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 20, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201020 1055.75 1065.75 1051.25 1064.00 +9.75 138,422 227,644 -18,417 Hover/Click
Jan21 201020 1055.25 1065.50 1051.25 1063.75 +9.75 87,036 312,558 +2,235 Hover/Click
Mar21 201020 1044.00 1054.75 1039.25 1053.00 +10.75 31,164 202,530 +2,787 Hover/Click
May21 201020 1038.25 1049.75 1035.00 1048.75 +11.25 14,528 105,667 +666 Hover/Click
Jul21 201020 1040.75 1051.50 1037.00 1049.75 +10.25 9,880 78,908 +1,651 Hover/Click
Aug21 201020 1030.75 1041.00 1028.50 1040.50 +9.75 403 4,965 +96 Hover/Click
Sep21 201020 1002.00 1007.25 996.75 1007.00 +8.00 162 3,655 +38 Hover/Click
Nov21 201020 973.50 979.50 970.00 979.25 +6.25 6,293 62,601 +811 Hover/Click
Jan22 201020 973.00 976.50 967.75 976.25 +5.75 351 8,625 +19 Hover/Click
Mar22 201020 953.00 957.25 949.75 956.75 +6.25 496 22,650 +237 Hover/Click
May22 201020 953.00 953.50 945.50 953.25 +6.25 270 3,643 +28 Hover/Click
Jul22 201020 952.75 956.50 949.25 956.50 +5.75 98 1,299 +39 Hover/Click
Aug22 201020 951.25 951.25 951.25 951.25 +5.75 0 33 +0 Hover/Click
Sep22 201020 930.75 930.75 930.75 930.75 +5.75 0 36 +0 Hover/Click
Total Volume and Open Interest 289,235 1,037,294 -9,785  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201020 375.20 378.00 368.50 371.90 -1.30 55,223 152,996 -3,741 Hover/Click
Jan21 201020 368.70 371.10 363.80 366.60 -0.60 20,674 80,756 -1,099 Hover/Click
Mar21 201020 360.40 362.20 356.30 359.00 unch 14,625 78,470 +957 Hover/Click
May21 201020 352.60 354.60 349.60 352.80 +0.60 6,067 51,497 +70 Hover/Click
Jul21 201020 350.60 352.30 347.90 350.80 +0.90 5,036 31,338 +728 Hover/Click
Aug21 201020 346.30 347.10 343.30 345.80 +0.80 960 6,252 +127 Hover/Click
Sep21 201020 338.00 338.90 335.40 337.20 +0.50 536 7,385 +99 Hover/Click
Oct21 201020 327.80 328.30 325.60 326.50 -0.10 175 6,130 +1 Hover/Click
Dec21 201020 326.50 327.00 324.20 325.40 -0.20 731 14,833 +27 Hover/Click
Jan22 201020 324.80 324.90 323.10 323.90 -0.40 58 930 +27 Hover/Click
Total Volume and Open Interest 104,353 436,453 -2,736  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201020 32.52 33.43 32.31 33.31 +0.78 57,704 153,842 -2,465 Hover/Click
Jan21 201020 32.53 33.43 32.32 33.31 +0.78 17,136 87,944 -1,733 Hover/Click
Mar21 201020 32.56 33.41 32.33 33.30 +0.76 14,212 78,819 +827 Hover/Click
May21 201020 32.55 33.42 32.34 33.31 +0.75 10,338 59,076 +249 Hover/Click
Jul21 201020 32.60 33.44 32.39 33.34 +0.77 6,490 43,411 +842 Hover/Click
Aug21 201020 32.57 33.29 32.27 33.20 +0.76 681 8,583 +27 Hover/Click
Sep21 201020 32.32 33.02 32.05 32.94 +0.73 499 4,754 +11 Hover/Click
Oct21 201020 31.98 32.68 31.81 32.58 +0.71 402 6,483 +36 Hover/Click
Dec21 201020 31.99 32.66 31.71 32.54 +0.67 1,015 18,466 +27 Hover/Click
Jan22 201020 32.53 32.62 32.53 32.53 +0.65 128 1,156 +12 Hover/Click
Total Volume and Open Interest 109,108 469,022 -2,166  
Canola(WCE) Weekly Monthly
Nov20 201020 533.1 540.2 533.0 538.0 +4.9 12,604 45,251 -6,045 Hover/Click
Jan21 201020 535.8 542.3 535.8 541.7 +5.5 20,532 69,210 +1,040 Hover/Click
Mar21 201020 541.0 546.8 541.0 546.4 +5.1 6,688 35,946 +1,603 Hover/Click
May21 201020 542.3 545.9 541.6 545.5 +3.1 1,736 16,711 +521 Hover/Click
Jul21 201020 541.5 544.1 540.7 543.8 +2.3 522 8,139 +148 Hover/Click
Total Volume and Open Interest 42,306 193,834 -2,591  
Corn(CBOT) Weekly Monthly
Dec20 201020 404.25 409.75 403.50 408.75 +3.50 226,808 744,620 -2,873 Hover/Click
Mar21 201020 409.50 414.00 408.75 413.25 +2.75 90,899 326,007 +10,228 Hover/Click
May21 201020 411.25 415.75 410.50 415.50 +3.25 30,403 147,331 -11 Hover/Click
Jul21 201020 411.25 416.00 410.25 415.50 +3.50 34,822 140,301 +5,704 Hover/Click
Sep21 201020 396.25 400.25 396.25 400.25 +3.00 5,795 53,809 -703 Hover/Click
Dec21 201020 397.75 400.50 397.00 400.25 +2.25 13,371 147,427 +484 Hover/Click
Mar22 201020 405.00 407.00 404.75 407.00 +1.50 877 9,533 +57 Hover/Click
May22 201020 408.25 409.25 407.25 409.25 +1.75 28 1,367 +16 Hover/Click
Jul22 201020 408.00 410.50 408.00 410.50 +1.75 473 7,435 +46 Hover/Click
Sep22 201020 394.50 395.25 394.25 395.25 +0.75 71 792 +61 Hover/Click
Total Volume and Open Interest 404,290 1,585,898 +13,216  
Wheat(CBOT) Weekly Monthly
Dec20 201020 628.50 638.25 623.50 632.00 +5.00 90,621 216,156 -1,076 Hover/Click
Mar21 201020 626.50 636.50 622.75 632.00 +6.00 27,799 74,148 +1,108 Hover/Click
May21 201020 624.50 633.75 621.75 630.50 +6.00 13,685 34,127 +1,033 Hover/Click
Jul21 201020 610.50 620.00 608.00 618.50 +7.75 13,365 64,003 +1,814 Hover/Click
Sep21 201020 612.25 621.25 610.50 620.00 +7.25 2,778 11,925 +198 Hover/Click
Dec21 201020 617.75 626.00 616.75 625.00 +6.25 1,913 24,231 +287 Hover/Click
Total Volume and Open Interest 150,880 430,969 +3,564  
Wheat(KCBT) Weekly Monthly
Dec20 201020 563.00 572.50 560.25 571.00 +8.00 31,022 111,347 -932 Hover/Click
Mar21 201020 570.00 579.50 567.50 578.00 +8.00 15,209 64,204 -203 Hover/Click
May21 201020 574.50 585.25 573.50 583.75 +8.00 5,921 23,310 -546 Hover/Click
Jul21 201020 578.25 589.00 577.25 587.50 +8.50 5,754 26,561 +976 Hover/Click
Sep21 201020 584.00 593.50 582.50 592.50 +8.50 1,452 5,968 +15 Hover/Click
Dec21 201020 591.00 601.25 590.25 600.00 +8.25 1,100 5,321 +424 Hover/Click
Mar22 201020 595.50 605.00 594.75 604.25 +8.25 57 386 +24 Hover/Click
Total Volume and Open Interest 60,528 237,473 -234  
Wheat(MGE) Weekly Monthly
Dec20 201020 568.25 578.75 567.50 577.75 +8.50 8,998 37,036 +693 Hover/Click
Mar21 201020 580.00 588.75 579.50 588.00 +7.00 5,158 20,315 +1,133 Hover/Click
May21 201020 585.25 594.00 584.75 593.50 +7.25 1,141 5,841 +110 Hover/Click
Jul21 201020 590.25 599.00 590.25 598.50 +7.00 1,197 3,649 -14 Hover/Click
Sep21 201020 586.50 595.25 586.50 595.25 +7.25 551 2,776 +99 Hover/Click
Dec21 201020 591.50 599.75 591.50 599.00 +8.00 499 1,425 +189 Hover/Click
Total Volume and Open Interest 17,593 71,192 +2,221  
Oats(CBOT) Weekly Monthly
Dec20 201020 296.75 300.00 296.25 300.00 +2.50 328 4,545 -62 Hover/Click
Mar21 201020 298.50 300.50 297.50 299.00 unch 47 726 +6 Hover/Click
May21 201020 300.00 300.00 298.50 298.50 unch 10 111 +2 Hover/Click
Jul21 201020 303.25 305.00 303.00 303.00 +3.25 2 33 +0 Hover/Click
Total Volume and Open Interest 387 5,419 -54  
Rough Rice(CBOT) Weekly Monthly
Nov20 201020 12.44 12.44 12.18 12.24 -0.21 1,162 6,176 -815 Hover/Click
Jan21 201020 12.63 12.63 12.40 12.44 -0.20 998 3,603 +740 Hover/Click
Mar21 201020 12.80 12.81 12.60 12.60 -0.21 13 72 +4 Hover/Click
May21 201020 12.63 12.63 12.63 12.63 -0.21 0 5 +0 Hover/Click
Total Volume and Open Interest 2,173 9,884 -71  
Live Cattle(CME) Weekly Monthly
Oct20 201020 104.000 104.950 102.980 104.135 +0.135 1,395 5,054 -887 Hover/Click
Dec20 201020 105.150 106.000 103.850 105.450 +0.300 23,269 106,919 -1,316 Hover/Click
Feb21 201020 108.080 109.180 106.650 108.650 +0.470 12,184 64,985 +270 Hover/Click
Apr21 201020 110.180 111.600 109.135 111.135 +0.935 5,678 50,133 -274 Hover/Click
Jun21 201020 104.180 105.450 103.250 105.100 +0.900 3,323 33,122 -50 Hover/Click
Aug21 201020 103.035 104.480 102.385 104.135 +0.985 889 6,205 +87 Hover/Click
Total Volume and Open Interest 47,196 269,276 -2,090  
Feeder Cattle(CME) Weekly Monthly
Oct20 201020 134.000 134.800 131.735 134.500 -0.100 600 1,868 -63 Hover/Click
Nov20 201020 130.100 131.735 127.900 130.785 +0.710 5,332 9,683 -454 Hover/Click
Jan21 201020 125.330 127.885 124.250 126.700 +1.470 7,044 21,052 +1,145 Hover/Click
Mar21 201020 125.100 128.100 124.050 126.900 +1.970 3,629 7,843 +278 Hover/Click
Apr21 201020 126.500 130.200 126.230 129.075 +2.025 1,534 1,428 +296 Hover/Click
May21 201020 128.285 131.300 127.350 130.400 +2.400 989 1,082 +318 Hover/Click
Aug21 201020 136.535 138.785 135.100 138.050 +2.250 172 588 +45 Hover/Click
Total Volume and Open Interest 19,300 43,549 +1,565  
Lean Hogs(CME) Weekly Monthly
Dec20 201020 70.980 71.050 68.500 69.250 -2.180 17,729 91,029 -1,611 Hover/Click
Feb21 201020 70.150 70.150 68.300 69.280 -1.570 8,744 45,559 +235 Hover/Click
Apr21 201020 71.650 71.780 70.500 71.400 -0.930 5,822 46,499 +438 Hover/Click
May21 201020 75.430 75.800 75.250 75.630 -0.650 54 1,552 +12  
Jun21 201020 80.000 80.580 79.250 80.100 -0.480 2,153 22,401 -39 Hover/Click
Jul21 201020 79.580 80.350 79.150 79.980 -0.250 1,050 8,579 +172 Hover/Click
Aug21 201020 78.150 78.930 77.900 78.600 -0.050 803 5,004 +2 Hover/Click
Oct21 201020 66.350 66.830 66.350 66.680 +0.180 127 1,612 +8 Hover/Click
Total Volume and Open Interest 36,578 222,780 -766  
Class III Milk(CME) Weekly Monthly
Oct20 201020 21.44 21.46 21.42 21.46 +0.04 76 4,716 +242 Hover/Click
Nov20 201020 21.75 21.92 21.28 21.49 -0.16 416 5,183 +187 Hover/Click
Dec20 201020 19.55 19.85 19.29 19.34 -0.14 294 3,963 +103 Hover/Click
Jan21 201020 17.80 17.91 17.45 17.59 -0.17 224 1,821 +107 Hover/Click
Feb21 201020 16.85 16.90 16.65 16.75 -0.11 32 1,199 +4 Hover/Click
Mar21 201020 16.69 16.69 16.43 16.67 unch 19 1,315 +15 Hover/Click
Apr21 201020 16.48 16.48 16.35 16.48 -0.04 12 831 +5 Hover/Click
May21 201020 16.51 16.51 16.42 16.51 -0.04 13 920 +11 Hover/Click
Jun21 201020 16.57 16.65 16.48 16.55 -0.04 13 924 +7 Hover/Click
Jul21 201020 16.80 16.80 16.79 16.80 unch 11 281 +6 Hover/Click
Aug21 201020 16.83 16.83 16.80 16.82 +0.01 14 261 +6 Hover/Click
Sep21 201020 16.83 16.87 16.83 16.87 unch 11 216 +7 Hover/Click
Oct21 201020 16.78 16.78 16.78 16.78 unch 5 221 +2 Hover/Click
Total Volume and Open Interest 1,163 22,080 +720  
Cocoa(ICE) Weekly Monthly
Dec20 201020 2418 2420 2372 2382 -43 14,889 71,880 -3,367 Hover/Click
Mar21 201020 2418 2418 2370 2382 -38 12,113 70,247 +239 Hover/Click
May21 201020 2400 2400 2359 2370 -38 7,469 29,476 +129 Hover/Click
Jul21 201020 2395 2395 2356 2367 -38 1,569 16,424 -191 Hover/Click
Sep21 201020 2392 2392 2350 2363 -38 886 9,263 -209 Hover/Click
Dec21 201020 2389 2389 2350 2359 -38 483 9,515 -70 Hover/Click
Mar22 201020 2362 2362 2362 2362 -39 63 613 -3 Hover/Click
Total Volume and Open Interest 37,473 208,279 -3,473  
Coffee "C"(ICE) Weekly Monthly
Dec20 201020 107.05 107.25 104.00 104.90 -1.15 14,716 90,836 +735 Hover/Click
Mar21 201020 110.15 110.15 106.95 107.80 -1.15 7,021 72,239 +263 Hover/Click
May21 201020 111.60 111.60 108.55 109.45 -1.05 2,874 33,576 +9 Hover/Click
Jul21 201020 113.00 113.00 110.00 110.90 -0.95 1,832 30,109 -276 Hover/Click
Sep21 201020 114.45 114.45 111.30 112.20 -0.85 1,188 13,305 +497 Hover/Click
Dec21 201020 115.40 115.40 112.95 113.85 -0.95 378 15,871 +46 Hover/Click
Total Volume and Open Interest 28,231 272,198 +1,281  
Orange Juice(ICE) Weekly Monthly
Nov20 201020 116.50 118.40 116.50 118.00 +1.15 599 3,306 -633 Hover/Click
Jan21 201020 115.90 117.10 115.75 116.35 +0.35 743 6,478 +506 Hover/Click
Mar21 201020 118.05 118.45 117.65 117.70 unch 28 964 +12 Hover/Click
May21 201020 120.20 120.20 119.85 119.85 -0.10 13 228 +4 Hover/Click
Jul21 201020 122.55 122.55 122.55 122.55 -0.20 4 106 +2 Hover/Click
Sep21 201020 124.95 124.95 124.95 124.95 -0.20 0 21 +0 Hover/Click
Total Volume and Open Interest 1,387 11,109 -109  
Sugar #11(ICE) Weekly Monthly
Mar21 201020 14.70 14.74 14.51 14.54 -0.18 35,371 444,967 +570 Hover/Click
May21 201020 14.00 14.01 13.86 13.89 -0.12 12,209 158,123 +341 Hover/Click
Jul21 201020 13.43 13.45 13.36 13.38 -0.06 12,165 127,493 +522 Hover/Click
Oct21 201020 13.25 13.29 13.20 13.24 -0.03 6,830 103,398 -400 Hover/Click
Mar22 201020 13.46 13.50 13.42 13.48 unch 4,058 56,393 -105 Hover/Click
May22 201020 13.05 13.09 13.00 13.07 +0.01 2,398 37,993 -7 Hover/Click
Jul22 201020 12.80 12.86 12.74 12.83 +0.02 3,991 31,838 +1,025 Hover/Click
Oct22 201020 12.75 12.80 12.68 12.77 +0.03 1,460 21,234 +517 Hover/Click
Total Volume and Open Interest 79,397 996,590 +2,958  
London Cocoa(LCE) Weekly Monthly
Dec20 201020 1664 1671 1641 1644 -25 3,613 44,418 -457 Hover/Click
Mar21 201020 1673 1675 1647 1652 -21 5,617 66,884 +597 Hover/Click
May21 201020 1647 1647 1623 1629 -18 4,172 36,504 -431 Hover/Click
Jul21 201020 1636 1637 1617 1622 -17 1,859 16,968 -212 Hover/Click
Sep21 201020 1633 1635 1615 1621 -15 1,813 17,751 -37 Hover/Click
Dec21 201020 1637 1638 1620 1624 -14 677 21,351 +49 Hover/Click
Mar22 201020 1647 1647 1629 1632 -16 699 3,730 +377 Hover/Click
Total Volume and Open Interest 18,667 209,621 +31  
London Sugar(LCE) Weekly Monthly
Dec20 201020 404.00 405.00 395.30 396.80 -6.40 3,246 36,751 +219 Hover/Click
Mar21 201020 402.00 403.00 395.70 397.10 -4.20 2,747 26,331 +413 Hover/Click
May21 201020 396.50 396.80 390.60 391.70 -4.20 1,708 17,109 -139 Hover/Click
Aug21 201020 386.50 386.50 381.90 382.90 -3.10 1,033 8,449 +519 Hover/Click
Oct21 201020 379.50 379.50 376.00 376.70 -2.40 185 4,455 +67 Hover/Click
Total Volume and Open Interest 8,973 95,796 +1,101  
Cotton(ICE) Weekly Monthly
Dec20 201020 70.97 71.65 70.30 71.02 -0.14 19,953 126,117 -306 Hover/Click
Mar21 201020 71.54 72.28 71.02 71.70 -0.13 8,500 65,350 +832 Hover/Click
May21 201020 72.20 72.84 71.63 72.29 -0.12 1,736 14,687 +212 Hover/Click
Jul21 201020 72.64 73.31 72.11 72.78 -0.08 893 10,564 +25 Hover/Click
Oct21 201020 71.42 71.42 71.42 71.42 -0.10 0 5 +0 Hover/Click
Dec21 201020 70.41 71.25 70.00 70.57 -0.05 732 18,139 +313 Hover/Click
Total Volume and Open Interest 32,031 237,222 +1,171  
Lumber(CME) Weekly Monthly
Nov20 201020 556.1 567.2 531.7 531.7 -19.0 233 1,680 -92  
Jan21 201020 493.7 501.3 463.3 465.4 -16.9 148 1,087 +32  
Mar21 201020 475.8 479.9 451.0 455.6 -5.3 20 395 +2  
May21 201020 465.7 470.0 447.7 452.9 -1.5 8 161 +1  
Jul21 201020 464.1 464.1 449.0 449.0 +3.9 0 6 +0  
Sep21 201020 450.5 450.5 450.5 450.5 +3.9        
Nov21 201020 450.5 450.5 450.5 450.5 +3.9        
Total Volume and Open Interest 409 3,329 -57  
Crude Oil(NYM) Weekly Monthly
Nov20 201020 40.65 41.70 40.25 41.46 +0.63 96,488 55,666 -18,158 Hover/Click
Dec20 201020 40.93 41.90 40.46 41.70 +0.64 256,540 420,294 +1,874 Hover/Click
Jan21 201020 41.24 42.15 40.78 41.97 +0.63 59,875 225,988 +282 Hover/Click
Feb21 201020 41.53 42.41 41.10 42.24 +0.61 20,428 118,587 +1,350 Hover/Click
Mar21 201020 41.73 42.64 41.42 42.50 +0.60 19,486 147,533 +1,982 Hover/Click
Apr21 201020 41.98 42.83 41.68 42.72 +0.59 7,050 61,226 +476 Hover/Click
May21 201020 42.18 43.01 41.92 42.91 +0.57 2,968 48,759 -13 Hover/Click
Jun21 201020 42.38 43.19 42.10 43.08 +0.58 20,072 207,930 -743 Hover/Click
Jul21 201020 42.69 43.28 42.26 43.20 +0.55 1,469 44,702 +208 Hover/Click
Aug21 201020 42.61 43.29 42.40 43.29 +0.56 769 36,791 +93 Hover/Click
Sep21 201020 42.69 43.38 42.47 43.36 +0.53 3,373 60,684 +535 Hover/Click
Oct21 201020 42.83 43.41 42.60 43.41 +0.51 875 28,853 -4 Hover/Click
Nov21 201020 42.86 43.47 42.86 43.47 +0.51 1,048 29,910 +482 Hover/Click
Dec21 201020 42.89 43.62 42.68 43.53 +0.52 17,232 225,011 +1,600 Hover/Click
Jan22 201020 43.55 43.55 43.55 43.55 +0.52 956 28,619 +300 Hover/Click
Feb22 201020 43.57 43.57 43.57 43.57 +0.51 382 14,055 +85 Hover/Click
Total Volume and Open Interest 521,775 2,052,868 -7,341  
e-miNY Crude Oil(NYM)
Dec20 201020 40.950 41.900 40.450 41.700 +0.650 4,820 1,444 +316  
Jan21 201020 41.175 42.150 40.800 41.975 +0.625 46 185 +1  
Feb21 201020 41.400 42.350 41.200 42.250 +0.625 4 91 +2  
Mar21 201020 41.675 42.600 41.475 42.500 +0.600 16 433 +2  
Apr21 201020 41.825 42.775 41.725 42.725 +0.600 3 49 +1  
May21 201020 42.250 43.000 42.000 42.900 +0.550 3 32 +0  
Jun21 201020 42.225 43.175 42.125 43.075 +0.575 6 148 +1  
Jul21 201020 42.600 43.200 42.600 43.200 +0.550 2 12 +2  
Aug21 201020 42.850 43.300 42.850 43.300 +0.575 2 5 +2  
Sep21 201020 43.350 43.350 43.350 43.350 +0.525 2 2 +0  
Total Volume and Open Interest 8,765 3,151 +182  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201020 115.35 117.87 114.45 117.35 +1.54 49,877 64,002 -6,712 Hover/Click
Dec20 201020 116.40 118.55 115.30 118.02 +1.37 40,360 102,451 +5,657 Hover/Click
Jan21 201020 117.35 119.75 116.66 119.24 +1.33 15,930 53,452 +1,522 Hover/Click
Feb21 201020 118.65 121.05 118.02 120.55 +1.32 5,967 33,238 -387 Hover/Click
Mar21 201020 119.86 122.14 119.21 121.67 +1.31 9,954 31,291 -295 Hover/Click
Apr21 201020 120.32 122.89 120.30 122.44 +1.29 2,967 21,670 +226 Hover/Click
May21 201020 121.23 123.71 121.23 123.57 +1.25 2,153 11,086 +247 Hover/Click
Jun21 201020 122.52 124.92 122.37 124.69 +1.19 3,861 26,743 -338 Hover/Click
Jul21 201020 123.76 126.03 123.76 126.03 +1.17 681 7,322 -3 Hover/Click
Aug21 201020 125.38 127.28 125.38 127.28 +1.17 533 5,832 -106 Hover/Click
Sep21 201020 126.93 128.52 126.93 128.52 +1.16 319 6,989 -7 Hover/Click
Oct21 201020 128.13 129.71 128.13 129.71 +1.16 196 4,831 +11 Hover/Click
Nov21 201020 130.00 130.84 129.50 130.84 +1.16 179 3,792 +9 Hover/Click
Dec21 201020 130.28 131.73 129.46 131.73 +1.17 1,387 33,094 +208 Hover/Click
Total Volume and Open Interest 134,543 433,360 +44  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201020 115.85 119.25 115.21 118.79 +2.56 41,160 57,780 -7,562 Hover/Click
Dec20 201020 114.39 117.73 113.74 117.25 +2.40 47,703 113,914 +6,856 Hover/Click
Jan21 201020 114.03 117.26 113.35 116.79 +2.34 18,973 42,791 +614 Hover/Click
Feb21 201020 115.03 118.17 114.38 117.74 +2.31 8,796 19,902 -114 Hover/Click
Mar21 201020 116.85 120.00 116.31 119.57 +2.25 7,082 31,693 +1,017 Hover/Click
Apr21 201020 127.98 131.08 127.96 130.72 +1.94 3,751 20,582 +291 Hover/Click
May21 201020 129.75 132.17 129.75 132.05 +1.83 2,165 12,355 -117 Hover/Click
Jun21 201020 130.34 132.67 129.80 132.34 +1.71 3,234 27,869 +297 Hover/Click
Jul21 201020 130.29 132.12 130.05 132.12 +1.65 839 6,426 -81 Hover/Click
Aug21 201020 129.87 131.51 129.54 131.51 +1.62 955 4,161 +224 Hover/Click
Total Volume and Open Interest 137,334 370,068 +2,272  
e-miNY RBOB Gasoline(NYM)
Nov20 201020 118.79 118.79 118.79 118.79 +2.56 1 3 +1  
Dec20 201020 117.25 117.25 117.25 117.25 +2.40 1 1 +0  
Jan21 201020 116.79 116.79 116.79 116.79 +2.34        
Feb21 201020 117.74 117.74 117.74 117.74 +2.31        
Total Volume and Open Interest 2 4 +1  
Natural Gas(NYM) Weekly Monthly
Nov20 201020 2.831 2.950 2.824 2.913 +0.118 146,431 86,751 -13,055 Hover/Click
Dec20 201020 3.288 3.342 3.248 3.260 -0.020 82,613 169,140 +2,506 Hover/Click
Jan21 201020 3.418 3.469 3.380 3.391 -0.023 49,301 203,358 +420 Hover/Click
Feb21 201020 3.377 3.426 3.341 3.352 -0.021 21,911 83,484 +724 Hover/Click
Mar21 201020 3.258 3.303 3.227 3.238 -0.018 37,789 135,445 -43 Hover/Click
Apr21 201020 2.960 2.998 2.951 2.963 +0.003 25,993 85,715 -3,002 Hover/Click
May21 201020 2.918 2.954 2.912 2.926 +0.006 10,058 46,793 +2,260 Hover/Click
Jun21 201020 2.949 2.980 2.940 2.956 +0.009 6,245 33,872 +849 Hover/Click
Jul21 201020 2.984 3.015 2.978 2.994 +0.010 5,414 26,363 +252 Hover/Click
Aug21 201020 2.997 3.022 2.987 3.003 +0.010 4,386 26,502 -50 Hover/Click
Sep21 201020 2.984 3.010 2.975 2.991 +0.011 4,918 38,050 +671 Hover/Click
Oct21 201020 3.018 3.045 3.009 3.026 +0.011 11,492 89,345 +1,968 Hover/Click
Nov21 201020 3.077 3.104 3.067 3.085 +0.011 4,423 32,943 +482 Hover/Click
Dec21 201020 3.206 3.229 3.199 3.216 +0.013 2,620 27,895 +446 Hover/Click
Jan22 201020 3.307 3.327 3.297 3.313 +0.014 3,232 30,114 +1,003 Hover/Click
Feb22 201020 3.260 3.265 3.236 3.252 +0.014 1,371 17,319 +431 Hover/Click
Total Volume and Open Interest 427,084 1,224,073 -2,927  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201020 42.45 43.30 42.19 43.16 +0.54 197,161 351,025 -20,984 Hover/Click
Jan21 201020 42.83 43.67 42.58 43.53 +0.55 130,428 429,607 +15,060 Hover/Click
Feb21 201020 43.10 43.99 42.94 43.86 +0.54 56,033 204,410 +1,741 Hover/Click
Mar21 201020 43.52 44.31 43.28 44.18 +0.52 34,272 151,575 +1,924 Hover/Click
Apr21 201020 43.82 44.59 43.60 44.47 +0.51 11,131 81,294 +405 Hover/Click
May21 201020 44.09 44.85 43.90 44.74 +0.51 6,373 85,347 -14 Hover/Click
Jun21 201020 44.32 45.11 44.15 44.99 +0.51 22,576 194,734 +380 Hover/Click
Jul21 201020 44.50 45.26 44.39 45.19 +0.51 3,547 65,701 -658 Hover/Click
Aug21 201020 44.58 45.44 44.57 45.37 +0.50 2,333 42,397 +387 Hover/Click
Sep21 201020 45.06 45.53 45.06 45.53 +0.49 2,078 52,638 -82 Hover/Click
Oct21 201020 45.30 45.66 45.30 45.66 +0.48 560 33,200 +112 Hover/Click
Nov21 201020 45.79 45.79 45.79 45.79 +0.48 1,210 34,048 +328 Hover/Click
Dec21 201020 45.29 46.00 45.10 45.89 +0.47 18,842 230,952 +119 Hover/Click
Jan22 201020 46.00 46.00 46.00 46.00 +0.47 296 28,152 -35 Hover/Click
Total Volume and Open Interest 500,768 2,437,652 +287  
Gas Oil(ICE) Weekly Monthly
Nov20 201020 335.75 342.75 333.25 337.25 -3.75 62,623 141,475 -11,698 Hover/Click
Dec20 201020 338.50 345.25 336.25 340.00 -3.75 63,060 165,010 +1,537 Hover/Click
Jan21 201020 343.50 349.75 341.00 344.50 -3.75 36,411 95,841 -1,900 Hover/Click
Feb21 201020 347.75 354.00 345.75 349.00 -3.75 12,907 59,294 +2,620 Hover/Click
Mar21 201020 351.50 358.25 350.00 353.00 -3.75 10,657 49,869 +1,907 Hover/Click
Apr21 201020 355.00 361.25 353.50 356.50 -3.50 3,914 28,291 -69 Hover/Click
May21 201020 357.00 364.50 356.75 360.00 -3.50 1,445 27,379 -564 Hover/Click
Jun21 201020 361.50 367.25 359.75 362.75 -3.25 6,515 48,198 -672 Hover/Click
Jul21 201020 364.75 371.00 363.25 366.50 -3.25 739 19,513 -72 Hover/Click
Aug21 201020 368.50 373.50 367.25 370.00 -3.25 723 12,926 +25 Hover/Click
Total Volume and Open Interest 205,326 920,590 -8,096  
Ethanol(CBOT)
Nov20 201020 1.470 1.470 1.469 1.469 unch 1 65 -1  
Dec20 201020 1.444 1.444 1.444 1.444 unch 0 6 +0  
Jan21 201020 1.429 1.429 1.429 1.429 unch        
Feb21 201020 1.429 1.429 1.429 1.429 unch        
Mar21 201020 1.429 1.429 1.429 1.429 unch        
Apr21 201020 1.444 1.444 1.444 1.444 unch        
May21 201020 1.444 1.444 1.444 1.444 unch        
Jun21 201020 1.444 1.444 1.444 1.444 unch        
Total Volume and Open Interest 1 71 -1  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201020 40.85 41.89 40.47 41.70 +0.64 35,015 94,802 +2,352 Hover/Click
Jan21 201020 41.21 42.15 40.79 41.97 +0.63 25,611 40,384 +2,231 Hover/Click
Feb21 201020 41.46 42.36 41.12 42.24 +0.61 11,433 15,782 +452 Hover/Click
Mar21 201020 41.58 42.60 41.42 42.50 +0.60 5,645 21,101 -89 Hover/Click
Apr21 201020 42.00 42.79 41.72 42.72 +0.59 2,537 7,116 -40 Hover/Click
May21 201020 42.11 42.96 41.95 42.91 +0.57 692 6,125 -55 Hover/Click
Jun21 201020 42.19 43.16 42.14 43.08 +0.58 5,283 40,157 +176 Hover/Click
Jul21 201020 42.42 43.23 42.35 43.20 +0.55 260 6,092 -15 Hover/Click
Aug21 201020 42.55 43.35 42.47 43.29 +0.56 150 6,315 -2 Hover/Click
Sep21 201020 43.36 43.36 43.36 43.36 +0.53 371 6,940 +92 Hover/Click
Oct21 201020 43.41 43.41 43.41 43.41 +0.51 104 6,855 +16 Hover/Click
Nov21 201020 43.47 43.47 43.47 43.47 +0.51 23 6,038 +14 Hover/Click
Dec21 201020 42.72 43.57 42.70 43.53 +0.52 2,735 82,449 -371 Hover/Click
Jan22 201020 43.55 43.55 43.55 43.55 +0.52 68 3,829 +13 Hover/Click
Feb22 201020 43.57 43.57 43.57 43.57 +0.51 43 2,502 +8 Hover/Click
Mar22 201020 43.61 43.61 43.61 43.61 +0.51 82 8,551 -6 Hover/Click
Total Volume and Open Interest 103,762 459,828 +1,097  
US Dollar Index(ICE) Weekly Monthly
Dec20 201020 93.415 93.505 92.975 93.050 -0.380 19,361 26,172 +359 Hover/Click
Mar21 201020 93.400 93.460 92.975 93.015 -0.380 102 628 -17 Hover/Click
Jun21 201020 92.995 92.995 92.995 92.995 -0.380 0 36 +0 Hover/Click
Total Volume and Open Interest 19,463 26,836 +342  
Australian Dollar(CME) Weekly Monthly
Dec20 201020 70.65 70.74 70.22 70.66 +0.01 77,471 134,836 +767 Hover/Click
Mar21 201020 70.67 70.76 70.26 70.69 +0.02 49 208 -3 Hover/Click
Jun21 201020 70.71 70.76 70.35 70.71 +0.01 0 101 +0 Hover/Click
Total Volume and Open Interest 77,981 136,082 +735  
British Pound(CME) Weekly Monthly
Dec20 201020 129.44 129.84 129.11 129.46 -0.02 131,435 143,989 -1,999 Hover/Click
Mar21 201020 129.50 129.89 129.23 129.54 -0.01 205 1,796 +34 Hover/Click
Jun21 201020 129.40 129.95 129.39 129.60 -0.01 12 220 +4 Hover/Click
Total Volume and Open Interest 132,478 146,986 -2,555  
Canadian Dollar(CME) Weekly Monthly
Dec20 201020 75.84 76.32 75.74 76.23 +0.36 66,399 116,769 -2,949 Hover/Click
Mar21 201020 75.85 76.33 75.78 76.26 +0.36 254 1,348 +82 Hover/Click
Jun21 201020 75.93 76.37 75.81 76.26 +0.35 14 421 +2 Hover/Click
Sep21 201020 76.26 76.32 75.89 76.26 +0.35 1 134 +1 Hover/Click
Total Volume and Open Interest 66,738 118,983 -2,870  
Japanese Yen(CME) Weekly Monthly
Dec20 201020 94.91 94.92 94.62 94.89 -0.01 66,251 168,737 +756 Hover/Click
Mar21 201020 94.96 95.04 94.78 95.02 -0.01 4 540 +0 Hover/Click
Jun21 201020 95.14 95.14 94.93 95.14 -0.01 0 120 +0 Hover/Click
Total Volume and Open Interest 66,416 170,172 +674  
Swiss Franc(CME) Weekly Monthly
Dec20 201020 109.97 110.60 109.94 110.47 +0.42 17,212 48,452 +1,010 Hover/Click
Mar21 201020 110.78 110.86 110.26 110.78 +0.42 0 135 +0 Hover/Click
Jun21 201020 111.08 111.08 111.08 111.08 +0.43 0 25 +0 Hover/Click
Total Volume and Open Interest 17,212 48,637 +1,010  
EuroFX(CME) Weekly Monthly
Dec20 201020 117.79 118.55 117.74 118.40 +0.58 149,396 629,666 -3,347 Hover/Click
Mar21 201020 118.11 118.80 117.99 118.65 +0.58 307 3,310 -30 Hover/Click
Jun21 201020 119.00 119.02 118.28 118.90 +0.59 22 1,000 +17 Hover/Click
Total Volume and Open Interest 150,579 640,602 -3,349  
Mexican Peso(CME) Weekly Monthly
Oct20 201019 474.38 474.38 473.63 473.63 -0.38 0 70 +0  
Nov20 201020 472.75 473.63 472.75 472.75 +3.63 55 59 +55  
Total Volume and Open Interest 49,185 121,223 -1,494  
Brazilian Real(CME) Weekly Monthly
Nov20 201020 178.10 180.15 177.65 179.00 +0.50 2,069 39,920 +157  
Dec20 201020 178.25 179.95 177.55 178.85 +0.45 109 1,106 +31 Hover/Click
Jan21 201020 178.65 179.60 177.60 178.65 +0.35 0 2 +0  
Feb21 201020 178.50 178.50 178.50 178.50 +0.35        
Total Volume and Open Interest 2,178 41,028 +188  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201020 174~080 174~140 173~120 173~160 -1~000 301,587 1,202,622 +1,394 Hover/Click
Mar21 201020 175~080 175~080 174~240 174~270 -1~010 142 7,083 +36 Hover/Click
Jun21 201020 174~270 174~270 174~270 174~270 -1~010       Hover/Click
Total Volume and Open Interest 301,729 1,209,705 +1,430  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201020 138~265 138~285 138~210 138~225 -0~070 928,432 3,239,854 -2,254 Hover/Click
Mar21 201020 138~155 138~175 138~100 138~115 -0~070 840 3,919 +629 Hover/Click
Jun21 201020 138~115 138~115 138~115 138~115 -0~070       Hover/Click
Total Volume and Open Interest 929,272 3,243,773 -1,625  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201020 125~234 125~246 125~216 125~230 -0~012 476,681 3,120,746 +2,735 Hover/Click
Mar21 201020 126~010 126~036 126~010 126~016 -0~016 0 925 +0 Hover/Click
Jun21 201020 126~016 126~016 126~016 126~016 -0~016       Hover/Click
Total Volume and Open Interest 476,681 3,121,671 +2,735  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201020 110~135 110~137 110~132 110~135 unch 168,924 1,958,541 -8,059 Hover/Click
Mar21 201020 110~143 110~143 110~143 110~143 unch       Hover/Click
Jun21 201020 110~143 110~143 110~143 110~143 unch       Hover/Click
Total Volume and Open Interest 168,924 1,958,541 -8,059  
Eurodollars(CME) Weekly Monthly
Dec20 201020 99.765 99.770 99.760 99.765 unch 52,585 988,559 -867  
Mar21 201020 99.790 99.795 99.790 99.795 unch 81,493 1,035,341 -1,011  
Jun21 201020 99.805 99.805 99.800 99.805 unch 88,416 865,420 +15,468  
Sep21 201020 99.805 99.810 99.800 99.805 unch 96,531 764,740 -2,711  
Dec21 201020 99.770 99.775 99.765 99.765 -0.005 97,716 799,247 +12,461  
Mar22 201020 99.735 99.740 99.725 99.730 -0.005 69,520 674,491 +3,885  
Jun22 201020 99.720 99.725 99.710 99.715 -0.005 52,011 647,841 +2,809  
Sep22 201020 99.705 99.710 99.695 99.700 -0.005 48,602 392,405 +1,159  
Dec22 201020 99.675 99.680 99.665 99.670 -0.010 66,681 425,309 +7,288  
Mar23 201020 99.650 99.655 99.640 99.645 -0.010 34,931 468,054 +132  
Jun23 201020 99.615 99.620 99.605 99.605 -0.010 34,480 313,600 -790  
Sep23 201020 99.570 99.575 99.560 99.560 -0.015 33,025 270,210 +4,130  
Dec23 201020 99.520 99.525 99.505 99.505 -0.015 34,795 305,758 +10,542  
Mar24 201020 99.465 99.475 99.450 99.450 -0.025 29,110 237,084 +76  
Jun24 201020 99.410 99.420 99.390 99.390 -0.030 28,712 230,209 +6,393  
Sep24 201020 99.355 99.360 99.330 99.330 -0.035 36,310 188,866 +7,873  
Dec24 201020 99.290 99.295 99.260 99.265 -0.035 22,972 178,169 -6  
Mar25 201020 99.240 99.245 99.210 99.210 -0.040 11,888 119,514 -299  
Total Volume and Open Interest 1,007,780 9,497,592 +73,203  
Ultra T-Bond(CBOT)
Dec20 201020 217~23 218~03 215~20 215~26 -2~14 96,203 982,726 -2,388  
Mar21 201020 214~20 214~20 214~03 214~03 -2~14 0 4 +0  
Jun21 201020 214~03 214~03 214~03 214~03 -2~14        
Total Volume and Open Interest 96,203 982,730 -2,388  
Ultra 10-Yr T-Note(CBOT)
Dec20 201020 158~185 158~215 158~040 158~060 -0~170 173,286 904,247 +6,267  
Mar21 201020 157~230 157~230 157~230 157~230 -0~175        
Jun21 201020 157~230 157~230 157~230 157~230 -0~175        
Total Volume and Open Interest 173,286 904,247 +6,267  
30 Day Federal Funds(CBOT)
Oct20 201020 99.910 99.912 99.910 99.910 unch 899 217,332 -549  
Nov20 201020 99.910 99.915 99.910 99.915 unch 27,459 172,716 +3,158  
Dec20 201020 99.920 99.920 99.915 99.920 unch 5,247 130,084 +309  
Jan21 201020 99.925 99.925 99.925 99.925 unch 1,786 176,471 -155  
Feb21 201020 99.935 99.935 99.930 99.930 unch 1,923 101,619 -503  
Mar21 201020 99.935 99.935 99.930 99.930 -0.005 2,962 64,388 -616  
Total Volume and Open Interest 56,095 1,351,605 -1,533  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201020 152.11 152.20 152.09 152.17 +0.07 1,126 13,319 +140 Hover/Click
Mar21 201020 152.17 152.17 152.17 152.17 +0.07       Hover/Click
Jun21 201020 152.17 152.17 152.17 152.17 +0.07       Hover/Click
Total Volume and Open Interest 1,126 13,319 +140  
Euro-Buxl(EUREX)
Dec20 201020 227.84 228.54 226.64 227.20 -0.76 53,517 228,472 -7,800  
Mar21 201020 225.56 225.56 225.56 225.56 -0.76 115 187 +113  
Jun21 201020 224.40 224.40 224.40 224.40 -0.76        
Total Volume and Open Interest 53,632 228,659 -7,687  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201020 176.10 176.24 175.66 175.81 -0.30 479,596 1,321,356 -125,028 Hover/Click
Mar21 201020 178.19 178.20 178.07 178.20 -0.32 282 3,262 +276 Hover/Click
Jun21 201020 175.41 175.41 175.41 175.41 -0.30       Hover/Click
Total Volume and Open Interest 479,878 1,324,618 -124,752  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201020 135.81 135.86 135.68 135.75 -0.06 294,713 1,017,602 -31,619 Hover/Click
Mar21 201020 135.64 135.64 135.64 135.64 -0.06 0 20 +0 Hover/Click
Jun21 201020 136.30 136.30 136.30 136.30 -0.06       Hover/Click
Total Volume and Open Interest 294,713 1,017,622 -31,619  
Euro-Schatz(EUREX)
Dec20 201020 112.46 112.46 112.42 112.44 -0.00 499,809 1,636,895 -133,660  
Mar21 201020 112.44 112.44 112.44 112.44 -0.00 0 1 +0  
Jun21 201020 113.24 113.24 113.24 113.24 -0.01        
Total Volume and Open Interest 499,809 1,636,896 -133,660  
3-Mth Euribor(EUREX)
Dec20 201020 100.510 100.515 100.510 100.515 unch 0 806 +0  
Mar21 201020 100.530 100.530 100.530 100.530 -0.005 100 698 -100  
Jun21 201020 100.545 100.545 100.545 100.545 -0.010 0 282 +0  
Total Volume and Open Interest 100 3,669 -100  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201020 136~23 136~24 136~12 136~15 -0~07 189,979 534,212 +5,158 Hover/Click
Mar21 201020 135~17 135~17 135~17 135~17 -0~07 0 762 +0 Hover/Click
Total Volume and Open Interest 189,979 534,974 +5,158  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201020 99.94 99.95 99.94 99.94 unch 45,788 555,478 -12,492  
Mar21 201020 99.99 99.99 99.98 99.99 +0.01 63,859 660,697 +9,476  
Jun21 201020 100.03 100.04 100.03 100.04 +0.01 56,526 774,326 +5,771  
Sep21 201020 100.05 100.06 100.04 100.06 +0.00 31,518 588,600 +5,720  
Dec21 201020 100.06 100.07 100.04 100.06 +0.00 31,892 467,660 +9,343  
Mar22 201020 100.01 100.02 100.00 100.01 +0.01 37,683 441,325 -595  
Total Volume and Open Interest 445,702 4,701,362 -1,375  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201020 100.515 100.520 100.510 100.510 -0.005 22,053 537,796 -3,535  
Mar21 201020 100.535 100.540 100.525 100.530 -0.005 26,929 305,870 -795  
Jun21 201020 100.550 100.560 100.540 100.545 -0.010 35,491 373,802 -4,468  
Total Volume and Open Interest 456,091 3,462,057 +19,655  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201020 99.94 99.97 99.94 99.97 +0.03 5,012 138,533 -284  
Mar21 201020 99.94 99.97 99.93 99.97 +0.03 4,824 135,377 -2,671  
Jun21 201020 99.93 99.96 99.92 99.96 +0.02 7,213 142,391 -685  
Sep21 201020 99.92 99.96 99.92 99.96 +0.03 4,518 117,607 -1,664  
Dec21 201020 99.91 99.93 99.90 99.93 +0.02 4,979 85,842 +1,686  
Mar22 201020 99.89 99.92 99.89 99.92 +0.02 1,671 86,792 -466  
Jun22 201020 99.89 99.91 99.89 99.91 +0.02 843 36,969 +29  
Sep22 201020 99.88 99.90 99.88 99.90 +0.02 697 33,965 -129  
Dec22 201020 99.87 99.87 99.87 99.87 +0.02 2 1,062 +0  
Mar23 201020 99.85 99.85 99.85 99.85 +0.01 0 280 +0  
Total Volume and Open Interest 29,799 779,828 -4,144  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201020 99.25 99.26 99.23 99.24 -0.01 223,268 1,594,426 +3,834  
Mar21 201020 99.19 99.19 99.19 99.19 unch 0 1,650 +0  
Total Volume and Open Interest 223,268 1,596,076 +3,834  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201020 99.83 99.85 99.82 99.83 +0.00 155,303 1,159,653 -25,732  
Mar21 201020 99.83 99.83 99.83 99.83 +0.00        
Total Volume and Open Interest 155,303 1,159,653 -25,732  
Gold(CMX) Weekly Monthly
Oct20 201020 1901.3 1910.4 1896.1 1910.4 +4.0 53 1,177 -559 Hover/Click
Dec20 201020 1906.4 1917.6 1896.6 1915.4 +3.7 146,910 448,728 +247 Hover/Click
Feb21 201020 1913.3 1925.0 1904.4 1922.9 +3.6 3,174 49,123 +607 Hover/Click
Apr21 201020 1919.2 1930.5 1911.0 1928.5 +3.5 1,795 23,804 +531 Hover/Click
Jun21 201020 1924.5 1934.8 1916.4 1933.4 +3.5 704 16,650 +116 Hover/Click
Aug21 201020 1922.9 1936.6 1921.9 1936.3 +3.3 57 5,480 +30 Hover/Click
Oct21 201020 1929.4 1938.9 1925.0 1938.9 +3.3 70 3,173 +44 Hover/Click
Dec21 201020 1935.8 1941.6 1928.5 1941.6 +3.4 50 7,842 +20 Hover/Click
Feb22 201020 1944.5 1944.5 1944.5 1944.5 +3.3 0 35 +0 Hover/Click
Apr22 201020 1946.4 1946.4 1946.4 1946.4 +3.3 0 10 +0 Hover/Click
Jun22 201020 1952.0 1952.0 1952.0 1952.0 +3.3 0 98 +0 Hover/Click
Aug22 201020 1953.5 1953.5 1953.5 1953.5 +3.3       Hover/Click
Total Volume and Open Interest 153,087 557,765 +1,008  
Silver(CMX) Weekly Monthly
Dec20 201020 2448.5 2506.0 2440.5 2498.0 +28.2 50,592 127,383 -48 Hover/Click
Mar21 201020 2471.5 2521.0 2457.5 2513.7 +27.6 1,284 20,379 +293 Hover/Click
May21 201020 2486.5 2531.5 2477.5 2525.6 +27.8 367 5,187 -9 Hover/Click
Jul21 201020 2500.5 2542.0 2483.5 2535.4 +27.7 87 1,897 +3 Hover/Click
Sep21 201020 2543.7 2543.7 2543.7 2543.7 +27.7 6 466 +0 Hover/Click
Dec21 201020 2538.0 2555.9 2538.0 2555.9 +27.7 8 644 +1 Hover/Click
Mar22 201020 2563.4 2563.4 2563.4 2563.4 +27.7 0 2 +0 Hover/Click
Total Volume and Open Interest 52,672 156,806 +341  
Platinum(NYMEX) Weekly Monthly
Oct20 201020 851.1 876.7 848.4 872.4 +13.8 22 144 -134 Hover/Click
Jan21 201020 861.1 884.1 852.1 877.3 +13.8 10,385 50,087 +227 Hover/Click
Apr21 201020 866.5 888.1 860.1 883.5 +13.9 57 1,440 +18 Hover/Click
Jul21 201020 889.4 889.4 889.4 889.4 +13.9 0 44 +0 Hover/Click
Total Volume and Open Interest 10,476 51,832 +113  
Palladium(NYMEX) Weekly Monthly
Dec20 201020 2355.50 2426.70 2351.10 2417.70 +60.20 873 9,504 -94 Hover/Click
Mar21 201020 2368.70 2431.00 2367.10 2425.50 +59.80 48 378 +39 Hover/Click
Jun21 201020 2422.50 2422.50 2422.50 2422.50 +60.30 0 15 +0 Hover/Click
Total Volume and Open Interest 921 9,897 -55  
Copper(CMX) Weekly Monthly
Dec20 201020 308.35 317.05 307.30 314.80 +6.20 49,487 139,884 -989 Hover/Click
Mar21 201020 308.25 316.75 307.50 314.60 +5.95 4,378 58,839 +181 Hover/Click
May21 201020 309.60 316.50 308.35 314.35 +5.65 1,304 15,585 -145 Hover/Click
Jul21 201020 310.00 316.35 309.85 314.25 +5.35 1,357 11,212 -712 Hover/Click
Sep21 201020 312.30 314.30 312.15 314.30 +5.20 1,135 3,259 +452 Hover/Click
Total Volume and Open Interest 58,806 238,877 -1,330  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201020 28182 28466 28048 28182 +82 174,908 91,659 +953 Hover/Click
Mar21 201020 28108 28364 27968 28093 +82 91 1,942 +0 Hover/Click
Jun21 201020 28052 28172 28052 28052 +92 0 2 +0 Hover/Click
Sep21 201020 27957 28015 27957 27957 +91       Hover/Click
Total Volume and Open Interest 174,999 93,603 +953  
S & P 500(CME) Weekly Monthly
Dec20 201020 3432.25 3451.00 3419.25 3432.25 +9.50 4,723 15,465 -749  
Mar21 201020 3422.50 3422.50 3422.50 3422.50 +9.50 0 26 +0  
Jun21 201020 3413.25 3413.25 3413.25 3413.25 +12.50        
Sep21 201020 3402.00 3402.00 3402.00 3402.00 +12.50        
Total Volume and Open Interest 4,723 15,565 -749  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201020 3436.00 3469.75 3418.75 3432.25 +9.50 1,398,947 2,403,234 -32,314 Hover/Click
Mar21 201020 3425.50 3459.25 3408.75 3422.50 +9.50 1,753 22,910 +713 Hover/Click
Jun21 201020 3422.00 3448.25 3405.00 3413.25 +12.50 4 321 -1 Hover/Click
Sep21 201020 3402.00 3415.75 3402.00 3402.00 +12.50 0 19 +0 Hover/Click
Total Volume and Open Interest 1,400,704 2,426,485 -31,602  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201020 11697.50 11792.00 11598.50 11660.75 +10.50 527,026 216,425 +3,560 Hover/Click
Mar21 201020 11699.50 11780.00 11591.00 11651.50 +10.00 644 1,776 -15 Hover/Click
Jun21 201020 11686.25 11762.75 11586.75 11641.50 +7.25 40 399 +0 Hover/Click
Total Volume and Open Interest 527,710 218,600 +3,545  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201020 1981.40 2001.40 1970.10 1980.70 +10.70 9,285 56,865 +306 Hover/Click
Mar21 201020 1979.20 1988.30 1979.20 1979.20 +10.70       Hover/Click
Jun21 201020 1980.60 1980.60 1980.60 1980.60 +10.70       Hover/Click
Total Volume and Open Interest 9,285 56,865 +306  
Volatility Index(CBOE)
Oct20 201020 28.85 29.62 28.15 29.28 +0.10 32,346 45,907 -5,474  
Nov20 201020 29.90 30.20 29.45 29.98 -0.25 25,739 153,145 +7,704  
Dec20 201020 29.10 29.35 28.75 29.35 +0.17 10,025 38,312 +977  
Jan21 201020 28.48 28.75 28.10 28.70 +0.12 5,516 18,787 +1,119  
Total Volume and Open Interest 78,806 284,819 +4,507  
S & P 600(CME)
Dec20 201020 919.80 919.80 919.80 919.80 +6.30        
Mar21 201020 920.40 920.40 920.40 920.40 +6.30        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201020 1619.40 1632.30 1604.70 1614.80 +3.50 136,878 541,164 -1,573 Hover/Click
Mar21 201020 1618.00 1627.80 1602.30 1611.30 +3.30 8 238 +1 Hover/Click
Jun21 201020 1607.40 1607.40 1607.40 1607.40 +3.30       Hover/Click
Total Volume and Open Interest 136,886 541,402 -1,572  
Nikkei 225(CME)
Dec20 201020 23585 23680 23525 23610 +90 3,359 16,878 +32  
Mar21 201020 23570 23630 23570 23570 +85 0 21 +0  
Total Volume and Open Interest 3,359 16,899 +32  
Nikkei 225(SGX) Weekly Monthly
Dec20 201020 23650 23720 23485 23540 -110 66,939 111,700 +3,061  
Mar21 201020 23500 23505 23500 23500 -110 5 980 +0  
Jun21 201020 23355 23355 23355 23355 -110 0 6,608 +0  
Total Volume and Open Interest 66,944 142,768 +3,469  
Nikkei 225 Mini(JPX)
Dec20 201020 23570 23660 23505 23530 -130 413,209 397,923 -1,325  
Mar21 201020 23640 23645 23430 23470 -140 14,557 17,057 +1,711  
Jun21 201020 23455 23475 23265 23300 -130 276 1,672 -1  
Total Volume and Open Interest 449,341 432,305 -9,895  
Nikkei 225(JPX)
Dec20 201020 23560 23660 23500 23530 -130 35,705 305,467 -355  
Mar21 201020 23510 23590 23450 23470 -140 303 8,918 -470  
Jun21 201020 23300 23300 23300 23300 -130 7 16,288 -1  
Total Volume and Open Interest 36,020 396,243 -749  
Nikkei 225(CME) Yen
Dec20 201020 23535 23655 23505 23590 +90 24,159 44,566 +768  
Mar21 201020 23500 23580 23500 23525 +90 2 12 +2  
Jun21 201020 23345 23345 23345 23345 +90        
Total Volume and Open Interest 24,161 44,578 +770  
Nikkei 225(CME) e-Mini Yen
Dec20 201020 23590 23610 23590 23590 +90        
Mar21 201020 23530 23530 23530 23530 +90        
Jun21 201020 23350 23350 23350 23350 +90        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201020 4909.5 4965.5 4895.0 4925.0 -13.0 89,056 249,388 +19,282  
Dec20 201020 4898.0 4955.0 4898.0 4916.5 -13.0 128 56,657 +29  
Jan21 201020 4908.0 4908.0 4908.0 4908.0 -12.0        
Mar21 201020 4902.0 4902.0 4902.0 4902.0 -14.0        
Jun21 201020 4815.0 4815.0 4815.0 4815.0 -13.0        
Sep21 201020 4799.5 4799.5 4799.5 4799.5 -14.0        
Total Volume and Open Interest 99,460 320,551 -38,662  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201020 24556 24582 24404 24502 -47 111,378 113,665 -1,619  
Nov20 201020 24521 24554 24397 24493 -35 916 2,546 +326  
Dec20 201020 24538 24538 24388 24490 -34 766 14,859 +229  
Total Volume and Open Interest 113,239 134,622 -994  
DAX(EUREX) Weekly Monthly
Dec20 201020 12784.5 12837.0 12702.5 12744.5 -105.0 88,168 79,559 -4,301  
Mar21 201020 12763.5 12804.5 12715.0 12732.5 -104.5 310 1,241 +89  
Jun21 201020 12740.5 12740.5 12740.5 12740.5 -105.0 0 3 +0  
Total Volume and Open Interest 88,478 80,803 -4,212  
Mini-DAX(EUREX)
Dec20 201020 12774.0 12837.0 12702.0 12744.5 -105.0 54,704 17,232 -1,896  
Mar21 201020 12768.0 12812.0 12698.0 12732.5 -104.5 72 194 +14  
Jun21 201020 12740.5 12740.5 12740.5 12740.5 -105.0 1 7 -1  
Total Volume and Open Interest 54,777 17,433 -1,883  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201020 3218 3244 3208 3226 -10 974,511 3,402,768 -69,792  
Mar21 201020 3225 3226 3206 3212 -10 2,234 46,669 +2,142  
Jun21 201020 3165 3165 3165 3165 -10 1 45,192 +0  
Total Volume and Open Interest 976,746 3,516,656 -67,650  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201020 10109 10176 10086 10116 -50 38,388 146,712 -2,198  
Mar21 201020 9982 10058 9982 10003 -50 4 703 -1  
Jun21 201020 9835 9852 9835 9852 -50 102 260 +98  
Total Volume and Open Interest 38,494 147,675 -2,101  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201020 5856.50 5891.50 5830.50 5873.00 +9.50 113,402 757,774 -1,800  
Mar21 201020 5835.00 5835.00 5835.00 5835.00 +9.50 0 1,729 +0  
Jun21 201020 5788.50 5788.50 5788.50 5788.50 +9.50 0 71 +0  
Total Volume and Open Interest 113,402 759,574 -1,800  
SPI 200(SFE) Weekly Monthly
Dec20 201020 6219.0 6241.0 6163.0 6169.0 -51.0 41,608 299,631 -502  
Mar21 201020 6106.0 6106.0 6106.0 6106.0 -51.0 1 1,753 +1  
Jun21 201020 6084.0 6084.0 6084.0 6084.0 -51.0 0 288 +0  
Total Volume and Open Interest 41,609 301,841 -2,554  
FTSE MIB(ISE)
Dec20 201020 19270.00 19515.00 19135.00 19436.00 +108.00 24,425 68,882 -1,775  
Mar21 201020 19325.00 19395.00 19060.00 19336.00 +105.00 24 249 -24  
Jun21 201020 18911.00 18911.00 18911.00 18911.00 +30.00 0 5 +0  
Total Volume and Open Interest 24,449 69,136 -1,799  
KOSPI 200(KFE)
Dec20 201020 311.35 315.05 310.00 315.00 +2.55 266,616 281,231 -393  
Mar21 201020 306.75 310.50 305.70 310.20 +2.65 630 10,878 +438  
Jun21 201020 314.40 314.85 314.15 314.80 unch 37 14,807 +0  
Total Volume and Open Interest 267,288 330,476 +45  
GSCI(CME) Weekly Monthly
Nov20 201020 364.80 365.40 360.70 364.05 +2.35 22 5,569 +22  
Dec20 201020 367.40 367.40 364.00 367.40 +2.35        
Jan21 201020 366.80 366.80 366.80 366.80 +1.15        
Total Volume and Open Interest 22 5,569 +22  
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!!!