Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 16, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201016 1062.75 1070.75 1048.75 1050.00 -12.25 161,954 259,387 -13,595 Hover/Click
Jan21 201016 1062.00 1071.00 1049.50 1050.25 -11.75 88,108 302,919 +12,295 Hover/Click
Mar21 201016 1045.75 1054.75 1037.25 1037.75 -7.75 37,366 197,746 +4,488 Hover/Click
May21 201016 1039.25 1048.75 1032.50 1033.25 -6.00 14,156 105,056 +679 Hover/Click
Jul21 201016 1041.50 1049.75 1034.50 1035.25 -5.75 13,120 75,737 +299 Hover/Click
Aug21 201016 1033.75 1039.75 1026.50 1026.50 -5.50 510 4,648 +14 Hover/Click
Sep21 201016 1003.00 1006.50 995.25 995.75 -4.25 275 3,540 +20 Hover/Click
Nov21 201016 975.00 978.75 970.00 970.25 -3.25 6,801 60,183 +1,054 Hover/Click
Jan22 201016 973.00 976.00 967.75 968.00 -3.00 205 8,628 +32 Hover/Click
Mar22 201016 954.25 955.75 948.25 948.75 -2.25 326 22,308 +171 Hover/Click
May22 201016 949.75 952.00 945.00 945.75 -1.75 116 3,547 +31 Hover/Click
Jul22 201016 956.00 956.00 948.50 949.75 -1.00 31 1,239 +4 Hover/Click
Aug22 201016 944.75 944.75 944.75 944.75 -0.75 0 33 +0 Hover/Click
Sep22 201016 924.25 924.25 924.25 924.25 -0.75 0 36 +0 Hover/Click
Total Volume and Open Interest 323,122 1,047,360 +5,558  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201016 372.20 374.90 366.20 367.50 -4.60 60,761 157,972 -420 Hover/Click
Jan21 201016 366.80 369.00 361.50 362.10 -4.80 28,048 81,007 +2,240 Hover/Click
Mar21 201016 357.30 359.20 353.50 354.30 -2.90 14,860 79,295 +1,084 Hover/Click
May21 201016 351.50 352.80 347.60 348.40 -2.90 8,379 52,055 -1,121 Hover/Click
Jul21 201016 349.90 351.00 346.20 347.00 -2.60 3,836 30,631 +62 Hover/Click
Aug21 201016 345.10 345.70 341.90 342.50 -2.00 511 5,840 +76 Hover/Click
Sep21 201016 336.90 337.60 333.80 334.60 -1.60 176 7,225 +19 Hover/Click
Oct21 201016 326.50 327.60 324.50 325.40 -0.80 235 6,079 +50 Hover/Click
Dec21 201016 325.70 326.90 324.30 324.90 -0.60 1,088 15,157 -83 Hover/Click
Jan22 201016 325.10 325.10 323.40 323.70 -0.60 19 897 +5 Hover/Click
Total Volume and Open Interest 118,207 441,963 +1,867  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201016 33.17 33.65 32.90 32.99 -0.18 48,076 156,786 -697 Hover/Click
Jan21 201016 33.12 33.61 32.92 32.98 -0.16 21,935 88,735 +2,017 Hover/Click
Mar21 201016 33.08 33.55 32.91 32.96 -0.14 12,723 78,377 -603 Hover/Click
May21 201016 33.07 33.51 32.89 32.95 -0.12 7,603 59,007 -392 Hover/Click
Jul21 201016 33.04 33.51 32.90 32.96 -0.11 3,023 42,334 +401 Hover/Click
Aug21 201016 33.07 33.35 32.76 32.81 -0.12 251 8,546 +27 Hover/Click
Sep21 201016 32.60 33.09 32.49 32.53 -0.15 100 4,789 -25 Hover/Click
Oct21 201016 32.62 32.69 32.15 32.15 -0.20 186 6,415 +45 Hover/Click
Dec21 201016 32.43 32.70 32.09 32.15 -0.17 533 18,619 +152 Hover/Click
Jan22 201016 32.20 32.41 32.12 32.13 -0.14 17 1,113 +6 Hover/Click
Total Volume and Open Interest 94,572 471,149 +979  
Canola(WCE) Weekly Monthly
Nov20 201016 523.6 528.7 523.0 527.0 +1.6 22,933 58,412 -7,999 Hover/Click
Jan21 201016 531.3 535.8 530.4 533.9 +0.8 21,199 67,438 +2,029 Hover/Click
Mar21 201016 537.3 542.4 537.3 540.2 +0.9 4,003 32,630 +1,677 Hover/Click
May21 201016 539.5 544.0 538.5 541.8 +0.6 742 15,939 +67 Hover/Click
Jul21 201016 540.5 542.9 537.4 541.2 +0.6 377 7,884 +197 Hover/Click
Total Volume and Open Interest 49,830 200,672 -3,509  
Corn(CBOT) Weekly Monthly
Dec20 201016 403.25 409.00 401.75 402.00 -1.75 183,507 749,846 -8,864 Hover/Click
Mar21 201016 407.25 412.25 406.00 407.00 -1.00 73,323 302,129 +6,859 Hover/Click
May21 201016 408.25 413.25 407.00 408.50 -0.75 26,958 145,571 +2,724 Hover/Click
Jul21 201016 408.75 413.00 407.50 408.75 -0.50 25,145 130,115 -32 Hover/Click
Sep21 201016 394.25 397.00 393.50 395.00 +0.75 2,411 52,183 +104 Hover/Click
Dec21 201016 395.00 397.00 394.00 395.75 +1.00 12,454 147,278 +691 Hover/Click
Mar22 201016 402.00 404.50 401.75 403.25 +0.75 678 9,017 +66 Hover/Click
May22 201016 405.75 406.50 404.00 405.75 +1.00 6 1,289 -3 Hover/Click
Jul22 201016 405.50 408.00 405.00 407.25 +1.50 297 7,355 +39 Hover/Click
Sep22 201016 393.25 395.50 393.00 393.75 +1.00 188 728 +118 Hover/Click
Total Volume and Open Interest 325,354 1,552,548 +1,792  
Wheat(CBOT) Weekly Monthly
Dec20 201016 618.50 630.75 615.50 625.25 +7.00 58,370 212,502 +1,184 Hover/Click
Mar21 201016 618.75 629.50 615.50 623.50 +4.00 12,926 72,762 +417 Hover/Click
May21 201016 617.75 625.75 614.00 621.00 +2.75 6,700 32,907 +172 Hover/Click
Jul21 201016 605.00 612.00 601.50 609.00 +2.25 7,389 60,802 +1,497 Hover/Click
Sep21 201016 607.75 613.75 603.75 610.50 +1.50 2,197 11,378 +163 Hover/Click
Dec21 201016 615.00 620.00 610.25 617.50 +2.00 2,479 23,828 +81 Hover/Click
Total Volume and Open Interest 90,415 420,152 +3,645  
Wheat(KCBT) Weekly Monthly
Dec20 201016 557.25 565.25 552.00 558.75 +0.75 18,009 112,282 -426 Hover/Click
Mar21 201016 565.75 573.25 560.25 566.25 unch 5,221 64,446 -36 Hover/Click
May21 201016 572.25 578.50 566.00 572.00 -0.25 3,397 23,854 +769 Hover/Click
Jul21 201016 576.00 582.00 570.00 575.50 -1.00 3,199 24,231 +959 Hover/Click
Sep21 201016 581.25 587.00 575.75 580.75 -1.25 625 5,977 +95 Hover/Click
Dec21 201016 590.00 595.00 583.75 588.50 -2.25 444 4,914 +110 Hover/Click
Mar22 201016 595.00 599.75 589.00 593.25 -1.75 4 325 +1 Hover/Click
Total Volume and Open Interest 30,899 236,366 +1,472  
Wheat(MGE) Weekly Monthly
Dec20 201016 558.50 566.00 557.00 559.75 +1.00 4,295 35,441 +344 Hover/Click
Mar21 201016 570.25 578.00 569.75 571.50 unch 1,919 18,034 +395 Hover/Click
May21 201016 579.25 584.00 575.25 577.50 -1.75 326 5,460 +126 Hover/Click
Jul21 201016 586.75 591.00 582.25 584.50 -2.25 124 3,640 +20 Hover/Click
Sep21 201016 589.25 593.00 582.25 585.25 -4.75 159 2,609 +49 Hover/Click
Dec21 201016 597.00 599.75 585.75 590.50 -7.00 210 1,030 +62 Hover/Click
Total Volume and Open Interest 7,067 66,292 +1,014  
Oats(CBOT) Weekly Monthly
Dec20 201016 293.75 297.00 291.25 294.50 +0.75 163 4,628 +10 Hover/Click
Mar21 201016 295.25 296.75 292.75 296.00 +1.75 21 644 +9 Hover/Click
May21 201016 296.25 296.75 293.25 296.75 +0.75 0 111 +0 Hover/Click
Jul21 201016 298.75 298.75 298.25 298.25 +1.50 0 42 +0 Hover/Click
Total Volume and Open Interest 184 5,428 +19  
Rough Rice(CBOT) Weekly Monthly
Nov20 201016 12.48 12.52 12.36 12.38 -0.14 671 7,298 -445 Hover/Click
Jan21 201016 12.69 12.69 12.56 12.57 -0.14 444 2,481 +353 Hover/Click
Mar21 201016 12.78 12.79 12.76 12.78 -0.06 0 68 +0 Hover/Click
May21 201016 12.82 12.82 12.82 12.82 -0.06 0 5 +0 Hover/Click
Total Volume and Open Interest 1,117 9,872 -90  
Live Cattle(CME) Weekly Monthly
Oct20 201016 107.800 107.800 106.850 107.150 -0.635 1,692 6,304 -675 Hover/Click
Dec20 201016 109.550 109.550 108.135 108.635 -0.915 23,313 109,741 -1,228 Hover/Click
Feb21 201016 112.430 112.430 111.100 111.480 -0.950 14,769 64,544 -792 Hover/Click
Apr21 201016 114.500 114.535 113.100 113.600 -0.950 5,998 51,038 +558 Hover/Click
Jun21 201016 108.300 108.300 106.785 107.250 -1.100 3,970 32,946 +139 Hover/Click
Aug21 201016 107.000 107.000 105.535 105.980 -1.070 1,294 5,999 +293 Hover/Click
Total Volume and Open Interest 51,230 273,225 -1,645  
Feeder Cattle(CME) Weekly Monthly
Oct20 201016 138.500 138.950 137.600 138.100 -0.835 969 2,389 -366 Hover/Click
Nov20 201016 136.350 136.350 134.200 135.035 -1.450 5,135 11,164 -956 Hover/Click
Jan21 201016 132.075 132.075 128.350 129.325 -2.775 4,776 18,586 +833 Hover/Click
Mar21 201016 131.250 131.400 127.730 128.850 -2.650 2,883 7,411 +225 Hover/Click
Apr21 201016 132.935 132.935 129.325 130.750 -2.325 720 1,130 +39 Hover/Click
May21 201016 133.800 133.800 130.100 131.380 -2.605 234 702 +7 Hover/Click
Aug21 201016 140.100 140.350 138.000 138.700 -2.680 32 518 +5 Hover/Click
Total Volume and Open Interest 14,749 41,905 -213  
Lean Hogs(CME) Weekly Monthly
Dec20 201016 70.300 70.700 68.830 69.800 -0.080 19,759 92,468 +1,316 Hover/Click
Feb21 201016 71.780 72.000 70.330 70.950 -0.480 10,608 44,007 +34 Hover/Click
Apr21 201016 74.750 74.880 73.130 73.650 -0.800 6,786 45,029 +1,187 Hover/Click
May21 201016 78.750 78.750 77.350 77.680 -0.870 54 1,525 +24  
Jun21 201016 82.730 82.930 81.250 81.850 -0.750 2,921 22,061 +183 Hover/Click
Jul21 201016 82.580 82.630 80.900 81.680 -0.620 840 8,331 +84 Hover/Click
Aug21 201016 81.000 81.030 79.350 80.030 -0.620 418 4,871 +53 Hover/Click
Oct21 201016 68.280 68.400 66.750 67.500 -0.200 162 1,591 +25 Hover/Click
Total Volume and Open Interest 41,592 220,411 -7,176  
Class III Milk(CME) Weekly Monthly
Oct20 201016 21.39 21.41 21.33 21.38 +0.06 204 4,534 +36 Hover/Click
Nov20 201016 20.94 21.08 20.63 20.92 +0.09 529 4,899 +24 Hover/Click
Dec20 201016 18.91 19.01 18.59 18.73 +0.07 403 3,770 +51 Hover/Click
Jan21 201016 17.25 17.34 17.16 17.27 +0.10 103 1,673 +40 Hover/Click
Feb21 201016 16.52 16.75 16.52 16.71 +0.03 32 1,228 +7 Hover/Click
Mar21 201016 16.60 16.63 16.58 16.63 +0.01 37 1,291 +2 Hover/Click
Apr21 201016 16.47 16.47 16.43 16.43 unch 29 814 -3 Hover/Click
May21 201016 16.63 16.63 16.44 16.54 +0.03 24 902 +9 Hover/Click
Jun21 201016 16.60 16.60 16.55 16.55 +0.03 27 909 +6 Hover/Click
Jul21 201016 16.79 16.79 16.72 16.72 -0.15 17 275 +0 Hover/Click
Aug21 201016 16.81 16.82 16.81 16.81 -0.05 20 255 +9 Hover/Click
Sep21 201016 16.84 16.91 16.84 16.91 -0.13 17 209 +9 Hover/Click
Oct21 201016 16.78 16.78 16.78 16.78 -0.10 20 219 +11 Hover/Click
Total Volume and Open Interest 1,488 21,153 +207  
Cocoa(ICE) Weekly Monthly
Dec20 201016 2338 2371 2332 2361 +18 19,077 78,946 -1,284 Hover/Click
Mar21 201016 2333 2365 2333 2359 +18 13,213 68,721 +1,145 Hover/Click
May21 201016 2336 2354 2324 2349 +14 6,636 29,149 +63 Hover/Click
Jul21 201016 2326 2350 2321 2347 +15 1,129 16,596 +92 Hover/Click
Sep21 201016 2322 2346 2320 2344 +15 407 9,389 +27 Hover/Click
Dec21 201016 2339 2344 2316 2341 +16 251 9,553 -43 Hover/Click
Mar22 201016 2345 2345 2345 2345 +17 1 594 +0 Hover/Click
Total Volume and Open Interest 40,714 213,796 +0  
Coffee "C"(ICE) Weekly Monthly
Dec20 201016 109.65 111.10 106.85 107.25 -2.25 14,046 93,008 -1,499 Hover/Click
Mar21 201016 112.15 113.60 109.55 110.00 -2.10 8,524 71,258 +535 Hover/Click
May21 201016 113.80 115.00 111.10 111.40 -2.20 3,249 33,639 -165 Hover/Click
Jul21 201016 115.05 116.25 112.40 112.70 -2.20 1,664 30,186 +141 Hover/Click
Sep21 201016 116.10 117.40 113.65 113.85 -2.25 753 12,836 +210 Hover/Click
Dec21 201016 117.80 118.95 115.40 115.45 -2.35 420 15,798 +101 Hover/Click
Total Volume and Open Interest 28,855 272,945 -699  
Orange Juice(ICE) Weekly Monthly
Nov20 201016 116.40 117.30 114.85 115.10 -2.20 477 4,414 -205 Hover/Click
Jan21 201016 115.80 116.80 114.20 114.50 -2.35 390 5,373 +270 Hover/Click
Mar21 201016 118.35 118.35 116.45 116.60 -2.05 43 974 -9 Hover/Click
May21 201016 120.25 120.25 119.25 119.40 -1.75 7 203 +3 Hover/Click
Jul21 201016 123.25 123.25 122.35 122.35 -1.65 0 91 +0 Hover/Click
Sep21 201016 124.75 124.75 124.75 124.75 -1.60 0 21 +0 Hover/Click
Total Volume and Open Interest 917 11,082 +59  
Sugar #11(ICE) Weekly Monthly
Mar21 201016 14.21 14.46 14.15 14.43 +0.25 40,088 444,289 +2,891 Hover/Click
May21 201016 13.67 13.83 13.63 13.80 +0.14 14,451 156,571 +902 Hover/Click
Jul21 201016 13.23 13.33 13.19 13.27 +0.05 12,379 125,222 +1,080 Hover/Click
Oct21 201016 13.08 13.17 13.03 13.11 +0.03 5,930 103,421 +2,459 Hover/Click
Mar22 201016 13.30 13.38 13.22 13.34 +0.05 2,972 54,977 +1,067 Hover/Click
May22 201016 12.88 12.95 12.74 12.91 +0.09 793 37,899 +27 Hover/Click
Jul22 201016 12.53 12.68 12.42 12.64 +0.14 751 30,460 +303 Hover/Click
Oct22 201016 12.40 12.56 12.31 12.55 +0.19 205 20,570 +111 Hover/Click
Total Volume and Open Interest 77,796 987,925 +8,987  
London Cocoa(LCE) Weekly Monthly
Dec20 201016 1632 1646 1625 1639 +7 5,930 45,335 -473 Hover/Click
Mar21 201016 1630 1645 1627 1641 +8 7,902 65,059 +1,126 Hover/Click
May21 201016 1614 1627 1611 1623 +5 5,419 37,432 -87 Hover/Click
Jul21 201016 1614 1620 1605 1617 +5 2,715 16,950 +512 Hover/Click
Sep21 201016 1608 1618 1605 1616 +5 1,873 17,771 -189 Hover/Click
Dec21 201016 1610 1621 1609 1619 +6 905 21,258 +309 Hover/Click
Mar22 201016 1620 1629 1619 1629 +7 804 3,207 +654 Hover/Click
Total Volume and Open Interest 26,069 208,648 +2,150  
London Sugar(LCE) Weekly Monthly
Dec20 201016 388.60 397.00 388.20 396.00 +7.80 4,317 36,568 -5 Hover/Click
Mar21 201016 388.00 395.50 388.00 394.70 +6.30 4,117 26,040 +68 Hover/Click
May21 201016 386.60 392.00 386.60 391.20 +4.80 1,665 16,252 +125 Hover/Click
Aug21 201016 378.90 383.30 378.90 382.50 +3.00 829 7,498 +264 Hover/Click
Oct21 201016 375.50 377.40 374.00 376.70 +3.30 47 4,249 +4 Hover/Click
Total Volume and Open Interest 10,985 93,289 +454  
Cotton(ICE) Weekly Monthly
Dec20 201016 69.01 70.04 69.00 69.92 +0.70 13,709 125,824 -45 Hover/Click
Mar21 201016 69.93 70.70 69.72 70.56 +0.63 5,113 63,680 +964 Hover/Click
May21 201016 70.59 71.37 70.57 71.23 +0.58 1,034 14,239 -44 Hover/Click
Jul21 201016 71.17 71.88 71.16 71.71 +0.50 755 10,364 +168 Hover/Click
Oct21 201016 70.42 70.42 70.42 70.42 +0.51 0 5 +0 Hover/Click
Dec21 201016 69.01 69.73 69.01 69.52 +0.51 387 17,740 +131 Hover/Click
Total Volume and Open Interest 21,010 234,072 +1,178  
Lumber(CME) Weekly Monthly
Nov20 201016 540.0 546.9 533.4 534.0 -3.7 170 1,818 -52  
Jan21 201016 455.9 478.4 455.9 463.3 +3.9 73 1,024 +18  
Mar21 201016 436.6 445.1 436.6 441.9 +7.0 7 389 -3  
May21 201016 435.4 436.3 435.4 435.4 +8.4 4 158 -1  
Jul21 201016 426.1 426.1 426.1 426.1 +8.4 0 6 +0  
Sep21 201016 427.6 427.6 427.6 427.6 +8.4        
Nov21 201016 427.6 427.6 427.6 427.6 +8.4        
Total Volume and Open Interest 254 3,395 -38  
Crude Oil(NYM) Weekly Monthly
Nov20 201016 40.88 41.05 40.08 40.88 -0.08 328,295 101,748 -31,182 Hover/Click
Dec20 201016 41.16 41.30 40.34 41.12 -0.12 264,494 408,135 +15,977 Hover/Click
Jan21 201016 41.40 41.61 40.68 41.42 -0.13 80,754 215,877 +7,748 Hover/Click
Feb21 201016 41.76 41.89 40.99 41.70 -0.14 23,941 118,104 +4,120 Hover/Click
Mar21 201016 42.00 42.14 41.28 41.95 -0.14 32,324 147,837 -1,829 Hover/Click
Apr21 201016 42.22 42.35 41.54 42.17 -0.15 10,669 59,891 -479 Hover/Click
May21 201016 42.46 42.51 41.74 42.37 -0.15 5,554 48,673 +1,485 Hover/Click
Jun21 201016 42.53 42.71 41.91 42.51 -0.16 34,170 208,941 +3,644 Hover/Click
Jul21 201016 42.78 42.78 42.09 42.63 -0.17 4,109 45,740 +1,581 Hover/Click
Aug21 201016 42.87 42.87 42.17 42.73 -0.16 2,355 36,610 +1,425 Hover/Click
Sep21 201016 42.82 42.84 42.25 42.81 -0.15 9,141 60,724 -2,097 Hover/Click
Oct21 201016 43.04 43.04 42.33 42.88 -0.14 2,235 28,875 +759 Hover/Click
Nov21 201016 42.49 42.99 42.25 42.94 -0.14 2,057 29,283 +1,565 Hover/Click
Dec21 201016 43.01 43.16 42.46 42.99 -0.13 33,513 220,889 +1,572 Hover/Click
Jan22 201016 43.02 43.02 43.02 43.02 -0.12 1,385 28,245 +1,069 Hover/Click
Feb22 201016 43.05 43.05 43.05 43.05 -0.12 190 13,936 +50 Hover/Click
Total Volume and Open Interest 852,626 2,067,726 +8,344  
e-miNY Crude Oil(NYM)
Nov20 201016 40.875 41.025 40.075 40.875 -0.075 7,095 814 +105  
Dec20 201016 41.175 41.325 40.350 41.125 -0.125 1,561 890 +66  
Jan21 201016 41.500 41.575 40.700 41.425 -0.125 57 168 -4  
Feb21 201016 41.675 41.700 41.050 41.700 -0.150 4 89 +0  
Mar21 201016 42.150 42.150 41.325 41.950 -0.150 8 435 +2  
Apr21 201016 42.125 42.175 41.850 42.175 -0.150 5 55 -1  
May21 201016 42.325 42.375 42.175 42.375 -0.150 4 32 +3  
Jun21 201016 42.475 42.700 41.925 42.500 -0.175 7 149 +2  
Jul21 201016 42.600 42.625 42.600 42.625 -0.175 1 10 -1  
Aug21 201016 43.125 43.125 42.725 42.725 -0.175 0 3 +0  
Total Volume and Open Interest 8,744 2,779 +171  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201016 118.47 119.01 116.27 117.91 -0.96 51,161 76,286 -4,275 Hover/Click
Dec20 201016 119.10 119.54 116.90 118.48 -0.93 37,575 92,889 +3,037 Hover/Click
Jan21 201016 120.34 120.66 118.05 119.62 -0.90 18,415 51,659 +1,133 Hover/Click
Feb21 201016 121.51 121.84 119.28 120.85 -0.87 9,349 34,314 -748 Hover/Click
Mar21 201016 122.62 122.64 120.34 121.92 -0.82 8,648 30,967 +418 Hover/Click
Apr21 201016 122.67 122.70 121.09 122.67 -0.77 4,034 21,492 -17 Hover/Click
May21 201016 123.21 123.78 122.70 123.77 -0.72 1,617 10,642 -96 Hover/Click
Jun21 201016 124.74 125.57 123.24 124.86 -0.69 3,800 27,142 -462 Hover/Click
Jul21 201016 126.09 126.15 125.09 126.15 -0.71 768 7,460 -30 Hover/Click
Aug21 201016 126.65 127.34 126.65 127.34 -0.73 778 6,027 +9 Hover/Click
Sep21 201016 128.50 128.52 128.50 128.52 -0.77 951 7,046 -166 Hover/Click
Oct21 201016 129.32 129.64 128.53 129.64 -0.80 349 4,800 +39 Hover/Click
Nov21 201016 130.60 130.69 130.60 130.69 -0.80 266 3,807 -12 Hover/Click
Dec21 201016 131.20 131.58 130.19 131.54 -0.83 1,620 32,524 +35 Hover/Click
Total Volume and Open Interest 139,549 434,656 -1,122  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201016 118.03 118.36 114.21 116.88 -1.12 47,246 72,941 -7,375 Hover/Click
Dec20 201016 116.58 116.72 112.83 115.35 -1.02 45,267 104,666 +3,226 Hover/Click
Jan21 201016 116.10 116.24 112.49 114.97 -0.89 16,638 43,437 +588 Hover/Click
Feb21 201016 117.20 117.23 113.54 115.91 -0.93 7,368 19,827 +640 Hover/Click
Mar21 201016 119.13 119.14 115.57 117.76 -1.00 6,559 30,011 +126 Hover/Click
Apr21 201016 129.49 129.82 127.81 129.49 -1.18 2,726 19,928 -33 Hover/Click
May21 201016 131.20 131.20 129.70 130.95 -1.19 1,309 12,511 +84 Hover/Click
Jun21 201016 131.35 131.63 129.66 131.33 -1.14 3,104 27,321 +486 Hover/Click
Jul21 201016 130.76 131.29 130.00 131.12 -1.08 978 6,208 +26 Hover/Click
Aug21 201016 130.50 130.50 129.16 130.47 -1.01 783 3,857 +169 Hover/Click
Total Volume and Open Interest 134,490 371,846 -1,545  
e-miNY RBOB Gasoline(NYM)
Nov20 201016 116.90 116.90 116.88 116.88 -1.12 0 2 +0  
Dec20 201016 115.80 115.80 115.35 115.35 -1.02 0 1 +0  
Jan21 201016 114.97 114.97 114.97 114.97 -0.89        
Feb21 201016 115.91 115.91 115.91 115.91 -0.93        
Total Volume and Open Interest 0 3 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201016 2.778 2.852 2.670 2.773 -0.002 184,592 121,000 -9,337 Hover/Click
Dec20 201016 3.261 3.319 3.234 3.271 +0.010 106,345 164,736 +7,892 Hover/Click
Jan21 201016 3.396 3.446 3.375 3.405 +0.009 56,162 203,115 +2,863 Hover/Click
Feb21 201016 3.351 3.400 3.334 3.364 +0.009 22,313 80,955 +2,292 Hover/Click
Mar21 201016 3.231 3.278 3.222 3.249 +0.014 35,572 136,952 -1,925 Hover/Click
Apr21 201016 2.934 2.956 2.921 2.948 +0.014 26,973 89,917 +3,426 Hover/Click
May21 201016 2.889 2.911 2.879 2.906 +0.016 9,385 44,313 +1,085 Hover/Click
Jun21 201016 2.917 2.937 2.908 2.933 +0.015 4,703 33,038 +362 Hover/Click
Jul21 201016 2.953 2.973 2.948 2.970 +0.013 4,245 25,500 +172 Hover/Click
Aug21 201016 2.965 2.983 2.957 2.979 +0.013 2,000 25,781 -16 Hover/Click
Sep21 201016 2.951 2.970 2.942 2.966 +0.014 2,915 37,561 +15 Hover/Click
Oct21 201016 2.981 3.005 2.972 3.001 +0.019 8,897 87,592 -273 Hover/Click
Nov21 201016 3.032 3.062 3.030 3.060 +0.021 3,839 32,631 +664 Hover/Click
Dec21 201016 3.162 3.197 3.160 3.194 +0.024 2,022 27,233 +493 Hover/Click
Jan22 201016 3.265 3.297 3.260 3.293 +0.027 2,209 28,628 +422 Hover/Click
Feb22 201016 3.212 3.234 3.200 3.233 +0.028 1,086 16,346 +266 Hover/Click
Total Volume and Open Interest 478,781 1,244,473 +10,028  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201016 43.10 43.21 42.27 42.93 -0.23 279,124 394,329 -13,900 Hover/Click
Jan21 201016 43.42 43.56 42.62 43.27 -0.25 177,344 407,783 -297 Hover/Click
Feb21 201016 43.65 43.84 42.93 43.57 -0.24 79,011 193,310 -892 Hover/Click
Mar21 201016 43.98 44.10 43.23 43.87 -0.21 45,636 150,432 +1,045 Hover/Click
Apr21 201016 44.24 44.35 43.51 44.13 -0.20 15,007 78,562 +284 Hover/Click
May21 201016 44.48 44.61 43.77 44.37 -0.20 11,728 85,974 +1,211 Hover/Click
Jun21 201016 44.70 44.79 43.99 44.59 -0.20 38,217 196,378 -857 Hover/Click
Jul21 201016 44.62 44.84 44.21 44.77 -0.20 3,746 65,901 +404 Hover/Click
Aug21 201016 44.98 45.02 44.41 44.95 -0.19 3,223 41,947 -12 Hover/Click
Sep21 201016 44.89 45.11 44.74 45.11 -0.18 8,483 52,946 -93 Hover/Click
Oct21 201016 45.03 45.24 45.03 45.24 -0.18 3,079 32,791 +1,197 Hover/Click
Nov21 201016 45.19 45.42 44.45 45.36 -0.18 2,819 33,528 +1,625 Hover/Click
Dec21 201016 45.58 45.58 44.93 45.47 -0.17 37,633 226,944 +1,484 Hover/Click
Jan22 201016 45.57 45.57 45.57 45.57 -0.17 735 28,366 +317 Hover/Click
Total Volume and Open Interest 723,838 2,436,061 -8,575  
Gas Oil(ICE) Weekly Monthly
Nov20 201016 345.50 347.25 339.25 344.75 +3.25 59,589 159,262 -4,372 Hover/Click
Dec20 201016 347.00 349.50 341.75 347.00 +2.75 69,558 160,361 +2,524 Hover/Click
Jan21 201016 351.75 353.25 345.75 351.00 +2.75 38,367 99,117 +7,318 Hover/Click
Feb21 201016 355.75 357.50 350.00 355.00 +2.50 15,771 59,552 -357 Hover/Click
Mar21 201016 359.50 360.50 353.75 358.75 +2.50 9,565 46,613 -464 Hover/Click
Apr21 201016 363.00 363.25 357.25 362.00 +2.50 4,204 27,111 -587 Hover/Click
May21 201016 366.00 366.25 360.25 365.25 +2.50 3,258 26,282 +716 Hover/Click
Jun21 201016 368.75 368.75 363.00 367.75 +2.50 9,004 49,717 +1,230 Hover/Click
Jul21 201016 369.00 371.25 369.00 371.25 +2.25 901 19,004 +187 Hover/Click
Aug21 201016 373.25 374.75 371.75 374.75 +2.25 1,258 12,676 +466 Hover/Click
Total Volume and Open Interest 224,856 932,825 +9,237  
Ethanol(CBOT)
Nov20 201016 1.460 1.460 1.440 1.440 +0.010 1 69 -1  
Dec20 201016 1.415 1.415 1.415 1.415 +0.010 0 6 +0  
Jan21 201016 1.400 1.400 1.400 1.400 +0.010        
Feb21 201016 1.400 1.400 1.400 1.400 +0.010        
Mar21 201016 1.400 1.400 1.400 1.400 +0.010        
Apr21 201016 1.415 1.415 1.415 1.415 +0.010        
May21 201016 1.415 1.415 1.415 1.415 +0.010        
Jun21 201016 1.415 1.415 1.415 1.415 +0.010        
Total Volume and Open Interest 1 75 -1  
WTI Crude Oil(ICE) Weekly Monthly
Nov20 201016 40.98 41.02 40.14 40.88 -0.08 22,977 17,588 -6,356 Hover/Click
Dec20 201016 41.14 41.28 40.36 41.12 -0.12 38,210 94,174 -3,561 Hover/Click
Jan21 201016 41.51 41.56 40.74 41.42 -0.13 27,248 37,476 -1,211 Hover/Click
Feb21 201016 41.77 41.85 41.10 41.70 -0.14 14,188 14,903 -385 Hover/Click
Mar21 201016 42.03 42.11 41.37 41.95 -0.14 8,209 21,283 +942 Hover/Click
Apr21 201016 42.25 42.33 41.61 42.17 -0.15 3,989 6,966 -22 Hover/Click
May21 201016 42.45 42.45 41.83 42.37 -0.15 1,200 6,376 +270 Hover/Click
Jun21 201016 42.25 42.59 41.99 42.51 -0.16 5,567 39,576 +568 Hover/Click
Jul21 201016 42.47 42.63 42.47 42.63 -0.17 470 6,199 +131 Hover/Click
Aug21 201016 42.73 42.73 42.73 42.73 -0.16 212 6,250 +0 Hover/Click
Sep21 201016 42.81 42.81 42.81 42.81 -0.15 573 6,681 +59 Hover/Click
Oct21 201016 42.88 42.88 42.88 42.88 -0.14 148 6,825 +1 Hover/Click
Nov21 201016 42.94 42.94 42.94 42.94 -0.14 97 6,017 -8 Hover/Click
Dec21 201016 42.80 42.99 42.54 42.99 -0.13 4,283 82,382 +132 Hover/Click
Jan22 201016 43.02 43.02 43.02 43.02 -0.12 60 3,802 -40 Hover/Click
Feb22 201016 43.05 43.05 43.05 43.05 -0.12 52 2,491 +50 Hover/Click
Total Volume and Open Interest 130,074 459,745 -8,887  
US Dollar Index(ICE) Weekly Monthly
Dec20 201016 93.815 93.885 93.520 93.680 -0.185 24,149 26,961 -1,620 Hover/Click
Mar21 201016 93.770 93.810 93.505 93.645 -0.185 138 667 +51 Hover/Click
Jun21 201016 93.625 93.625 93.625 93.625 -0.185 0 36 +0 Hover/Click
Total Volume and Open Interest 24,287 27,664 -1,569  
Australian Dollar(CME) Weekly Monthly
Dec20 201016 70.94 70.98 70.72 70.87 -0.06 71,553 134,212 -1,746 Hover/Click
Mar21 201016 70.89 70.99 70.75 70.89 -0.06 5 211 +0 Hover/Click
Jun21 201016 70.92 70.92 70.83 70.92 -0.05 0 101 +0 Hover/Click
Total Volume and Open Interest 71,843 135,503 -1,778  
British Pound(CME) Weekly Monthly
Dec20 201016 129.08 129.65 128.56 129.35 +0.31 134,506 143,053 -1,793 Hover/Click
Mar21 201016 129.28 129.71 128.68 129.42 +0.31 98 1,784 +11 Hover/Click
Jun21 201016 129.08 129.64 128.90 129.48 +0.30 0 216 +0 Hover/Click
Total Volume and Open Interest 136,283 146,710 -1,569  
Canadian Dollar(CME) Weekly Monthly
Dec20 201016 75.64 75.90 75.55 75.87 +0.24 54,503 119,697 -155 Hover/Click
Mar21 201016 75.69 75.92 75.59 75.90 +0.25 30 1,264 +6 Hover/Click
Jun21 201016 75.84 75.94 75.62 75.90 +0.24 4 394 +3 Hover/Click
Sep21 201016 75.92 75.92 75.90 75.90 +0.24 4 132 +3 Hover/Click
Total Volume and Open Interest 54,547 121,812 -144  
Japanese Yen(CME) Weekly Monthly
Dec20 201016 94.91 95.13 94.90 94.94 +0.05 74,692 169,219 +5,008 Hover/Click
Mar21 201016 95.07 95.25 95.07 95.07 +0.04 23 538 +6 Hover/Click
Jun21 201016 95.19 95.33 95.19 95.19 +0.04 15 120 +15 Hover/Click
Total Volume and Open Interest 75,011 170,719 +5,103  
Swiss Franc(CME) Weekly Monthly
Dec20 201016 109.54 109.78 109.31 109.44 -0.01 17,193 47,487 -52 Hover/Click
Mar21 201016 109.75 110.05 109.63 109.75 -0.01 2 135 -1 Hover/Click
Jun21 201016 110.04 110.18 110.04 110.04 -0.01 0 25 +0 Hover/Click
Total Volume and Open Interest 17,195 47,672 -53  
EuroFX(CME) Weekly Monthly
Dec20 201016 117.23 117.61 117.08 117.33 +0.21 140,896 630,474 -5,200 Hover/Click
Mar21 201016 117.46 117.85 117.34 117.58 +0.21 1,531 3,317 +633 Hover/Click
Jun21 201016 118.05 118.06 117.80 117.82 +0.21 59 977 -7 Hover/Click
Total Volume and Open Interest 143,090 641,549 -4,616  
Mexican Peso(CME) Weekly Monthly
Oct20 201016 472.25 474.00 470.75 474.00 +5.25 0 70 +0  
Nov20 201016 470.00 472.75 467.25 472.75 +5.25 0 1 +0  
Total Volume and Open Interest 42,557 121,566 +2,738  
Brazilian Real(CME) Weekly Monthly
Nov20 201016 178.50 178.80 176.80 177.05 -1.45 2,247 39,581 +83  
Dec20 201016 178.20 178.60 176.70 176.95 -1.40 70 1,013 -5 Hover/Click
Jan21 201016 176.85 176.85 176.85 176.85 -1.30 0 2 +0  
Feb21 201016 176.70 176.70 176.70 176.70 -1.30        
Total Volume and Open Interest 2,317 40,596 +78  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201016 175~030 175~180 174~160 174~290 -0~110 246,009 1,197,135 -1,735 Hover/Click
Mar21 201016 176~280 176~300 175~310 176~110 -0~120 272 7,063 +58 Hover/Click
Jun21 201016 176~110 176~110 176~110 176~110 -0~120       Hover/Click
Total Volume and Open Interest 246,281 1,204,198 -1,677  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201016 139~030 139~075 138~310 139~020 -0~020 801,761 3,229,029 -14,967 Hover/Click
Mar21 201016 138~205 138~280 138~205 138~230 -0~020 237 2,192 +93 Hover/Click
Jun21 201016 138~230 138~230 138~230 138~230 -0~020       Hover/Click
Total Volume and Open Interest 801,998 3,231,221 -14,874  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201016 125~270 125~286 125~250 125~262 -0~006 464,940 3,132,693 +20,952 Hover/Click
Mar21 201016 126~060 126~080 126~050 126~060 -0~010 5 125 +0 Hover/Click
Jun21 201016 126~060 126~060 126~060 126~060 -0~010       Hover/Click
Total Volume and Open Interest 464,945 3,132,818 +20,952  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201016 110~141 110~144 110~134 110~136 -0~002 161,161 1,976,689 -8,893 Hover/Click
Mar21 201016 110~144 110~150 110~144 110~144 +0~004       Hover/Click
Jun21 201016 110~144 110~144 110~144 110~144 +0~004       Hover/Click
Total Volume and Open Interest 161,161 1,976,689 -8,893  
Eurodollars(CME) Weekly Monthly
Dec20 201016 99.760 99.765 99.760 99.760 unch 43,142 989,109 +1,102  
Mar21 201016 99.795 99.800 99.790 99.795 +0.005 43,181 1,030,225 +2,332  
Jun21 201016 99.805 99.810 99.800 99.805 +0.005 44,644 848,119 +1,262  
Sep21 201016 99.805 99.810 99.800 99.805 +0.005 75,086 757,597 +3,174  
Dec21 201016 99.775 99.780 99.770 99.770 unch 72,028 778,134 +7,888  
Mar22 201016 99.745 99.750 99.735 99.740 unch 76,707 665,717 +3,944  
Jun22 201016 99.730 99.735 99.720 99.730 +0.005 59,717 649,827 +16,959  
Sep22 201016 99.715 99.725 99.705 99.715 +0.005 63,363 388,745 -654  
Dec22 201016 99.690 99.700 99.680 99.690 unch 52,401 413,137 +9,836  
Mar23 201016 99.670 99.680 99.660 99.670 unch 60,410 469,448 +8,909  
Jun23 201016 99.635 99.645 99.620 99.635 unch 45,935 318,634 +2,651  
Sep23 201016 99.595 99.605 99.580 99.595 unch 38,296 261,077 +821  
Dec23 201016 99.545 99.550 99.525 99.545 unch 36,282 290,508 +5,132  
Mar24 201016 99.495 99.505 99.480 99.500 unch 21,319 227,011 +939  
Jun24 201016 99.445 99.455 99.425 99.445 unch 31,393 223,148 +7,837  
Sep24 201016 99.390 99.395 99.370 99.390 unch 23,716 168,056 +4,672  
Dec24 201016 99.325 99.335 99.305 99.325 -0.005 18,886 177,868 +4,552  
Mar25 201016 99.275 99.285 99.250 99.275 -0.005 14,784 117,462 +2,747  
Total Volume and Open Interest 903,329 9,351,446 +82,901  
Ultra T-Bond(CBOT)
Dec20 201016 219~15 220~12 218~03 218~30 -0~29 113,726 983,069 -7,329  
Mar21 201016 217~07 218~17 216~18 217~07 -0~29 2 4 +2  
Jun21 201016 217~07 217~07 217~07 217~07 -0~29        
Total Volume and Open Interest 113,728 983,073 -7,327  
Ultra 10-Yr T-Note(CBOT)
Dec20 201016 159~030 159~105 158~250 158~310 -0~060 136,116 901,473 -862  
Mar21 201016 158~160 158~160 158~160 158~160 -0~060        
Jun21 201016 158~160 158~160 158~160 158~160 -0~060        
Total Volume and Open Interest 136,116 901,473 -862  
30 Day Federal Funds(CBOT)
Oct20 201016 99.912 99.912 99.910 99.910 unch 4,910 216,925 +1,589  
Nov20 201016 99.915 99.915 99.910 99.915 +0.005 13,541 166,944 +3,704  
Dec20 201016 99.920 99.925 99.915 99.920 unch 7,523 129,852 +2,675  
Jan21 201016 99.930 99.930 99.925 99.925 unch 933 176,977 -265  
Feb21 201016 99.935 99.935 99.930 99.930 unch 542 101,433 +79  
Mar21 201016 99.940 99.940 99.935 99.935 unch 480 66,004 +24  
Total Volume and Open Interest 45,532 1,349,258 +8,688  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201015 152.05 152.19 152.03 152.17 +0.14 881 13,123 +90 Hover/Click
Mar21 201015 152.17 152.17 152.17 152.17 +0.14       Hover/Click
Jun21 201015 152.17 152.17 152.17 152.17 +0.14       Hover/Click
Total Volume and Open Interest 881 13,123 +90  
Euro-Buxl(EUREX)
Dec20 201016 227.24 228.96 227.18 228.06 +0.06 61,560 228,539 +4,156  
Mar21 201016 226.44 226.44 226.44 226.44 +0.06 0 2 +0  
Jun21 201016 225.26 225.26 225.26 225.26 +0.06        
Total Volume and Open Interest 61,560 228,541 +4,156  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201016 175.82 176.29 175.77 176.07 +0.17 546,064 1,333,994 +31,986 Hover/Click
Mar21 201016 178.30 178.50 178.30 178.48 +0.18 58 847 +55 Hover/Click
Jun21 201016 175.67 175.67 175.67 175.67 +0.17       Hover/Click
Total Volume and Open Interest 546,122 1,334,841 +32,041  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201016 135.66 135.82 135.66 135.76 +0.05 303,557 1,001,024 +3,426 Hover/Click
Mar21 201016 135.65 135.65 135.65 135.65 +0.05 0 20 +0 Hover/Click
Jun21 201016 136.31 136.31 136.31 136.31 +0.05       Hover/Click
Total Volume and Open Interest 303,557 1,001,044 +3,426  
Euro-Schatz(EUREX)
Dec20 201016 112.41 112.45 112.41 112.43 +0.00 333,654 1,578,001 +20,311  
Mar21 201016 112.43 112.43 112.43 112.43 +0.00 0 1 +0  
Jun21 201016 113.22 113.22 113.22 113.22 +0.00        
Total Volume and Open Interest 333,654 1,578,002 +20,311  
3-Mth Euribor(EUREX)
Dec20 201016 100.515 100.515 100.515 100.515 -0.005 110 706 +110  
Mar21 201016 100.530 100.535 100.530 100.535 unch 0 798 +0  
Jun21 201016 100.555 100.555 100.555 100.555 +0.005 0 282 +0  
Total Volume and Open Interest 110 3,646 +110  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201016 136~15 136~31 136~15 136~20 -0~01 244,001 525,148 -755 Hover/Click
Mar21 201016 135~22 135~22 135~22 135~22 -0~01 100 762 +100 Hover/Click
Total Volume and Open Interest 244,101 525,910 -655  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201016 99.95 99.95 99.94 99.95 +0.00 77,069 575,373 -14,619  
Mar21 201016 99.98 100.00 99.98 99.99 +0.01 90,131 655,384 +11,922  
Jun21 201016 100.03 100.04 100.03 100.04 +0.01 61,413 768,440 +6,388  
Sep21 201016 100.06 100.07 100.04 100.06 +0.00 52,999 582,898 -14,765  
Dec21 201016 100.06 100.07 100.05 100.06 +0.00 62,906 460,888 +6,540  
Mar22 201016 100.00 100.02 100.00 100.01 unch 63,196 440,713 -6,850  
Total Volume and Open Interest 698,416 4,681,748 +14,950  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201016 100.515 100.520 100.515 100.515 -0.005 35,159 536,623 -3,706  
Mar21 201016 100.535 100.540 100.530 100.535 unch 46,083 301,571 +1,395  
Jun21 201016 100.550 100.560 100.550 100.550 unch 57,848 380,034 -15,030  
Total Volume and Open Interest 491,514 3,428,496 -20,433  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201016 99.93 99.94 99.93 99.94 unch 3,910 138,630 -1,807  
Mar21 201016 99.93 99.95 99.93 99.95 +0.01 3,907 137,527 -1,149  
Jun21 201016 99.93 99.94 99.92 99.94 +0.01 3,761 145,209 -308  
Sep21 201016 99.92 99.94 99.92 99.94 +0.02 9,458 112,252 +3,714  
Dec21 201016 99.90 99.92 99.90 99.92 +0.02 1,238 84,546 -349  
Mar22 201016 99.89 99.91 99.89 99.91 +0.02 2,203 86,996 +1,032  
Jun22 201016 99.88 99.90 99.88 99.90 +0.02 345 36,199 +112  
Sep22 201016 99.88 99.89 99.88 99.89 +0.02 52 33,063 -715  
Dec22 201016 99.86 99.86 99.86 99.86 +0.02 192 1,059 -94  
Mar23 201016 99.84 99.84 99.84 99.84 +0.02 21 250 +21  
Total Volume and Open Interest 25,087 776,741 +457  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201016 99.23 99.29 99.23 99.28 +0.04 143,059 1,583,658 +20,364  
Mar21 201016 99.24 99.24 99.24 99.24 +0.04 0 1,650 +0  
Total Volume and Open Interest 143,059 1,585,308 +20,364  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201016 99.82 99.84 99.82 99.84 +0.01 83,994 1,177,420 +536  
Mar21 201016 99.84 99.84 99.84 99.84 +0.01        
Total Volume and Open Interest 83,994 1,177,420 +536  
Gold(CMX) Weekly Monthly
Oct20 201016 1898.5 1900.8 1897.6 1900.8 -2.4 33 1,696 -1,174 Hover/Click
Dec20 201016 1912.7 1918.7 1901.1 1906.4 -2.5 188,302 442,942 -3,215 Hover/Click
Feb21 201016 1920.7 1926.2 1908.8 1914.0 -2.6 2,328 48,374 +465 Hover/Click
Apr21 201016 1926.9 1931.5 1915.2 1920.1 -2.5 1,150 22,655 +467 Hover/Click
Jun21 201016 1928.6 1935.6 1921.6 1925.1 -2.5 1,210 15,767 -170 Hover/Click
Aug21 201016 1934.4 1934.4 1927.5 1928.3 -2.5 253 5,449 +3 Hover/Click
Oct21 201016 1937.7 1941.4 1930.9 1930.9 -2.4 148 3,051 +53 Hover/Click
Dec21 201016 1939.2 1939.8 1930.1 1933.4 -2.4 79 7,828 -38 Hover/Click
Feb22 201016 1936.4 1936.4 1936.4 1936.4 -2.4 0 36 +0 Hover/Click
Apr22 201016 1938.3 1938.3 1938.3 1938.3 -2.4 0 10 +0 Hover/Click
Jun22 201016 1943.9 1943.9 1943.9 1943.9 -2.4 0 98 +0 Hover/Click
Aug22 201016 1945.4 1945.4 1945.4 1945.4 -2.4       Hover/Click
Total Volume and Open Interest 193,915 549,617 -3,580  
Silver(CMX) Weekly Monthly
Dec20 201016 2443.0 2466.0 2418.5 2440.5 +18.1 63,467 129,212 -1,071 Hover/Click
Mar21 201016 2462.5 2480.0 2441.0 2456.9 +18.1 2,816 19,612 +524 Hover/Click
May21 201016 2471.0 2492.0 2457.0 2468.3 +18.3 786 5,094 -122 Hover/Click
Jul21 201016 2488.5 2494.5 2474.5 2477.4 +18.6 234 1,853 +71 Hover/Click
Sep21 201016 2468.5 2485.7 2468.5 2485.7 +18.6 4 454 +0 Hover/Click
Dec21 201016 2507.0 2510.0 2492.0 2497.9 +18.6 6 642 +1 Hover/Click
Mar22 201016 2505.4 2505.4 2505.4 2505.4 +18.6 0 2 +0 Hover/Click
Total Volume and Open Interest 67,440 157,636 -567  
Platinum(NYMEX) Weekly Monthly
Oct20 201016 856.4 869.5 853.5 864.3 +8.0 79 297 +13 Hover/Click
Jan21 201016 868.0 878.7 857.7 869.3 +8.0 10,982 50,052 +593 Hover/Click
Apr21 201016 875.1 883.5 865.4 875.5 +7.9 46 1,417 +17 Hover/Click
Jul21 201016 881.3 881.3 881.3 881.3 +7.8 0 43 +0 Hover/Click
Total Volume and Open Interest 11,133 51,891 +633  
Palladium(NYMEX) Weekly Monthly
Dec20 201016 2363.70 2369.40 2330.00 2342.30 -24.80 993 9,616 +55 Hover/Click
Mar21 201016 2375.00 2375.00 2339.50 2351.00 -25.30 30 322 +14 Hover/Click
Jun21 201016 2347.40 2347.40 2347.40 2347.40 -25.70 0 15 +0 Hover/Click
Total Volume and Open Interest 1,023 9,953 +69  
Copper(CMX) Weekly Monthly
Dec20 201016 308.75 309.60 305.55 306.75 -1.80 44,199 138,850 +139 Hover/Click
Mar21 201016 309.10 309.75 305.90 307.05 -2.05 4,495 57,669 +537 Hover/Click
May21 201016 309.40 309.40 305.95 307.20 -2.10 1,654 15,865 -197 Hover/Click
Jul21 201016 308.70 308.85 306.25 307.30 -2.25 557 12,549 -5 Hover/Click
Sep21 201016 308.90 308.90 307.50 307.50 -2.30 84 2,498 +6 Hover/Click
Total Volume and Open Interest 51,690 237,763 +480  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201016 28417 28732 28332 28408 +22 198,474 86,297 -1,757 Hover/Click
Mar21 201016 28300 28628 28248 28315 +19 49 1,923 +2 Hover/Click
Jun21 201016 28271 28465 28271 28271 +33 0 2 +0 Hover/Click
Sep21 201016 28175 28282 28175 28175 +32       Hover/Click
Total Volume and Open Interest 198,523 88,222 -1,755  
S & P 500(CME) Weekly Monthly
Dec20 201016 3483.00 3490.75 3462.25 3462.25 -13.25 904 16,050 +602  
Mar21 201016 3452.50 3452.50 3452.50 3452.50 -13.50 0 26 +0  
Jun21 201016 3441.75 3441.75 3441.75 3441.75 -12.50        
Sep21 201016 3430.50 3430.50 3430.50 3430.50 -11.25        
Total Volume and Open Interest 904 16,150 +602  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201016 3478.50 3508.50 3461.25 3462.25 -13.25 1,539,718 2,426,698 -23,406 Hover/Click
Mar21 201016 3476.25 3498.50 3452.00 3452.50 -13.50 890 21,487 +402 Hover/Click
Jun21 201016 3480.25 3486.75 3441.75 3441.75 -12.50 3 322 +1 Hover/Click
Sep21 201016 3430.50 3455.00 3430.50 3430.50 -11.25 0 19 +0 Hover/Click
Total Volume and Open Interest 1,540,611 2,448,527 -23,003  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201016 11891.00 12022.00 11792.00 11798.00 -76.00 597,198 219,180 -4,874 Hover/Click
Mar21 201016 11897.75 12012.00 11786.00 11789.50 -76.25 345 1,769 +9 Hover/Click
Jun21 201016 11779.00 11992.25 11779.00 11779.00 -77.00 81 399 +2 Hover/Click
Total Volume and Open Interest 597,624 221,348 -4,863  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201016 2001.50 2011.90 1987.90 1994.10 -4.90 10,747 56,072 -291 Hover/Click
Mar21 201016 1992.60 1998.60 1989.80 1992.60 -4.90       Hover/Click
Jun21 201016 1994.00 1994.00 1994.00 1994.00 -4.90       Hover/Click
Total Volume and Open Interest 10,747 56,072 -291  
Volatility Index(CBOE)
Oct20 201016 27.59 28.00 27.07 27.88 +0.30 46,558 58,993 -8,000  
Nov20 201016 28.80 29.05 28.10 29.03 +0.15 39,391 139,218 +7,581  
Dec20 201016 28.01 28.35 27.30 28.33 +0.38 17,570 35,576 +534  
Jan21 201016 27.70 28.00 26.95 27.98 +0.28 5,183 17,772 -466  
Total Volume and Open Interest 114,808 280,217 -163  
S & P 600(CME)
Dec20 201016 924.50 924.50 924.50 924.50 -5.30        
Mar21 201016 925.10 925.10 925.10 925.10 -5.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201016 1638.00 1648.40 1626.80 1627.10 -8.30 164,696 536,492 -3,138 Hover/Click
Mar21 201016 1633.00 1643.50 1623.40 1623.40 -8.10 74 234 +55 Hover/Click
Jun21 201016 1619.20 1619.20 1619.20 1619.20 -7.80       Hover/Click
Total Volume and Open Interest 164,770 536,726 -3,083  
Nikkei 225(CME)
Dec20 201016 23535 23580 23395 23535 +10 4,384 16,919 -412  
Mar21 201016 23495 23505 23390 23495 +10 0 21 +0  
Total Volume and Open Interest 4,384 16,940 -412  
Nikkei 225(SGX) Weekly Monthly
Dec20 201015 23605 23630 23450 23500 -90 52,112 110,065 +1,996  
Mar21 201015 23465 23465 23465 23465 -85 0 984 +0  
Jun21 201015 23315 23315 23315 23315 -90 0 6,608 +0  
Total Volume and Open Interest 53,064 140,729 +2,558  
Nikkei 225 Mini(JPX)
Dec20 201016 23520 23525 23365 23410 -90 360,067 409,397 +8,324  
Mar21 201015 23530 23570 23385 23430 -110 7,539 15,017 +542  
Jun21 201015 23365 23395 23225 23270 -90 282 1,629 +40  
Total Volume and Open Interest 370,155 434,228 +5,560  
Nikkei 225(JPX)
Dec20 201016 23520 23530 23370 23410 -90 27,913 304,667 -1,121  
Mar21 201016 23450 23460 23300 23340 -90 159 9,541 +83  
Jun21 201016 23260 23270 23150 23180 -90 4 15,889 -2  
Total Volume and Open Interest 28,083 395,587 -1,033  
Nikkei 225(CME) Yen
Dec20 201016 23510 23560 23365 23515 +15 22,999 41,902 -1,811  
Mar21 201016 23360 23485 23330 23450 +15 0 10 +0  
Jun21 201016 23270 23270 23270 23270 +15        
Total Volume and Open Interest 22,999 41,912 -1,811  
Nikkei 225(CME) e-Mini Yen
Dec20 201016 23520 23520 23520 23520 +20        
Mar21 201016 23450 23450 23450 23450 +10        
Jun21 201016 23270 23270 23270 23270 +10        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Oct20 201016 4888.0 4930.5 4871.0 4914.5 +77.5 141,444 149,835 -112,693  
Nov20 201016 4887.0 4954.5 4865.5 4932.0 +100.0 104,606 210,440 +54,338  
Dec20 201016 4867.0 4942.0 4867.0 4923.5 +99.5 1,094 56,659 -10,142  
Mar21 201016 4910.0 4910.0 4910.0 4910.0 +98.5        
Jun21 201016 4822.0 4822.0 4822.0 4822.0 +98.5        
Sep21 201016 4807.5 4807.5 4807.5 4807.5 +100.0        
Total Volume and Open Interest 247,146 431,440 -68,497  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201016 24059 24434 23981 24355 +276 100,271 116,329 -645  
Nov20 201016 24020 24415 23978 24332 +272 1,142 1,597 +679  
Dec20 201016 23990 24410 23986 24334 +269 394 14,344 +122  
Total Volume and Open Interest 101,868 135,710 +170  
DAX(EUREX) Weekly Monthly
Dec20 201016 12745.5 12944.0 12689.5 12906.5 +237.0 63,477 72,643 -2,463  
Mar21 201016 12732.0 12925.5 12704.0 12893.5 +235.0 63 1,104 -3  
Jun21 201016 12904.0 12904.0 12904.0 12904.0 +237.0 0 3 +0  
Total Volume and Open Interest 63,540 73,750 -2,466  
Mini-DAX(EUREX)
Dec20 201016 12739.0 12944.0 12690.0 12906.5 +237.0 41,960 14,905 -892  
Mar21 201016 12745.0 12920.0 12680.0 12893.5 +235.0 43 121 -2  
Jun21 201016 12767.0 12904.0 12767.0 12904.0 +237.0 3 8 -1  
Total Volume and Open Interest 42,006 15,034 -895  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201016 3205 3252 3191 3241 +60 598,083 3,289,170 -36,364  
Mar21 201016 3193 3236 3192 3227 +60 475 42,271 +296  
Jun21 201016 3163 3178 3163 3178 +59 0 45,192 -2  
Total Volume and Open Interest 598,558 3,398,659 -36,070  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201016 10105 10223 10072 10194 +153 24,730 140,444 +495  
Mar21 201016 10009 10081 10009 10081 +153 208 362 +178  
Jun21 201016 9930 9930 9930 9930 +151 10 109 +10  
Total Volume and Open Interest 24,948 140,915 +683  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201016 5846.00 5909.00 5830.50 5902.50 +102.00 78,766 754,696 -6,100  
Mar21 201016 5864.50 5864.50 5864.50 5864.50 +102.00 1,552 1,729 +1,506  
Jun21 201016 5818.00 5818.00 5818.00 5818.00 +102.00 0 71 +0  
Total Volume and Open Interest 80,318 756,496 -4,594  
SPI 200(SFE) Weekly Monthly
Dec20 201016 6193.0 6206.0 6139.0 6164.0 -35.0 41,966 300,751 -1,147  
Mar21 201016 6101.0 6101.0 6101.0 6101.0 -36.0 1 1,752 -1  
Jun21 201016 6079.0 6079.0 6079.0 6079.0 -36.0 0 288 +0  
Total Volume and Open Interest 42,743 305,067 -595  
FTSE MIB(ISE)
Dec20 201016 19110.00 19400.00 18975.00 19333.00 +327.00 16,098 65,895 +401  
Mar21 201016 19055.00 19295.00 18900.00 19236.00 +325.00 24 227 +5  
Jun21 201016 18846.00 18846.00 18846.00 18846.00 +315.00 0 5 +0  
Total Volume and Open Interest 16,122 66,127 +406  
KOSPI 200(KFE)
Dec20 201016 314.25 315.10 309.70 312.15 -1.15 253,250 279,879 +5,358  
Mar21 201016 309.75 310.40 305.15 307.20 -1.80 197 10,039 +1,358  
Jun21 201016 314.40 314.85 314.15 314.80 unch 37 14,807 +0  
Total Volume and Open Interest 253,500 328,285 +6,716  
GSCI(CME) Weekly Monthly
Nov20 201016 361.20 362.50 360.50 362.10 -1.15 34 5,520 +14  
Dec20 201016 365.45 365.45 365.45 365.45 -1.15        
Jan21 201016 364.85 364.85 364.85 364.85 -2.35        
Total Volume and Open Interest 68 6,439    
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