Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 13, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201013 1034.00 1046.00 1032.50 1044.00 +10.25 264,053 317,436 -27,186 Hover/Click
Jan21 201013 1036.75 1048.75 1035.50 1047.00 +10.25 142,107 246,694 +26,984 Hover/Click
Mar21 201013 1026.00 1039.00 1024.50 1037.25 +11.50 57,172 190,508 +4,653 Hover/Click
May21 201013 1024.00 1036.50 1022.75 1034.50 +10.50 26,160 98,817 +1,578 Hover/Click
Jul21 201013 1027.75 1039.75 1026.75 1038.50 +10.25 24,745 71,313 +2,172 Hover/Click
Aug21 201013 1022.25 1031.50 1020.00 1030.25 +10.25 1,150 4,808 +176 Hover/Click
Sep21 201013 998.25 1001.50 991.75 1000.75 +9.00 925 3,210 +176 Hover/Click
Nov21 201013 968.00 977.50 967.25 975.75 +7.75 12,964 57,481 +572 Hover/Click
Jan22 201013 971.00 974.50 965.50 973.25 +7.75 376 8,657 +90 Hover/Click
Mar22 201013 953.00 955.00 947.25 954.00 +6.25 793 22,080 +258 Hover/Click
May22 201013 949.50 950.50 944.00 949.75 +5.50 315 3,476 +36 Hover/Click
Jul22 201013 951.50 953.50 947.75 953.25 +5.50 74 1,244 -6 Hover/Click
Aug22 201013 947.75 947.75 947.75 947.75 +4.50 4 33 +0 Hover/Click
Sep22 201013 927.25 927.25 927.25 927.25 +4.50 2 36 +1 Hover/Click
Total Volume and Open Interest 531,017 1,028,001 +9,547  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201013 359.10 363.70 358.50 358.50 +1.80 166 402 -104 Hover/Click
Dec20 201013 353.50 357.70 352.30 356.00 +1.70 90,400 169,388 -5,056 Hover/Click
Jan21 201013 351.50 356.00 350.50 354.50 +1.70 45,967 68,773 +3,747 Hover/Click
Mar21 201013 343.90 350.00 343.90 348.60 +3.20 24,578 78,477 +356 Hover/Click
May21 201013 339.10 345.00 339.10 343.40 +3.10 14,392 53,244 +91 Hover/Click
Jul21 201013 340.50 344.60 338.90 343.20 +3.20 7,262 31,059 +130 Hover/Click
Aug21 201013 336.10 340.10 334.90 339.20 +3.50 1,228 5,887 -108 Hover/Click
Sep21 201013 331.30 333.30 328.60 332.50 +3.10 496 7,222 +117 Hover/Click
Oct21 201013 323.60 324.90 320.90 324.30 +2.70 371 6,031 +86 Hover/Click
Dec21 201013 320.60 324.70 319.60 324.00 +2.30 2,845 15,534 +352 Hover/Click
Total Volume and Open Interest 187,939 442,710 -430  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201013 33.28 34.32 33.25 33.72 +0.58 18 107 -18 Hover/Click
Dec20 201013 33.44 33.73 33.05 33.62 +0.46 93,023 168,529 -2,495 Hover/Click
Jan21 201013 33.37 33.75 33.09 33.66 +0.45 31,869 76,554 +3,599 Hover/Click
Mar21 201013 33.55 33.69 33.05 33.62 +0.44 21,643 76,991 +1,412 Hover/Click
May21 201013 33.28 33.65 33.01 33.55 +0.43 15,635 60,987 -1,196 Hover/Click
Jul21 201013 33.12 33.68 33.09 33.58 +0.41 5,914 41,323 +883 Hover/Click
Aug21 201013 33.22 33.55 33.00 33.45 +0.41 1,233 8,578 +229 Hover/Click
Sep21 201013 33.20 33.32 32.80 33.20 +0.38 1,169 4,815 +288 Hover/Click
Oct21 201013 32.82 32.91 32.44 32.88 +0.41 674 6,389 +140 Hover/Click
Dec21 201013 32.48 32.92 32.48 32.87 +0.39 2,383 18,545 +307 Hover/Click
Total Volume and Open Interest 173,761 470,276 +3,206  
Canola(WCE) Weekly Monthly
Nov20 201013 524.1 526.4 519.7 525.3 -2.0 8,161 80,008 -582 Hover/Click
Jan21 201013 531.0 533.5 526.2 532.2 -2.0 6,676 62,896 +2,383 Hover/Click
Mar21 201013 537.3 539.0 532.4 538.2 -2.1 1,527 29,827 +257 Hover/Click
May21 201013 538.9 542.0 536.6 541.3 -2.3 454 15,683 +47 Hover/Click
Jul21 201013 540.7 543.8 537.5 542.5 -2.8 157 7,431 +82 Hover/Click
Total Volume and Open Interest 17,125 213,285 +2,245  
Corn(CBOT) Weekly Monthly
Dec20 201013 389.00 392.75 388.00 391.25 +2.25 280,954 756,900 +4,142 Hover/Click
Mar21 201013 396.50 400.25 395.50 399.25 +2.50 100,175 290,014 +2,336 Hover/Click
May21 201013 400.75 404.25 400.00 403.00 +2.25 35,832 139,121 +2,000 Hover/Click
Jul21 201013 403.50 407.00 403.00 405.50 +1.75 38,105 132,137 +2,197 Hover/Click
Sep21 201013 390.50 393.50 390.25 393.00 +2.50 11,392 51,327 -1,046 Hover/Click
Dec21 201013 393.25 395.50 392.50 395.00 +2.25 27,825 143,958 -2,691 Hover/Click
Mar22 201013 403.00 403.00 400.25 402.25 +2.25 1,102 8,933 -110 Hover/Click
May22 201013 404.25 405.25 404.00 405.25 +2.25 45 1,269 -18 Hover/Click
Jul22 201013 405.50 407.00 405.00 406.75 +2.00 768 7,316 +140 Hover/Click
Sep22 201013 393.25 394.25 393.00 393.50 +0.75 68 618 -32 Hover/Click
Total Volume and Open Interest 496,635 1,538,606 +6,913  
Wheat(CBOT) Weekly Monthly
Dec20 201013 596.25 604.25 590.75 594.00 -0.25 88,056 211,363 -247 Hover/Click
Mar21 201013 598.75 606.50 594.25 597.25 -0.50 20,190 72,271 +305 Hover/Click
May21 201013 601.75 607.75 595.75 599.25 -0.50 11,265 32,688 -368 Hover/Click
Jul21 201013 594.75 600.75 589.25 592.75 -2.00 11,679 58,003 +794 Hover/Click
Sep21 201013 598.00 603.75 593.00 596.25 -2.25 2,925 10,949 +301 Hover/Click
Dec21 201013 606.50 611.00 600.75 603.75 -2.75 3,612 23,539 +65 Hover/Click
Total Volume and Open Interest 138,557 414,374 +1,135  
Wheat(KCBT) Weekly Monthly
Dec20 201013 535.25 540.50 527.25 531.25 +0.75 28,461 114,603 -2,702 Hover/Click
Mar21 201013 543.00 549.50 536.75 540.25 +0.75 10,514 63,901 +234 Hover/Click
May21 201013 548.00 555.75 543.25 547.00 +1.00 5,197 21,545 +36 Hover/Click
Jul21 201013 553.50 560.25 548.25 552.50 +1.50 4,774 22,373 +287 Hover/Click
Sep21 201013 559.75 566.00 554.50 559.50 +2.00 1,007 5,765 +100 Hover/Click
Dec21 201013 567.50 575.00 564.25 569.25 +2.25 774 4,610 +138 Hover/Click
Mar22 201013 571.50 580.25 570.00 575.50 +2.75 66 306 +23 Hover/Click
Total Volume and Open Interest 50,863 233,429 -1,853  
Wheat(MGE) Weekly Monthly
Dec20 201013 542.75 548.50 542.00 544.25 +1.50 7,924 35,433 -75 Hover/Click
Mar21 201013 555.75 561.50 555.25 557.25 +1.50 3,090 17,673 +454 Hover/Click
May21 201013 566.75 569.50 565.00 566.00 +1.25 814 5,254 +297 Hover/Click
Jul21 201013 577.00 577.75 573.25 574.75 +0.75 594 3,539 +164 Hover/Click
Sep21 201013 581.75 583.25 579.50 580.75 +0.25 348 2,564 -7 Hover/Click
Dec21 201013 592.25 592.25 588.75 590.00 -0.50 207 912 +61 Hover/Click
Total Volume and Open Interest 12,978 65,414 +895  
Oats(CBOT) Weekly Monthly
Dec20 201013 285.00 287.50 282.75 284.25 +0.75 287 4,782 +42 Hover/Click
Mar21 201013 288.50 289.50 287.50 288.00 +0.75 57 606 -1 Hover/Click
May21 201013 291.25 292.00 290.75 291.50 +1.00 56 102 +13 Hover/Click
Jul21 201013 296.25 296.25 296.25 296.25 +1.00 54 22 +14 Hover/Click
Total Volume and Open Interest 454 5,514 +68  
Rough Rice(CBOT) Weekly Monthly
Nov20 201013 12.29 12.35 12.23 12.23 -0.07 1,074 8,206 -389 Hover/Click
Jan21 201013 12.46 12.53 12.43 12.44 -0.05 296 1,674 +144 Hover/Click
Mar21 201013 12.57 12.57 12.57 12.57 -0.04 72 68 -20 Hover/Click
May21 201013 12.60 12.60 12.60 12.60 -0.04 0 5 +0 Hover/Click
Total Volume and Open Interest 1,446 9,971 -261  
Live Cattle(CME) Weekly Monthly
Oct20 201013 108.800 108.950 107.700 108.830 +0.480 2,977 9,979 -1,205 Hover/Click
Dec20 201013 111.285 111.580 109.650 111.230 +0.400 26,710 118,165 -559 Hover/Click
Feb21 201013 113.430 113.885 112.250 113.650 +0.570 15,811 66,866 +141 Hover/Click
Apr21 201013 115.300 115.535 114.200 115.350 +0.620 9,027 50,726 -148 Hover/Click
Jun21 201013 108.785 109.350 107.900 109.135 +0.685 5,825 30,725 +756 Hover/Click
Aug21 201013 107.180 108.000 106.430 107.800 +0.900 925 5,130 +32 Hover/Click
Total Volume and Open Interest 61,484 284,106 -972  
Feeder Cattle(CME) Weekly Monthly
Oct20 201013 137.285 138.250 136.300 138.130 +0.830 1,233 3,529 -386 Hover/Click
Nov20 201013 135.500 136.935 134.750 136.830 +1.280 6,566 15,026 -1,434 Hover/Click
Jan21 201013 133.550 134.500 132.235 134.235 +0.585 5,226 15,203 +1,353 Hover/Click
Mar21 201013 132.600 133.550 131.200 133.250 +0.620 1,712 6,309 +133 Hover/Click
Apr21 201013 134.130 134.950 132.685 134.735 +0.685 244 1,153 +39 Hover/Click
May21 201013 134.880 135.785 133.630 135.535 +0.655 200 765 -2 Hover/Click
Aug21 201013 141.200 142.650 140.300 142.535 +0.850 95 418 +44 Hover/Click
Total Volume and Open Interest 15,277 42,406 -252  
Lean Hogs(CME) Weekly Monthly
Oct20 201013 77.980 78.050 77.650 77.800 -0.380 2,552 11,815 +38 Hover/Click
Dec20 201013 66.500 66.600 64.900 66.150 -0.480 16,283 92,922 -947 Hover/Click
Feb21 201013 70.080 70.280 68.980 70.130 -0.100 10,527 43,746 -424 Hover/Click
Apr21 201013 74.230 74.800 73.550 74.630 +0.230 5,959 41,988 +1,269 Hover/Click
May21 201013 78.300 79.050 77.880 79.050 +0.570 18 1,454 -2  
Jun21 201013 82.930 83.430 82.180 83.250 +0.270 2,503 20,962 +98 Hover/Click
Jul21 201013 82.800 83.250 82.050 83.130 +0.250 768 7,758 +179 Hover/Click
Aug21 201013 81.080 81.630 80.480 81.480 +0.350 333 4,526 +36 Hover/Click
Total Volume and Open Interest 38,981 227,154 +250  
Class III Milk(CME) Weekly Monthly
Oct20 201013 21.15 21.24 21.13 21.17 unch 127 4,403 +3 Hover/Click
Nov20 201013 20.50 20.89 20.41 20.64 +0.16 301 4,610 +68 Hover/Click
Dec20 201013 18.17 18.30 18.00 18.19 +0.04 136 3,595 +30 Hover/Click
Jan21 201013 17.03 17.09 16.98 17.06 unch 107 1,584 +18 Hover/Click
Feb21 201013 16.61 16.62 16.56 16.62 unch 57 1,213 +11 Hover/Click
Mar21 201013 16.60 16.61 16.53 16.61 unch 33 1,255 +18 Hover/Click
Apr21 201013 16.47 16.49 16.45 16.46 -0.02 50 805 +16 Hover/Click
May21 201013 16.54 16.54 16.54 16.54 +0.01 51 874 +32 Hover/Click
Jun21 201013 16.63 16.63 16.63 16.63 unch 57 900 +49 Hover/Click
Jul21 201013 16.87 16.87 16.87 16.87 unch 105 273 +39 Hover/Click
Aug21 201013 16.90 16.90 16.90 16.90 unch 69 244 +56 Hover/Click
Sep21 201013 17.00 17.00 16.95 16.95 -0.05 68 198 +33 Hover/Click
Oct21 201013 16.88 16.88 16.88 16.88 unch 1 195 +0 Hover/Click
Total Volume and Open Interest 1,168 20,316 +369  
Cocoa(ICE) Weekly Monthly
Dec20 201013 2426 2439 2371 2381 -63 15,058 83,122 -1,682 Hover/Click
Mar21 201013 2418 2431 2365 2377 -54 7,569 66,114 -77 Hover/Click
May21 201013 2409 2423 2359 2370 -53 4,138 28,855 -51 Hover/Click
Jul21 201013 2394 2417 2357 2368 -51 680 16,616 -33 Hover/Click
Sep21 201013 2387 2412 2354 2364 -48 255 9,472 +103 Hover/Click
Dec21 201013 2379 2403 2349 2358 -45 197 9,586 +52 Hover/Click
Mar22 201013 2362 2362 2362 2362 -42 95 523 +48 Hover/Click
Total Volume and Open Interest 27,992 215,136 -1,640  
Coffee "C"(ICE) Weekly Monthly
Dec20 201013 109.30 111.15 108.70 110.10 +0.95 15,764 97,476 -2,043 Hover/Click
Mar21 201013 111.75 113.55 111.15 112.60 +1.10 9,152 67,710 -861 Hover/Click
May21 201013 113.10 114.90 112.70 114.10 +1.15 4,500 33,449 -633 Hover/Click
Jul21 201013 114.65 116.25 114.15 115.55 +1.15 2,355 29,407 +369 Hover/Click
Sep21 201013 116.30 117.30 115.45 116.80 +1.15 1,214 12,339 +173 Hover/Click
Dec21 201013 117.45 119.00 117.00 118.55 +1.25 442 15,612 +3 Hover/Click
Total Volume and Open Interest 33,552 272,193 -3,036  
Orange Juice(ICE) Weekly Monthly
Nov20 201013 116.55 118.00 116.55 117.80 +0.45 736 5,588 -284 Hover/Click
Jan21 201013 118.00 118.75 118.00 118.35 -0.15 411 4,112 +299 Hover/Click
Mar21 201013 120.20 120.25 119.80 120.05 -0.35 24 980 -9 Hover/Click
May21 201013 123.05 123.10 122.85 122.85 -0.35 26 169 +14 Hover/Click
Jul21 201013 125.85 126.15 125.75 125.75 -0.20 0 59 +0 Hover/Click
Sep21 201013 127.90 127.90 127.90 127.90 -0.15 0 21 +0 Hover/Click
Total Volume and Open Interest 1,197 10,935 +20  
Sugar #11(ICE) Weekly Monthly
Mar21 201013 13.86 14.15 13.85 14.01 +0.17 45,524 441,085 +8,090 Hover/Click
May21 201013 13.45 13.69 13.41 13.58 +0.16 21,720 152,994 -1,364 Hover/Click
Jul21 201013 13.05 13.28 13.03 13.20 +0.15 15,481 122,890 +1,507 Hover/Click
Oct21 201013 12.98 13.14 12.91 13.07 +0.15 6,475 100,803 +1,566 Hover/Click
Mar22 201013 13.20 13.34 13.17 13.28 +0.13 2,756 53,112 +58 Hover/Click
May22 201013 12.72 12.85 12.71 12.79 +0.12 837 37,545 +37 Hover/Click
Jul22 201013 12.53 12.53 12.37 12.46 +0.11 583 29,631 +51 Hover/Click
Oct22 201013 12.30 12.31 12.28 12.31 +0.09 227 20,480 +12 Hover/Click
Total Volume and Open Interest 93,886 972,694 +10,082  
London Cocoa(LCE) Weekly Monthly
Dec20 201013 1668 1683 1641 1643 -30 4,992 47,093 -1,077 Hover/Click
Mar21 201013 1658 1678 1640 1645 -17 6,854 62,914 +836 Hover/Click
May21 201013 1647 1662 1625 1631 -17 2,906 37,899 +3 Hover/Click
Jul21 201013 1644 1650 1619 1625 -15 1,499 16,100 +324 Hover/Click
Sep21 201013 1636 1641 1618 1622 -15 2,116 18,437 +113 Hover/Click
Dec21 201013 1630 1642 1620 1623 -13 1,360 20,467 +698 Hover/Click
Mar22 201013 1638 1638 1629 1632 -12 433 1,684 +368 Hover/Click
Total Volume and Open Interest 20,417 205,441 +1,517  
London Sugar(LCE) Weekly Monthly
Dec20 201013 386.50 390.20 384.00 387.10 +4.50 4,887 38,564 +5 Hover/Click
Mar21 201013 386.40 389.80 383.40 386.80 +4.10 4,611 25,075 +646 Hover/Click
May21 201013 384.30 387.40 381.20 384.90 +3.60 2,426 15,263 +387 Hover/Click
Aug21 201013 378.00 380.90 375.50 378.80 +3.50 663 6,501 +226 Hover/Click
Oct21 201013 372.30 373.30 370.50 373.30 +3.10 59 4,226 +17 Hover/Click
Total Volume and Open Interest 12,714 92,239 +1,309  
Cotton(ICE) Weekly Monthly
Dec20 201013 68.67 69.25 68.26 68.83 +0.46 20,722 126,441 +1,008 Hover/Click
Mar21 201013 69.44 70.02 69.08 69.64 +0.46 6,005 60,898 +570 Hover/Click
May21 201013 70.15 70.75 69.82 70.40 +0.47 1,726 13,840 +379 Hover/Click
Jul21 201013 70.71 71.29 70.56 70.97 +0.51 1,397 9,930 -71 Hover/Click
Oct21 201013 69.01 69.01 69.01 69.01 +0.40 1 5 +1 Hover/Click
Dec21 201013 68.55 69.35 68.49 68.87 +0.49 1,339 17,609 +347 Hover/Click
Total Volume and Open Interest 32,286 230,954 +2,802  
Lumber(CME) Weekly Monthly
Nov20 201013 535.2 537.5 525.0 535.4 -0.4 275 1,957 -53  
Jan21 201013 443.7 449.8 440.6 447.5 -0.4 173 1,008 +15  
Mar21 201013 415.9 420.0 415.5 420.0 +2.6 39 391 +18  
May21 201013 412.0 412.0 412.0 412.0 +2.0 16 159 +9  
Jul21 201013 402.0 402.0 402.0 402.0 +2.0 1 5 +1  
Sep21 201013 403.5 403.5 403.5 403.5 +2.0        
Nov21 201013 403.5 403.5 403.5 403.5 +2.0        
Total Volume and Open Interest 504 3,520 -10  
Crude Oil(NYM) Weekly Monthly
Nov20 201013 39.53 40.53 39.35 40.20 +0.77 331,703 198,765 -34,239 Hover/Click
Dec20 201013 39.80 40.79 39.65 40.49 +0.76 173,375 347,490 +10,941 Hover/Click
Jan21 201013 40.20 41.12 40.05 40.85 +0.74 74,032 189,611 +6,352 Hover/Click
Feb21 201013 40.49 41.45 40.44 41.19 +0.72 30,188 106,178 -923 Hover/Click
Mar21 201013 40.88 41.75 40.79 41.52 +0.70 33,143 147,231 +1,478 Hover/Click
Apr21 201013 41.19 42.00 41.12 41.80 +0.68 10,383 59,153 +832 Hover/Click
May21 201013 41.41 42.22 41.41 42.04 +0.65 8,746 46,611 -258 Hover/Click
Jun21 201013 41.67 42.46 41.62 42.25 +0.64 38,840 201,823 +2,644 Hover/Click
Jul21 201013 41.89 42.61 41.88 42.41 +0.61 5,890 44,420 +1,016 Hover/Click
Aug21 201013 42.09 42.64 42.04 42.53 +0.59 1,868 34,128 +521 Hover/Click
Sep21 201013 42.54 42.73 42.39 42.62 +0.56 4,470 59,343 +210 Hover/Click
Oct21 201013 42.81 42.81 42.65 42.69 +0.54 826 28,654 -28 Hover/Click
Nov21 201013 42.69 42.75 42.69 42.75 +0.51 508 27,244 +1 Hover/Click
Dec21 201013 42.40 43.05 42.35 42.79 +0.48 31,050 220,196 -1,560 Hover/Click
Jan22 201013 43.22 43.22 42.80 42.80 +0.45 692 27,035 -348 Hover/Click
Feb22 201013 42.82 42.82 42.82 42.82 +0.43 690 13,750 +14 Hover/Click
Total Volume and Open Interest 768,793 2,040,747 -9,274  
e-miNY Crude Oil(NYM)
Nov20 201013 39.525 40.525 39.375 40.200 +0.775 8,853 744 -451  
Dec20 201013 39.800 40.775 39.675 40.500 +0.775 1,393 623 -341  
Jan21 201013 40.500 41.100 40.075 40.850 +0.750 51 164 +9  
Feb21 201013 40.850 41.200 40.850 41.200 +0.725 6 91 +2  
Mar21 201013 41.100 41.700 40.925 41.525 +0.700 397 413 +355  
Apr21 201013 41.825 41.975 41.675 41.800 +0.675 8 63 -7  
May21 201013 42.050 42.050 42.050 42.050 +0.650 8 29 -8  
Jun21 201013 42.400 42.425 41.625 42.250 +0.650 23 149 -4  
Jul21 201013 42.400 42.400 42.400 42.400 +0.600 0 11 +0  
Aug21 201013 42.525 42.525 42.525 42.525 +0.575 0 3 +0  
Total Volume and Open Interest 10,743 2,423 -444  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201013 115.88 117.97 115.64 116.90 +1.19 77,734 92,654 -9,233 Hover/Click
Dec20 201013 117.12 118.78 116.56 117.67 +1.07 52,180 79,739 +2,379 Hover/Click
Jan21 201013 118.25 120.07 117.88 118.96 +1.02 24,614 48,465 +1,979 Hover/Click
Feb21 201013 119.47 121.39 119.23 120.28 +1.00 9,397 34,811 +347 Hover/Click
Mar21 201013 121.21 122.11 120.47 121.35 +0.99 6,625 28,671 +613 Hover/Click
Apr21 201013 121.35 122.50 121.35 122.09 +1.01 2,651 21,333 +288 Hover/Click
May21 201013 122.42 123.37 122.42 123.15 +1.03 982 10,675 -60 Hover/Click
Jun21 201013 123.66 125.09 123.27 124.26 +1.04 3,327 27,782 +138 Hover/Click
Jul21 201013 125.69 125.97 125.19 125.62 +1.00 428 7,972 -83 Hover/Click
Aug21 201013 126.81 126.92 126.81 126.86 +0.95 358 6,049 -92 Hover/Click
Sep21 201013 127.90 128.09 127.90 128.09 +0.91 385 7,381 +43 Hover/Click
Oct21 201013 129.16 129.25 129.16 129.25 +0.88 286 4,814 +39 Hover/Click
Nov21 201013 130.18 130.27 130.18 130.27 +0.89 106 3,850 +5 Hover/Click
Dec21 201013 130.91 131.99 130.36 131.14 +0.93 2,222 31,402 +877 Hover/Click
Total Volume and Open Interest 181,780 433,097 -2,394  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201013 117.57 119.98 117.45 118.27 +0.70 72,480 94,626 -6,724 Hover/Click
Dec20 201013 115.17 117.52 115.04 116.33 +1.13 62,048 93,195 +8,851 Hover/Click
Jan21 201013 114.29 116.58 114.18 115.61 +1.27 27,896 38,564 +809 Hover/Click
Feb21 201013 115.54 117.39 115.07 116.53 +1.33 9,597 18,215 +315 Hover/Click
Mar21 201013 117.51 119.22 116.95 118.49 +1.39 5,845 28,915 +261 Hover/Click
Apr21 201013 129.05 130.67 129.05 130.47 +1.46 2,457 19,414 -16 Hover/Click
May21 201013 130.94 132.05 130.94 131.97 +1.49 1,399 12,403 +170 Hover/Click
Jun21 201013 132.36 132.65 130.77 132.28 +1.50 2,432 27,004 -224 Hover/Click
Jul21 201013 130.84 132.25 130.84 131.94 +1.50 753 6,202 +103 Hover/Click
Aug21 201013 130.61 131.15 130.61 131.15 +1.50 582 3,630 +106 Hover/Click
Total Volume and Open Interest 187,625 370,902 +4,004  
e-miNY RBOB Gasoline(NYM)
Nov20 201013 118.27 118.27 118.27 118.27 +0.70 1 2 +0  
Dec20 201013 116.33 116.33 116.33 116.33 +1.13 0 1 +0  
Jan21 201013 115.61 115.61 115.61 115.61 +1.27        
Feb21 201013 116.53 116.53 116.53 116.53 +1.33        
Total Volume and Open Interest 1 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201013 2.834 2.884 2.751 2.855 -0.026 207,342 185,321 -34,252 Hover/Click
Dec20 201013 3.231 3.269 3.189 3.247 -0.024 112,574 156,754 -1,996 Hover/Click
Jan21 201013 3.363 3.395 3.324 3.379 -0.022 101,324 166,895 +19,115 Hover/Click
Feb21 201013 3.327 3.354 3.284 3.341 -0.014 24,914 75,400 +1,634 Hover/Click
Mar21 201013 3.210 3.237 3.172 3.224 -0.009 52,037 133,770 +1,646 Hover/Click
Apr21 201013 2.886 2.910 2.868 2.905 +0.012 26,148 84,862 -55 Hover/Click
May21 201013 2.835 2.858 2.824 2.855 +0.014 13,129 42,626 -3,917 Hover/Click
Jun21 201013 2.864 2.886 2.855 2.884 +0.015 4,135 32,656 +429 Hover/Click
Jul21 201013 2.900 2.925 2.896 2.925 +0.017 5,429 22,610 +559 Hover/Click
Aug21 201013 2.915 2.934 2.905 2.934 +0.018 2,973 25,245 +96 Hover/Click
Sep21 201013 2.908 2.920 2.891 2.920 +0.017 3,314 35,258 +1,086 Hover/Click
Oct21 201013 2.932 2.946 2.917 2.946 +0.017 16,340 85,259 +4,610 Hover/Click
Nov21 201013 2.977 2.996 2.969 2.996 +0.017 4,221 31,178 +767 Hover/Click
Dec21 201013 3.100 3.123 3.099 3.123 +0.016 2,920 26,320 +490 Hover/Click
Jan22 201013 3.206 3.217 3.195 3.217 +0.016 2,579 27,940 +388 Hover/Click
Feb22 201013 3.143 3.153 3.134 3.153 +0.014 1,135 16,236 +57 Hover/Click
Total Volume and Open Interest 587,167 1,237,227 -9,829  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201013 41.81 42.68 41.66 42.45 +0.73 254,615 443,411 -3,680 Hover/Click
Jan21 201013 42.29 43.13 42.15 42.90 +0.70 144,152 358,261 +16,894 Hover/Click
Feb21 201013 42.62 43.47 42.53 43.24 +0.67 50,886 191,558 +4,975 Hover/Click
Mar21 201013 43.02 43.76 42.89 43.56 +0.63 38,835 143,608 +2,968 Hover/Click
Apr21 201013 43.44 44.08 43.23 43.85 +0.61 19,945 73,888 -2,106 Hover/Click
May21 201013 43.64 44.36 43.57 44.12 +0.59 19,290 80,982 +2,009 Hover/Click
Jun21 201013 43.91 44.61 43.81 44.37 +0.57 37,813 198,492 +1,399 Hover/Click
Jul21 201013 44.10 44.81 44.10 44.57 +0.55 4,193 64,722 +270 Hover/Click
Aug21 201013 44.32 44.97 44.32 44.77 +0.54 3,900 41,285 +70 Hover/Click
Sep21 201013 44.81 45.04 44.81 44.94 +0.52 5,143 52,278 +1,299 Hover/Click
Oct21 201013 44.89 45.09 44.87 45.09 +0.51 972 31,440 +239 Hover/Click
Nov21 201013 45.57 45.57 45.22 45.22 +0.50 945 31,051 -347 Hover/Click
Dec21 201013 44.99 45.59 44.90 45.33 +0.49 29,018 222,093 -719 Hover/Click
Jan22 201013 45.44 45.44 45.44 45.44 +0.47 1,336 27,991 +550 Hover/Click
Total Volume and Open Interest 632,535 2,407,715 +24,304  
Gas Oil(ICE) Weekly Monthly
Nov20 201013 338.75 344.25 337.25 339.25 +2.25 109,254 174,308 +912 Hover/Click
Dec20 201013 343.25 347.50 341.00 343.00 +2.50 77,076 156,767 +3,820 Hover/Click
Jan21 201013 346.75 352.00 345.75 347.75 +2.50 29,831 80,726 -2,051 Hover/Click
Feb21 201013 350.75 356.25 350.25 352.50 +2.50 9,006 59,207 +1,118 Hover/Click
Mar21 201013 354.75 360.00 354.25 356.50 +2.75 6,565 45,029 -258 Hover/Click
Apr21 201013 358.50 362.50 357.50 359.75 +2.75 2,979 28,584 +32 Hover/Click
May21 201013 360.75 365.25 360.75 363.00 +2.75 2,225 25,538 -61 Hover/Click
Jun21 201013 363.50 369.00 363.50 365.75 +2.75 6,677 46,692 -975 Hover/Click
Jul21 201013 367.25 372.00 367.25 369.50 +2.75 890 18,565 -329 Hover/Click
Aug21 201013 371.25 375.25 371.00 373.00 +2.75 499 11,602 -19 Hover/Click
Total Volume and Open Interest 299,569 922,436 -20,930  
Ethanol(CBOT)
Nov20 201013 1.420 1.420 1.415 1.415 +0.015 6 71 -6  
Dec20 201013 1.394 1.394 1.394 1.394 +0.015 0 6 +0  
Jan21 201013 1.379 1.379 1.379 1.379 +0.015        
Feb21 201013 1.379 1.379 1.379 1.379 +0.015        
Mar21 201013 1.379 1.379 1.379 1.379 +0.015        
Apr21 201013 1.394 1.394 1.394 1.394 +0.015        
May21 201013 1.394 1.394 1.394 1.394 +0.015        
Jun21 201013 1.394 1.394 1.394 1.394 +0.015        
Total Volume and Open Interest 6 77 -6  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201013 39.61 40.53 39.37 40.20 +0.77 15,367 30,855 +198 Hover/Click
Dec20 201013 39.92 40.78 39.70 40.49 +0.76 18,177 98,951 +2,338 Hover/Click
Jan21 201013 40.13 41.12 40.13 40.85 +0.74 16,833 36,066 +1,139 Hover/Click
Feb21 201013 40.59 41.45 40.59 41.19 +0.72 11,001 15,274 +144 Hover/Click
Mar21 201013 40.94 41.75 40.89 41.52 +0.70 7,395 19,994 -84 Hover/Click
Apr21 201013 41.26 41.99 41.21 41.80 +0.68 3,477 6,959 +231 Hover/Click
May21 201013 41.54 42.24 41.49 42.04 +0.65 682 6,051 -77 Hover/Click
Jun21 201013 41.77 42.44 41.73 42.25 +0.64 3,736 39,126 +78 Hover/Click
Jul21 201013 42.39 42.41 42.39 42.41 +0.61 360 5,863 +111 Hover/Click
Aug21 201013 42.53 42.53 42.53 42.53 +0.59 193 6,261 +0 Hover/Click
Sep21 201013 42.62 42.62 42.62 42.62 +0.56 730 6,822 +30 Hover/Click
Oct21 201013 42.69 42.69 42.69 42.69 +0.54 68 6,750 +0 Hover/Click
Nov21 201013 42.75 42.75 42.75 42.75 +0.51 37 6,035 -22 Hover/Click
Dec21 201013 42.48 42.87 42.48 42.79 +0.48 4,811 82,166 +292 Hover/Click
Jan22 201013 42.80 42.80 42.80 42.80 +0.45 38 3,842 +31 Hover/Click
Feb22 201013 42.82 42.82 42.82 42.82 +0.43 51 2,441 +19 Hover/Click
Total Volume and Open Interest 86,534 473,064 +5,132  
US Dollar Index(ICE) Weekly Monthly
Dec20 201013 93.075 93.605 93.045 93.535 +0.430 19,919 28,270 +150 Hover/Click
Mar21 201013 93.045 93.580 93.045 93.500 +0.435 81 664 +9 Hover/Click
Jun21 201013 93.480 93.480 93.480 93.480 +0.435 0 36 +0 Hover/Click
Total Volume and Open Interest 20,000 28,970 +159  
Australian Dollar(CME) Weekly Monthly
Dec20 201013 72.10 72.12 71.52 71.55 -0.59 71,746 133,249 +1,768 Hover/Click
Mar21 201013 71.80 72.12 71.55 71.58 -0.58 10 202 -1 Hover/Click
Jun21 201013 71.59 72.11 71.58 71.59 -0.58 0 101 +0 Hover/Click
Total Volume and Open Interest 72,511 134,566 +1,857  
British Pound(CME) Weekly Monthly
Dec20 201013 130.69 130.72 129.26 129.42 -1.24 98,097 150,440 -896 Hover/Click
Mar21 201013 130.57 130.78 129.35 129.50 -1.23 28 1,767 -2 Hover/Click
Jun21 201013 129.56 130.80 129.44 129.56 -1.23 8 216 +3 Hover/Click
Total Volume and Open Interest 99,199 154,297 -407  
Canadian Dollar(CME) Weekly Monthly
Dec20 201013 76.28 76.35 76.07 76.11 -0.15 79,478 116,866 +5,905 Hover/Click
Mar21 201013 76.11 76.37 76.09 76.14 -0.15 58 1,262 +21 Hover/Click
Jun21 201013 76.20 76.36 76.13 76.14 -0.15 2 389 +2 Hover/Click
Sep21 201013 76.14 76.33 76.14 76.14 -0.15 0 129 +0 Hover/Click
Total Volume and Open Interest 79,547 118,992 +5,925  
Japanese Yen(CME) Weekly Monthly
Dec20 201013 95.01 95.05 94.74 94.86 -0.13 69,573 160,328 -432 Hover/Click
Mar21 201013 94.93 95.17 94.89 94.99 -0.13 7 519 +0 Hover/Click
Jun21 201013 95.11 95.28 95.04 95.11 -0.13 0 105 +0 Hover/Click
Total Volume and Open Interest 69,645 161,722 -395  
Swiss Franc(CME) Weekly Monthly
Dec20 201013 110.20 110.21 109.41 109.53 -0.63 17,801 46,766 +1,312 Hover/Click
Mar21 201013 110.17 110.51 109.79 109.84 -0.63 3 137 +1 Hover/Click
Jun21 201013 110.13 110.58 110.13 110.13 -0.64 0 25 +0 Hover/Click
Total Volume and Open Interest 17,804 46,953 +1,313  
EuroFX(CME) Weekly Monthly
Dec20 201013 118.27 118.31 117.45 117.60 -0.65 157,272 643,478 +5,029 Hover/Click
Mar21 201013 118.43 118.55 117.72 117.86 -0.64 860 2,693 -209 Hover/Click
Jun21 201013 118.13 118.75 117.98 118.10 -0.64 41 984 +4 Hover/Click
Total Volume and Open Interest 158,826 654,518 +4,894  
Mexican Peso(CME) Weekly Monthly
Oct20 201013 466.75 472.00 466.00 467.25 -3.50 0 163 +0  
Nov20 201013 465.75 470.63 464.38 465.75 -3.63 0 1 +0  
Total Volume and Open Interest 40,307 118,420 -566  
Brazilian Real(CME) Weekly Monthly
Nov20 201013 180.75 181.00 177.65 179.10 -1.70 4,046 39,311 +308  
Dec20 201013 179.40 180.75 177.50 178.95 -1.65 76 990 +5 Hover/Click
Jan21 201013 178.95 179.30 177.60 178.80 -1.60 0 1 +0  
Feb21 201013 178.65 178.65 178.65 178.65 -1.50        
Total Volume and Open Interest 4,122 40,302 +313  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201013 174~120 175~080 174~080 175~060 +0~260 314,066 1,198,758 -741 Hover/Click
Mar21 201013 175~310 176~190 175~210 176~190 +0~270 23 7,005 -18 Hover/Click
Jun21 201013 176~190 176~190 176~190 176~190 +0~270       Hover/Click
Total Volume and Open Interest 314,089 1,205,763 -759  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201013 138~290 139~080 138~285 139~065 +0~095 1,004,425 3,242,204 -16,960 Hover/Click
Mar21 201013 138~245 138~285 138~180 138~275 +0~095 18 1,690 +4 Hover/Click
Jun21 201013 138~275 138~275 138~275 138~275 +0~095       Hover/Click
Total Volume and Open Interest 1,004,443 3,243,894 -16,956  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201013 125~236 125~286 125~234 125~284 +0~052 563,901 3,118,562 -23,794 Hover/Click
Mar21 201013 126~084 126~084 126~050 126~084 +0~054 0 123 +0 Hover/Click
Jun21 201013 126~084 126~084 126~084 126~084 +0~054       Hover/Click
Total Volume and Open Interest 563,901 3,118,685 -23,794  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201013 110~132 110~141 110~131 110~141 +0~010 153,506 1,992,477 -5,613 Hover/Click
Mar21 201013 110~141 110~141 110~141 110~141 +0~010       Hover/Click
Jun21 201013 110~141 110~141 110~141 110~141 +0~010       Hover/Click
Total Volume and Open Interest 153,506 1,992,477 -5,613  
Eurodollars(CME) Weekly Monthly
Dec20 201013 99.760 99.760 99.755 99.755 -0.005 57,343 991,753 -2,967  
Mar21 201013 99.795 99.795 99.790 99.790 unch 51,250 1,032,072 +1,717  
Jun21 201013 99.800 99.805 99.795 99.800 +0.005 72,175 867,259 +20,573  
Sep21 201013 99.795 99.805 99.790 99.800 +0.010 70,102 757,494 +3,425  
Dec21 201013 99.770 99.780 99.765 99.775 +0.010 63,554 775,668 +12,948  
Mar22 201013 99.740 99.750 99.735 99.745 +0.010 102,291 653,820 +102  
Jun22 201013 99.720 99.740 99.720 99.735 +0.015 65,550 634,258 +3,108  
Sep22 201013 99.705 99.725 99.705 99.720 +0.020 104,495 394,396 +10,734  
Dec22 201013 99.675 99.700 99.675 99.695 +0.025 107,438 397,722 +2,887  
Mar23 201013 99.655 99.685 99.655 99.680 +0.030 76,778 463,669 -3,297  
Jun23 201013 99.620 99.650 99.620 99.645 +0.030 63,894 318,249 +3,083  
Sep23 201013 99.575 99.615 99.575 99.610 +0.035 64,315 256,011 -4,545  
Dec23 201013 99.525 99.565 99.525 99.560 +0.040 60,021 286,395 +5,586  
Mar24 201013 99.480 99.520 99.480 99.515 +0.040 58,067 226,180 +18,314  
Jun24 201013 99.425 99.470 99.425 99.465 +0.045 37,095 210,225 +4,724  
Sep24 201013 99.375 99.415 99.370 99.410 +0.045 45,981 161,725 +4,237  
Dec24 201013 99.310 99.355 99.310 99.350 +0.045 28,286 171,226 +6,859  
Mar25 201013 99.260 99.305 99.260 99.300 +0.045 26,235 115,039 +12,035  
Total Volume and Open Interest 1,225,541 9,287,767 +109,021  
Ultra T-Bond(CBOT)
Dec20 201013 217~31 219~29 217~15 219~20 +1~25 153,007 991,012 +8,218  
Mar21 201013 217~29 218~01 215~27 217~29 +1~26 0 1 +0  
Jun21 201013 217~29 217~29 217~29 217~29 +1~26        
Total Volume and Open Interest 153,007 991,013 +8,218  
Ultra 10-Yr T-Note(CBOT)
Dec20 201013 158~215 159~080 158~195 159~065 +0~180 166,729 899,726 +2,882  
Mar21 201013 158~235 158~235 158~180 158~235 +0~180        
Jun21 201013 158~235 158~235 158~235 158~235 +0~180        
Total Volume and Open Interest 166,729 899,726 +2,882  
30 Day Federal Funds(CBOT)
Oct20 201013 99.910 99.912 99.910 99.910 unch 21,049 217,357 -2,271  
Nov20 201013 99.915 99.915 99.910 99.915 unch 6,332 159,186 +3,795  
Dec20 201013 99.920 99.920 99.915 99.920 unch 3,141 131,103 +3,054  
Jan21 201013 99.925 99.930 99.925 99.925 unch 1,127 176,540 -205  
Feb21 201013 99.935 99.935 99.930 99.930 unch 6,434 101,634 +315  
Mar21 201013 99.935 99.940 99.935 99.935 unch 1,978 66,005 -1,195  
Total Volume and Open Interest 53,050 1,347,243 +4,647  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201013 151.95 152.03 151.93 152.00 +0.05 780 12,650 -4 Hover/Click
Mar21 201013 152.00 152.00 152.00 152.00 +0.05       Hover/Click
Jun21 201013 152.00 152.00 152.00 152.00 +0.05       Hover/Click
Total Volume and Open Interest 780 12,650 -4  
Euro-Buxl(EUREX)
Dec20 201013 223.80 224.72 223.22 224.44 +0.98 58,695 227,355 +5,052  
Mar21 201013 221.86 222.84 221.86 222.84 +0.96 0 1 +0  
Jun21 201013 221.64 221.64 221.64 221.64 +0.98        
Total Volume and Open Interest 58,695 227,356 +5,052  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201013 174.88 175.13 174.76 175.06 +0.25 493,554 1,272,854 +21,125 Hover/Click
Mar21 201013 177.28 177.41 177.28 177.37 +0.25 108 763 +107 Hover/Click
Jun21 201013 174.66 174.66 174.66 174.66 +0.25       Hover/Click
Total Volume and Open Interest 493,662 1,273,617 +21,232  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201013 135.41 135.47 135.36 135.43 +0.06 312,832 971,105 +15,971 Hover/Click
Mar21 201013 135.32 135.32 135.32 135.32 +0.06       Hover/Click
Jun21 201013 135.98 135.98 135.98 135.98 +0.06       Hover/Click
Total Volume and Open Interest 312,832 971,105 +15,971  
Euro-Schatz(EUREX)
Dec20 201013 112.32 112.36 112.32 112.34 +0.01 417,116 1,595,155 +75,012  
Mar21 201013 112.34 112.34 112.34 112.34 +0.01 0 1 +0  
Jun21 201013 113.14 113.14 113.14 113.14 +0.01        
Total Volume and Open Interest 417,116 1,595,156 +75,012  
3-Mth Euribor(EUREX)
Dec20 201013 100.515 100.515 100.515 100.515 -0.005 0 566 +0  
Mar21 201013 100.530 100.530 100.530 100.530 +0.005 0 798 +0  
Jun21 201013 100.545 100.545 100.545 100.545 +0.005 0 282 +0  
Total Volume and Open Interest 0 3,506 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201013 135~17 135~32 135~16 135~29 +0~14 155,519 527,828 -5,591 Hover/Click
Mar21 201013 134~31 134~31 134~31 134~31 +0~14 0 662 +0 Hover/Click
Total Volume and Open Interest 155,519 528,490 -5,591  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201013 99.93 99.94 99.93 99.94 +0.01 36,266 592,523 -7,192  
Mar21 201013 99.97 99.98 99.97 99.97 +0.00 53,231 630,078 -4,357  
Jun21 201013 100.01 100.02 100.01 100.02 +0.01 39,199 749,162 +4,775  
Sep21 201013 100.04 100.04 100.03 100.04 +0.01 44,346 589,132 +11,447  
Dec21 201013 100.04 100.04 100.03 100.04 +0.01 85,885 450,109 -725  
Mar22 201013 100.00 100.00 99.99 100.00 +0.01 61,047 435,139 -9,727  
Total Volume and Open Interest 611,086 4,608,195 +6,379  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201013 100.515 100.520 100.515 100.515 unch 29,863 540,248 +2,491  
Mar21 201013 100.530 100.535 100.525 100.530 +0.005 44,131 312,598 +5,380  
Jun21 201013 100.540 100.550 100.540 100.545 +0.005 40,575 391,215 -2,985  
Total Volume and Open Interest 516,248 3,455,673 +23,956  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201013 99.92 99.94 99.92 99.93 unch 1,472 141,302 -3,973  
Mar21 201013 99.93 99.94 99.92 99.93 unch 1,464 138,375 -1,829  
Jun21 201013 99.92 99.93 99.91 99.93 unch 5,260 148,961 +998  
Sep21 201013 99.91 99.92 99.90 99.91 unch 4,343 102,932 -1,771  
Dec21 201013 99.89 99.90 99.88 99.89 unch 1,559 82,328 -146  
Mar22 201013 99.87 99.89 99.87 99.88 unch 565 86,321 -323  
Jun22 201013 99.87 99.88 99.87 99.87 unch 820 37,675 -322  
Sep22 201013 99.86 99.86 99.86 99.86 unch 1,654 33,475 -108  
Dec22 201013 99.83 99.83 99.83 99.83 unch 66 1,150 +0  
Mar23 201013 99.80 99.80 99.80 99.80 -0.01 0 229 +0  
Total Volume and Open Interest 17,203 773,738 -7,474  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201013 99.15 99.17 99.14 99.15 unch 149,034 1,561,601 +109  
Mar21 201013 99.12 99.12 99.12 99.12 unch 0 1,650 +0  
Total Volume and Open Interest 149,034 1,563,251 +109  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201013 99.82 99.82 99.82 99.82 unch 100,496 1,180,167 +10,576  
Mar21 201013 99.82 99.82 99.82 99.82 unch        
Total Volume and Open Interest 100,496 1,180,167 +10,576  
Gold(CMX) Weekly Monthly
Oct20 201013 1921.9 1922.4 1885.8 1888.5 -34.0 580 5,841 -1,582 Hover/Click
Dec20 201013 1927.3 1930.6 1889.3 1894.6 -34.3 229,847 451,310 +9,668 Hover/Click
Feb21 201013 1936.1 1937.8 1897.6 1902.2 -34.1 8,327 47,055 +902 Hover/Click
Apr21 201013 1929.7 1942.0 1904.0 1908.2 -34.2 3,654 22,552 +229 Hover/Click
Jun21 201013 1938.0 1947.2 1909.3 1913.6 -34.1 2,690 14,204 +957 Hover/Click
Aug21 201013 1937.5 1949.6 1915.8 1916.7 -34.0 225 5,268 +23 Hover/Click
Oct21 201013 1940.0 1940.0 1918.7 1919.3 -34.0 212 2,834 +142 Hover/Click
Dec21 201013 1956.5 1956.5 1918.0 1921.8 -34.0 193 7,779 +16 Hover/Click
Feb22 201013 1939.9 1943.8 1924.5 1924.5 -34.2 11 28 +0 Hover/Click
Apr22 201013 1926.4 1926.4 1926.4 1926.4 -34.2 0 10 +0 Hover/Click
Jun22 201013 1932.0 1932.0 1932.0 1932.0 -34.2 0 98 +0 Hover/Click
Aug22 201013 1933.5 1933.5 1933.5 1933.5 -34.2       Hover/Click
Total Volume and Open Interest 246,714 558,708 +10,601  
Silver(CMX) Weekly Monthly
Dec20 201013 2524.0 2531.0 2401.5 2412.9 -114.2 74,748 132,679 +1,050 Hover/Click
Mar21 201013 2540.5 2541.5 2418.0 2429.5 -113.8 3,637 18,837 +673 Hover/Click
May21 201013 2540.0 2552.5 2434.5 2443.4 -114.0 1,301 3,917 +443 Hover/Click
Jul21 201013 2525.0 2562.5 2447.0 2454.0 -114.0 384 1,631 +0 Hover/Click
Sep21 201013 2560.0 2560.0 2462.8 2462.8 -114.0 80 487 -13 Hover/Click
Dec21 201013 2573.5 2573.5 2470.5 2475.1 -112.3 44 630 +10 Hover/Click
Mar22 201013 2482.6 2482.6 2482.6 2482.6 -112.3 0 2 +0 Hover/Click
Total Volume and Open Interest 80,471 158,991 +2,182  
Platinum(NYMEX) Weekly Monthly
Oct20 201013 870.0 874.9 861.5 867.2 -2.8 133 569 +110 Hover/Click
Jan21 201013 881.1 885.4 863.0 873.3 -3.0 13,455 50,377 +630 Hover/Click
Apr21 201013 882.5 887.5 871.0 879.6 -2.8 98 1,270 +19 Hover/Click
Jul21 201013 885.3 885.3 885.3 885.3 -2.8 0 43 +0 Hover/Click
Total Volume and Open Interest 13,702 52,325 +763  
Palladium(NYMEX) Weekly Monthly
Dec20 201013 2421.00 2440.20 2304.80 2344.30 -81.30 1,732 9,940 +370 Hover/Click
Mar21 201013 2427.20 2440.30 2334.30 2353.20 -79.40 21 231 +6 Hover/Click
Jun21 201013 2349.80 2349.80 2349.80 2349.80 -78.60 0 15 +0 Hover/Click
Total Volume and Open Interest 1,753 10,186 +376  
Copper(CMX) Weekly Monthly
Dec20 201013 306.35 306.70 302.65 304.45 -1.95 77,722 139,426 +1,557 Hover/Click
Mar21 201013 307.10 307.10 303.15 305.15 -1.70 15,750 54,592 +1,999 Hover/Click
May21 201013 305.30 306.35 303.50 305.35 -1.65 6,684 17,658 -1,205 Hover/Click
Jul21 201013 305.90 306.80 304.40 305.80 -1.65 1,895 11,776 +529 Hover/Click
Sep21 201013 306.25 306.60 304.80 306.25 -1.55 379 2,478 +117 Hover/Click
Total Volume and Open Interest 103,623 236,455 +2,718  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201013 28807 28824 28485 28585 -213 169,790 88,502 -395 Hover/Click
Mar21 201013 28705 28724 28404 28497 -213 200 1,467 +124 Hover/Click
Jun21 201013 28442 28523 28405 28442 -203 0 2 +0 Hover/Click
Sep21 201013 28347 28377 28347 28347 -201       Hover/Click
Total Volume and Open Interest 169,990 89,971 -271  
S & P 500(CME) Weekly Monthly
Dec20 201013 3511.75 3533.75 3501.50 3504.75 -28.00 2,512 13,717 +1,008  
Mar21 201013 3495.50 3495.50 3495.50 3495.50 -28.50        
Jun21 201013 3483.25 3483.25 3483.25 3483.25 -28.25        
Sep21 201013 3472.00 3472.00 3472.00 3472.00 -26.50        
Total Volume and Open Interest 2,512 13,791 +1,008  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201013 3534.00 3535.75 3491.50 3504.75 -28.00 1,185,272 2,462,189 +5,198 Hover/Click
Mar21 201013 3521.50 3526.00 3482.75 3495.50 -28.50 1,484 20,225 +1,006 Hover/Click
Jun21 201013 3483.25 3513.00 3474.75 3483.25 -28.25 365 319 +275 Hover/Click
Sep21 201013 3472.00 3472.00 3472.00 3472.00 -26.50 0 19 +0 Hover/Click
Total Volume and Open Interest 1,187,121 2,482,753 +6,479  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201013 12100.00 12249.00 12019.00 12094.00 -4.25 408,445 274,510 -751 Hover/Click
Mar21 201013 12103.25 12238.75 12013.00 12085.75 -2.50 273 1,320 +0 Hover/Click
Jun21 201013 12106.00 12232.00 12005.00 12072.75 -0.50 8 501 +0 Hover/Click
Total Volume and Open Interest 408,726 276,331 -751  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201013 2009.00 2009.00 1984.60 1990.00 -15.30 12,382 56,234 -139 Hover/Click
Mar21 201013 1988.50 1995.30 1986.50 1988.50 -15.30       Hover/Click
Jun21 201013 1989.90 1989.90 1989.90 1989.90 -15.30       Hover/Click
Total Volume and Open Interest 12,382 56,234 -139  
Volatility Index(CBOE)
Oct20 201013 26.15 27.71 26.15 26.78 +0.45 41,400 82,631 -6,121  
Nov20 201013 28.55 29.28 28.45 28.58 unch 36,588 116,223 +5,772  
Dec20 201013 27.70 28.35 27.65 27.73 +0.05 11,627 34,306 +480  
Jan21 201013 27.58 28.17 27.45 27.53 -0.10 6,717 19,140 +1,129  
Total Volume and Open Interest 104,232 279,866 +2,258  
S & P 600(CME)
Dec20 201013 923.30 923.30 923.30 923.30 -9.70        
Mar21 201013 923.90 923.90 923.90 923.90 -9.70        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201013 1649.50 1650.50 1622.60 1634.60 -16.20 184,019 540,843 +9,300 Hover/Click
Mar21 201013 1637.00 1646.20 1620.30 1631.50 -16.10 93 164 +11 Hover/Click
Jun21 201013 1626.70 1626.70 1626.70 1626.70 -15.70       Hover/Click
Total Volume and Open Interest 184,112 541,007 +9,311  
Nikkei 225(CME)
Dec20 201013 23670 23690 23500 23535 -105 7,198 15,847 +596  
Mar21 201013 23500 23640 23495 23500 -100 0 21 +0  
Total Volume and Open Interest 7,198 15,868 +596  
Nikkei 225(SGX) Weekly Monthly
Dec20 201013 23510 23640 23465 23605 +85 55,945 109,253 +898  
Mar21 201013 23570 23570 23570 23570 +85 1 984 +0  
Jun21 201013 23420 23420 23420 23420 +85 0 6,608 +0  
Total Volume and Open Interest 55,946 139,355 +2,772  
Nikkei 225 Mini(JPX)
Dec20 201013 23620 23640 23475 23590 +70 397,081 384,367 -10,952  
Mar21 201013 23450 23580 23415 23530 +80 9,792 13,254 +511  
Jun21 201013 23290 23415 23265 23360 +70 408 1,529 -39  
Total Volume and Open Interest 426,243 413,865 -127,018  
Nikkei 225(JPX)
Dec20 201013 23610 23640 23480 23590 +70 39,329 303,428 -274  
Mar21 201013 23540 23570 23420 23530 +80 1,020 9,252 +430  
Jun21 201013 23360 23360 23350 23360 +70 0 15,890 +0  
Total Volume and Open Interest 40,352 393,979 +305  
Nikkei 225(CME) Yen
Dec20 201013 23640 23660 23475 23515 -100 26,285 43,049 +658  
Mar21 201013 23495 23575 23430 23450 -100 0 10 +0  
Jun21 201013 23270 23270 23270 23270 -100        
Total Volume and Open Interest 26,285 43,059 +658  
Nikkei 225(CME) e-Mini Yen
Dec20 201013 23520 23520 23520 23520 -100        
Mar21 201013 23450 23450 23450 23450 -100        
Jun21 201013 23270 23270 23270 23270 -100        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201013 4985.5 4988.5 4926.5 4946.5 -32.0 45,369 237,206 -1,706  
Nov20 201013 4990.0 4990.0 4923.0 4942.5 -32.0 1,079 1,001 +827  
Dec20 201013 4955.0 4957.5 4924.5 4933.5 -33.0 536 66,062 +273  
Mar21 201013 4920.0 4920.0 4920.0 4920.0 -33.0        
Jun21 201013 4833.0 4833.0 4833.0 4833.0 -32.0        
Sep21 201013 4817.0 4817.0 4817.0 4817.0 -33.0        
Total Volume and Open Interest 46,984 318,775 -606  
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 201013 13136.0 13152.5 12941.0 12985.0 -140.5 56,821 71,753 -1,654  
Mar21 201013 13118.0 13118.0 12941.5 12975.0 -140.5 69 1,085 +19  
Jun21 201013 12982.5 12982.5 12982.5 12982.5 -140.5 0 2 +0  
Total Volume and Open Interest 56,890 72,840 -1,635  
Mini-DAX(EUREX)
Dec20 201013 13140.0 13153.0 12941.0 12985.0 -140.5 38,849 14,042 -1,594  
Mar21 201013 13116.0 13132.0 12941.0 12975.0 -140.5 33 123 -11  
Jun21 201013 13064.0 13085.0 12959.0 12982.5 -140.5 0 4 -1  
Total Volume and Open Interest 38,882 14,169 -1,606  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201013 3292 3297 3256 3267 -27 664,821 3,335,669 -19,769  
Mar21 201013 3255 3256 3245 3253 -27 132 41,994 +70  
Jun21 201013 3225 3225 3203 3203 -26 0 45,192 -1  
Total Volume and Open Interest 664,953 3,444,881 -19,700  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201013 10349 10376 10284 10297 -48 21,573 138,034 -2,721  
Mar21 201013 10208 10208 10185 10185 -48 55 185 -30  
Jun21 201013 10036 10036 10036 10036 -48 50 99 +50  
Total Volume and Open Interest 21,678 138,318 -2,701  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201013 5994.50 6002.00 5922.00 5936.00 -41.00 63,590 761,824 +4,093  
Mar21 201013 5898.00 5898.00 5898.00 5898.00 -41.00 9 223 +0  
Jun21 201013 5852.50 5852.50 5852.50 5852.50 -41.50 1 70 +1  
Total Volume and Open Interest 63,600 762,117 +4,094  
SPI 200(SFE) Weekly Monthly
Dec20 201013 6108.0 6207.0 6095.0 6203.0 +90.0 38,760 303,868 -4,072  
Mar21 201013 6140.0 6140.0 6140.0 6140.0 +90.0 7 1,753 +5  
Jun21 201013 6118.0 6118.0 6118.0 6118.0 +90.0 0 288 +0  
Total Volume and Open Interest 38,824 306,947 -4,066  
FTSE MIB(ISE)
Dec20 201013 19690.00 19695.00 19425.00 19501.00 -150.00 12,397 64,296 -800  
Mar21 201013 19360.00 19590.00 19360.00 19404.00 -150.00 12 204 +9  
Jun21 201013 19024.00 19024.00 19024.00 19024.00 -158.00 5 5 +5  
Total Volume and Open Interest 12,414 64,505 -786  
KOSPI 200(KFE)
Dec20 201013 320.90 321.20 316.70 318.80 -0.50 310,754 271,975 -5,534  
Mar21 201013 316.55 316.95 312.70 314.70 -0.50 807 5,189 +595  
Jun21 201013 314.40 314.85 314.15 314.80 unch 1 14,792 +0  
Total Volume and Open Interest 311,568 314,975 -4,936  
GSCI(CME) Weekly Monthly
Oct20 201013 355.70 356.00 353.90 355.70 +2.25 1,935 2,399 -1,562  
Nov20 201013 357.80 359.05 357.05 358.80 +2.20 1,918 3,947 +1,916  
Dec20 201013 362.15 362.15 362.15 362.15 +1.25        
Total Volume and Open Interest 3,853 6,346 +354  
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