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 21, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201021 1065.00 1077.00 1064.25 1072.00 +8.00 117,717 218,048 -9,596 Hover/Click
Jan21 201021 1064.50 1076.50 1063.75 1071.50 +7.75 71,835 321,876 +9,318 Hover/Click
Mar21 201021 1053.00 1064.75 1052.75 1058.75 +5.75 22,691 202,149 -381 Hover/Click
May21 201021 1048.00 1059.25 1048.00 1055.00 +6.25 8,752 105,374 -293 Hover/Click
Jul21 201021 1050.50 1059.75 1050.00 1055.75 +6.00 8,181 78,727 -181 Hover/Click
Aug21 201021 1043.25 1049.25 1043.25 1046.00 +5.50 396 5,097 +132 Hover/Click
Sep21 201021 1008.00 1014.50 1008.00 1011.50 +4.50 208 3,614 -41 Hover/Click
Nov21 201021 978.00 985.50 978.00 982.50 +3.25 5,805 63,057 +456 Hover/Click
Jan22 201021 978.50 982.25 977.75 979.00 +2.75 572 8,693 +68 Hover/Click
Mar22 201021 961.25 962.50 957.50 959.50 +2.75 1,283 22,931 +281 Hover/Click
May22 201021 957.50 958.75 954.25 955.50 +2.25 622 3,961 +318 Hover/Click
Jul22 201021 960.00 962.00 957.50 958.75 +2.25 76 1,343 +44 Hover/Click
Aug22 201021 953.25 953.25 953.25 953.25 +2.00 0 33 +0 Hover/Click
Sep22 201021 934.50 935.50 934.50 934.50 +3.75 0 36 +0 Hover/Click
Total Volume and Open Interest 238,202 1,037,450 +156  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201021 373.60 379.80 372.30 378.80 +6.90 46,112 153,624 +628 Hover/Click
Jan21 201021 368.00 374.00 366.70 373.00 +6.40 14,123 80,548 -208 Hover/Click
Mar21 201021 359.40 365.20 358.90 364.00 +5.00 9,918 79,728 +1,258 Hover/Click
May21 201021 354.00 358.70 352.50 357.20 +4.40 4,856 51,260 -237 Hover/Click
Jul21 201021 351.00 356.20 350.40 354.60 +3.80 3,646 31,748 +410 Hover/Click
Aug21 201021 345.70 350.50 345.50 348.90 +3.10 554 6,343 +91 Hover/Click
Sep21 201021 337.90 341.70 337.90 340.20 +3.00 695 7,383 -2 Hover/Click
Oct21 201021 326.60 330.50 326.30 329.00 +2.50 113 6,152 +22 Hover/Click
Dec21 201021 325.90 329.60 325.60 328.00 +2.60 753 14,915 +82 Hover/Click
Jan22 201021 326.50 327.90 326.30 326.30 +2.40 3 931 +1 Hover/Click
Total Volume and Open Interest 80,949 438,522 +2,069  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201021 33.45 33.83 33.11 33.20 -0.11 53,621 151,671 -2,171 Hover/Click
Jan21 201021 33.43 33.81 33.07 33.15 -0.16 15,009 87,365 -579 Hover/Click
Mar21 201021 33.41 33.75 33.01 33.08 -0.22 13,058 78,074 -745 Hover/Click
May21 201021 33.42 33.71 32.98 33.05 -0.26 5,232 59,098 +22 Hover/Click
Jul21 201021 33.45 33.70 33.00 33.07 -0.27 3,743 43,884 +473 Hover/Click
Aug21 201021 33.31 33.54 32.85 32.92 -0.28 523 8,467 -116 Hover/Click
Sep21 201021 33.11 33.25 32.59 32.66 -0.28 309 4,706 -48 Hover/Click
Oct21 201021 32.76 32.86 32.23 32.30 -0.28 100 6,464 -19 Hover/Click
Dec21 201021 32.58 32.88 32.19 32.27 -0.27 1,062 18,622 +156 Hover/Click
Jan22 201021 32.25 32.55 32.25 32.25 -0.28 81 1,176 +20 Hover/Click
Total Volume and Open Interest 93,198 466,057 -2,965  
Canola(WCE) Weekly Monthly
Nov20 201021 539.0 550.3 539.0 548.7 +10.7 14,786 36,776 -8,475 Hover/Click
Jan21 201021 541.6 550.6 541.6 548.8 +7.1 22,517 77,039 +7,829 Hover/Click
Mar21 201021 546.9 552.0 546.8 550.1 +3.7 4,194 37,414 +1,468 Hover/Click
May21 201021 546.1 549.1 545.5 547.5 +2.0 1,535 17,167 +456 Hover/Click
Jul21 201021 544.1 546.5 543.2 545.2 +1.4 448 8,163 +24 Hover/Click
Total Volume and Open Interest 43,867 195,457 +1,623  
Corn(CBOT) Weekly Monthly
Dec20 201021 408.25 415.25 407.75 413.75 +5.00 167,466 743,756 -864 Hover/Click
Mar21 201021 412.25 418.50 412.00 416.75 +3.50 65,241 337,245 +11,238 Hover/Click
May21 201021 415.00 419.75 413.75 418.50 +3.00 29,412 147,871 +540 Hover/Click
Jul21 201021 414.50 419.00 413.75 418.00 +2.50 28,799 148,054 +7,753 Hover/Click
Sep21 201021 399.50 402.75 399.25 401.50 +1.25 4,143 54,954 +1,145 Hover/Click
Dec21 201021 400.00 401.50 399.00 399.50 -0.75 12,383 149,679 +2,252 Hover/Click
Mar22 201021 406.75 407.50 404.75 405.25 -1.75 741 9,643 +110 Hover/Click
May22 201021 408.25 409.00 406.00 406.25 -3.00 14 1,374 +7 Hover/Click
Jul22 201021 409.50 410.75 406.50 406.75 -3.75 360 7,506 +71 Hover/Click
Sep22 201021 395.25 395.75 394.50 394.50 -0.75 124 895 +103 Hover/Click
Total Volume and Open Interest 308,939 1,608,349 +22,451  
Wheat(CBOT) Weekly Monthly
Dec20 201021 634.50 637.50 628.75 629.75 -2.25 86,964 216,846 +690 Hover/Click
Mar21 201021 634.00 637.75 630.00 631.25 -0.75 26,105 75,536 +1,388 Hover/Click
May21 201021 631.75 636.25 629.00 630.50 unch 17,043 35,715 +1,588 Hover/Click
Jul21 201021 619.50 624.75 618.00 621.00 +2.50 14,578 64,858 +855 Hover/Click
Sep21 201021 620.25 625.75 619.50 622.75 +2.75 3,484 12,185 +260 Hover/Click
Dec21 201021 625.50 630.25 624.25 628.25 +3.25 2,118 24,711 +480 Hover/Click
Total Volume and Open Interest 150,626 436,379 +5,410  
Wheat(KCBT) Weekly Monthly
Dec20 201021 574.00 579.50 568.25 569.75 -1.25 20,577 111,022 -325 Hover/Click
Mar21 201021 579.75 586.00 575.50 577.00 -1.00 9,387 64,200 -4 Hover/Click
May21 201021 585.75 591.50 581.25 583.00 -0.75 3,386 23,600 +290 Hover/Click
Jul21 201021 589.50 595.00 585.00 586.25 -1.25 3,408 27,417 +856 Hover/Click
Sep21 201021 594.00 600.00 589.75 591.50 -1.00 704 6,016 +48 Hover/Click
Dec21 201021 601.00 606.75 597.25 598.75 -1.25 484 5,483 +162 Hover/Click
Mar22 201021 605.50 611.00 601.50 603.25 -1.00 83 387 +1 Hover/Click
Total Volume and Open Interest 38,054 238,511 +1,038  
Wheat(MGE) Weekly Monthly
Dec20 201021 578.00 587.75 576.75 582.50 +4.75 6,642 36,366 -670 Hover/Click
Mar21 201021 588.00 596.75 586.50 591.25 +3.25 4,174 21,314 +999 Hover/Click
May21 201021 593.50 600.50 592.25 596.00 +2.50 1,071 6,063 +222 Hover/Click
Jul21 201021 598.00 603.50 596.50 599.75 +1.25 1,264 4,151 +502 Hover/Click
Sep21 201021 593.25 599.00 592.75 597.00 +1.75 304 2,849 +73 Hover/Click
Dec21 201021 597.75 603.00 597.25 601.50 +2.50 452 1,646 +221 Hover/Click
Total Volume and Open Interest 13,917 72,539 +1,347  
Oats(CBOT) Weekly Monthly
Dec20 201021 299.50 305.00 299.00 304.00 +4.00 270 4,543 -2 Hover/Click
Mar21 201021 298.00 302.50 298.00 302.50 +3.50 30 735 +9 Hover/Click
May21 201021 299.50 299.75 299.50 299.50 +1.00 1 112 +1 Hover/Click
Jul21 201021 305.00 305.50 302.75 302.75 -0.25 0 33 +0 Hover/Click
Total Volume and Open Interest 301 5,427 +8  
Rough Rice(CBOT) Weekly Monthly
Nov20 201021 12.19 12.30 12.18 12.19 -0.05 600 5,720 -456 Hover/Click
Jan21 201021 12.40 12.51 12.40 12.40 -0.05 540 4,103 +500 Hover/Click
Mar21 201021 12.56 12.56 12.56 12.56 -0.03 2 74 +2 Hover/Click
May21 201021 12.60 12.60 12.60 12.60 -0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 1,142 9,930 +46  
Live Cattle(CME) Weekly Monthly
Oct20 201021 104.700 104.700 103.250 103.650 -0.485 1,786 3,966 -1,088 Hover/Click
Dec20 201021 105.550 106.180 104.250 104.580 -0.870 37,957 107,464 +545 Hover/Click
Feb21 201021 108.750 109.300 107.680 108.080 -0.570 23,867 63,444 -1,541 Hover/Click
Apr21 201021 111.535 111.635 110.450 110.885 -0.250 12,188 49,950 -183 Hover/Click
Jun21 201021 105.250 105.450 104.400 104.885 -0.215 8,335 34,136 +1,014 Hover/Click
Aug21 201021 104.300 104.430 103.535 103.950 -0.185 2,098 6,343 +138 Hover/Click
Total Volume and Open Interest 86,961 268,204 -1,072  
Feeder Cattle(CME) Weekly Monthly
Oct20 201021 133.950 135.500 133.950 134.400 -0.100 1,063 1,553 -315 Hover/Click
Nov20 201021 130.800 132.035 130.750 131.150 +0.365 6,458 8,740 -943 Hover/Click
Jan21 201021 127.050 127.635 126.080 127.080 +0.380 7,525 21,863 +811 Hover/Click
Mar21 201021 127.430 127.930 126.250 127.150 +0.250 3,982 8,181 +338 Hover/Click
Apr21 201021 129.685 130.000 128.435 129.325 +0.250 1,143 1,542 +114 Hover/Click
May21 201021 130.575 130.950 129.485 130.485 +0.085 570 1,172 +90 Hover/Click
Aug21 201021 138.185 138.435 136.580 137.600 -0.450 120 625 +37 Hover/Click
Total Volume and Open Interest 20,861 43,681 +132  
Lean Hogs(CME) Weekly Monthly
Dec20 201021 69.900 70.830 68.850 69.200 -0.050 30,549 91,713 +684 Hover/Click
Feb21 201021 69.730 70.200 67.950 68.450 -0.830 16,651 45,461 -98 Hover/Click
Apr21 201021 71.450 72.050 70.250 70.800 -0.600 13,254 46,370 -129 Hover/Click
May21 201021 75.730 76.300 75.000 75.030 -0.600 127 1,554 +2  
Jun21 201021 80.100 80.680 79.150 79.600 -0.500 5,320 22,156 -245 Hover/Click
Jul21 201021 79.680 80.350 79.080 79.550 -0.430 1,324 8,480 -99 Hover/Click
Aug21 201021 78.250 78.830 77.730 78.230 -0.370 1,035 4,993 -11 Hover/Click
Oct21 201021 66.380 67.380 66.350 66.720 +0.040 184 1,634 +22 Hover/Click
Total Volume and Open Interest 68,499 222,918 +138  
Class III Milk(CME) Weekly Monthly
Oct20 201021 21.42 21.61 21.42 21.48 +0.02 32 4,714 -2 Hover/Click
Nov20 201021 21.37 21.37 20.78 20.91 -0.58 572 5,232 +49 Hover/Click
Dec20 201021 19.20 19.23 18.61 18.71 -0.63 319 4,024 +61 Hover/Click
Jan21 201021 17.49 17.50 16.98 17.08 -0.51 197 1,885 +64 Hover/Click
Feb21 201021 16.58 16.61 16.25 16.33 -0.42 74 1,211 +12 Hover/Click
Mar21 201021 16.51 16.51 16.15 16.25 -0.42 30 1,338 +23 Hover/Click
Apr21 201021 16.45 16.45 16.25 16.30 -0.18 29 849 +18 Hover/Click
May21 201021 16.41 16.41 16.33 16.38 -0.13 24 939 +19 Hover/Click
Jun21 201021 16.59 16.60 16.45 16.45 -0.10 20 939 +15 Hover/Click
Jul21 201021 16.70 16.70 16.70 16.70 -0.10 12 292 +11 Hover/Click
Aug21 201021 16.72 16.72 16.72 16.72 -0.10 10 270 +9 Hover/Click
Sep21 201021 16.84 16.84 16.74 16.81 -0.06 12 227 +11 Hover/Click
Oct21 201021 16.70 16.70 16.68 16.68 -0.10 9 226 +5 Hover/Click
Total Volume and Open Interest 1,361 22,388 +308  
Cocoa(ICE) Weekly Monthly
Dec20 201021 2405 2459 2388 2427 +45 15,222 70,429 -1,451 Hover/Click
Mar21 201021 2398 2450 2389 2426 +44 10,107 71,453 +1,206 Hover/Click
May21 201021 2388 2437 2378 2416 +46 7,229 29,389 -87 Hover/Click
Jul21 201021 2388 2436 2374 2417 +50 1,198 16,769 +345 Hover/Click
Sep21 201021 2378 2419 2378 2414 +51 199 9,203 -60 Hover/Click
Dec21 201021 2373 2415 2373 2409 +50 101 9,467 -48 Hover/Click
Mar22 201021 2412 2412 2412 2412 +50 11 627 +14 Hover/Click
Total Volume and Open Interest 34,067 208,198 -81  
Coffee "C"(ICE) Weekly Monthly
Dec20 201021 104.80 106.85 103.35 104.15 -0.75 16,873 90,163 -673 Hover/Click
Mar21 201021 108.20 109.60 106.20 107.00 -0.80 9,247 73,189 +950 Hover/Click
May21 201021 110.00 111.10 107.90 108.65 -0.80 3,465 33,399 -177 Hover/Click
Jul21 201021 111.45 112.55 109.35 110.15 -0.75 1,791 30,186 +77 Hover/Click
Sep21 201021 112.85 113.75 110.65 111.45 -0.75 468 13,333 +28 Hover/Click
Dec21 201021 114.75 115.15 112.25 113.10 -0.75 539 15,909 +38 Hover/Click
Total Volume and Open Interest 32,573 272,539 +341  
Orange Juice(ICE) Weekly Monthly
Nov20 201021 117.75 118.40 110.00 111.65 -6.35 653 2,939 -367 Hover/Click
Jan21 201021 116.50 116.85 107.35 109.45 -6.90 731 6,798 +320 Hover/Click
Mar21 201021 117.05 118.15 109.75 111.40 -6.30 43 962 -2 Hover/Click
May21 201021 119.25 120.20 112.10 113.80 -6.05 22 230 +2 Hover/Click
Jul21 201021 122.00 122.00 115.10 116.75 -5.80 2 106 +0 Hover/Click
Sep21 201021 118.00 119.60 118.00 119.60 -5.35 0 21 +0 Hover/Click
Total Volume and Open Interest 1,451 11,062 -47  
Sugar #11(ICE) Weekly Monthly
Mar21 201021 14.53 14.59 14.30 14.50 -0.04 48,759 449,961 +4,994 Hover/Click
May21 201021 13.92 13.93 13.69 13.83 -0.06 18,662 159,354 +1,231 Hover/Click
Jul21 201021 13.37 13.43 13.21 13.36 -0.02 18,445 126,474 -1,019 Hover/Click
Oct21 201021 13.23 13.29 13.07 13.22 -0.02 12,892 103,334 -64 Hover/Click
Mar22 201021 13.48 13.53 13.34 13.48 unch 7,666 57,005 +612 Hover/Click
May22 201021 13.06 13.11 12.96 13.10 +0.03 5,988 38,608 +615 Hover/Click
Jul22 201021 12.83 12.90 12.76 12.89 +0.06 6,012 33,028 +1,190 Hover/Click
Oct22 201021 12.78 12.87 12.69 12.85 +0.08 2,867 21,846 +612 Hover/Click
Total Volume and Open Interest 123,234 1,006,025 +9,435  
London Cocoa(LCE) Weekly Monthly
Dec20 201021 1650 1676 1645 1658 +14 5,093 44,045 -373 Hover/Click
Mar21 201021 1662 1675 1648 1661 +9 9,087 66,152 -732 Hover/Click
May21 201021 1637 1648 1624 1635 +6 5,020 36,664 +160 Hover/Click
Jul21 201021 1624 1638 1619 1628 +6 1,951 17,548 +580 Hover/Click
Sep21 201021 1623 1636 1618 1627 +6 470 17,902 +151 Hover/Click
Dec21 201021 1623 1633 1622 1630 +6 5,216 26,215 +4,864 Hover/Click
Mar22 201021 1632 1638 1632 1637 +5 42 4,172 +442 Hover/Click
Total Volume and Open Interest 26,886 214,718 +5,097  
London Sugar(LCE) Weekly Monthly
Dec20 201021 395.70 396.30 389.40 393.30 -3.50 5,437 37,144 +393 Hover/Click
Mar21 201021 396.00 397.00 391.60 394.80 -2.30 3,858 26,960 +629 Hover/Click
May21 201021 390.80 393.30 388.30 390.70 -1.00 2,189 17,154 +45 Hover/Click
Aug21 201021 382.40 384.70 380.40 382.60 -0.30 1,388 9,136 +687 Hover/Click
Oct21 201021 376.70 377.20 375.10 376.80 +0.10 199 4,418 -37 Hover/Click
Total Volume and Open Interest 13,142 97,535 +1,739  
Cotton(ICE) Weekly Monthly
Dec20 201021 70.81 72.13 70.57 71.04 +0.02 22,482 128,696 +2,579 Hover/Click
Mar21 201021 71.48 72.80 71.27 71.73 +0.03 9,205 67,041 +1,691 Hover/Click
May21 201021 72.14 73.30 71.83 72.34 +0.05 3,296 14,665 -22 Hover/Click
Jul21 201021 72.64 73.70 72.40 72.81 +0.03 1,392 10,731 +167 Hover/Click
Oct21 201021 71.36 71.36 71.36 71.36 -0.06 2 6 +1 Hover/Click
Dec21 201021 70.48 71.24 70.24 70.51 -0.06 1,449 18,385 +246 Hover/Click
Total Volume and Open Interest 37,935 241,919 +4,697  
Lumber(CME) Weekly Monthly
Nov20 201021 528.3 536.5 520.0 522.0 -9.7 272 1,578 -102  
Jan21 201021 462.2 477.2 461.0 462.0 -3.4 235 1,149 +62  
Mar21 201021 457.5 462.0 450.0 451.0 -4.6 58 384 -11  
May21 201021 448.3 448.3 448.3 448.3 -4.6 9 166 +5  
Jul21 201021 444.4 444.4 444.4 444.4 -4.6 0 6 +0  
Sep21 201021 445.9 445.9 445.9 445.9 -4.6        
Nov21 201021 445.9 445.9 445.9 445.9 -4.6        
Total Volume and Open Interest 574 3,283 -46  
Crude Oil(NYM) Weekly Monthly
Dec20 201021 41.22 41.59 39.78 40.03 -1.67 314,646 424,131 +3,837 Hover/Click
Jan21 201021 41.45 41.85 40.07 40.31 -1.66 74,134 218,377 -7,611 Hover/Click
Feb21 201021 41.68 42.12 40.39 40.61 -1.63 31,732 120,938 +2,351 Hover/Click
Mar21 201021 42.02 42.36 40.68 40.90 -1.60 26,368 150,282 +2,749 Hover/Click
Apr21 201021 42.35 42.60 40.95 41.15 -1.57 14,231 58,317 -2,909 Hover/Click
May21 201021 42.53 42.73 41.17 41.37 -1.54 8,605 50,408 +1,649 Hover/Click
Jun21 201021 42.55 42.94 41.36 41.56 -1.52 21,001 206,808 -1,122 Hover/Click
Jul21 201021 43.03 43.03 41.53 41.71 -1.49 2,012 44,621 -81 Hover/Click
Aug21 201021 42.93 43.07 41.66 41.83 -1.46 1,878 36,572 -219 Hover/Click
Sep21 201021 42.98 42.98 41.75 41.92 -1.44 4,027 60,287 -397 Hover/Click
Oct21 201021 42.83 42.92 41.87 42.00 -1.41 786 28,593 -260 Hover/Click
Nov21 201021 42.25 42.37 42.00 42.07 -1.40 1,109 30,285 +375 Hover/Click
Dec21 201021 43.26 43.39 41.97 42.15 -1.38 20,538 225,954 +943 Hover/Click
Jan22 201021 42.19 42.19 42.19 42.19 -1.36 684 28,628 +9 Hover/Click
Feb22 201021 42.24 42.24 42.24 42.24 -1.33 398 14,264 +209 Hover/Click
Mar22 201021 42.30 42.30 42.30 42.30 -1.31 147 21,301 +5 Hover/Click
Total Volume and Open Interest 607,672 2,012,982 -39,886  
e-miNY Crude Oil(NYM)
Dec20 201021 41.250 41.575 39.775 40.025 -1.675 12,182 1,442 -2  
Jan21 201021 41.575 41.850 40.075 40.300 -1.675 212 196 +11  
Feb21 201021 41.675 41.675 40.425 40.600 -1.650 5 92 +1  
Mar21 201021 42.300 42.300 40.700 40.900 -1.600 21 435 +2  
Apr21 201021 42.550 42.550 41.000 41.150 -1.575 7 47 -2  
May21 201021 41.525 41.525 41.300 41.375 -1.525 1 32 +0  
Jun21 201021 42.500 42.500 41.375 41.550 -1.525 33 133 -15  
Jul21 201021 41.700 41.700 41.700 41.700 -1.500 0 12 +0  
Aug21 201021 41.825 41.825 41.825 41.825 -1.475 0 5 +0  
Sep21 201021 42.200 42.200 41.925 41.925 -1.425 5 7 +5  
Total Volume and Open Interest 12,474 2,535 -616  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201021 116.55 117.15 112.67 113.99 -3.36 43,641 58,503 -5,499 Hover/Click
Dec20 201021 117.16 117.90 113.57 114.76 -3.26 46,396 104,970 +2,519 Hover/Click
Jan21 201021 118.62 118.95 115.11 116.15 -3.09 14,667 54,033 +581 Hover/Click
Feb21 201021 119.83 120.17 116.57 117.52 -3.03 8,370 33,219 -19 Hover/Click
Mar21 201021 120.95 120.95 117.75 118.68 -2.99 9,805 33,141 +1,850 Hover/Click
Apr21 201021 121.12 121.44 118.67 119.50 -2.94 3,028 21,771 +101 Hover/Click
May21 201021 122.37 122.56 120.10 120.63 -2.94 2,461 11,521 +435 Hover/Click
Jun21 201021 123.45 123.45 120.90 121.76 -2.93 3,602 27,407 +664 Hover/Click
Jul21 201021 125.06 125.06 122.74 123.11 -2.92 815 7,346 +24 Hover/Click
Aug21 201021 125.91 125.91 124.28 124.35 -2.93 591 5,845 +13 Hover/Click
Sep21 201021 127.40 127.40 125.30 125.57 -2.95 303 6,963 -26 Hover/Click
Oct21 201021 128.60 128.60 126.74 126.74 -2.97 403 4,869 +38 Hover/Click
Nov21 201021 127.81 127.86 127.81 127.86 -2.98 445 3,785 -7 Hover/Click
Dec21 201021 130.70 130.70 127.98 128.74 -2.99 2,608 33,710 +616 Hover/Click
Total Volume and Open Interest 137,467 434,682 +1,322  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201021 117.88 118.52 113.08 114.03 -4.76 36,175 53,258 -4,522 Hover/Click
Dec20 201021 116.51 116.95 111.84 112.71 -4.54 47,226 117,759 +3,845 Hover/Click
Jan21 201021 115.77 116.40 111.70 112.57 -4.22 17,859 42,231 -560 Hover/Click
Feb21 201021 117.11 117.27 112.73 113.57 -4.17 7,781 20,255 +353 Hover/Click
Mar21 201021 119.23 119.23 114.58 115.39 -4.18 5,560 31,944 +251 Hover/Click
Apr21 201021 130.11 130.11 125.96 126.64 -4.08 3,656 20,874 +292 Hover/Click
May21 201021 130.61 130.75 127.59 128.07 -3.98 1,529 12,419 +64 Hover/Click
Jun21 201021 131.72 131.80 127.96 128.46 -3.88 2,700 28,365 +496 Hover/Click
Jul21 201021 130.51 130.78 128.00 128.29 -3.83 591 6,549 +123 Hover/Click
Aug21 201021 129.92 130.28 127.72 127.72 -3.79 617 4,223 +62 Hover/Click
Total Volume and Open Interest 126,553 370,908 +840  
e-miNY RBOB Gasoline(NYM)
Nov20 201021 114.03 114.03 114.03 114.03 -4.76 0 3 +0  
Dec20 201021 112.71 112.71 112.71 112.71 -4.54 0 1 +0  
Jan21 201021 112.57 112.57 112.57 112.57 -4.22        
Feb21 201021 113.57 113.57 113.57 113.57 -4.17        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201021 2.897 3.053 2.890 3.023 +0.110 150,451 71,908 -14,843 Hover/Click
Dec20 201021 3.255 3.362 3.253 3.348 +0.088 89,958 173,489 +4,349 Hover/Click
Jan21 201021 3.390 3.485 3.386 3.471 +0.080 44,713 203,527 +169 Hover/Click
Feb21 201021 3.351 3.442 3.348 3.427 +0.075 19,063 83,066 -418 Hover/Click
Mar21 201021 3.237 3.318 3.233 3.304 +0.066 29,119 136,207 +762 Hover/Click
Apr21 201021 2.960 3.010 2.959 2.996 +0.033 20,387 84,104 -1,611 Hover/Click
May21 201021 2.928 2.965 2.928 2.953 +0.027 7,181 47,337 +544 Hover/Click
Jun21 201021 2.950 2.988 2.950 2.980 +0.024 5,017 33,786 -86 Hover/Click
Jul21 201021 2.997 3.023 2.993 3.016 +0.022 3,699 26,629 +266 Hover/Click
Aug21 201021 3.006 3.030 3.002 3.024 +0.021 3,655 26,661 +159 Hover/Click
Sep21 201021 2.993 3.017 2.993 3.011 +0.020 4,151 38,312 +262 Hover/Click
Oct21 201021 3.043 3.052 3.023 3.046 +0.020 16,302 92,743 +3,398 Hover/Click
Nov21 201021 3.095 3.111 3.092 3.104 +0.019 4,895 33,734 +791 Hover/Click
Dec21 201021 3.216 3.243 3.216 3.233 +0.017 4,334 28,409 +514 Hover/Click
Jan22 201021 3.320 3.340 3.315 3.329 +0.016 3,934 30,437 +323 Hover/Click
Feb22 201021 3.255 3.271 3.255 3.263 +0.011 997 17,426 +107 Hover/Click
Total Volume and Open Interest 415,219 1,220,513 -3,560  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201021 42.91 43.04 41.45 41.73 -1.43 209,058 332,782 -18,243 Hover/Click
Jan21 201021 43.28 43.38 41.81 42.07 -1.46 157,187 426,754 -2,853 Hover/Click
Feb21 201021 43.62 43.71 42.15 42.40 -1.46 72,429 216,190 +11,780 Hover/Click
Mar21 201021 43.96 44.01 42.49 42.72 -1.46 47,490 148,837 -2,738 Hover/Click
Apr21 201021 44.20 44.34 42.80 43.02 -1.45 15,960 82,890 +1,596 Hover/Click
May21 201021 44.51 44.59 43.08 43.30 -1.44 12,225 85,014 -333 Hover/Click
Jun21 201021 44.79 44.87 43.35 43.57 -1.42 29,538 193,791 -943 Hover/Click
Jul21 201021 44.98 45.02 43.55 43.77 -1.42 3,405 65,242 -459 Hover/Click
Aug21 201021 45.10 45.10 43.77 43.96 -1.41 2,081 42,197 -200 Hover/Click
Sep21 201021 44.86 44.98 43.98 44.13 -1.40 3,607 52,138 -500 Hover/Click
Oct21 201021 44.27 44.27 44.27 44.27 -1.39 1,018 33,436 +236 Hover/Click
Nov21 201021 44.50 44.50 44.25 44.41 -1.38 1,428 34,259 +211 Hover/Click
Dec21 201021 45.64 45.74 44.31 44.52 -1.37 19,635 231,843 +891 Hover/Click
Jan22 201021 44.64 44.64 44.64 44.64 -1.36 384 28,174 +22 Hover/Click
Total Volume and Open Interest 585,164 2,428,078 -9,574  
Gas Oil(ICE) Weekly Monthly
Nov20 201021 338.50 339.75 326.50 328.00 -9.25 68,707 133,794 -7,681 Hover/Click
Dec20 201021 340.75 342.50 330.00 331.50 -8.50 70,295 162,366 -2,644 Hover/Click
Jan21 201021 346.00 347.00 335.25 336.50 -8.00 26,973 98,937 +3,096 Hover/Click
Feb21 201021 350.50 351.25 340.00 341.50 -7.50 8,972 59,341 +47 Hover/Click
Mar21 201021 354.75 354.75 344.50 345.75 -7.25 9,060 51,523 +1,654 Hover/Click
Apr21 201021 358.00 358.25 348.00 349.25 -7.25 5,914 28,112 -179 Hover/Click
May21 201021 361.75 361.75 351.75 352.75 -7.25 2,924 26,773 -606 Hover/Click
Jun21 201021 364.25 364.75 354.50 355.75 -7.00 6,397 48,820 +622 Hover/Click
Jul21 201021 368.00 368.00 358.50 359.50 -7.00 731 19,542 +29 Hover/Click
Aug21 201021 371.50 371.50 362.25 363.00 -7.00 807 13,246 +320 Hover/Click
Total Volume and Open Interest 209,561 915,874 -4,716  
Ethanol(CBOT)
Nov20 201021 1.520 1.550 1.510 1.520 +0.051 2 63 -2  
Dec20 201021 1.450 1.495 1.450 1.495 +0.051 7 13 +7  
Jan21 201021 1.480 1.480 1.480 1.480 +0.051        
Feb21 201021 1.480 1.480 1.480 1.480 +0.051        
Mar21 201021 1.480 1.480 1.480 1.480 +0.051        
Apr21 201021 1.495 1.495 1.495 1.495 +0.051        
May21 201021 1.495 1.495 1.495 1.495 +0.051        
Jun21 201021 1.495 1.495 1.495 1.495 +0.051        
Total Volume and Open Interest 9 76 +5  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201021 41.39 41.58 39.79 40.03 -1.67 39,699 92,721 -2,081 Hover/Click
Jan21 201021 41.68 41.84 40.09 40.31 -1.66 27,791 41,311 +927 Hover/Click
Feb21 201021 41.95 42.10 40.39 40.61 -1.63 17,951 14,985 -797 Hover/Click
Mar21 201021 42.21 42.29 40.70 40.90 -1.60 11,013 21,310 +209 Hover/Click
Apr21 201021 42.44 42.51 40.96 41.15 -1.57 3,978 7,286 +170 Hover/Click
May21 201021 42.63 42.70 41.20 41.37 -1.54 2,101 6,413 +288 Hover/Click
Jun21 201021 42.86 42.86 41.38 41.56 -1.52 6,945 41,277 +1,120 Hover/Click
Jul21 201021 42.91 42.91 41.53 41.71 -1.49 443 6,109 +17 Hover/Click
Aug21 201021 43.01 43.01 41.65 41.83 -1.46 382 6,298 -17 Hover/Click
Sep21 201021 41.92 41.92 41.92 41.92 -1.44 401 7,087 +147 Hover/Click
Oct21 201021 42.00 42.00 42.00 42.00 -1.41 215 6,878 +23 Hover/Click
Nov21 201021 42.07 42.07 42.07 42.07 -1.40 128 6,083 +45 Hover/Click
Dec21 201021 43.32 43.32 42.05 42.15 -1.38 4,194 82,535 +86 Hover/Click
Jan22 201021 42.19 42.19 42.19 42.19 -1.36 38 3,865 +36 Hover/Click
Feb22 201021 42.24 42.24 42.24 42.24 -1.33 1 2,502 +0 Hover/Click
Mar22 201021 42.30 42.30 42.30 42.30 -1.31 38 8,547 -4 Hover/Click
Total Volume and Open Interest 117,083 448,480 -11,348  
US Dollar Index(ICE) Weekly Monthly
Dec20 201021 93.035 93.060 92.460 92.600 -0.450 21,623 25,942 -230 Hover/Click
Mar21 201021 92.920 92.920 92.460 92.565 -0.450 118 651 +23 Hover/Click
Jun21 201021 92.545 92.545 92.545 92.545 -0.450 0 36 +0 Hover/Click
Total Volume and Open Interest 21,741 26,629 -207  
Australian Dollar(CME) Weekly Monthly
Dec20 201021 70.48 71.38 70.48 71.28 +0.62 80,296 133,921 -915 Hover/Click
Mar21 201021 70.69 71.40 70.53 71.31 +0.62 47 200 -8 Hover/Click
Jun21 201021 71.33 71.33 70.60 71.33 +0.62 2 103 +2 Hover/Click
Total Volume and Open Interest 80,702 134,943 -1,139  
British Pound(CME) Weekly Monthly
Dec20 201021 129.44 131.82 129.44 131.63 +2.17 115,006 142,492 -1,497 Hover/Click
Mar21 201021 130.19 131.87 130.19 131.71 +2.17 33 1,797 +1 Hover/Click
Jun21 201021 130.72 131.85 130.72 131.77 +2.17 0 220 +0 Hover/Click
Total Volume and Open Interest 116,055 145,971 -1,015  
Canadian Dollar(CME) Weekly Monthly
Dec20 201021 76.18 76.46 76.04 76.17 -0.06 53,330 116,470 -299 Hover/Click
Mar21 201021 76.40 76.48 76.08 76.20 -0.06 28 1,351 +3 Hover/Click
Jun21 201021 76.31 76.46 76.13 76.20 -0.06 10 427 +6 Hover/Click
Sep21 201021 76.21 76.40 76.16 76.21 -0.05 0 134 +0 Hover/Click
Total Volume and Open Interest 53,418 118,703 -280  
Japanese Yen(CME) Weekly Monthly
Dec20 201021 94.86 95.90 94.82 95.71 +0.82 55,829 167,691 -1,046 Hover/Click
Mar21 201021 94.96 96.00 94.95 95.84 +0.82 13 543 +3 Hover/Click
Jun21 201021 95.97 96.08 95.13 95.97 +0.83 0 120 +0 Hover/Click
Total Volume and Open Interest 55,892 168,749 -1,423  
Swiss Franc(CME) Weekly Monthly
Dec20 201021 110.42 110.90 110.41 110.71 +0.24 17,907 50,309 +1,857 Hover/Click
Mar21 201021 110.88 111.17 110.74 111.03 +0.25 3 137 +2 Hover/Click
Jun21 201021 111.32 111.33 111.32 111.32 +0.24 0 25 +0 Hover/Click
Total Volume and Open Interest 17,910 50,496 +1,859  
EuroFX(CME) Weekly Monthly
Dec20 201021 118.35 118.95 118.35 118.75 +0.35 176,853 631,283 +1,617 Hover/Click
Mar21 201021 118.66 119.19 118.61 119.01 +0.36 364 3,304 -6 Hover/Click
Jun21 201021 119.25 119.39 119.25 119.25 +0.35 12 1,006 +6 Hover/Click
Total Volume and Open Interest 177,948 640,236 -366  
Mexican Peso(CME) Weekly Monthly
Nov20 201021 474.63 474.63 472.25 472.75 unch 1 58 -1  
Dec20 201021 471.38 473.50 470.25 471.25 unch 51,918 119,615 -863 Hover/Click
Total Volume and Open Interest 51,949 120,364 -859  
Brazilian Real(CME) Weekly Monthly
Nov20 201021 179.30 179.75 177.35 178.10 -0.90 4,192 40,981 +1,061  
Dec20 201021 179.00 179.30 177.50 177.95 -0.90 594 944 -162 Hover/Click
Jan21 201021 178.50 178.85 177.60 177.90 -0.75 3 4 +2  
Feb21 201021 177.75 177.75 177.75 177.75 -0.75        
Total Volume and Open Interest 4,789 41,929 +901  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201021 173~210 173~240 172~170 173~030 -0~130 300,807 1,203,827 +1,205 Hover/Click
Mar21 201021 174~280 175~010 173~250 174~130 -0~140 396 7,293 +210 Hover/Click
Jun21 201021 174~130 174~130 174~130 174~130 -0~140       Hover/Click
Total Volume and Open Interest 301,203 1,211,120 +1,415  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201021 138~240 138~245 138~130 138~185 -0~040 1,040,956 3,225,310 -14,544 Hover/Click
Mar21 201021 138~125 138~135 138~015 138~070 -0~045 279 4,019 +100 Hover/Click
Jun21 201021 138~070 138~070 138~070 138~070 -0~045       Hover/Click
Total Volume and Open Interest 1,041,235 3,229,329 -14,444  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201021 125~232 125~236 125~190 125~214 -0~014 576,121 3,103,660 -17,086 Hover/Click
Mar21 201021 126~000 126~022 125~304 126~002 -0~014 844 1,766 +841 Hover/Click
Jun21 201021 126~002 126~002 126~002 126~002 -0~014       Hover/Click
Total Volume and Open Interest 576,965 3,105,426 -16,245  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201021 110~136 110~137 110~130 110~134 -0~001 171,997 1,963,934 +5,393 Hover/Click
Mar21 201021 110~121 110~140 110~121 110~140 -0~003 5 5 +5 Hover/Click
Jun21 201021 110~140 110~140 110~140 110~140 -0~003       Hover/Click
Total Volume and Open Interest 172,002 1,963,939 +5,398  
Eurodollars(CME) Weekly Monthly
Dec20 201021 99.765 99.765 99.760 99.760 -0.005 70,289 990,859 +2,300  
Mar21 201021 99.795 99.800 99.790 99.795 unch 37,061 1,036,117 +776  
Jun21 201021 99.805 99.810 99.800 99.805 unch 38,921 867,925 +2,505  
Sep21 201021 99.810 99.810 99.800 99.805 unch 69,885 764,676 -64  
Dec21 201021 99.775 99.775 99.765 99.770 +0.005 50,917 801,285 +2,038  
Mar22 201021 99.735 99.740 99.725 99.735 +0.005 68,306 677,728 +3,237  
Jun22 201021 99.725 99.725 99.710 99.720 +0.005 50,191 652,172 +4,331  
Sep22 201021 99.705 99.710 99.690 99.705 +0.005 41,637 394,415 +2,010  
Dec22 201021 99.680 99.680 99.660 99.675 +0.005 53,086 430,124 +4,815  
Mar23 201021 99.655 99.655 99.635 99.650 +0.005 40,923 471,949 +3,895  
Jun23 201021 99.615 99.615 99.590 99.610 +0.005 38,336 320,299 +6,699  
Sep23 201021 99.570 99.570 99.545 99.565 +0.005 31,454 268,390 -1,820  
Dec23 201021 99.510 99.510 99.480 99.505 unch 29,702 308,030 +2,272  
Mar24 201021 99.465 99.465 99.425 99.450 unch 26,087 239,952 +2,868  
Jun24 201021 99.405 99.405 99.365 99.390 unch 19,372 229,712 -497  
Sep24 201021 99.345 99.345 99.300 99.330 unch 29,787 194,132 +5,266  
Dec24 201021 99.280 99.280 99.235 99.265 unch 25,290 181,074 +2,905  
Mar25 201021 99.220 99.225 99.175 99.205 -0.005 13,205 120,059 +545  
Total Volume and Open Interest 827,953 9,319,246 -178,346  
Ultra T-Bond(CBOT)
Dec20 201021 216~03 216~09 213~27 215~01 -0~25 117,010 985,023 +2,297  
Mar21 201021 212~28 214~14 212~11 213~11 -0~24 15 19 +15  
Jun21 201021 213~11 213~11 213~11 213~11 -0~24        
Total Volume and Open Interest 117,025 985,042 +2,312  
Ultra 10-Yr T-Note(CBOT)
Dec20 201021 158~095 158~110 157~205 157~300 -0~080 171,673 906,725 +2,478  
Mar21 201021 157~150 157~150 157~150 157~150 -0~080 2 2 +2  
Jun21 201021 157~150 157~150 157~150 157~150 -0~080        
Total Volume and Open Interest 171,675 906,727 +2,480  
30 Day Federal Funds(CBOT)
Oct20 201021 99.912 99.912 99.910 99.910 unch 3,808 218,288 +956  
Nov20 201021 99.910 99.915 99.910 99.915 unch 2,591 171,757 -959  
Dec20 201021 99.920 99.920 99.915 99.920 unch 3,256 128,552 -1,532  
Jan21 201021 99.925 99.930 99.920 99.925 unch 1,283 175,971 -500  
Feb21 201021 99.930 99.930 99.925 99.930 unch 248 101,640 +21  
Mar21 201021 99.935 99.935 99.925 99.930 unch 5,172 64,336 -52  
Total Volume and Open Interest 31,478 1,348,451 -3,154  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201021 152.17 152.19 151.91 151.99 -0.18 971 13,561 +242 Hover/Click
Mar21 201021 151.99 151.99 151.99 151.99 -0.18       Hover/Click
Jun21 201021 151.99 151.99 151.99 151.99 -0.18       Hover/Click
Total Volume and Open Interest 971 13,561 +242  
Euro-Buxl(EUREX)
Dec20 201021 226.74 227.50 225.54 226.76 -0.44 48,595 226,609 -1,863  
Mar21 201021 224.44 225.12 224.44 225.12 -0.44 458 644 +457  
Jun21 201021 223.96 223.96 223.96 223.96 -0.44        
Total Volume and Open Interest 49,053 227,253 -1,406  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201021 175.67 175.86 175.34 175.71 -0.10 486,447 1,315,832 -5,524 Hover/Click
Mar21 201021 177.80 178.20 177.73 178.08 -0.12 199 3,402 +140 Hover/Click
Jun21 201021 175.31 175.31 175.31 175.31 -0.10       Hover/Click
Total Volume and Open Interest 486,646 1,319,234 -5,384  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201021 135.70 135.76 135.60 135.71 -0.04 261,335 1,016,806 -796 Hover/Click
Mar21 201021 135.60 135.60 135.60 135.60 -0.04 0 20 +0 Hover/Click
Jun21 201021 136.26 136.26 136.26 136.26 -0.04       Hover/Click
Total Volume and Open Interest 261,335 1,016,826 -796  
Euro-Schatz(EUREX)
Dec20 201021 112.43 112.44 112.41 112.43 -0.01 300,720 1,537,704 -99,191  
Mar21 201021 112.43 112.43 112.43 112.43 -0.01 0 1 +0  
Jun21 201021 113.22 113.22 113.22 113.22 -0.01        
Total Volume and Open Interest 300,720 1,537,705 -99,191  
3-Mth Euribor(EUREX)
Dec20 201021 100.515 100.515 100.515 100.515 unch 0 806 +0  
Mar21 201021 100.530 100.530 100.530 100.530 unch 0 698 +0  
Jun21 201021 100.540 100.540 100.540 100.540 -0.005 0 282 +0  
Total Volume and Open Interest 0 3,669 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201021 136~08 136~09 135~25 135~30 -0~16 164,402 534,013 -199 Hover/Click
Mar21 201021 135~01 135~01 135~01 135~01 -0~16 0 762 +0 Hover/Click
Total Volume and Open Interest 164,402 534,775 -199  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201021 99.95 99.95 99.94 99.94 -0.00 53,224 551,093 -4,385  
Mar21 201021 99.99 99.99 99.97 99.97 -0.01 60,947 665,437 +4,740  
Jun21 201021 100.03 100.04 100.01 100.02 -0.02 25,686 768,807 -5,519  
Sep21 201021 100.05 100.06 100.03 100.04 -0.01 15,586 588,696 +96  
Dec21 201021 100.05 100.06 100.03 100.04 -0.02 24,340 466,522 -1,138  
Mar22 201021 100.01 100.01 99.99 99.99 -0.03 24,739 436,349 -4,976  
Total Volume and Open Interest 308,057 4,690,464 -10,898  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201021 100.510 100.515 100.510 100.515 +0.005 24,939 534,959 -2,837  
Mar21 201021 100.525 100.530 100.525 100.530 unch 31,522 308,703 +2,833  
Jun21 201021 100.540 100.545 100.535 100.545 unch 44,594 380,789 +6,987  
Total Volume and Open Interest 448,910 3,408,300 -53,757  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201021 99.97 99.98 99.96 99.98 +0.01 5,074 140,810 +2,277  
Mar21 201021 99.97 99.98 99.96 99.98 +0.01 4,796 134,773 -604  
Jun21 201021 99.95 99.97 99.95 99.97 +0.01 2,889 141,393 -998  
Sep21 201021 99.95 99.97 99.95 99.97 +0.01 2,382 117,731 +124  
Dec21 201021 99.92 99.94 99.92 99.94 +0.01 1,815 85,026 -816  
Mar22 201021 99.92 99.93 99.91 99.93 +0.01 321 86,543 -249  
Jun22 201021 99.90 99.91 99.90 99.91 unch 128 36,579 -390  
Sep22 201021 99.89 99.90 99.88 99.90 unch 26 33,628 -337  
Dec22 201021 99.86 99.87 99.86 99.87 unch 2 1,062 +0  
Mar23 201021 99.84 99.84 99.84 99.84 -0.01 0 280 +0  
Total Volume and Open Interest 17,433 778,835 -993  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201021 99.24 99.26 99.18 99.20 -0.04 161,176 1,581,691 -12,735  
Mar21 201021 99.14 99.14 99.14 99.14 -0.05 0 1,650 +0  
Total Volume and Open Interest 161,176 1,583,341 -12,735  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201021 99.83 99.84 99.82 99.83 -0.00 134,202 1,137,856 -21,797  
Mar21 201021 99.83 99.83 99.83 99.83 -0.00        
Total Volume and Open Interest 134,202 1,137,856 -21,797  
Gold(CMX) Weekly Monthly
Oct20 201021 1913.6 1927.3 1913.6 1924.6 +14.2 43 1,195 +18 Hover/Click
Dec20 201021 1911.6 1936.0 1911.6 1929.5 +14.1 159,852 451,034 +2,306 Hover/Click
Feb21 201021 1917.8 1943.4 1917.8 1936.9 +14.0 4,533 49,938 +815 Hover/Click
Apr21 201021 1925.1 1948.6 1925.1 1942.5 +14.0 2,117 24,452 +648 Hover/Click
Jun21 201021 1940.9 1952.1 1931.4 1947.3 +13.9 3,044 17,386 +736 Hover/Click
Aug21 201021 1950.3 1950.3 1950.3 1950.3 +14.0 115 5,481 +1 Hover/Click
Oct21 201021 1951.5 1952.9 1951.5 1952.9 +14.0 23 3,161 -12 Hover/Click
Dec21 201021 1949.3 1961.3 1946.7 1955.5 +13.9 161 7,881 +39 Hover/Click
Feb22 201021 1958.5 1958.5 1958.5 1958.5 +14.0 0 35 +0 Hover/Click
Apr22 201021 1960.4 1960.4 1960.4 1960.4 +14.0 0 10 +0 Hover/Click
Jun22 201021 1966.0 1966.0 1966.0 1966.0 +14.0 0 98 +0 Hover/Click
Aug22 201021 1967.5 1967.5 1967.5 1967.5 +14.0       Hover/Click
Total Volume and Open Interest 170,401 562,400 +4,635  
Silver(CMX) Weekly Monthly
Dec20 201021 2479.5 2542.5 2477.5 2524.1 +26.1 63,701 127,794 +411 Hover/Click
Mar21 201021 2501.0 2558.0 2495.0 2539.7 +26.0 1,492 20,429 +50 Hover/Click
May21 201021 2555.0 2568.0 2517.5 2551.2 +25.6 378 5,242 +55 Hover/Click
Jul21 201021 2559.0 2576.0 2527.5 2560.0 +24.6 88 1,922 +25 Hover/Click
Sep21 201021 2558.5 2568.3 2558.5 2568.3 +24.6 10 464 -2 Hover/Click
Dec21 201021 2579.0 2580.5 2579.0 2580.5 +24.6 28 656 +12 Hover/Click
Mar22 201021 2588.0 2588.0 2588.0 2588.0 +24.6 0 2 +0 Hover/Click
Total Volume and Open Interest 65,823 157,162 +356  
Platinum(NYMEX) Weekly Monthly
Oct20 201021 887.6 891.6 887.6 889.1 +16.7 58 152 +8 Hover/Click
Jan21 201021 876.7 898.7 875.1 893.9 +16.6 9,622 50,501 +414 Hover/Click
Apr21 201021 884.4 903.4 883.1 899.3 +15.8 79 1,445 +5 Hover/Click
Jul21 201021 905.2 905.2 905.2 905.2 +15.8 0 44 +0 Hover/Click
Total Volume and Open Interest 9,769 52,258 +426  
Palladium(NYMEX) Weekly Monthly
Dec20 201021 2417.70 2429.70 2406.20 2427.50 +9.80 1,001 9,621 +117 Hover/Click
Mar21 201021 2425.60 2436.40 2413.60 2435.00 +9.50 52 412 +34 Hover/Click
Jun21 201021 2432.10 2432.10 2432.10 2432.10 +9.60 0 15 +0 Hover/Click
Total Volume and Open Interest 1,053 10,048 +151  
Copper(CMX) Weekly Monthly
Dec20 201021 314.15 321.80 314.05 319.85 +5.05 53,712 142,088 +2,204 Hover/Click
Mar21 201021 314.15 321.10 313.85 319.45 +4.85 6,933 59,532 +693 Hover/Click
May21 201021 315.25 320.45 314.20 319.20 +4.85 2,084 15,571 -14 Hover/Click
Jul21 201021 315.00 320.00 314.20 319.10 +4.85 723 11,213 +1 Hover/Click
Sep21 201021 317.55 320.00 317.55 319.10 +4.80 288 3,219 -40 Hover/Click
Total Volume and Open Interest 64,827 241,687 +2,810  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201021 28187 28378 28077 28134 -48 156,936 91,244 -415 Hover/Click
Mar21 201021 28183 28280 27996 28043 -50 298 2,189 +247 Hover/Click
Jun21 201021 27995 28077 27995 27995 -57 0 2 +0 Hover/Click
Sep21 201021 27900 27900 27900 27900 -57       Hover/Click
Total Volume and Open Interest 157,234 93,435 -168  
S & P 500(CME) Weekly Monthly
Dec20 201021 3428.25 3456.75 3421.25 3432.50 +0.25 1,754 15,911 +446  
Mar21 201021 3422.75 3422.75 3422.75 3422.75 +0.25 0 26 +0  
Jun21 201021 3411.75 3411.75 3411.75 3411.75 -1.50        
Sep21 201021 3400.75 3400.75 3400.75 3400.75 -1.25        
Total Volume and Open Interest 1,754 16,011 +446  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201021 3437.00 3458.00 3420.50 3432.50 +0.25 1,645,853 2,406,069 +2,835 Hover/Click
Mar21 201021 3429.00 3450.00 3411.00 3422.75 +0.25 1,073 23,061 +151 Hover/Click
Jun21 201021 3415.00 3435.75 3403.00 3411.75 -1.50 3 321 +0 Hover/Click
Sep21 201021 3400.75 3404.25 3400.75 3400.75 -1.25 0 19 +0 Hover/Click
Total Volume and Open Interest 1,646,929 2,429,471 +2,986  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201021 11675.25 11779.25 11585.00 11691.25 +30.50 623,203 216,650 +225 Hover/Click
Mar21 201021 11669.00 11768.00 11580.00 11682.25 +30.75 763 1,819 +43 Hover/Click
Jun21 201021 11673.25 11747.50 11574.00 11673.25 +31.75 0 399 +0 Hover/Click
Total Volume and Open Interest 623,966 218,868 +268  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201021 1981.00 1993.50 1966.30 1966.70 -14.00 9,807 57,516 +651 Hover/Click
Mar21 201021 1965.20 1981.70 1965.20 1965.20 -14.00       Hover/Click
Jun21 201021 1966.60 1966.60 1966.60 1966.60 -14.00       Hover/Click
Total Volume and Open Interest 9,807 57,516 +651  
Volatility Index(CBOE)
Oct20 201021 29.20 30.30 28.60 29.07 -0.21 35,029 37,794 -8,113  
Nov20 201021 29.90 30.45 29.07 29.23 -0.75 46,162 158,782 +5,637  
Dec20 201021 29.20 29.65 28.50 28.83 -0.52 11,801 39,122 +810  
Jan21 201021 28.53 28.95 27.95 28.23 -0.47 5,194 19,430 +643  
Total Volume and Open Interest 106,481 284,677 -142  
S & P 600(CME)
Dec20 201021 915.90 915.90 915.90 915.90 -3.90        
Mar21 201021 916.50 916.50 916.50 916.50 -3.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201021 1615.30 1628.60 1600.20 1603.10 -11.70 137,486 543,222 +2,058 Hover/Click
Mar21 201021 1623.40 1624.40 1597.30 1599.40 -11.90 11 240 +2 Hover/Click
Jun21 201021 1596.80 1596.80 1596.80 1596.80 -10.60       Hover/Click
Total Volume and Open Interest 137,497 543,462 +2,060  
Nikkei 225(CME)
Dec20 201021 23605 23700 23535 23570 -40 4,178 17,381 +503  
Mar21 201021 23530 23655 23530 23530 -40 0 21 +0  
Total Volume and Open Interest 4,178 17,402 +503  
Nikkei 225(SGX) Weekly Monthly
Dec20 201021 23540 23680 23520 23635 +95 64,123 115,424 +3,724  
Mar21 201021 23600 23600 23600 23600 +100 0 980 +0  
Jun21 201021 23450 23450 23450 23450 +95 0 6,608 +0  
Total Volume and Open Interest 64,123 146,492 +3,724  
Nikkei 225 Mini(JPX)
Dec20 201021 23590 23680 23585 23650 +120 410,575 413,153 +15,230  
Mar21 201021 23470 23620 23470 23580 +110 11,817 17,162 +105  
Jun21 201021 23315 23445 23315 23420 +120 315 1,631 -41  
Total Volume and Open Interest 444,862 448,645 +16,340  
Nikkei 225(JPX)
Dec20 201021 23590 23680 23580 23650 +120 35,973 306,133 +666  
Mar21 201021 23520 23610 23520 23580 +110 464 8,944 +26  
Jun21 201021 23460 23460 23420 23420 +120 0 16,287 -1  
Total Volume and Open Interest 36,462 396,958 +715  
Nikkei 225(CME) Yen
Dec20 201021 23580 23675 23510 23550 -40 25,762 43,863 -703  
Mar21 201021 23485 23605 23460 23485 -40 0 12 +0  
Jun21 201021 23305 23305 23305 23305 -40        
Total Volume and Open Interest 25,762 43,875 -703  
Nikkei 225(CME) e-Mini Yen
Dec20 201021 23550 23550 23550 23550 -40        
Mar21 201021 23490 23490 23490 23490 -40        
Jun21 201021 23310 23310 23310 23310 -40        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201021 4941.0 4958.5 4829.0 4849.5 -75.5 34,376 249,388 +0  
Dec20 201021 4924.0 4948.0 4838.5 4841.0 -75.5 39 56,657 +0  
Jan21 201021 4832.5 4832.5 4832.5 4832.5 -75.5        
Mar21 201021 4826.5 4826.5 4826.5 4826.5 -75.5        
Jun21 201021 4739.5 4739.5 4739.5 4739.5 -75.5        
Sep21 201021 4724.0 4724.0 4724.0 4724.0 -75.5        
Total Volume and Open Interest 34,415 320,551 +0  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201021 24503 24891 24466 24640 +138 111,209 112,887 -778  
Nov20 201021 24493 24861 24458 24609 +116 1,674 3,420 +874  
Dec20 201021 24500 24858 24449 24607 +117 204 14,811 -48  
Total Volume and Open Interest 113,213 134,592 -30  
DAX(EUREX) Weekly Monthly
Dec20 201021 12758.0 12806.5 12521.0 12541.0 -203.5 71,340 74,314 -5,245  
Mar21 201021 12779.0 12785.0 12529.0 12529.0 -203.5 48 1,237 -4  
Jun21 201021 12550.0 12559.0 12538.0 12538.0 -202.5 10 13 +10  
Total Volume and Open Interest 71,398 75,564 -5,239  
Mini-DAX(EUREX)
Dec20 201021 12745.0 12806.0 12521.0 12541.0 -203.5 46,329 15,832 -1,400  
Mar21 201021 12771.0 12782.0 12525.0 12529.0 -203.5 68 192 -2  
Jun21 201021 12600.0 12600.0 12538.0 12538.0 -202.5 18 24 +17  
Total Volume and Open Interest 46,415 16,048 -1,385  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201021 3225 3243 3164 3171 -55 673,373 3,302,827 -99,941  
Mar21 201021 3212 3212 3153 3156 -56 94 46,699 +30  
Jun21 201021 3110 3110 3110 3110 -55 0 45,191 -1  
Total Volume and Open Interest 673,467 3,416,744 -99,912  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201021 10144 10164 9932 9991 -125 27,475 143,156 -3,556  
Mar21 201021 9997 9997 9828 9878 -125 58 752 +49  
Jun21 201021 9728 9728 9728 9728 -124 30 288 +28  
Total Volume and Open Interest 27,563 144,196 -3,479  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201021 5863.50 5890.50 5729.00 5745.00 -128.00 71,492 758,451 +677  
Mar21 201021 5799.50 5800.00 5707.00 5707.00 -128.00 0 1,729 +0  
Jun21 201021 5669.50 5669.50 5660.50 5660.50 -128.00 0 71 +0  
Total Volume and Open Interest 71,492 760,251 +677  
SPI 200(SFE) Weekly Monthly
Dec20 201021 6174.0 6203.0 6165.0 6181.0 +12.0 34,324 300,062 +431  
Mar21 201021 6118.0 6118.0 6118.0 6118.0 +12.0 0 1,753 +0  
Jun21 201021 6096.0 6096.0 6096.0 6096.0 +12.0 0 288 +0  
Total Volume and Open Interest 34,374 302,322 +481  
FTSE MIB(ISE)
Dec20 201021 19485.00 19535.00 18970.00 19028.00 -408.00 14,140 65,171 -3,711  
Mar21 201021 19335.00 19335.00 18900.00 18931.00 -405.00 17 258 +9  
Jun21 201021 18546.00 18546.00 18546.00 18546.00 -365.00 0 5 +0  
Total Volume and Open Interest 14,157 65,434 -3,702  
KOSPI 200(KFE)
Dec20 201021 315.00 316.65 314.20 316.10 +1.10 217,692 282,282 +1,051  
Mar21 201021 310.70 312.00 310.00 311.30 +1.10 763 11,765 +887  
Jun21 201021 314.40 314.85 314.15 314.80 unch 37 14,807 +0  
Total Volume and Open Interest 218,497 334,618 +4,142  
GSCI(CME) Weekly Monthly
Nov20 201021 360.45 364.45 359.60 360.70 -3.35 18 5,559 -10  
Dec20 201021 363.05 363.05 362.80 363.05 -4.35        
Jan21 201021 362.45 362.45 362.45 362.45 -4.35        
Total Volume and Open Interest 18 5,559 -10  
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!!!