313 Hover/Click
Dec21 201012 3.090 3.111 3.086 3.107 +0.030 919 25,830 +106 Hover/Click
Jan22 201012 3.180 3.206 3.180 3.201 +0.027 1,395 27,552 +311 Hover/Click
Feb22 201012 3.134 3.146 3.125 3.139 +0.021 852 16,179 +315 Hover/Click
Total Volume and Open Interest 527,294 1,247,056 -6,443  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201012 42.60 42.71 41.36 41.72 -1.13 266,260 447,091 -14,556 Hover/Click
Jan21 201012 43.15 43.16 41.86 42.20 -1.12 137,942 341,367 +10,955 Hover/Click
Feb21 201012 43.53 43.53 42.27 42.57 -1.11 57,989 186,583 +2,721 Hover/Click
Mar21 201012 43.83 43.84 42.64 42.93 -1.08 46,207 140,640 -167 Hover/Click
Apr21 201012 44.00 44.15 42.99 43.24 -1.06 22,995 75,994 +1,466 Hover/Click
May21 201012 44.40 44.42 43.25 43.53 -1.03 19,578 78,973 +1,232 Hover/Click
Jun21 201012 44.00 44.69 43.52 43.80 -1.00 44,658 197,093 -24 Hover/Click
Jul21 201012 44.81 44.86 43.80 44.02 -0.98 6,493 64,452 +789 Hover/Click
Aug21 201012 44.94 45.08 43.96 44.23 -0.96 5,143 41,215 -604 Hover/Click
Sep21 201012 44.94 44.94 44.28 44.42 -0.94 2,784 50,979 +75 Hover/Click
Oct21 201012 44.73 44.73 44.38 44.58 -0.91 749 31,201 -15 Hover/Click
Nov21 201012 44.73 44.87 44.65 44.72 -0.90 3,628 31,398 +1,223 Hover/Click
Dec21 201012 45.63 45.68 44.59 44.84 -0.89 39,493 222,812 +726 Hover/Click
Jan22 201012 44.97 44.97 44.97 44.97 -0.86 2,081 27,441 +392 Hover/Click
Total Volume and Open Interest 683,189 2,383,411 +5,764  
Gas Oil(ICE) Weekly Monthly
Oct20 201012 343.50 347.00 338.00 347.00 unch 46,074 30,589 -14,718 Hover/Click
Nov20 201012 347.50 347.50 335.00 337.00 -12.25 102,616 173,396 +4,120 Hover/Click
Dec20 201012 350.25 350.50 338.50 340.50 -11.75 71,811 152,947 +3,224 Hover/Click
Jan21 201012 354.25 354.25 343.00 345.25 -11.25 21,562 82,777 +939 Hover/Click
Feb21 201012 358.50 358.50 347.50 350.00 -10.75 12,543 58,089 -424 Hover/Click
Mar21 201012 361.00 361.25 352.00 353.75 -10.50 8,148 45,287 +201 Hover/Click
Apr21 201012 365.00 365.00 354.75 357.00 -10.50 4,576 28,552 -635 Hover/Click
May21 201012 368.25 368.25 359.00 360.25 -10.50 4,086 25,599 -335 Hover/Click
Jun21 201012 371.00 371.00 361.00 363.00 -10.50 11,624 47,667 -267 Hover/Click
Jul21 201012 374.00 374.00 365.50 366.75 -10.50 1,610 18,894 -247 Hover/Click
Total Volume and Open Interest 301,442 943,366 -7,234  
Ethanol(CBOT)
Nov20 201012 1.450 1.450 1.400 1.400 unch 7 77 +1  
Dec20 201012 1.379 1.379 1.379 1.379 unch 0 6 +0  
Jan21 201012 1.364 1.364 1.364 1.364 unch        
Feb21 201012 1.364 1.364 1.364 1.364 unch        
Mar21 201012 1.364 1.364 1.364 1.364 unch        
Apr21 201012 1.379 1.379 1.379 1.379 unch        
May21 201012 1.379 1.379 1.379 1.379 unch        
Jun21 201012 1.379 1.379 1.379 1.379 unch        
Total Volume and Open Interest 7 83 +1  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201012 40.38 40.40 39.06 39.43 -1.17 29,440 30,657 -3,284 Hover/Click
Dec20 201012 40.69 40.73 39.38 39.73 -1.18 40,570 96,613 +206 Hover/Click
Jan21 201012 41.03 41.07 39.77 40.11 -1.16 29,734 34,927 +2,640 Hover/Click
Feb21 201012 41.33 41.33 40.15 40.47 -1.13 16,740 15,130 +237 Hover/Click
Mar21 201012 41.55 41.56 40.47 40.82 -1.08 10,096 20,078 +745 Hover/Click
Apr21 201012 41.89 41.89 40.79 41.12 -1.04 3,254 6,728 +163 Hover/Click
May21 201012 42.13 42.13 41.29 41.39 -0.99 1,334 6,128 +101 Hover/Click
Jun21 201012 42.38 42.39 41.28 41.61 -0.96 6,971 39,048 +390 Hover/Click
Jul21 201012 42.51 42.52 41.80 41.80 -0.91 601 5,752 -27 Hover/Click
Aug21 201012 41.94 41.94 41.94 41.94 -0.87 371 6,261 +37 Hover/Click
Sep21 201012 42.06 42.06 42.06 42.06 -0.84 693 6,792 +198 Hover/Click
Oct21 201012 42.15 42.15 42.15 42.15 -0.82 95 6,750 +0 Hover/Click
Nov21 201012 42.24 42.24 42.24 42.24 -0.79 77 6,057 -28 Hover/Click
Dec21 201012 43.00 43.01 42.03 42.31 -0.78 7,289 81,874 +750 Hover/Click
Jan22 201012 42.35 42.35 42.35 42.35 -0.76 151 3,811 +31 Hover/Click
Feb22 201012 42.39 42.39 42.39 42.39 -0.74 66 2,422 +0 Hover/Click
Total Volume and Open Interest 153,119 467,932 +4,599  
US Dollar Index(ICE) Weekly Monthly
Dec20 201012 93.110 93.270 93.025 93.105 +0.040 14,787 28,120 -1,174 Hover/Click
Mar21 201012 93.115 93.205 93.010 93.065 +0.025 160 655 +57 Hover/Click
Jun21 201012 93.045 93.045 93.045 93.045 +0.025 0 36 +0 Hover/Click
Total Volume and Open Interest 14,947 28,811 -1,117  
Australian Dollar(CME) Weekly Monthly
Dec20 201012 72.30 72.37 72.03 72.14 -0.20 63,285 131,481 +1,101 Hover/Click
Mar21 201012 72.35 72.38 72.07 72.16 -0.20 19 203 -8 Hover/Click
Jun21 201012 72.17 72.37 72.12 72.17 -0.20 0 101 +0 Hover/Click
Total Volume and Open Interest 64,046 132,709 +1,081  
British Pound(CME) Weekly Monthly
Dec20 201012 130.36 130.86 130.09 130.66 +0.25 72,760 151,336 +649 Hover/Click
Mar21 201012 130.48 130.92 130.17 130.73 +0.25 21 1,769 -2 Hover/Click
Jun21 201012 130.79 130.92 130.27 130.79 +0.25 4 213 +0 Hover/Click
Total Volume and Open Interest 73,097 154,704 +624  
Canadian Dollar(CME) Weekly Monthly
Dec20 201012 76.18 76.34 76.10 76.26 +0.10 57,671 110,961 -26 Hover/Click
Mar21 201012 76.19 76.34 76.13 76.29 +0.10 35 1,241 -8 Hover/Click
Jun21 201012 76.29 76.33 76.16 76.29 +0.10 15 387 +6 Hover/Click
Sep21 201012 76.29 76.31 76.23 76.29 +0.10 3 129 +2 Hover/Click
Total Volume and Open Interest 57,754 113,067 -23  
Japanese Yen(CME) Weekly Monthly
Dec20 201012 94.65 95.09 94.64 94.99 +0.25 45,387 160,760 +31 Hover/Click
Mar21 201012 95.06 95.20 94.78 95.12 +0.25 25 519 +19 Hover/Click
Jun21 201012 95.24 95.30 94.96 95.24 +0.25 0 105 +0 Hover/Click
Total Volume and Open Interest 45,444 162,117 +40  
Swiss Franc(CME) Weekly Monthly
Dec20 201012 110.02 110.24 109.79 110.16 +0.07 13,034 45,454 +329 Hover/Click
Mar21 201012 110.40 110.51 110.10 110.47 +0.07 3 136 -2 Hover/Click
Jun21 201012 110.77 110.77 110.62 110.77 +0.07 0 25 +0 Hover/Click
Total Volume and Open Interest 13,042 45,640 +322  
EuroFX(CME) Weekly Monthly
Dec20 201012 118.33 118.42 118.02 118.25 -0.16 129,511 638,449 -3,659 Hover/Click
Mar21 201012 118.55 118.67 118.28 118.50 -0.16 171 2,902 -16 Hover/Click
Jun21 201012 118.74 118.89 118.53 118.74 -0.16 5 980 +1 Hover/Click
Total Volume and Open Interest 130,227 649,624 -3,673  
Mexican Peso(CME) Weekly Monthly
Oct20 201012 470.75 472.38 469.63 470.75 -1.00 0 163 +0  
Nov20 201012 469.50 471.00 468.25 469.38 -1.00 0 1 +0  
Total Volume and Open Interest 36,042 118,986 +240  
Brazilian Real(CME) Weekly Monthly
Nov20 201012 181.20 181.35 180.35 180.80 +0.15 2,624 39,003 +57  
Dec20 201012 180.40 180.90 180.40 180.60 +0.15 69 985 +4 Hover/Click
Jan21 201012 180.40 180.40 180.40 180.40 +0.10 1 1 +1  
Feb21 201012 180.15 180.15 180.15 180.15 +0.05        
Total Volume and Open Interest 2,694 39,989 +62  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201012 174~030 174~140 174~000 174~120 +0~110 313,830 1,199,499 +5,515 Hover/Click
Mar21 201012 175~250 175~250 175~130 175~240 +0~120 16 7,023 +0 Hover/Click
Jun21 201012 175~240 175~240 175~240 175~240 +0~120       Hover/Click
Total Volume and Open Interest 313,846 1,206,522 +5,515  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201012 138~265 138~300 138~255 138~290 +0~025 991,733 3,259,164 -8,215 Hover/Click
Mar21 201012 138~160 138~185 138~160 138~180 +0~025 65 1,686 +22 Hover/Click
Jun21 201012 138~180 138~180 138~180 138~180 +0~025       Hover/Click
Total Volume and Open Interest 991,798 3,260,850 -8,193  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201012 125~224 125~240 125~222 125~232 +0~004 521,110 3,142,356 -17,394 Hover/Click
Mar21 201012 126~046 126~046 126~030 126~030 +0~004 0 123 +0 Hover/Click
Jun21 201012 126~030 126~030 126~030 126~030 +0~004       Hover/Click
Total Volume and Open Interest 521,110 3,142,479 -17,394  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201012 110~130 110~132 110~127 110~131 unch 171,180 1,998,090 -5,393 Hover/Click
Mar21 201012 110~131 110~131 110~131 110~131 unch       Hover/Click
Jun21 201012 110~131 110~131 110~131 110~131 unch       Hover/Click
Total Volume and Open Interest 171,180 1,998,090 -5,393  
Eurodollars(CME) Weekly Monthly
Dec20 201012 99.755 99.760 99.755 99.760 unch 65,507 994,720 -8,318  
Mar21 201012 99.785 99.795 99.785 99.790 unch 81,086 1,030,355 -990  
Jun21 201012 99.790 99.795 99.790 99.795 unch 82,372 846,686 -8,339  
Sep21 201012 99.790 99.795 99.785 99.790 unch 75,986 754,069 +4,165  
Dec21 201012 99.765 99.770 99.760 99.765 unch 83,503 762,720 -1,663  
Mar22 201012 99.735 99.740 99.730 99.735 unch 141,877 653,718 -2,487  
Jun22 201012 99.720 99.720 99.715 99.720 unch 123,138 631,150 -22,171  
Sep22 201012 99.700 99.705 99.695 99.700 unch 126,047 383,662 -22,209  
Dec22 201012 99.675 99.680 99.670 99.670 unch 60,016 394,835 +5,202  
Mar23 201012 99.650 99.655 99.645 99.650 unch 91,453 466,966 +2,273  
Jun23 201012 99.615 99.620 99.610 99.615 +0.005 51,586 315,166 +827  
Sep23 201012 99.575 99.580 99.570 99.575 +0.005 48,156 260,556 +43  
Dec23 201012 99.510 99.525 99.510 99.520 +0.005 51,506 280,809 +4,589  
Mar24 201012 99.470 99.480 99.470 99.475 +0.010 36,275 207,866 +4,042  
Jun24 201012 99.420 99.425 99.410 99.420 +0.010 27,908 205,501 +885  
Sep24 201012 99.365 99.375 99.360 99.365 +0.010 20,126 157,488 +954  
Dec24 201012 99.305 99.315 99.295 99.305 +0.010 26,636 164,367 +2,852  
Mar25 201012 99.250 99.260 99.245 99.255 +0.010 14,518 103,004 -212  
Total Volume and Open Interest 1,273,899 9,178,746 -36,783  
Ultra T-Bond(CBOT)
Dec20 201012 216~31 218~01 216~30 217~27 +0~29 163,462 982,794 -1,148  
Mar21 201012 216~03 216~03 215~10 216~03 +0~29 0 1 +0  
Jun21 201012 216~03 216~03 216~03 216~03 +0~29        
Total Volume and Open Interest 163,462 982,795 -1,148  
Ultra 10-Yr T-Note(CBOT)
Dec20 201012 158~160 158~230 158~150 158~205 +0~050 159,936 896,844 +1,206  
Mar21 201012 158~055 158~055 158~055 158~055 +0~050        
Jun21 201012 158~055 158~055 158~055 158~055 +0~050        
Total Volume and Open Interest 159,936 896,844 +1,206  
30 Day Federal Funds(CBOT)
Oct20 201012 99.912 99.912 99.910 99.910 -0.002 1,483 219,628 +214  
Nov20 201012 99.915 99.915 99.910 99.915 unch 8,221 155,391 +5,926  
Dec20 201012 99.920 99.920 99.920 99.920 unch 7,681 128,049 -235  
Jan21 201012 99.925 99.930 99.925 99.925 unch 1,121 176,745 -848  
Feb21 201012 99.935 99.935 99.930 99.930 unch 4,766 101,319 +1,317  
Mar21 201012 99.935 99.935 99.935 99.935 unch 2,054 67,200 -954  
Total Volume and Open Interest 46,433 1,342,596 +7,849  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201012 151.95 152.01 151.80 151.95 +0.03 890 12,654 -95 Hover/Click
Mar21 201012 151.95 151.95 151.95 151.95 +0.03       Hover/Click
Jun21 201012 151.95 151.95 151.95 151.95 +0.03       Hover/Click
Total Volume and Open Interest 890 12,654 -95  
Euro-Buxl(EUREX)
Dec20 201012 223.28 223.86 222.64 223.46 +0.38 45,384 222,303 -6,710  
Mar21 201012 221.46 221.88 221.46 221.88 +0.38 0 1 +0  
Jun21 201012 220.66 220.66 220.66 220.66 +0.38        
Total Volume and Open Interest 45,384 222,304 -6,710  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201012 174.74 174.87 174.60 174.81 +0.13 455,960 1,251,729 -78,211 Hover/Click
Mar21 201012 177.04 177.15 177.04 177.12 +0.12 20 656 +17 Hover/Click
Jun21 201012 174.41 174.41 174.41 174.41 +0.13       Hover/Click
Total Volume and Open Interest 455,980 1,252,385 -78,194  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201012 135.34 135.39 135.32 135.37 +0.04 290,605 955,134 +6,752 Hover/Click
Mar21 201012 136.36 136.36 135.26 135.26 +0.04       Hover/Click
Jun21 201012 135.92 135.92 135.92 135.92 +0.04       Hover/Click
Total Volume and Open Interest 290,605 955,134 +6,752  
Euro-Schatz(EUREX)
Dec20 201012 112.32 112.33 112.32 112.32 +0.01 256,715 1,520,143 -34,370  
Mar21 201012 112.32 112.32 112.32 112.32 +0.01 0 1 +0  
Jun21 201012 113.13 113.13 113.13 113.13 +0.01        
Total Volume and Open Interest 256,715 1,520,144 -34,370  
3-Mth Euribor(EUREX)
Dec20 201012 100.520 100.520 100.520 100.520 unch 0 566 +0  
Mar21 201012 100.525 100.525 100.525 100.525 -0.005 0 798 +0  
Jun21 201012 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 201012 135~16 135~19 135~12 135~15 -0~01 154,038 533,419 -7,754 Hover/Click
Mar21 201012 134~18 134~18 134~18 134~18 -0~01 0 662 +0 Hover/Click
Total Volume and Open Interest 154,038 534,081 -7,754  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201012 99.93 99.94 99.93 99.93 -0.01 21,994 599,715 +472  
Mar21 201012 99.97 99.97 99.97 99.97 unch 38,935 634,435 -9,591  
Jun21 201012 100.01 100.01 100.01 100.01 unch 41,078 744,387 -5,279  
Sep21 201012 100.03 100.04 100.03 100.03 unch 44,408 577,685 -870  
Dec21 201012 100.03 100.04 100.03 100.03 unch 98,507 450,834 +43,561  
Mar22 201012 99.99 100.00 99.99 99.99 unch 119,090 444,866 -55,673  
Total Volume and Open Interest 583,550 4,601,816 -27,147  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201012 100.520 100.520 100.515 100.515 -0.005 84,155 537,757 -3,047  
Mar21 201012 100.530 100.530 100.525 100.525 -0.005 79,499 307,218 +850  
Jun21 201012 100.540 100.545 100.540 100.540 -0.005 49,013 394,200 +5,361  
Total Volume and Open Interest 672,587 3,431,717 +6,081  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201012 99.93 99.94 99.92 99.93 -0.01 12,324 145,275 +259  
Mar21 201012 99.93 99.94 99.92 99.93 -0.01 6,749 140,204 +1,948  
Jun21 201012 99.92 99.93 99.91 99.93 unch 6,604 147,963 +1,978  
Sep21 201012 99.91 99.92 99.90 99.91 -0.01 7,718 104,703 +1,731  
Dec21 201012 99.90 99.90 99.88 99.89 -0.01 5,242 82,474 +724  
Mar22 201012 99.89 99.89 99.87 99.88 -0.01 3,095 86,644 +101  
Jun22 201012 99.88 99.88 99.86 99.87 -0.01 3,350 37,997 +1,694  
Sep22 201012 99.87 99.87 99.85 99.86 unch 999 33,583 -511  
Dec22 201012 99.83 99.83 99.83 99.83 unch 2 1,150 +0  
Mar23 201012 99.81 99.81 99.81 99.81 unch 0 229 +0  
Total Volume and Open Interest 46,083 781,212 +7,924  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201012 99.15 99.16 99.13 99.15 unch 175,751 1,561,492 +4,715  
Mar21 201012 99.12 99.12 99.12 99.12 +0.01 0 1,650 +0  
Total Volume and Open Interest 175,751 1,563,142 +4,715  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201012 99.82 99.82 99.81 99.82 unch 167,971 1,169,591 -11,523  
Mar21 201012 99.82 99.82 99.82 99.82 unch        
Total Volume and Open Interest 167,971 1,169,591 -11,523  
Gold(CMX) Weekly Monthly
Oct20 201012 1924.0 1927.1 1921.6 1922.5 +3.0 348 7,423 -2,939 Hover/Click
Dec20 201012 1935.0 1939.4 1923.8 1928.9 +2.7 185,453 441,642 -2,547 Hover/Click
Feb21 201012 1942.4 1945.6 1931.3 1936.3 +2.7 7,060 46,153 +1,112 Hover/Click
Apr21 201012 1950.0 1952.2 1937.2 1942.4 +2.9 4,417 22,323 +725 Hover/Click
Jun21 201012 1953.0 1956.0 1943.6 1947.7 +2.9 2,656 13,247 +778 Hover/Click
Aug21 201012 1953.5 1957.7 1948.7 1950.7 +2.9 205 5,245 +104 Hover/Click
Oct21 201012 1957.3 1961.4 1948.8 1953.3 +3.0 62 2,692 -12 Hover/Click
Dec21 201012 1961.0 1963.9 1953.0 1955.8 +2.9 238 7,763 +47 Hover/Click
Feb22 201012 1958.7 1958.7 1958.7 1958.7 +2.7 2 28 +0 Hover/Click
Apr22 201012 1960.6 1960.6 1960.6 1960.6 +2.7 0 10 +0 Hover/Click
Jun22 201012 1966.2 1966.2 1966.2 1966.2 +2.7 0 98 +0 Hover/Click
Aug22 201012 1967.7 1967.7 1967.7 1967.7 +2.7       Hover/Click
Total Volume and Open Interest 201,136 548,107 -2,688  
Silver(CMX) Weekly Monthly
Dec20 201012 2528.0 2571.0 2490.5 2527.1 +16.3 46,726 131,629 -176 Hover/Click
Mar21 201012 2542.0 2585.5 2507.5 2543.3 +17.2 3,883 18,164 +410 Hover/Click
May21 201012 2588.5 2592.5 2522.5 2557.4 +17.6 1,847 3,474 +262 Hover/Click
Jul21 201012 2584.5 2600.0 2538.0 2568.0 +19.5 293 1,631 -6 Hover/Click
Sep21 201012 2564.0 2582.5 2564.0 2576.8 +19.7 42 500 -13 Hover/Click
Dec21 201012 2570.5 2591.0 2569.5 2587.4 +19.7 22 620 +0 Hover/Click
Mar22 201012 2594.9 2594.9 2594.9 2594.9 +19.7 0 2 +0 Hover/Click
Total Volume and Open Interest 53,069 156,809 +411  
Platinum(NYMEX) Weekly Monthly
Oct20 201012 884.0 890.1 870.0 870.0 -17.9 12 459 -118 Hover/Click
Jan21 201012 897.1 897.1 872.9 876.3 -18.0 9,145 49,747 -147 Hover/Click
Apr21 201012 900.5 902.8 879.0 882.4 -18.7 71 1,251 +25 Hover/Click
Jul21 201012 888.1 888.1 888.1 888.1 -18.6 0 43 +0 Hover/Click
Total Volume and Open Interest 9,308 51,562 -225  
Palladium(NYMEX) Weekly Monthly
Dec20 201012 2464.80 2480.00 2410.70 2425.60 -37.60 1,385 9,570 +190 Hover/Click
Mar21 201012 2469.90 2469.90 2431.30 2432.60 -36.20 7 225 +2 Hover/Click
Jun21 201012 2428.40 2428.40 2428.40 2428.40 -36.60 0 15 +0 Hover/Click
Total Volume and Open Interest 1,392 9,810 +192  
Copper(CMX) Weekly Monthly
Dec20 201012 307.95 309.30 305.20 306.40 -1.85 60,106 137,869 +927 Hover/Click
Mar21 201012 308.65 309.25 305.45 306.85 -1.30 15,945 52,593 +998 Hover/Click
May21 201012 306.85 309.10 306.30 307.00 -1.00 5,106 18,863 -1,337 Hover/Click
Jul21 201012 307.90 309.40 306.65 307.45 -0.80 1,199 11,247 +271 Hover/Click
Sep21 201012 309.55 309.55 307.30 307.80 -0.70 313 2,361 -36 Hover/Click
Total Volume and Open Interest 84,007 233,737 +615  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201012 28518 28846 28433 28798 +280 179,037 88,897 +980 Hover/Click
Mar21 201012 28500 28754 28351 28710 +280 327 1,343 +99 Hover/Click
Jun21 201012 28645 28645 28354 28645 +272 0 2 +0 Hover/Click
Sep21 201012 28548 28548 28331 28548 +270       Hover/Click
Total Volume and Open Interest 179,364 90,242 +1,079  
S & P 500(CME) Weekly Monthly
Dec20 201012 3484.25 3534.00 3467.00 3532.75 +59.50 404 12,709 +300  
Mar21 201012 3524.00 3524.00 3524.00 3524.00 +59.75        
Jun21 201012 3511.50 3511.50 3511.50 3511.50 +59.75        
Sep21 201012 3498.50 3498.50 3498.50 3498.50 +58.50        
Total Volume and Open Interest 404 12,783 +300  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201012 3467.50 3541.00 3464.25 3532.75 +59.50 1,104,986 2,456,991 -3,039 Hover/Click
Mar21 201012 3459.75 3532.00 3455.00 3524.00 +59.75 1,485 19,219 +1,075 Hover/Click
Jun21 201012 3461.00 3519.75 3448.00 3511.50 +59.75 1 44 +1 Hover/Click
Sep21 201012 3498.50 3498.50 3471.00 3498.50 +58.50 0 19 +0 Hover/Click
Total Volume and Open Interest 1,106,472 2,476,274 -1,963  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201012 11722.75 12197.00 11687.75 12098.25 +373.50 403,379 275,261 -333 Hover/Click
Mar21 201012 11693.00 12187.00 11683.00 12088.25 +372.50 375 1,320 +8 Hover/Click
Jun21 201012 11725.00 12158.00 11701.25 12073.25 +360.25 0 501 +0 Hover/Click
Total Volume and Open Interest 403,754 277,082 -325  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201012 1993.70 2010.70 1990.60 2005.30 +12.70 9,200 56,373 -534 Hover/Click
Mar21 201012 2003.80 2003.80 1991.40 2003.80 +12.70       Hover/Click
Jun21 201012 2005.20 2005.20 2005.20 2005.20 +12.70       Hover/Click
Total Volume and Open Interest 9,200 56,373 -534  
Volatility Index(CBOE)
Oct20 201012 26.85 27.25 26.15 26.33 -0.55 34,707 88,752 +218  
Nov20 201012 29.05 29.35 28.38 28.58 -0.45 27,072 110,451 +7,713  
Dec20 201012 28.06 28.25 27.60 27.68 -0.35 6,429 33,826 +59  
Jan21 201012 27.95 28.10 27.47 27.63 -0.32 3,207 18,011 +97  
Total Volume and Open Interest 76,382 277,608 +8,560  
S & P 600(CME)
Dec20 201012 933.00 933.00 933.00 933.00 +6.30        
Mar21 201012 933.60 933.60 933.60 933.60 +6.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201012 1636.30 1651.70 1630.60 1650.80 +13.10 166,525 531,543 +8,325 Hover/Click
Mar21 201012 1631.70 1647.60 1628.40 1647.60 +12.80 178 153 +28 Hover/Click
Jun21 201012 1642.40 1642.40 1642.40 1642.40 +9.90       Hover/Click
Total Volume and Open Interest 166,703 531,696 +8,353  
Nikkei 225(CME)
Dec20 201012 23640 23670 23515 23640 +40 4,109 15,251 +185  
Mar21 201012 23600 23620 23510 23600 +40 0 21 +0  
Total Volume and Open Interest 4,109 15,272 +185  
Nikkei 225(SGX) Weekly Monthly
Dec20 201012 23565 23605 23485 23520 -60 61,913 108,355 +1,923  
Mar21 201012 23485 23485 23485 23485 -60 1 984 +1  
Jun21 201012 23335 23335 23335 23335 -125 0 6,608 +0  
Total Volume and Open Interest 64,912 136,583 -2,183  
Nikkei 225 Mini(JPX)
Dec20 201012 23570 23595 23480 23520 -50 505,869 395,319 +38,836  
Mar21 201012 23540 23540 23420 23450 -130 7,083 12,743 +99  
Jun21 201012 23360 23370 23270 23290 -110 411 1,568 -5  
Total Volume and Open Interest 450,091 540,883 +30,428  
Nikkei 225(JPX)
Dec20 201012 23570 23590 23480 23520 -50 43,190 303,702 +6,573  
Mar21 201012 23510 23510 23430 23450 -60 471 8,822 -314  
Jun21 201012 23300 23300 23290 23290 -60 13 15,890 +21  
Total Volume and Open Interest 43,679 393,674 +6,278  
Nikkei 225(CME) Yen
Dec20 201012 23570 23640 23480 23615 +55 24,799 42,391 +627  
Mar21 201012 23550 23570 23435 23550 +55 4 10 +0  
Jun21 201012 23370 23370 23370 23370 +55        
Total Volume and Open Interest 24,803 42,401 +623  
Nikkei 225(CME) e-Mini Yen
Dec20 201012 23620 23620 23620 23620 +60        
Mar21 201012 23550 23550 23550 23550 +50        
Jun21 201012 23370 23370 23370 23370 +50        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201012 4971.0 4998.0 4942.0 4978.5 +33.5 46,820 238,912 -1,865  
Nov20 201012 4960.0 4993.5 4939.0 4974.5 +33.5 55 174 +22  
Dec20 201012 4941.5 4980.0 4937.0 4966.5 +33.0 76 65,789 +50  
Mar21 201012 4953.0 4953.0 4953.0 4953.0 +33.5        
Jun21 201012 4865.0 4865.0 4865.0 4865.0 +35.0        
Sep21 201012 4850.0 4850.0 4850.0 4850.0 +32.0        
Total Volume and Open Interest 46,951 319,381 -1,793  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201012 24030 24713 24030 24679 +640 96,212 119,561 +454  
Nov20 201012 24043 24690 24042 24664 +639 760 787 +203  
Dec20 201012 24085 24687 24085 24665 +646 255 14,098 +91  
Total Volume and Open Interest 97,660 137,779 +783  
DAX(EUREX) Weekly Monthly
Dec20 201012 13037.5 13163.0 13018.0 13125.5 +102.5 65,973 73,407 +1,186  
Mar21 201012 13076.5 13150.0 13073.0 13115.5 +102.5 25 1,066 +7  
Jun21 201012 13100.0 13123.0 13100.0 13123.0 +102.5 0 2 +0  
Total Volume and Open Interest 65,998 74,475 +1,193  
Mini-DAX(EUREX)
Dec20 201012 13038.0 13163.0 13019.0 13125.5 +102.5 44,041 15,636 +725  
Mar21 201012 13095.0 13144.0 13035.0 13115.5 +102.5 50 134 +1  
Jun21 201012 13050.0 13123.0 13050.0 13123.0 +102.5 2 5 +1  
Total Volume and Open Interest 44,093 15,775 +727  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201012 3263 3301 3258 3294 +31 722,972 3,355,438 +9,775  
Mar21 201012 3261 3280 3253 3280 +31 25 41,924 +0  
Jun21 201012 3229 3229 3229 3229 +31 4 45,193 +3  
Total Volume and Open Interest 723,001 3,464,581 +9,778  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201012 10352 10370 10282 10345 +51 26,784 140,755 +1,320  
Mar21 201012 10209 10233 10209 10233 +51 3 215 +3  
Jun21 201012 10084 10084 10084 10084 +51 14 49 +14  
Total Volume and Open Interest 26,801 141,019 +1,337  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201012 5978.00 6010.00 5964.50 5977.00 -12.50 73,223 757,731 -3,844  
Mar21 201012 5939.00 5939.00 5939.00 5939.00 -12.50 5 223 +0  
Jun21 201012 5894.00 5894.00 5894.00 5894.00 -12.50 0 69 +0  
Total Volume and Open Interest 73,228 758,023 -3,844  
SPI 200(SFE) Weekly Monthly
Dec20 201012 6092.0 6123.0 6077.0 6113.0 +17.0 57,321 307,940 +360  
Mar21 201012 6050.0 6050.0 6050.0 6050.0 +17.0 1 1,748 +1  
Jun21 201012 6028.0 6028.0 6028.0 6028.0 +17.0 0 288 +0  
Total Volume and Open Interest 57,480 311,013 +394  
FTSE MIB(ISE)
Dec20 201012 19645.00 19725.00 19500.00 19651.00 +116.00 15,847 65,096 +0  
Mar21 201012 19595.00 19595.00 19455.00 19554.00 +116.00 10 195 +0  
Jun21 201012 19182.00 19182.00 19182.00 19182.00 +119.00        
Total Volume and Open Interest 15,857 65,291 +0  
KOSPI 200(KFE)
Dec20 201012 319.65 320.05 317.80 319.30 +1.30 296,637 277,509 +4,772  
Mar21 201012 316.05 316.05 313.90 315.20 +0.70 165 4,594 +30  
Jun21 201012 314.40 314.85 314.15 314.80 +16.15 1 14,792 +0  
Total Volume and Open Interest 296,807 319,911 +7,094  
GSCI(CME) Weekly Monthly
Oct20 201012 352.75 357.35 352.75 353.45 -5.35 1,926 3,961 -1,566  
Nov20 201012 356.70 360.30 356.00 356.60 -5.70 1,845 2,031 +1,827  
Dec20 201012 360.90 361.05 360.90 360.90 -5.35        
Total Volume and Open Interest 3,771 5,992 +261  
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