Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 14, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201014 1043.00 1059.75 1039.75 1056.25 +12.25 262,222 290,652 -26,784 Hover/Click
Jan21 201014 1045.00 1060.50 1042.25 1057.25 +10.25 158,295 270,489 +23,795 Hover/Click
Mar21 201014 1036.50 1045.75 1033.75 1042.50 +5.25 33,786 191,783 +1,275 Hover/Click
May21 201014 1033.25 1041.75 1030.75 1039.50 +5.00 21,715 99,558 +741 Hover/Click
Jul21 201014 1038.00 1044.50 1034.25 1042.00 +3.50 22,060 73,848 +2,535 Hover/Click
Aug21 201014 1028.75 1035.25 1026.25 1033.50 +3.25 1,741 4,580 -228 Hover/Click
Sep21 201014 1000.50 1005.25 997.50 1002.50 +1.75 929 3,424 +214 Hover/Click
Nov21 201014 974.50 980.25 973.25 976.00 +0.25 9,255 58,698 +1,217 Hover/Click
Jan22 201014 973.00 976.75 971.00 973.25 unch 393 8,580 -77 Hover/Click
Mar22 201014 954.50 957.75 953.00 953.25 -0.75 169 22,099 +19 Hover/Click
May22 201014 952.00 954.00 949.50 949.50 -0.25 193 3,504 +28 Hover/Click
Jul22 201014 956.25 956.25 952.75 952.75 -0.50 26 1,243 -1 Hover/Click
Aug22 201014 947.50 947.50 947.50 947.50 -0.25 0 33 +0 Hover/Click
Sep22 201014 927.00 927.00 927.00 927.00 -0.25 0 36 +0 Hover/Click
Total Volume and Open Interest 510,924 1,030,775 +2,774  
Soybean Meal(CBOT) Weekly Monthly
Oct20 201014 367.80 367.90 358.40 358.40 -0.10 318 107 -295 Hover/Click
Dec20 201014 354.80 364.60 354.50 363.60 +7.60 61,490 162,290 -7,098 Hover/Click
Jan21 201014 354.50 360.80 353.10 360.00 +5.50 27,587 73,426 +4,653 Hover/Click
Mar21 201014 348.00 353.10 347.20 352.40 +3.80 11,555 77,638 -839 Hover/Click
May21 201014 343.00 347.60 342.20 347.00 +3.60 9,653 53,242 -2 Hover/Click
Jul21 201014 342.20 346.40 342.10 345.80 +2.60 5,576 30,813 -246 Hover/Click
Aug21 201014 340.30 341.90 338.60 341.20 +2.00 1,076 5,794 -93 Hover/Click
Sep21 201014 333.20 334.70 332.20 333.90 +1.40 490 7,240 +18 Hover/Click
Oct21 201014 325.60 326.30 324.40 325.30 +1.00 130 6,021 -10 Hover/Click
Dec21 201014 324.60 325.80 323.30 324.80 +0.80 1,154 15,404 -130 Hover/Click
Total Volume and Open Interest 119,104 438,667 -4,043  
Soybean Oil(CBOT) Weekly Monthly
Oct20 201014 33.72 33.72 33.72 33.72 unch 43 84 -23 Hover/Click
Dec20 201014 33.60 34.02 33.40 33.88 +0.26 67,086 160,781 -7,748 Hover/Click
Jan21 201014 33.63 34.02 33.43 33.85 +0.19 25,009 80,223 +3,669 Hover/Click
Mar21 201014 33.62 33.95 33.39 33.79 +0.17 10,144 77,607 +616 Hover/Click
May21 201014 33.53 33.88 33.34 33.75 +0.20 9,757 60,173 -814 Hover/Click
Jul21 201014 33.58 33.87 33.37 33.74 +0.16 3,785 41,539 +216 Hover/Click
Aug21 201014 33.38 33.72 33.26 33.59 +0.14 278 8,504 -74 Hover/Click
Sep21 201014 33.16 33.47 33.04 33.33 +0.13 232 4,805 -10 Hover/Click
Oct21 201014 32.90 33.05 32.72 32.94 +0.06 154 6,376 -13 Hover/Click
Dec21 201014 32.83 33.05 32.71 32.91 +0.04 804 18,467 -78 Hover/Click
Total Volume and Open Interest 117,456 466,030 -4,246  
Canola(WCE) Weekly Monthly
Nov20 201014 525.1 528.3 523.9 526.2 +0.9 12,866 77,149 -2,859 Hover/Click
Jan21 201014 532.0 535.9 531.1 533.4 +1.2 13,723 63,293 +397 Hover/Click
Mar21 201014 538.3 541.8 537.4 539.7 +1.5 3,440 30,441 +614 Hover/Click
May21 201014 541.3 543.7 540.2 541.9 +0.6 950 15,799 +116 Hover/Click
Jul21 201014 542.5 544.2 540.7 541.9 -0.6 1,371 7,513 +82 Hover/Click
Total Volume and Open Interest 33,604 211,572 -1,713  
Corn(CBOT) Weekly Monthly
Dec20 201014 391.00 397.50 388.00 396.50 +5.25 193,542 757,794 +894 Hover/Click
Mar21 201014 399.00 403.25 395.75 402.50 +3.25 66,445 291,141 +1,127 Hover/Click
May21 201014 402.75 405.25 399.50 405.00 +2.00 34,044 141,034 +1,913 Hover/Click
Jul21 201014 405.00 406.50 401.75 406.25 +0.75 20,419 131,749 -388 Hover/Click
Sep21 201014 391.75 393.25 390.00 392.50 -0.50 4,095 51,976 +649 Hover/Click
Dec21 201014 394.75 394.75 392.00 393.75 -1.25 15,833 145,206 +1,248 Hover/Click
Mar22 201014 401.25 402.00 399.50 401.00 -1.25 639 8,903 -30 Hover/Click
May22 201014 403.50 404.50 402.50 403.50 -1.75 18 1,284 +15 Hover/Click
Jul22 201014 404.25 406.75 403.50 405.00 -1.75 117 7,344 +28 Hover/Click
Sep22 201014 392.25 392.50 391.25 392.50 -1.00 4 616 -2 Hover/Click
Total Volume and Open Interest 335,214 1,544,031 +5,425  
Wheat(CBOT) Weekly Monthly
Dec20 201014 594.75 600.25 587.25 596.75 +2.75 63,837 212,202 +839 Hover/Click
Mar21 201014 596.75 603.50 591.00 600.75 +3.50 12,691 72,620 +349 Hover/Click
May21 201014 600.00 604.50 592.75 602.00 +2.75 7,601 32,462 -226 Hover/Click
Jul21 201014 592.25 596.50 586.25 595.00 +2.25 7,520 59,168 +1,165 Hover/Click
Sep21 201014 597.00 600.50 590.25 598.50 +2.25 1,388 11,080 +131 Hover/Click
Dec21 201014 602.75 607.50 596.75 606.25 +2.50 1,855 23,664 +125 Hover/Click
Total Volume and Open Interest 95,421 416,981 +2,607  
Wheat(KCBT) Weekly Monthly
Dec20 201014 534.00 539.50 523.50 535.25 +4.00 20,732 115,072 +469 Hover/Click
Mar21 201014 542.25 549.00 532.75 544.25 +4.00 8,147 65,034 +1,133 Hover/Click
May21 201014 549.75 555.00 539.50 550.75 +3.75 3,720 22,072 +527 Hover/Click
Jul21 201014 553.25 560.50 545.50 556.75 +4.25 2,613 22,585 +212 Hover/Click
Sep21 201014 561.00 567.25 553.00 563.75 +4.25 554 5,814 +49 Hover/Click
Dec21 201014 572.00 576.75 562.75 573.50 +4.25 354 4,741 +131 Hover/Click
Mar22 201014 580.00 582.50 569.00 579.75 +4.25 10 310 +4 Hover/Click
Total Volume and Open Interest 36,134 235,955 +2,526  
Wheat(MGE) Weekly Monthly
Dec20 201014 544.00 550.75 541.00 546.00 +1.75 4,040 35,545 +112 Hover/Click
Mar21 201014 556.75 563.25 554.50 559.00 +1.75 1,313 17,613 -60 Hover/Click
May21 201014 567.25 572.25 563.75 567.75 +1.75 269 5,314 +60 Hover/Click
Jul21 201014 574.00 579.00 573.25 576.50 +1.75 146 3,559 +20 Hover/Click
Sep21 201014 580.00 585.50 580.00 582.75 +2.00 42 2,559 -5 Hover/Click
Dec21 201014 590.00 595.00 589.50 592.75 +2.75 28 919 +7 Hover/Click
Total Volume and Open Interest 5,856 65,563 +149  
Oats(CBOT) Weekly Monthly
Dec20 201014 285.50 288.25 283.25 287.75 +3.50 521 4,638 -144 Hover/Click
Mar21 201014 290.00 290.75 288.00 290.50 +2.50 73 634 +28 Hover/Click
May21 201014 293.75 293.75 293.75 293.75 +2.25 32 111 +9 Hover/Click
Jul21 201014 298.75 298.75 298.75 298.75 +2.50 34 42 +20 Hover/Click
Total Volume and Open Interest 661 5,428 -86  
Rough Rice(CBOT) Weekly Monthly
Nov20 201014 12.24 12.56 12.22 12.43 +0.20 338 8,043 -163 Hover/Click
Jan21 201014 12.40 12.75 12.40 12.63 +0.19 213 1,815 +141 Hover/Click
Mar21 201014 12.75 12.75 12.75 12.75 +0.18 0 68 +0 Hover/Click
May21 201014 12.78 12.78 12.78 12.78 +0.18 0 5 +0 Hover/Click
Total Volume and Open Interest 551 9,949 -22  
Live Cattle(CME) Weekly Monthly
Oct20 201014 108.850 109.050 107.850 108.385 -0.445 3,810 8,237 -1,742 Hover/Click
Dec20 201014 110.900 111.285 109.680 110.285 -0.945 32,210 113,574 -4,591 Hover/Click
Feb21 201014 113.480 113.885 112.580 113.230 -0.420 13,205 65,675 -1,191 Hover/Click
Apr21 201014 115.150 115.680 114.500 115.000 -0.350 8,233 50,773 +47 Hover/Click
Jun21 201014 109.000 109.500 108.350 108.730 -0.405 5,733 32,020 +1,295 Hover/Click
Aug21 201014 107.650 108.180 107.035 107.450 -0.350 1,219 5,406 +276 Hover/Click
Total Volume and Open Interest 64,682 278,280 -5,826  
Feeder Cattle(CME) Weekly Monthly
Oct20 201014 138.300 138.800 136.985 138.380 +0.250 1,220 3,134 -395 Hover/Click
Nov20 201014 136.850 137.400 135.685 136.325 -0.505 5,863 13,928 -1,098 Hover/Click
Jan21 201014 134.075 135.000 132.785 133.325 -0.910 6,009 16,382 +1,179 Hover/Click
Mar21 201014 133.250 134.185 131.985 132.650 -0.600 2,784 6,872 +563 Hover/Click
Apr21 201014 134.450 135.825 133.735 134.435 -0.300 580 1,156 +3 Hover/Click
May21 201014 135.485 136.830 134.850 135.500 -0.035 270 730 -35 Hover/Click
Aug21 201014 142.250 143.450 141.830 142.200 -0.335 118 484 +66 Hover/Click
Total Volume and Open Interest 16,846 42,691 +285  
Lean Hogs(CME) Weekly Monthly
Oct20 201014 78.050 78.430 78.000 78.430 +0.630 3,073 11,073 -742 Hover/Click
Dec20 201014 66.750 68.680 66.750 68.430 +2.280 13,075 91,952 -970 Hover/Click
Feb21 201014 70.580 71.500 70.550 71.100 +0.970 6,992 43,720 -26 Hover/Click
Apr21 201014 74.900 75.300 74.130 74.730 +0.100 5,476 42,574 +586 Hover/Click
May21 201014 79.230 79.500 78.430 78.700 -0.350 33 1,461 +7  
Jun21 201014 83.350 83.800 82.400 83.000 -0.250 2,799 21,036 +74 Hover/Click
Jul21 201014 83.250 83.500 82.150 82.730 -0.400 814 7,975 +217 Hover/Click
Aug21 201014 81.650 81.880 80.630 81.150 -0.330 486 4,590 +64 Hover/Click
Total Volume and Open Interest 32,842 226,398 -756  
Class III Milk(CME) Weekly Monthly
Oct20 201014 21.23 21.33 21.13 21.30 +0.13 247 4,485 +82 Hover/Click
Nov20 201014 20.64 20.64 20.17 20.45 -0.19 561 4,725 +115 Hover/Click
Dec20 201014 18.03 18.19 17.91 18.16 -0.03 285 3,665 +70 Hover/Click
Jan21 201014 16.98 17.00 16.85 16.97 -0.09 169 1,617 +33 Hover/Click
Feb21 201014 16.55 16.55 16.48 16.49 -0.13 24 1,219 +6 Hover/Click
Mar21 201014 16.55 16.55 16.45 16.51 -0.10 46 1,268 +13 Hover/Click
Apr21 201014 16.46 16.46 16.37 16.37 -0.09 22 817 +12 Hover/Click
May21 201014 16.44 16.48 16.44 16.48 -0.06 12 885 +11 Hover/Click
Jun21 201014 16.53 16.63 16.52 16.52 -0.11 5 903 +3 Hover/Click
Jul21 201014 16.88 16.88 16.86 16.87 unch 2 275 +2 Hover/Click
Aug21 201014 16.86 16.90 16.86 16.86 -0.04 2 246 +2 Hover/Click
Sep21 201014 16.97 16.97 16.95 16.95 unch 2 200 +2 Hover/Click
Oct21 201014 16.88 16.88 16.88 16.88 unch 2 195 +0 Hover/Click
Total Volume and Open Interest 1,383 20,669 +353  
Cocoa(ICE) Weekly Monthly
Dec20 201014 2378 2410 2360 2391 +10 12,560 82,093 -1,029 Hover/Click
Mar21 201014 2372 2398 2354 2383 +6 4,769 66,388 +274 Hover/Click
May21 201014 2364 2385 2347 2373 +3 2,733 28,977 +122 Hover/Click
Jul21 201014 2357 2379 2345 2370 +2 454 16,738 +122 Hover/Click
Sep21 201014 2349 2370 2344 2365 +1 51 9,471 -1 Hover/Click
Dec21 201014 2345 2363 2339 2359 +1 30 9,594 +8 Hover/Click
Mar22 201014 2345 2362 2345 2362 unch 5 526 +3 Hover/Click
Total Volume and Open Interest 20,602 214,635 -501  
Coffee "C"(ICE) Weekly Monthly
Dec20 201014 110.05 111.70 109.20 109.60 -0.50 15,910 95,967 -1,509 Hover/Click
Mar21 201014 112.60 114.25 111.75 112.20 -0.40 8,746 68,765 +1,055 Hover/Click
May21 201014 113.75 115.60 113.10 113.70 -0.40 5,852 33,877 +428 Hover/Click
Jul21 201014 115.55 116.95 114.60 115.10 -0.45 1,439 35,091 +5,684 Hover/Click
Sep21 201014 116.45 118.10 116.10 116.35 -0.45 620 12,249 -90 Hover/Click
Dec21 201014 118.10 119.85 117.95 118.10 -0.45 450 15,576 -36 Hover/Click
Total Volume and Open Interest 33,228 277,742 +5,549  
Orange Juice(ICE) Weekly Monthly
Nov20 201014 117.50 117.80 115.30 115.80 -2.00 805 5,204 -384 Hover/Click
Jan21 201014 118.00 118.10 115.25 115.50 -2.85 579 4,539 +427 Hover/Click
Mar21 201014 119.30 119.35 116.95 117.15 -2.90 100 998 +18 Hover/Click
May21 201014 122.00 122.00 119.75 119.85 -3.00 38 198 +29 Hover/Click
Jul21 201014 122.65 122.65 122.65 122.65 -3.10 7 64 +5 Hover/Click
Sep21 201014 124.85 124.85 124.85 124.85 -3.05 0 21 +0 Hover/Click
Total Volume and Open Interest 1,529 11,030 +95  
Sugar #11(ICE) Weekly Monthly
Mar21 201014 13.96 14.26 13.93 14.20 +0.19 81,220 438,230 -2,855 Hover/Click
May21 201014 13.54 13.77 13.50 13.71 +0.13 36,194 153,751 +757 Hover/Click
Jul21 201014 13.16 13.35 13.13 13.30 +0.10 25,480 123,588 +698 Hover/Click
Oct21 201014 13.04 13.21 13.00 13.17 +0.10 10,364 101,134 +331 Hover/Click
Mar22 201014 13.26 13.43 13.21 13.39 +0.11 4,259 53,697 +585 Hover/Click
May22 201014 12.81 12.94 12.72 12.91 +0.12 1,996 37,782 +237 Hover/Click
Jul22 201014 12.46 12.61 12.37 12.57 +0.11 1,197 30,180 +549 Hover/Click
Oct22 201014 12.32 12.44 12.20 12.41 +0.10 297 20,460 -20 Hover/Click
Total Volume and Open Interest 161,344 973,126 +432  
London Cocoa(LCE) Weekly Monthly
Dec20 201014 1642 1649 1628 1636 -7 4,796 46,633 -460 Hover/Click
Mar21 201014 1652 1652 1631 1637 -8 6,354 62,558 -356 Hover/Click
May21 201014 1631 1633 1615 1621 -10 3,948 37,168 -731 Hover/Click
Jul21 201014 1625 1625 1609 1616 -9 1,753 16,442 +342 Hover/Click
Sep21 201014 1619 1621 1609 1616 -6 1,761 17,985 -452 Hover/Click
Dec21 201014 1620 1622 1610 1617 -6 1,149 20,507 +40 Hover/Click
Mar22 201014 1628 1631 1627 1627 -5 198 1,882 +198 Hover/Click
Total Volume and Open Interest 20,297 204,357 -1,084  
London Sugar(LCE) Weekly Monthly
Dec20 201014 387.60 388.00 382.10 386.90 -0.20 9,323 36,609 -1,955 Hover/Click
Mar21 201014 387.10 389.40 384.10 388.70 +1.90 7,108 25,855 +780 Hover/Click
May21 201014 385.60 388.10 382.70 387.30 +2.40 3,307 15,597 +334 Hover/Click
Aug21 201014 377.80 381.80 377.40 380.80 +2.00 939 6,977 +476 Hover/Click
Oct21 201014 372.10 375.20 372.10 375.10 +1.80 208 4,231 +5 Hover/Click
Total Volume and Open Interest 21,016 91,954 -285  
Cotton(ICE) Weekly Monthly
Dec20 201014 68.82 69.39 68.55 68.93 +0.10 21,406 127,320 +879 Hover/Click
Mar21 201014 69.64 70.14 69.34 69.72 +0.08 8,406 61,706 +808 Hover/Click
May21 201014 70.39 70.84 70.06 70.41 +0.01 2,499 14,129 +289 Hover/Click
Jul21 201014 70.97 71.31 70.61 70.92 -0.05 931 9,957 +27 Hover/Click
Oct21 201014 69.42 69.42 69.42 69.42 +0.41 1 5 +0 Hover/Click
Dec21 201014 68.87 69.18 68.50 68.77 -0.10 797 17,513 -96 Hover/Click
Total Volume and Open Interest 34,547 232,903 +1,949  
Lumber(CME) Weekly Monthly
Nov20 201014 540.5 554.4 540.5 548.9 +13.5 210 1,920 -37  
Jan21 201014 452.3 466.5 452.3 460.5 +13.0 100 1,016 +8  
Mar21 201014 421.1 439.0 421.1 436.8 +16.8 4 391 +0  
May21 201014 425.5 429.9 424.9 424.9 +12.9 0 159 +0  
Jul21 201014 414.9 414.9 414.9 414.9 +12.9 1 6 +1  
Sep21 201014 416.4 416.4 416.4 416.4 +12.9        
Nov21 201014 416.4 416.4 416.4 416.4 +12.9        
Total Volume and Open Interest 315 3,492 -28  
Crude Oil(NYM) Weekly Monthly
Nov20 201014 40.19 41.15 39.82 41.04 +0.84 322,035 173,494 -25,271 Hover/Click
Dec20 201014 40.49 41.43 40.12 41.34 +0.85 186,653 374,504 +27,014 Hover/Click
Jan21 201014 40.84 41.74 40.48 41.66 +0.81 77,915 199,297 +9,686 Hover/Click
Feb21 201014 41.15 42.04 40.83 41.97 +0.78 22,904 107,242 +1,064 Hover/Click
Mar21 201014 41.42 42.32 41.15 42.24 +0.72 26,245 149,367 +2,136 Hover/Click
Apr21 201014 41.77 42.53 41.44 42.48 +0.68 9,975 57,549 -1,604 Hover/Click
May21 201014 41.95 42.75 41.78 42.70 +0.66 8,453 47,037 +426 Hover/Click
Jun21 201014 42.19 42.93 41.90 42.88 +0.63 28,516 200,274 -1,549 Hover/Click
Jul21 201014 42.19 43.01 42.16 43.01 +0.60 4,690 45,647 +1,227 Hover/Click
Aug21 201014 42.45 43.10 42.30 43.10 +0.57 1,877 34,699 +571 Hover/Click
Sep21 201014 42.54 43.20 42.38 43.17 +0.55 3,639 59,503 +160 Hover/Click
Oct21 201014 42.39 43.23 42.39 43.22 +0.53 736 28,323 -331 Hover/Click
Nov21 201014 42.72 43.27 42.72 43.27 +0.52 944 27,575 +331 Hover/Click
Dec21 201014 42.73 43.33 42.46 43.30 +0.51 29,007 220,089 -107 Hover/Click
Jan22 201014 43.30 43.30 43.02 43.30 +0.50 596 27,113 +78 Hover/Click
Feb22 201014 43.31 43.31 43.07 43.31 +0.49 380 13,928 +178 Hover/Click
Total Volume and Open Interest 740,367 2,055,902 +15,155  
e-miNY Crude Oil(NYM)
Nov20 201014 40.225 41.150 39.825 41.050 +0.850 7,731 929 +185  
Dec20 201014 40.425 41.425 40.125 41.350 +0.850 1,569 704 +81  
Jan21 201014 40.775 41.725 40.500 41.650 +0.800 65 172 +8  
Feb21 201014 41.000 41.975 40.875 41.975 +0.775 3 92 +1  
Mar21 201014 41.800 42.250 41.300 42.250 +0.725 26 435 +22  
Apr21 201014 41.850 42.475 41.600 42.475 +0.675 8 59 -4  
May21 201014 41.775 42.700 41.775 42.700 +0.650 0 29 +0  
Jun21 201014 41.975 42.900 41.925 42.875 +0.625 6 147 -2  
Jul21 201014 42.900 43.000 42.900 43.000 +0.600 0 11 +0  
Aug21 201014 43.100 43.100 43.100 43.100 +0.575 0 3 +0  
Total Volume and Open Interest 9,413 2,716 +293  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201014 116.79 119.49 115.43 119.25 +2.35 54,966 86,193 -6,461 Hover/Click
Dec20 201014 117.55 120.13 116.28 119.89 +2.22 37,695 84,263 +4,524 Hover/Click
Jan21 201014 118.67 121.30 117.61 121.06 +2.10 14,975 49,552 +1,087 Hover/Click
Feb21 201014 120.00 122.44 118.97 122.23 +1.95 7,051 34,919 +108 Hover/Click
Mar21 201014 121.20 123.30 120.14 123.23 +1.88 6,866 29,601 +930 Hover/Click
Apr21 201014 121.83 123.93 121.23 123.89 +1.80 2,221 21,465 +132 Hover/Click
May21 201014 122.92 124.95 122.56 124.89 +1.74 1,501 10,723 +48 Hover/Click
Jun21 201014 123.99 126.04 123.00 125.93 +1.67 2,851 28,199 +417 Hover/Click
Jul21 201014 125.44 127.35 125.01 127.25 +1.63 738 7,843 -129 Hover/Click
Aug21 201014 126.74 128.48 126.74 128.48 +1.62 547 5,992 -57 Hover/Click
Sep21 201014 128.09 129.69 128.09 129.69 +1.60 482 7,250 -131 Hover/Click
Oct21 201014 129.28 130.81 129.10 130.81 +1.56 329 4,819 +5 Hover/Click
Nov21 201014 130.00 131.82 130.00 131.82 +1.55 194 3,848 -2 Hover/Click
Dec21 201014 131.15 132.72 130.05 132.66 +1.52 1,332 31,819 +417 Hover/Click
Total Volume and Open Interest 132,062 434,114 +1,017  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201014 117.80 120.42 116.51 119.71 +1.44 59,940 88,288 -6,338 Hover/Click
Dec20 201014 115.84 118.39 114.73 117.95 +1.62 50,525 98,568 +5,373 Hover/Click
Jan21 201014 115.02 117.62 114.11 117.28 +1.67 20,980 41,096 +2,532 Hover/Click
Feb21 201014 115.90 118.52 115.12 118.24 +1.71 6,745 18,480 +265 Hover/Click
Mar21 201014 118.37 120.42 117.18 120.16 +1.67 5,900 28,716 -199 Hover/Click
Apr21 201014 129.87 132.05 129.15 132.05 +1.58 2,897 19,758 +344 Hover/Click
May21 201014 131.06 133.57 130.65 133.51 +1.54 1,623 12,476 +73 Hover/Click
Jun21 201014 131.26 133.92 130.96 133.81 +1.53 2,098 27,063 +59 Hover/Click
Jul21 201014 130.82 133.62 130.82 133.50 +1.56 465 6,172 -30 Hover/Click
Aug21 201014 131.68 132.83 131.68 132.73 +1.58 484 3,626 -4 Hover/Click
Total Volume and Open Interest 154,971 373,991 +3,089  
e-miNY RBOB Gasoline(NYM)
Nov20 201014 119.71 119.71 119.71 119.71 +1.44 0 2 +0  
Dec20 201014 117.95 117.95 117.95 117.95 +1.62 0 1 +0  
Jan21 201014 117.28 117.28 117.28 117.28 +1.67        
Feb21 201014 118.24 118.24 118.24 118.24 +1.71        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201014 2.761 2.771 2.610 2.636 -0.219 179,699 157,343 -27,978 Hover/Click
Dec20 201014 3.209 3.226 3.132 3.189 -0.058 95,739 153,499 -3,255 Hover/Click
Jan21 201014 3.345 3.365 3.274 3.332 -0.047 92,178 186,110 +19,215 Hover/Click
Feb21 201014 3.299 3.325 3.241 3.294 -0.047 21,131 76,074 +674 Hover/Click
Mar21 201014 3.193 3.209 3.130 3.181 -0.043 49,385 136,102 +2,332 Hover/Click
Apr21 201014 2.889 2.914 2.861 2.898 -0.007 24,467 86,834 +1,972 Hover/Click
May21 201014 2.842 2.867 2.821 2.854 -0.001 12,920 43,067 +441 Hover/Click
Jun21 201014 2.863 2.895 2.854 2.883 -0.001 6,342 32,320 -336 Hover/Click
Jul21 201014 2.907 2.935 2.897 2.924 -0.001 7,397 24,133 +1,523 Hover/Click
Aug21 201014 2.912 2.944 2.906 2.935 +0.001 6,102 25,697 +452 Hover/Click
Sep21 201014 2.898 2.932 2.894 2.922 +0.002 10,407 37,996 +2,738 Hover/Click
Oct21 201014 2.926 2.962 2.918 2.951 +0.005 14,022 87,855 +2,596 Hover/Click
Nov21 201014 2.980 3.016 2.975 3.007 +0.011 4,675 31,696 +518 Hover/Click
Dec21 201014 3.104 3.145 3.104 3.137 +0.014 3,030 26,449 +129 Hover/Click
Jan22 201014 3.200 3.242 3.200 3.232 +0.015 3,351 27,988 +48 Hover/Click
Feb22 201014 3.148 3.179 3.140 3.169 +0.016 1,405 16,528 +292 Hover/Click
Total Volume and Open Interest 538,077 1,237,239 +12  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201014 42.43 43.45 42.13 43.32 +0.87 238,874 424,904 -18,507 Hover/Click
Jan21 201014 42.87 43.82 42.56 43.70 +0.80 129,100 389,279 +31,018 Hover/Click
Feb21 201014 43.22 44.09 42.90 43.99 +0.75 51,489 199,963 +8,405 Hover/Click
Mar21 201014 43.54 44.37 43.22 44.25 +0.69 39,497 150,710 +7,102 Hover/Click
Apr21 201014 43.81 44.61 43.50 44.51 +0.66 15,768 76,859 +2,971 Hover/Click
May21 201014 44.09 44.85 43.77 44.75 +0.63 11,242 82,747 +1,765 Hover/Click
Jun21 201014 44.34 45.07 44.05 44.96 +0.59 31,840 197,684 -808 Hover/Click
Jul21 201014 44.48 45.24 44.25 45.14 +0.57 3,072 64,774 +52 Hover/Click
Aug21 201014 44.71 45.37 44.47 45.31 +0.54 2,012 41,492 +207 Hover/Click
Sep21 201014 45.50 45.55 45.26 45.46 +0.52 4,835 52,332 +54 Hover/Click
Oct21 201014 45.55 45.61 45.42 45.58 +0.49 976 31,509 +69 Hover/Click
Nov21 201014 45.69 45.69 45.69 45.69 +0.47 1,061 31,595 +544 Hover/Click
Dec21 201014 45.20 45.91 44.99 45.79 +0.46 27,040 223,755 +1,662 Hover/Click
Jan22 201014 45.88 45.88 45.88 45.88 +0.44 1,748 27,691 -300 Hover/Click
Total Volume and Open Interest 578,473 2,442,638 +34,923  
Gas Oil(ICE) Weekly Monthly
Nov20 201014 339.25 347.75 335.50 343.00 +3.75 111,119 176,361 +2,053 Hover/Click
Dec20 201014 343.25 351.25 339.00 346.50 +3.50 87,984 158,892 +2,125 Hover/Click
Jan21 201014 348.00 355.50 344.00 351.00 +3.25 30,099 86,269 +5,543 Hover/Click
Feb21 201014 352.50 359.50 348.75 355.50 +3.00 13,456 60,902 +1,695 Hover/Click
Mar21 201014 356.50 363.00 352.75 359.50 +3.00 11,619 46,028 +999 Hover/Click
Apr21 201014 360.50 366.00 356.25 362.75 +3.00 3,542 28,023 -561 Hover/Click
May21 201014 363.75 368.75 359.75 366.00 +3.00 2,336 25,619 +81 Hover/Click
Jun21 201014 365.75 371.50 362.50 368.50 +2.75 10,061 46,772 +80 Hover/Click
Jul21 201014 367.25 375.00 366.00 372.25 +2.75 1,270 18,575 +10 Hover/Click
Aug21 201014 372.75 378.50 369.75 375.75 +2.75 464 11,621 +19 Hover/Click
Total Volume and Open Interest 279,877 928,745 +6,309  
Ethanol(CBOT)
Nov20 201014 1.430 1.430 1.430 1.430 +0.015 2 71 +0  
Dec20 201014 1.409 1.409 1.409 1.409 +0.015 0 6 +0  
Jan21 201014 1.394 1.394 1.394 1.394 +0.015        
Feb21 201014 1.394 1.394 1.394 1.394 +0.015        
Mar21 201014 1.394 1.394 1.394 1.394 +0.015        
Apr21 201014 1.409 1.409 1.409 1.409 +0.015        
May21 201014 1.409 1.409 1.409 1.409 +0.015        
Jun21 201014 1.409 1.409 1.409 1.409 +0.015        
Total Volume and Open Interest 2 77 +0  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201014 40.15 41.15 39.84 41.04 +0.84 22,035 29,523 -1,332 Hover/Click
Dec20 201014 40.50 41.43 40.13 41.34 +0.85 30,466 98,721 -230 Hover/Click
Jan21 201014 40.81 41.73 40.49 41.66 +0.81 21,052 37,375 +1,309 Hover/Click
Feb21 201014 41.09 42.02 40.99 41.97 +0.78 9,393 15,203 -71 Hover/Click
Mar21 201014 41.42 42.30 41.32 42.24 +0.72 5,235 20,181 +187 Hover/Click
Apr21 201014 41.72 42.52 41.66 42.48 +0.68 2,848 6,896 -63 Hover/Click
May21 201014 41.97 42.74 41.90 42.70 +0.66 1,441 6,099 +48 Hover/Click
Jun21 201014 42.17 42.91 42.07 42.88 +0.63 4,401 38,942 -184 Hover/Click
Jul21 201014 42.80 43.04 42.80 43.01 +0.60 367 6,033 +170 Hover/Click
Aug21 201014 43.10 43.10 43.10 43.10 +0.57 297 6,250 -11 Hover/Click
Sep21 201014 43.17 43.17 43.17 43.17 +0.55 279 6,775 -47 Hover/Click
Oct21 201014 43.22 43.22 43.22 43.22 +0.53 7 6,750 +0 Hover/Click
Nov21 201014 43.27 43.27 43.27 43.27 +0.52 21 6,024 -11 Hover/Click
Dec21 201014 42.63 43.31 42.63 43.30 +0.51 5,325 82,241 +75 Hover/Click
Jan22 201014 43.30 43.30 43.30 43.30 +0.50 0 3,842 +0 Hover/Click
Feb22 201014 43.31 43.31 43.31 43.31 +0.49 0 2,441 +0 Hover/Click
Total Volume and Open Interest 106,876 472,477 -587  
US Dollar Index(ICE) Weekly Monthly
Dec20 201014 93.540 93.680 93.240 93.365 -0.170 17,459 29,490 +1,220 Hover/Click
Mar21 201014 93.525 93.525 93.245 93.345 -0.155 62 651 -13 Hover/Click
Jun21 201014 93.325 93.325 93.325 93.325 -0.155 0 36 +0 Hover/Click
Total Volume and Open Interest 17,521 30,177 +1,207  
Australian Dollar(CME) Weekly Monthly
Dec20 201014 71.59 71.93 71.54 71.67 +0.12 70,031 135,915 +2,666 Hover/Click
Mar21 201014 71.88 71.93 71.57 71.69 +0.11 14 206 +4 Hover/Click
Jun21 201014 71.71 71.93 71.60 71.71 +0.12 0 101 +0 Hover/Click
Total Volume and Open Interest 70,359 137,238 +2,672  
British Pound(CME) Weekly Monthly
Dec20 201014 129.40 130.69 128.67 130.28 +0.86 77,232 147,680 -2,760 Hover/Click
Mar21 201014 129.32 130.75 128.76 130.36 +0.86 41 1,779 +12 Hover/Click
Jun21 201014 130.41 130.70 128.85 130.41 +0.85 0 216 +0 Hover/Click
Total Volume and Open Interest 77,498 151,557 -2,740  
Canadian Dollar(CME) Weekly Monthly
Dec20 201014 76.12 76.25 75.97 76.09 -0.02 39,012 118,833 +1,967 Hover/Click
Mar21 201014 76.15 76.27 76.03 76.11 -0.03 6 1,262 +0 Hover/Click
Jun21 201014 76.23 76.26 76.05 76.12 -0.02 0 389 +0 Hover/Click
Sep21 201014 76.24 76.24 76.12 76.12 -0.02 0 129 +0 Hover/Click
Total Volume and Open Interest 39,039 120,942 +1,950  
Japanese Yen(CME) Weekly Monthly
Dec20 201014 94.87 95.27 94.84 95.21 +0.35 63,939 165,782 +5,454 Hover/Click
Mar21 201014 95.03 95.39 94.98 95.34 +0.35 2 518 -1 Hover/Click
Jun21 201014 95.47 95.47 95.12 95.47 +0.36 0 105 +0 Hover/Click
Total Volume and Open Interest 63,984 167,173 +5,451  
Swiss Franc(CME) Weekly Monthly
Dec20 201014 109.46 109.91 109.33 109.70 +0.17 15,894 46,863 +97 Hover/Click
Mar21 201014 109.74 110.17 109.65 110.01 +0.17 3 136 -1 Hover/Click
Jun21 201014 110.30 110.30 110.14 110.30 +0.17 0 25 +0 Hover/Click
Total Volume and Open Interest 15,897 47,049 +96  
EuroFX(CME) Weekly Monthly
Dec20 201014 117.58 117.87 117.35 117.66 +0.06 114,451 640,787 -2,691 Hover/Click
Mar21 201014 117.85 118.12 117.61 117.92 +0.06 216 2,670 -23 Hover/Click
Jun21 201014 118.16 118.33 117.86 118.16 +0.06 0 984 +0 Hover/Click
Total Volume and Open Interest 115,643 651,311 -3,207  
Mexican Peso(CME) Weekly Monthly
Oct20 201014 469.00 470.00 466.38 469.00 +1.75 0 163 +0  
Nov20 201014 467.63 468.38 465.00 467.63 +1.88 1 1 +0  
Total Volume and Open Interest 26,468 118,608 +188  
Brazilian Real(CME) Weekly Monthly
Nov20 201014 179.20 180.50 178.30 178.65 -0.45 316 39,354 +43  
Dec20 201014 179.45 180.30 178.20 178.50 -0.45 3 990 +0 Hover/Click
Jan21 201014 178.35 178.40 178.35 178.35 -0.45 0 1 +0  
Feb21 201014 178.20 178.20 178.20 178.20 -0.45        
Total Volume and Open Interest 319 40,345 +43  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201014 175~050 175~220 175~010 175~120 +0~060 63,664 1,197,520 -1,238 Hover/Click
Mar21 201014 176~290 177~020 176~150 176~250 +0~060 4 7,003 -2 Hover/Click
Jun21 201014 176~250 176~250 176~250 176~250 +0~060       Hover/Click
Total Volume and Open Interest 63,668 1,204,523 -1,240  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201014 139~065 139~105 139~045 139~070 +0~005 195,305 3,255,596 +13,392 Hover/Click
Mar21 201014 138~290 138~315 138~265 138~285 +0~010 4 1,691 +1 Hover/Click
Jun21 201014 138~285 138~285 138~285 138~285 +0~010       Hover/Click
Total Volume and Open Interest 195,309 3,257,287 +13,393  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201014 125~276 125~296 125~270 125~284 unch 98,879 3,109,754 -8,808 Hover/Click
Mar21 201014 126~090 126~092 126~086 126~090 +0~004 2 125 +2 Hover/Click
Jun21 201014 126~090 126~090 126~090 126~090 +0~004       Hover/Click
Total Volume and Open Interest 98,881 3,109,879 -8,806  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201014 110~140 110~142 110~136 110~140 -0~001 49,507 1,990,878 -1,599 Hover/Click
Mar21 201014 110~140 110~150 110~140 110~140 -0~001       Hover/Click
Jun21 201014 110~140 110~140 110~140 110~140 -0~001       Hover/Click
Total Volume and Open Interest 49,507 1,990,878 -1,599  
Eurodollars(CME) Weekly Monthly
Dec20 201014 99.760 99.760 99.755 99.755 unch 11,726 988,747 -3,006  
Mar21 201014 99.795 99.795 99.790 99.795 +0.005 15,551 1,032,289 +217  
Jun21 201014 99.805 99.805 99.795 99.805 +0.005 11,203 851,411 -15,848  
Sep21 201014 99.800 99.805 99.795 99.805 +0.005 14,422 759,296 +1,802  
Dec21 201014 99.775 99.780 99.770 99.775 unch 13,286 769,066 -6,602  
Mar22 201014 99.745 99.750 99.735 99.745 unch 12,924 655,531 +1,711  
Jun22 201014 99.730 99.740 99.725 99.735 unch 8,025 631,908 -2,350  
Sep22 201014 99.715 99.725 99.710 99.725 +0.005 18,487 390,734 -3,662  
Dec22 201014 99.690 99.705 99.690 99.700 +0.005 9,813 399,760 +2,038  
Mar23 201014 99.675 99.690 99.670 99.680 unch 12,931 465,025 +1,356  
Jun23 201014 99.645 99.655 99.640 99.650 +0.005 10,883 317,670 -579  
Sep23 201014 99.605 99.620 99.600 99.615 +0.005 3,906 256,092 +81  
Dec23 201014 99.555 99.575 99.555 99.565 +0.005 6,749 284,663 -1,732  
Mar24 201014 99.510 99.530 99.510 99.520 +0.005 3,172 220,668 -5,512  
Jun24 201014 99.460 99.475 99.455 99.470 +0.005 3,044 209,798 -427  
Sep24 201014 99.405 99.425 99.405 99.415 +0.005 3,333 159,644 -2,081  
Dec24 201014 99.345 99.365 99.345 99.355 +0.005 2,627 170,796 -430  
Mar25 201014 99.300 99.320 99.295 99.305 +0.005 1,832 111,000 -4,039  
Total Volume and Open Interest 180,763 9,248,519 -39,248  
Ultra T-Bond(CBOT)
Dec20 201014 219~20 221~01 219~10 220~05 +0~17 32,086 991,651 +639  
Mar21 201014 218~25 219~06 217~25 218~14 +0~17 0 1 +0  
Jun21 201014 218~14 218~14 218~14 218~14 +0~17        
Total Volume and Open Interest 32,086 991,652 +639  
Ultra 10-Yr T-Note(CBOT)
Dec20 201014 159~065 159~150 159~030 159~085 +0~020 38,702 902,459 +2,733  
Mar21 201014 158~255 158~255 158~255 158~255 +0~020        
Jun21 201014 158~255 158~255 158~255 158~255 +0~020        
Total Volume and Open Interest 38,702 902,459 +2,733  
30 Day Federal Funds(CBOT)
Oct20 201014 99.910 99.912 99.910 99.912 +0.002 444 216,899 -458  
Nov20 201014 99.915 99.915 99.910 99.915 unch 5,194 161,226 +2,040  
Dec20 201014 99.920 99.920 99.915 99.920 unch 139 126,631 -4,472  
Jan21 201014 99.930 99.930 99.925 99.930 +0.005 89 176,482 -58  
Feb21 201014 99.935 99.935 99.930 99.935 +0.005 17 101,455 -179  
Mar21 201014 99.940 99.940 99.935 99.940 +0.005 5 65,904 -101  
Total Volume and Open Interest 10,007 1,341,643 -5,600  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201014 152.00 152.09 151.97 152.03 +0.03 1,021 13,033 +383 Hover/Click
Mar21 201014 152.03 152.03 152.03 152.03 +0.03       Hover/Click
Jun21 201014 152.03 152.03 152.03 152.03 +0.03       Hover/Click
Total Volume and Open Interest 1,021 13,033 +383  
Euro-Buxl(EUREX)
Dec20 201014 224.42 226.28 224.28 225.50 +1.06 37,516 220,579 -6,776  
Mar21 201014 223.90 223.90 223.90 223.90 +1.06 2 1 +0  
Jun21 201014 222.70 222.70 222.70 222.70 +1.06        
Total Volume and Open Interest 37,518 220,580 -6,776  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201014 175.07 175.50 175.04 175.35 +0.29 307,189 1,231,818 -41,036 Hover/Click
Mar21 201014 177.54 177.82 177.54 177.70 +0.33 17 753 -10 Hover/Click
Jun21 201014 174.95 174.95 174.95 174.95 +0.29       Hover/Click
Total Volume and Open Interest 307,206 1,232,571 -41,046  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201014 135.44 135.58 135.42 135.52 +0.09 187,022 943,880 -27,225 Hover/Click
Mar21 201014 135.41 135.41 135.41 135.41 +0.09 20 20 +20 Hover/Click
Jun21 201014 136.07 136.07 136.07 136.07 +0.09       Hover/Click
Total Volume and Open Interest 187,042 943,900 -27,205  
Euro-Schatz(EUREX)
Dec20 201014 112.35 112.38 112.34 112.36 +0.03 179,719 1,511,423 -83,732  
Mar21 201014 112.36 112.36 112.36 112.36 +0.03 0 1 +0  
Jun21 201014 113.16 113.16 113.16 113.16 +0.03        
Total Volume and Open Interest 179,719 1,511,424 -83,732  
3-Mth Euribor(EUREX)
Dec20 201014 100.520 100.525 100.520 100.520 +0.005 30 596 +30  
Mar21 201014 100.535 100.535 100.535 100.535 +0.005 0 798 +0  
Jun21 201014 100.545 100.545 100.545 100.545 unch 0 282 +0  
Total Volume and Open Interest 30 3,536 +30  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201014 136~00 136~08 136~00 136~02 +0~05 82,279 528,285 +457 Hover/Click
Mar21 201014 135~04 135~04 135~04 135~04 +0~05 0 662 +0 Hover/Click
Total Volume and Open Interest 82,279 528,947 +457  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201014 99.94 99.95 99.94 99.94 unch 25,834 585,608 -6,915  
Mar21 201014 99.98 99.99 99.97 99.97 unch 28,610 634,480 +4,402  
Jun21 201014 100.02 100.03 100.01 100.02 unch 46,721 758,661 +9,499  
Sep21 201014 100.04 100.05 100.04 100.04 unch 43,855 594,202 +5,070  
Dec21 201014 100.04 100.06 100.04 100.04 unch 36,308 452,218 +2,109  
Mar22 201014 100.00 100.01 99.99 100.00 -0.00 23,478 436,593 +1,454  
Total Volume and Open Interest 369,878 4,622,814 +14,619  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201014 100.520 100.520 100.515 100.515 unch 20,194 544,985 +4,737  
Mar21 201014 100.530 100.535 100.530 100.530 unch 19,134 307,975 -4,623  
Jun21 201014 100.545 100.555 100.545 100.545 unch 15,502 392,462 +1,247  
Total Volume and Open Interest 228,484 3,463,063 +7,390  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201014 99.92 99.93 99.92 99.93 unch 6,644 138,997 -2,305  
Mar21 201014 99.92 99.93 99.92 99.93 unch 6,745 141,300 +2,925  
Jun21 201014 99.92 99.93 99.92 99.93 unch 12,238 145,164 -3,797  
Sep21 201014 99.91 99.91 99.90 99.91 unch 6,193 106,058 +3,126  
Dec21 201014 99.89 99.89 99.88 99.89 unch 4,626 83,784 +1,456  
Mar22 201014 99.88 99.88 99.87 99.88 unch 1,660 86,108 -213  
Jun22 201014 99.87 99.87 99.86 99.87 unch 1,408 36,782 -893  
Sep22 201014 99.86 99.86 99.85 99.86 unch 2,026 34,322 +847  
Dec22 201014 99.83 99.84 99.83 99.83 unch 5 1,151 +1  
Mar23 201014 99.80 99.81 99.80 99.81 +0.01 0 229 +0  
Total Volume and Open Interest 41,545 774,885 +1,147  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201014 99.15 99.17 99.14 99.16 +0.01 100,493 1,557,662 -3,939  
Mar21 201014 99.13 99.13 99.13 99.13 +0.01 0 1,650 +0  
Total Volume and Open Interest 100,493 1,559,312 -3,939  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201014 99.82 99.82 99.81 99.82 -0.00 68,449 1,177,679 -2,488  
Mar21 201014 99.82 99.82 99.82 99.82 -0.00        
Total Volume and Open Interest 68,449 1,177,679 -2,488  
Gold(CMX) Weekly Monthly
Oct20 201014 1889.7 1910.8 1882.5 1901.3 +12.8 96 4,306 -1,535 Hover/Click
Dec20 201014 1895.4 1917.5 1885.0 1907.3 +12.7 157,212 450,660 -650 Hover/Click
Feb21 201014 1903.0 1925.1 1892.8 1915.1 +12.9 3,011 47,404 +349 Hover/Click
Apr21 201014 1903.2 1930.8 1900.2 1921.2 +13.0 2,743 22,586 +34 Hover/Click
Jun21 201014 1914.9 1936.5 1905.6 1926.5 +12.9 1,876 15,037 +833 Hover/Click
Aug21 201014 1929.4 1929.8 1926.7 1929.8 +13.1 224 5,366 +98 Hover/Click
Oct21 201014 1922.1 1939.2 1922.1 1932.4 +13.1 159 2,967 +133 Hover/Click
Dec21 201014 1923.2 1939.0 1914.2 1935.0 +13.2 238 7,814 +35 Hover/Click
Feb22 201014 1938.0 1938.0 1938.0 1938.0 +13.5 6 34 +6 Hover/Click
Apr22 201014 1939.9 1939.9 1939.9 1939.9 +13.5 0 10 +0 Hover/Click
Jun22 201014 1945.5 1945.5 1945.5 1945.5 +13.5 0 98 +0 Hover/Click
Aug22 201014 1947.0 1947.0 1947.0 1947.0 +13.5       Hover/Click
Total Volume and Open Interest 166,008 558,107 -601  
Silver(CMX) Weekly Monthly
Dec20 201014 2424.0 2472.5 2393.0 2439.5 +26.6 70,138 131,795 -884 Hover/Click
Mar21 201014 2440.5 2489.0 2411.0 2456.7 +27.2 4,831 18,893 +56 Hover/Click
May21 201014 2456.5 2500.0 2432.5 2469.9 +26.5 1,647 4,445 +528 Hover/Click
Jul21 201014 2466.0 2505.0 2445.0 2480.1 +26.1 359 1,737 +106 Hover/Click
Sep21 201014 2488.9 2499.0 2488.9 2488.9 +26.1 41 460 -27 Hover/Click
Dec21 201014 2532.0 2532.0 2501.2 2501.2 +26.1 29 638 +8 Hover/Click
Mar22 201014 2508.7 2508.7 2508.7 2508.7 +26.1 0 2 +0 Hover/Click
Total Volume and Open Interest 77,230 158,679 -312  
Platinum(NYMEX) Weekly Monthly
Oct20 201014 875.2 875.2 853.6 858.1 -9.1 12 375 -194 Hover/Click
Jan21 201014 871.7 882.4 858.0 863.4 -9.9 9,338 50,035 -342 Hover/Click
Apr21 201014 883.5 886.1 867.0 869.7 -9.9 188 1,368 +98 Hover/Click
Jul21 201014 875.3 875.3 875.3 875.3 -10.0 0 43 +0 Hover/Click
Total Volume and Open Interest 9,545 51,890 -435  
Palladium(NYMEX) Weekly Monthly
Dec20 201014 2334.90 2377.90 2323.80 2366.30 +22.00 1,237 9,974 +34 Hover/Click
Mar21 201014 2368.90 2386.00 2368.20 2377.10 +23.90 60 272 +41 Hover/Click
Jun21 201014 2373.30 2373.30 2373.30 2373.30 +23.50 0 15 +0 Hover/Click
Total Volume and Open Interest 1,297 10,261 +75  
Copper(CMX) Weekly Monthly
Dec20 201014 304.15 306.85 303.80 305.05 +0.60 50,423 139,453 +27 Hover/Click
Mar21 201014 304.95 307.45 304.50 305.90 +0.75 5,294 56,122 +1,530 Hover/Click
May21 201014 305.55 307.75 305.10 306.35 +1.00 3,394 16,472 -1,186 Hover/Click
Jul21 201014 306.00 308.20 305.90 306.80 +1.00 1,011 12,166 +390 Hover/Click
Sep21 201014 307.60 308.10 306.60 307.20 +0.95 210 2,488 +10 Hover/Click
Total Volume and Open Interest 61,101 237,111 +656  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201014 28577 28726 28343 28414 -171 173,932 90,868 +2,366 Hover/Click
Mar21 201014 28527 28632 28260 28324 -173 530 1,719 +252 Hover/Click
Jun21 201014 28263 28432 28262 28263 -179 0 2 +0 Hover/Click
Sep21 201014 28168 28286 28168 28168 -179       Hover/Click
Total Volume and Open Interest 174,462 92,589 +2,618  
S & P 500(CME) Weekly Monthly
Dec20 201014 3500.75 3523.25 3479.50 3481.00 -23.75 4,236 11,529 -2,188  
Mar21 201014 3471.50 3471.50 3471.50 3471.50 -24.00        
Jun21 201014 3458.25 3458.25 3458.25 3458.25 -25.00        
Sep21 201014 3447.00 3447.00 3447.00 3447.00 -25.00        
Total Volume and Open Interest 4,236 11,603 -2,188  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201014 3502.00 3524.00 3472.00 3481.00 -23.75 1,401,063 2,445,766 -16,423 Hover/Click
Mar21 201014 3492.50 3514.00 3463.25 3471.50 -24.00 1,482 20,564 +339 Hover/Click
Jun21 201014 3457.25 3500.75 3455.25 3458.25 -25.00 3 321 +2 Hover/Click
Sep21 201014 3447.00 3467.25 3447.00 3447.00 -25.00 0 19 +0 Hover/Click
Total Volume and Open Interest 1,402,548 2,466,671 -16,082  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201014 12079.75 12178.00 11901.75 11974.25 -119.75 756,438 242,030 -32,480 Hover/Click
Mar21 201014 12079.00 12167.25 11895.00 11966.00 -119.75 1,134 1,591 +271 Hover/Click
Jun21 201014 12106.50 12154.75 11906.50 11955.50 -117.25 585 169 -332 Hover/Click
Total Volume and Open Interest 758,157 243,790 -32,541  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201014 1989.40 2005.90 1978.30 1979.60 -10.40 10,864 55,976 -258 Hover/Click
Mar21 201014 1978.10 1993.60 1978.10 1978.10 -10.40       Hover/Click
Jun21 201014 1979.50 1979.50 1979.50 1979.50 -10.40       Hover/Click
Total Volume and Open Interest 10,864 55,976 -258  
Volatility Index(CBOE)
Oct20 201014 26.90 27.68 26.30 27.08 +0.30 34,660 74,727 -7,904  
Nov20 201014 28.55 28.90 27.95 28.20 -0.38 32,497 126,095 +9,872  
Dec20 201014 27.70 28.10 27.27 27.50 -0.23 9,606 34,973 +667  
Jan21 201014 27.55 27.75 27.10 27.40 -0.13 2,979 18,878 -262  
Total Volume and Open Interest 83,321 282,420 +2,554  
S & P 600(CME)
Dec20 201014 917.50 917.50 917.50 917.50 -5.80        
Mar21 201014 918.10 918.10 918.10 918.10 -5.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201014 1633.20 1647.10 1616.30 1619.50 -15.10 160,053 536,870 -3,973 Hover/Click
Mar21 201014 1635.00 1643.00 1613.90 1616.10 -15.40 111 180 +16 Hover/Click
Jun21 201014 1612.80 1612.80 1612.80 1612.80 -13.90       Hover/Click
Total Volume and Open Interest 160,164 537,050 -3,957  
Nikkei 225(CME)
Dec20 201014 23560 23670 23530 23570 +35 5,798 17,433 +1,586  
Mar21 201014 23530 23620 23520 23530 +30 0 21 +0  
Total Volume and Open Interest 5,798 17,454 +1,586  
Nikkei 225(SGX) Weekly Monthly
Dec20 201014 23575 23640 23490 23590 -15 52,110 108,069 -1,184  
Mar21 201014 23550 23550 23550 23550 -20 0 984 +0  
Jun21 201014 23405 23405 23405 23405 -15 0 6,608 +0  
Total Volume and Open Interest 52,110 138,171 -1,184  
Nikkei 225 Mini(JPX)
Dec20 201014 23530 23645 23500 23590 unch 327,542 397,283 +12,916  
Mar21 201014 23475 23580 23430 23540 +10 8,942 14,475 +1,221  
Jun21 201014 23310 23410 23265 23360 unch 275 1,589 +60  
Total Volume and Open Interest 354,399 428,668 +14,803  
Nikkei 225(JPX)
Dec20 201014 23530 23650 23500 23590 unch 28,394 304,329 +901  
Mar21 201014 23470 23570 23450 23540 +10 279 9,410 +158  
Jun21 201014 23370 23410 23360 23360 unch 2 15,890 +0  
Total Volume and Open Interest 28,682 395,044 +1,065  
Nikkei 225(CME) Yen
Dec20 201014 23525 23640 23500 23550 +35 20,467 44,397 +1,348  
Mar21 201014 23485 23565 23455 23485 +35 0 10 +0  
Jun21 201014 23305 23305 23305 23305 +35        
Total Volume and Open Interest 20,467 44,407 +1,348  
Nikkei 225(CME) e-Mini Yen
Dec20 201014 23550 23550 23550 23550 +30        
Mar21 201014 23490 23490 23490 23490 +40        
Jun21 201014 23310 23310 23310 23310 +40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201014 4945.0 4965.0 4915.0 4940.5 -6.0 104,498 261,095 +23,889  
Nov20 201014 4942.5 4960.5 4910.5 4936.5 -6.0 53,955 44,887 +43,886  
Dec20 201014 4943.5 4945.5 4911.0 4927.5 -6.0 4,744 70,543 +4,481  
Mar21 201014 4914.0 4914.0 4914.0 4914.0 -6.0        
Jun21 201014 4827.0 4827.0 4827.0 4827.0 -6.0        
Sep21 201014 4811.0 4811.0 4811.0 4811.0 -6.0        
Total Volume and Open Interest 163,197 391,031 +72,256  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201014 24800 24805 24475 24608 -71 101,289 117,793 -1,768  
Nov20 201014 24700 24721 24468 24596 -68 805 894 +107  
Dec20 201014 24669 24709 24474 24594 -71 255 14,206 +108  
Total Volume and Open Interest 102,389 136,239 -1,540  
DAX(EUREX) Weekly Monthly
Dec20 201014 12997.5 13052.5 12935.5 13018.0 +33.0 60,128 71,945 +192  
Mar21 201014 12998.0 13023.5 12931.0 13007.0 +32.0 39 1,060 -25  
Jun21 201014 13015.5 13015.5 13015.5 13015.5 +33.0 1 3 +1  
Total Volume and Open Interest 60,168 73,008 +168  
Mini-DAX(EUREX)
Dec20 201014 12997.0 13054.0 12936.0 13018.0 +33.0 39,506 14,761 +719  
Mar21 201014 13003.0 13028.0 12906.0 13007.0 +32.0 42 126 +3  
Jun21 201014 12988.0 13015.5 12940.0 13015.5 +33.0 1 5 +1  
Total Volume and Open Interest 39,549 14,892 +723  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201014 3268 3280 3245 3267 unch 634,736 3,310,998 -24,671  
Mar21 201014 3254 3262 3237 3253 unch 29 41,970 -24  
Jun21 201014 3203 3203 3203 3203 unch 0 45,192 +0  
Total Volume and Open Interest 634,765 3,420,186 -24,695  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201014 10314 10356 10209 10249 -48 22,126 139,382 +1,348  
Mar21 201014 10182 10182 10100 10137 -48 6 189 +4  
Jun21 201014 9987 9987 9987 9987 -49 0 99 +0  
Total Volume and Open Interest 22,132 139,670 +1,352  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201014 5955.50 5983.00 5875.00 5911.50 -24.50 61,329 759,459 -2,365  
Mar21 201014 5871.00 5873.50 5871.00 5873.50 -24.50 0 223 +0  
Jun21 201014 5828.00 5828.00 5828.00 5828.00 -24.50 0 70 +0  
Total Volume and Open Interest 61,329 759,752 -2,365  
SPI 200(SFE) Weekly Monthly
Dec20 201014 6202.0 6205.0 6139.0 6161.0 -42.0 29,044 299,173 -4,695  
Mar21 201014 6100.0 6100.0 6100.0 6100.0 -40.0 0 1,753 +0  
Jun21 201014 6078.0 6078.0 6078.0 6078.0 -40.0 0 288 +0  
Total Volume and Open Interest 29,127 302,311 -4,636  
FTSE MIB(ISE)
Dec20 201014 19515.00 19680.00 19450.00 19558.00 +57.00 12,835 64,421 +125  
Mar21 201014 19460.00 19570.00 19360.00 19458.00 +54.00 15 216 +12  
Jun21 201014 19098.00 19098.00 19098.00 19098.00 +74.00 0 5 +0  
Total Volume and Open Interest 12,850 64,642 +137  
KOSPI 200(KFE)
Dec20 201014 319.55 319.70 315.35 316.10 -2.70 210,104 273,141 +1,166  
Mar21 201014 315.20 315.35 311.10 311.80 -2.90 962 6,517 +1,328  
Jun21 201014 314.40 314.85 314.15 314.80 unch 37 14,807 +15  
Total Volume and Open Interest 211,119 317,425 +2,450  
GSCI(CME) Weekly Monthly
Oct20 201014 354.00 359.05 354.00 358.15 +2.45 700 1,810 -589  
Nov20 201014 358.85 362.30 357.70 361.75 +2.95 704 4,649 +702  
Dec20 201014 358.40 361.60 358.40 358.40 -3.75        
Total Volume and Open Interest 1,404 6,459 +113  
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!