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 Mon October 26, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201026 1083.75 1089.75 1078.00 1087.75 +4.00 149,124 183,793 -15,521 Hover/Click
Jan21 201026 1081.00 1087.75 1075.25 1083.50 +2.50 104,986 355,142 +6,667 Hover/Click
Mar21 201026 1067.25 1073.25 1062.25 1069.00 +1.50 51,639 208,793 +4,776 Hover/Click
May21 201026 1064.00 1066.25 1056.00 1061.50 unch 21,547 110,872 +4,200 Hover/Click
Jul21 201026 1061.75 1064.00 1054.00 1058.50 -1.25 12,302 77,463 -303 Hover/Click
Aug21 201026 1046.00 1052.25 1043.25 1046.75 -2.25 514 5,903 -18 Hover/Click
Sep21 201026 1013.25 1016.25 1007.50 1011.50 -1.50 552 3,930 +171 Hover/Click
Nov21 201026 981.75 985.75 977.25 982.75 unch 7,361 64,587 +516 Hover/Click
Jan22 201026 978.75 982.50 974.25 979.25 -0.50 352 8,720 +44 Hover/Click
Mar22 201026 962.50 962.50 954.50 959.75 unch 678 23,545 +306 Hover/Click
May22 201026 954.00 958.25 951.75 955.25 -0.50 182 3,921 -28 Hover/Click
Jul22 201026 956.75 961.00 955.25 958.75 -0.75 121 1,425 +57 Hover/Click
Aug22 201026 953.50 953.50 953.50 953.50 -1.25 0 33 +0 Hover/Click
Sep22 201026 934.75 934.75 934.75 934.75 -1.25 0 36 +0 Hover/Click
Total Volume and Open Interest 349,526 1,050,780 +930  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201026 385.70 389.90 381.40 389.60 +3.20 70,128 153,494 +3,385 Hover/Click
Jan21 201026 379.20 383.50 375.60 383.10 +3.50 28,629 86,587 +2,298 Hover/Click
Mar21 201026 366.50 369.50 363.00 369.10 +2.10 25,679 80,830 +417 Hover/Click
May21 201026 357.70 358.50 353.40 357.70 unch 10,876 52,479 +843 Hover/Click
Jul21 201026 353.30 354.50 349.10 352.70 -0.90 5,053 33,363 +1,225 Hover/Click
Aug21 201026 346.90 348.10 343.60 346.40 -1.50 483 6,181 -30 Hover/Click
Sep21 201026 339.00 339.40 335.20 338.30 -0.90 934 6,631 -241 Hover/Click
Oct21 201026 326.90 328.80 325.50 328.40 -0.50 243 6,225 +44 Hover/Click
Dec21 201026 328.20 328.80 324.80 327.70 -0.50 1,959 14,806 -100 Hover/Click
Jan22 201026 326.50 326.50 322.90 325.90 -0.60 51 962 +16 Hover/Click
Total Volume and Open Interest 144,305 447,745 +7,939  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201026 34.16 34.82 34.01 34.46 +0.35 76,316 144,776 -2,353 Hover/Click
Jan21 201026 34.00 34.64 33.87 34.24 +0.29 27,323 88,496 +1,783 Hover/Click
Mar21 201026 33.80 34.42 33.69 33.96 +0.19 27,093 79,872 +1,070 Hover/Click
May21 201026 33.63 34.28 33.55 33.76 +0.13 14,613 60,045 +1,376 Hover/Click
Jul21 201026 33.66 34.23 33.47 33.67 +0.11 6,399 44,236 +134 Hover/Click
Aug21 201026 33.32 33.97 33.32 33.46 +0.09 1,051 8,738 +86 Hover/Click
Sep21 201026 33.48 33.66 33.01 33.14 +0.10 1,272 5,445 +346 Hover/Click
Oct21 201026 32.70 33.20 32.62 32.75 +0.07 985 7,248 +427 Hover/Click
Dec21 201026 32.57 33.14 32.54 32.70 +0.05 1,673 18,891 +191 Hover/Click
Jan22 201026 32.59 32.87 32.54 32.59 +0.03 345 1,278 +97 Hover/Click
Total Volume and Open Interest 157,290 465,622 +3,195  
Canola(WCE) Weekly Monthly
Nov20 201026 549.7 551.9 541.9 543.2 -6.8 7,486 16,329 -3,726 Hover/Click
Jan21 201026 550.9 552.9 546.9 547.9 -3.1 16,382 90,475 +2,299 Hover/Click
Mar21 201026 550.7 554.5 549.8 551.1 -1.8 5,402 39,589 +469 Hover/Click
May21 201026 546.9 548.8 546.0 547.7 -1.1 2,173 17,045 -547 Hover/Click
Jul21 201026 541.7 543.9 541.1 542.5 -0.9 673 8,206 +143 Hover/Click
Total Volume and Open Interest 32,976 192,576 -787  
Corn(CBOT) Weekly Monthly
Dec20 201026 419.25 419.75 412.75 417.75 -1.50 196,234 746,914 +1,635 Hover/Click
Mar21 201026 419.50 420.00 414.25 418.50 -1.75 92,899 378,527 +7,663 Hover/Click
May21 201026 419.75 420.75 415.50 419.25 -2.00 24,619 149,637 +2,247 Hover/Click
Jul21 201026 420.25 420.25 415.00 419.25 -1.00 26,697 152,362 +214 Hover/Click
Sep21 201026 397.75 397.75 393.75 396.50 -2.00 3,457 56,923 +15 Hover/Click
Dec21 201026 394.25 394.25 390.00 392.25 -1.75 14,921 153,339 +167 Hover/Click
Mar22 201026 399.25 399.25 396.00 397.75 -2.25 650 9,111 +27 Hover/Click
May22 201026 400.75 400.75 398.50 399.75 -1.50 31 1,471 +9 Hover/Click
Jul22 201026 401.50 402.25 399.00 400.75 -1.00 376 7,736 +141 Hover/Click
Sep22 201026 391.00 393.50 387.50 390.75 -1.75 48 939 +17 Hover/Click
Total Volume and Open Interest 360,125 1,664,566 +12,255  
Wheat(CBOT) Weekly Monthly
Dec20 201026 632.75 633.00 616.00 620.00 -12.75 63,702 222,624 +866 Hover/Click
Mar21 201026 632.25 632.75 616.25 620.25 -12.25 18,736 78,607 -329 Hover/Click
May21 201026 630.50 630.50 615.50 619.00 -11.50 7,316 36,141 +34 Hover/Click
Jul21 201026 618.00 618.00 603.25 608.25 -9.75 8,203 68,387 +889 Hover/Click
Sep21 201026 619.50 619.50 605.75 611.25 -9.00 2,351 12,428 +449 Hover/Click
Dec21 201026 623.50 624.25 612.00 618.00 -8.25 1,665 26,138 +425 Hover/Click
Total Volume and Open Interest 102,244 451,268 +2,401  
Wheat(KCBT) Weekly Monthly
Dec20 201026 569.50 569.50 548.25 552.00 -17.75 22,756 110,945 +53 Hover/Click
Mar21 201026 575.75 576.00 555.25 559.50 -17.00 12,690 64,056 +1,107 Hover/Click
May21 201026 581.50 581.50 561.25 565.25 -17.00 2,904 24,839 +292 Hover/Click
Jul21 201026 585.00 585.00 565.00 569.00 -16.00 3,795 29,228 +207 Hover/Click
Sep21 201026 583.75 585.25 570.00 574.25 -15.50 1,282 6,636 +388 Hover/Click
Dec21 201026 591.00 591.00 578.50 582.75 -14.75 807 5,844 +210 Hover/Click
Mar22 201026 584.25 587.75 583.75 587.75 -14.00 31 484 +9 Hover/Click
Total Volume and Open Interest 44,270 242,455 +2,269  
Wheat(MGE) Weekly Monthly
Dec20 201026 576.25 577.25 563.75 565.00 -12.50 8,600 35,091 -236 Hover/Click
Mar21 201026 586.00 586.00 572.75 574.75 -12.25 4,863 23,592 +272 Hover/Click
May21 201026 590.50 590.50 578.50 580.75 -10.75 869 5,818 +22 Hover/Click
Jul21 201026 590.25 590.25 583.50 586.25 -9.50 680 4,573 +235 Hover/Click
Sep21 201026 595.00 595.25 583.50 586.75 -7.25 365 3,403 +94 Hover/Click
Dec21 201026 588.00 594.00 588.00 592.00 -6.75 142 2,075 +19 Hover/Click
Total Volume and Open Interest 15,525 74,719 +406  
Oats(CBOT) Weekly Monthly
Dec20 201026 304.50 307.75 300.75 306.50 +3.00 353 4,621 -40 Hover/Click
Mar21 201026 302.25 306.00 300.00 305.00 +2.75 129 769 +26 Hover/Click
May21 201026 302.00 303.25 301.25 303.25 +1.00 20 133 +12 Hover/Click
Jul21 201026 302.00 304.00 302.00 304.00 +2.00 2 47 -1 Hover/Click
Total Volume and Open Interest 504 5,574 -3  
Rough Rice(CBOT) Weekly Monthly
Nov20 201026 12.35 12.45 12.27 12.29 -0.06 1,179 2,995 -715 Hover/Click
Jan21 201026 12.52 12.63 12.42 12.44 -0.07 1,190 7,040 +965 Hover/Click
Mar21 201026 12.70 12.81 12.63 12.63 -0.03 1 78 +0 Hover/Click
May21 201026 12.73 12.73 12.73 12.73 -0.03 0 5 +0 Hover/Click
Total Volume and Open Interest 2,370 10,146 +250  
Live Cattle(CME) Weekly Monthly
Oct20 201026 103.180 104.285 103.150 103.980 +0.630 894 2,172 -600 Hover/Click
Dec20 201026 103.580 104.200 102.535 103.400 -0.180 19,840 107,215 +70 Hover/Click
Feb21 201026 106.500 107.200 105.535 106.400 -0.235 10,651 64,666 +520 Hover/Click
Apr21 201026 109.100 109.950 108.635 109.500 +0.215 6,916 50,193 +129 Hover/Click
Jun21 201026 103.535 104.800 103.100 104.550 +0.850 4,994 35,751 +693 Hover/Click
Aug21 201026 103.000 104.500 102.830 104.300 +1.100 1,614 6,822 +420 Hover/Click
Total Volume and Open Interest 45,519 270,208 +1,364  
Feeder Cattle(CME) Weekly Monthly
Oct20 201026 133.100 134.130 133.000 133.700 +0.165 656 1,384 -63 Hover/Click
Nov20 201026 129.630 131.150 129.035 130.575 +0.925 1,221 7,343 +1 Hover/Click
Jan21 201026 125.550 127.135 125.250 126.785 +1.235 3,558 24,068 +516 Hover/Click
Mar21 201026 125.450 126.800 125.250 126.450 +0.915 1,818 9,044 +184 Hover/Click
Apr21 201026 127.800 128.950 127.535 128.550 +0.665 739 1,745 +55 Hover/Click
May21 201026 129.000 130.130 128.735 129.750 +0.750 500 1,341 +88 Hover/Click
Aug21 201026 136.500 137.880 136.350 137.630 +0.845 155 712 +64 Hover/Click
Total Volume and Open Interest 8,647 45,642 +845  
Lean Hogs(CME) Weekly Monthly
Dec20 201026 66.680 67.950 65.300 67.750 +0.720 21,216 87,617 -3,016 Hover/Click
Feb21 201026 66.930 67.780 65.650 67.650 +0.720 9,230 46,261 +93 Hover/Click
Apr21 201026 69.500 70.200 68.680 70.080 +0.350 5,831 45,372 -691 Hover/Click
May21 201026 74.050 74.530 73.600 74.450 +0.270 27 1,544 +0  
Jun21 201026 78.750 79.480 78.130 79.280 +0.380 2,158 21,811 -70 Hover/Click
Jul21 201026 78.980 79.550 78.430 79.430 +0.350 694 8,603 -50 Hover/Click
Aug21 201026 77.700 78.500 77.500 78.400 +0.370 548 5,022 -19 Hover/Click
Oct21 201026 67.030 67.580 66.650 67.450 +0.370 103 1,663 +18 Hover/Click
Total Volume and Open Interest 39,826 218,443 -3,737  
Class III Milk(CME) Weekly Monthly
Oct20 201026 21.61 21.64 21.61 21.63 unch 72 4,740 -22 Hover/Click
Nov20 201026 22.52 23.00 22.26 22.76 +0.57 1,175 5,279 +20 Hover/Click
Dec20 201026 20.30 21.16 20.30 20.99 +0.83 871 4,365 +233 Hover/Click
Jan21 201026 18.08 18.70 18.00 18.59 +0.49 192 1,984 +19 Hover/Click
Feb21 201026 16.95 17.20 16.90 17.10 +0.14 35 1,270 +11 Hover/Click
Mar21 201026 16.64 16.70 16.45 16.65 -0.03 23 1,383 +7 Hover/Click
Apr21 201026 16.61 16.61 16.41 16.54 -0.02 19 869 +0 Hover/Click
May21 201026 16.55 16.61 16.54 16.55 unch 20 964 +5 Hover/Click
Jun21 201026 16.64 16.65 16.55 16.65 unch 17 961 +2 Hover/Click
Jul21 201026 16.58 16.79 16.58 16.79 -0.03 13 320 +4 Hover/Click
Aug21 201026 16.80 16.80 16.73 16.74 +0.02 6 286 +1 Hover/Click
Sep21 201026 16.66 16.80 16.66 16.80 -0.01 6 238 +1 Hover/Click
Oct21 201026 16.68 16.68 16.68 16.68 unch 8 227 -3 Hover/Click
Total Volume and Open Interest 2,476 23,153 +282  
Cocoa(ICE) Weekly Monthly
Dec20 201026 2485 2520 2463 2497 +18 9,780 65,249 -1,595 Hover/Click
Mar21 201026 2483 2510 2461 2492 +13 7,794 71,779 -68 Hover/Click
May21 201026 2472 2495 2449 2479 +9 5,216 30,278 +257 Hover/Click
Jul21 201026 2470 2489 2445 2475 +6 2,609 20,117 +1,239 Hover/Click
Sep21 201026 2469 2484 2455 2467 +3 233 9,475 -80 Hover/Click
Dec21 201026 2464 2478 2454 2459 unch 160 9,635 +58 Hover/Click
Mar22 201026 2461 2461 2461 2461 unch 6 629 +3 Hover/Click
Total Volume and Open Interest 25,798 208,023 -186  
Coffee "C"(ICE) Weekly Monthly
Dec20 201026 104.80 107.15 104.30 106.65 +1.05 22,411 89,455 -1,362 Hover/Click
Mar21 201026 107.20 109.85 107.10 109.35 +0.95 11,374 73,990 +137 Hover/Click
May21 201026 109.45 111.50 108.80 111.05 +1.00 4,348 32,749 -194 Hover/Click
Jul21 201026 110.85 113.00 110.30 112.60 +1.05 4,329 30,923 +317 Hover/Click
Sep21 201026 112.75 114.20 111.65 113.85 +1.00 1,684 14,621 +357 Hover/Click
Dec21 201026 114.00 115.80 113.50 115.50 +1.00 1,456 16,147 +405 Hover/Click
Total Volume and Open Interest 46,145 274,302 -280  
Orange Juice(ICE) Weekly Monthly
Nov20 201026 114.10 117.50 113.40 117.10 +2.10 544 1,409 -313 Hover/Click
Jan21 201026 114.35 114.80 112.70 114.45 +0.95 1,330 8,293 +483 Hover/Click
Mar21 201026 115.25 115.70 114.90 115.65 +0.80 51 1,092 +31 Hover/Click
May21 201026 117.80 118.10 117.50 117.95 +0.75 5 274 +5 Hover/Click
Jul21 201026 120.75 120.75 120.75 120.75 +0.65 0 110 +0 Hover/Click
Sep21 201026 123.55 123.55 123.55 123.55 +0.65 0 26 +0 Hover/Click
Total Volume and Open Interest 1,930 11,210 +206  
Sugar #11(ICE) Weekly Monthly
Mar21 201026 14.66 14.85 14.37 14.77 +0.05 58,019 457,033 +6,587 Hover/Click
May21 201026 13.89 14.02 13.67 13.98 -0.01 23,780 163,374 +1,905 Hover/Click
Jul21 201026 13.34 13.44 13.17 13.41 -0.04 22,848 132,494 +6,209 Hover/Click
Oct21 201026 13.18 13.26 13.01 13.23 -0.04 13,344 101,049 -1,246 Hover/Click
Mar22 201026 13.44 13.50 13.29 13.48 -0.05 5,297 58,197 +620 Hover/Click
May22 201026 13.06 13.12 12.94 13.09 -0.07 4,116 39,427 +139 Hover/Click
Jul22 201026 12.85 12.91 12.73 12.86 -0.10 5,177 33,529 +251 Hover/Click
Oct22 201026 12.83 12.89 12.71 12.82 -0.13 3,143 25,914 +1,753 Hover/Click
Total Volume and Open Interest 137,002 1,028,695 +16,773  
London Cocoa(LCE) Weekly Monthly
Dec20 201026 1695 1719 1689 1705 +10 3,503 43,603 +316 Hover/Click
Mar21 201026 1704 1723 1697 1713 +11 5,577 66,097 -48 Hover/Click
May21 201026 1684 1697 1675 1687 +5 3,144 35,870 -162 Hover/Click
Jul21 201026 1679 1683 1665 1674 +1 1,292 17,724 +144 Hover/Click
Sep21 201026 1674 1681 1664 1671 unch 840 17,740 +127 Hover/Click
Dec21 201026 1669 1683 1666 1671 -1 559 25,898 -324 Hover/Click
Mar22 201026 1681 1684 1678 1678 -1 3 3,772 +0 Hover/Click
Total Volume and Open Interest 14,918 212,727 +53  
London Sugar(LCE) Weekly Monthly
Dec20 201026 393.00 398.50 390.20 396.60 +1.00 4,116 33,989 -622 Hover/Click
Mar21 201026 395.90 401.50 392.80 399.50 +1.10 4,372 28,654 +885 Hover/Click
May21 201026 391.70 396.30 389.40 394.80 +0.50 2,193 17,453 +253 Hover/Click
Aug21 201026 382.70 386.70 380.60 386.10 +0.60 1,635 9,929 +498 Hover/Click
Oct21 201026 377.80 379.20 374.90 378.80 +0.40 270 4,420 +13 Hover/Click
Total Volume and Open Interest 12,899 97,212 +1,041  
Cotton(ICE) Weekly Monthly
Dec20 201026 71.35 72.38 71.22 72.11 +0.82 16,513 129,086 +789 Hover/Click
Mar21 201026 71.78 72.95 71.78 72.72 +0.85 7,470 69,497 +1,885 Hover/Click
May21 201026 72.54 73.46 72.42 73.22 +0.77 1,882 15,226 +564 Hover/Click
Jul21 201026 72.77 73.83 72.77 73.58 +0.72 878 10,992 +279 Hover/Click
Oct21 201026 71.81 71.81 71.81 71.81 +0.62 0 6 +0 Hover/Click
Dec21 201026 70.00 71.07 70.00 70.76 +0.57 661 19,348 +248 Hover/Click
Total Volume and Open Interest 27,609 246,610 +3,821  
Lumber(CME) Weekly Monthly
Nov20 201026 510.0 514.1 498.6 503.0 -12.3 201 1,343 -95  
Jan21 201026 458.3 478.5 454.6 466.6 +2.1 122 1,264 +37  
Mar21 201026 444.6 466.7 444.6 456.4 +0.3 7 386 +2  
May21 201026 460.0 461.4 452.5 454.8 +8.4 0 188 +0  
Jul21 201026 450.9 450.9 450.9 450.9 +8.4 0 12 +0  
Sep21 201026 452.4 452.4 452.4 452.4 +8.4        
Nov21 201026 452.4 452.4 452.4 452.4 +8.4        
Total Volume and Open Interest 330 3,193 -56  
Crude Oil(NYM) Weekly Monthly
Dec20 201026 39.69 39.74 38.28 38.56 -1.29 307,494 410,635 -10,118 Hover/Click
Jan21 201026 39.98 40.04 38.61 38.89 -1.26 86,926 224,089 -2,434 Hover/Click
Feb21 201026 40.27 40.33 38.96 39.22 -1.23 24,886 128,505 -842 Hover/Click
Mar21 201026 40.52 40.52 39.29 39.54 -1.19 18,978 150,361 -1,353 Hover/Click
Apr21 201026 40.72 40.72 39.60 39.82 -1.15 9,011 61,505 +1,981 Hover/Click
May21 201026 40.90 40.93 39.88 40.07 -1.11 5,350 50,149 -187 Hover/Click
Jun21 201026 41.12 41.18 40.03 40.28 -1.08 20,854 207,259 -1,444 Hover/Click
Jul21 201026 41.26 41.26 40.22 40.45 -1.06 2,192 44,111 -511 Hover/Click
Aug21 201026 40.96 41.16 40.41 40.59 -1.04 2,434 37,543 -595 Hover/Click
Sep21 201026 41.29 41.29 40.55 40.71 -1.01 2,891 63,214 +644 Hover/Click
Oct21 201026 41.50 41.50 40.59 40.80 -0.99 1,820 27,957 -957 Hover/Click
Nov21 201026 40.97 41.19 40.74 40.89 -0.97 749 30,792 -41 Hover/Click
Dec21 201026 41.75 41.75 40.76 40.98 -0.97 15,928 228,517 +527 Hover/Click
Jan22 201026 41.18 41.18 40.56 41.03 -0.97 680 30,202 +450 Hover/Click
Feb22 201026 41.09 41.09 41.09 41.09 -0.96 409 14,154 -9 Hover/Click
Mar22 201026 41.16 41.16 41.16 41.16 -0.94 765 20,409 -521 Hover/Click
Total Volume and Open Interest 510,755 2,011,507 -14,873  
e-miNY Crude Oil(NYM)
Dec20 201026 39.750 39.800 38.275 38.550 -1.300 11,172 1,508 -75  
Jan21 201026 39.825 39.825 38.625 38.900 -1.250 351 236 +7  
Feb21 201026 40.125 40.125 38.975 39.225 -1.225 8 88 -2  
Mar21 201026 40.400 40.400 39.325 39.550 -1.175 26 435 -4  
Apr21 201026 40.425 40.425 39.825 39.825 -1.150 2 47 -2  
May21 201026 40.025 40.075 40.025 40.075 -1.100 1 32 -1  
Jun21 201026 40.875 40.875 40.050 40.275 -1.075 6 145 +0  
Jul21 201026 40.450 40.450 40.450 40.450 -1.050 1 16 +1  
Aug21 201026 40.600 40.600 40.600 40.600 -1.025 0 6 +0  
Sep21 201026 41.175 41.175 40.700 40.700 -1.025 3 7 -1  
Total Volume and Open Interest 11,574 2,649 -77  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201026 114.88 114.88 111.18 112.18 -2.95 22,533 36,935 -5,433 Hover/Click
Dec20 201026 115.36 115.57 111.82 112.79 -3.05 58,744 109,263 -2,671 Hover/Click
Jan21 201026 116.46 116.46 113.24 114.05 -3.14 20,741 49,728 -272 Hover/Click
Feb21 201026 117.54 117.54 114.62 115.35 -3.16 8,763 32,059 -625 Hover/Click
Mar21 201026 118.68 118.68 115.84 116.53 -3.13 8,456 33,135 +233 Hover/Click
Apr21 201026 119.47 119.47 117.00 117.38 -3.12 4,033 21,332 -223 Hover/Click
May21 201026 120.25 120.25 117.99 118.54 -3.10 2,928 12,083 +183 Hover/Click
Jun21 201026 121.06 121.06 119.10 119.68 -3.07 6,420 27,873 -120 Hover/Click
Jul21 201026 121.00 121.54 120.42 121.00 -3.01 731 7,603 +20 Hover/Click
Aug21 201026 122.58 122.65 122.11 122.21 -2.97 491 6,033 +40 Hover/Click
Sep21 201026 123.88 124.23 123.20 123.45 -2.93 624 7,032 -27 Hover/Click
Oct21 201026 125.11 125.38 124.15 124.68 -2.86 503 5,067 +92 Hover/Click
Nov21 201026 126.21 126.21 125.31 125.84 -2.79 303 3,838 +33 Hover/Click
Dec21 201026 126.99 127.09 126.00 126.78 -2.74 3,022 34,519 +60 Hover/Click
Total Volume and Open Interest 138,517 414,492 -8,587  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201026 113.35 113.35 110.67 111.16 -2.73 17,201 37,014 -2,516 Hover/Click
Dec20 201026 112.12 112.62 109.25 109.69 -3.01 43,228 126,301 +85 Hover/Click
Jan21 201026 112.08 112.39 109.11 109.55 -3.02 16,976 42,354 +368 Hover/Click
Feb21 201026 113.05 113.05 110.04 110.49 -3.01 7,113 20,032 -497 Hover/Click
Mar21 201026 114.62 114.62 111.79 112.26 -3.00 5,265 32,876 +46 Hover/Click
Apr21 201026 124.51 125.12 122.99 123.44 -2.84 3,382 22,383 +183 Hover/Click
May21 201026 126.31 126.31 124.59 124.98 -2.76 2,441 12,360 +55 Hover/Click
Jun21 201026 127.69 127.69 124.97 125.42 -2.73 2,784 29,120 +127 Hover/Click
Jul21 201026 126.49 126.49 124.92 125.26 -2.69 893 6,811 +10 Hover/Click
Aug21 201026 125.21 126.02 124.26 124.67 -2.65 422 4,290 +8 Hover/Click
Total Volume and Open Interest 101,608 366,659 -2,306  
e-miNY RBOB Gasoline(NYM)
Nov20 201026 111.16 111.16 111.16 111.16 -2.73 0 3 +0  
Dec20 201026 112.70 112.70 109.69 109.69 -3.01 0 1 +0  
Jan21 201026 109.55 109.55 109.55 109.55 -3.02        
Feb21 201026 110.49 110.49 110.49 110.49 -3.01        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201026 2.941 3.080 2.907 3.024 +0.053 93,193 30,235 -14,004 Hover/Click
Dec20 201026 3.176 3.293 3.159 3.253 +0.058 95,702 175,864 +2,116 Hover/Click
Jan21 201026 3.298 3.410 3.287 3.371 +0.049 36,128 205,291 +2,261 Hover/Click
Feb21 201026 3.264 3.365 3.251 3.329 +0.044 17,077 83,534 +666 Hover/Click
Mar21 201026 3.159 3.244 3.143 3.213 +0.038 29,221 137,821 -571 Hover/Click
Apr21 201026 2.906 2.969 2.904 2.954 +0.027 21,321 78,447 -1,711 Hover/Click
May21 201026 2.870 2.926 2.870 2.916 +0.024 9,489 49,236 +950 Hover/Click
Jun21 201026 2.926 2.954 2.907 2.947 +0.023 3,703 33,851 +126 Hover/Click
Jul21 201026 2.950 2.992 2.948 2.988 +0.022 3,726 26,591 -628 Hover/Click
Aug21 201026 2.981 3.004 2.974 2.999 +0.020 3,705 27,011 +8 Hover/Click
Sep21 201026 2.952 2.990 2.952 2.987 +0.019 3,402 39,115 -166 Hover/Click
Oct21 201026 2.996 3.023 2.994 3.021 +0.017 12,880 91,781 -3,017 Hover/Click
Nov21 201026 3.058 3.083 3.058 3.083 +0.016 3,355 33,865 -419 Hover/Click
Dec21 201026 3.205 3.219 3.199 3.218 +0.017 2,780 27,458 -532 Hover/Click
Jan22 201026 3.304 3.320 3.304 3.319 +0.017 3,702 31,727 +874 Hover/Click
Feb22 201026 3.243 3.251 3.237 3.251 +0.014 1,953 19,837 +900 Hover/Click
Total Volume and Open Interest 344,556 1,188,852 -12,879  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201026 41.53 41.63 40.22 40.46 -1.31 257,199 260,989 -47,207 Hover/Click
Jan21 201026 41.83 41.92 40.59 40.81 -1.26 199,785 472,420 +29,675 Hover/Click
Feb21 201026 42.07 42.22 40.95 41.16 -1.19 64,452 226,177 +758 Hover/Click
Mar21 201026 42.39 42.48 41.30 41.50 -1.13 39,122 152,743 -267 Hover/Click
Apr21 201026 42.72 42.72 41.60 41.80 -1.09 16,459 86,496 +1,847 Hover/Click
May21 201026 42.95 42.95 41.91 42.08 -1.06 12,376 88,731 +546 Hover/Click
Jun21 201026 43.21 43.21 42.15 42.35 -1.04 32,136 195,224 -1,091 Hover/Click
Jul21 201026 43.39 43.39 42.41 42.55 -1.03 4,305 64,592 -12 Hover/Click
Aug21 201026 43.57 43.57 42.57 42.74 -1.02 5,764 44,742 +1,075 Hover/Click
Sep21 201026 42.83 42.92 42.83 42.92 -1.01 4,415 49,750 -328 Hover/Click
Oct21 201026 43.07 43.07 43.07 43.07 -1.00 849 33,274 -236 Hover/Click
Nov21 201026 43.25 43.25 42.75 43.21 -0.99 797 34,292 -6 Hover/Click
Dec21 201026 44.14 44.14 43.15 43.34 -0.97 22,164 240,337 +1,763 Hover/Click
Jan22 201026 43.46 43.46 43.46 43.46 -0.96 771 28,622 +121 Hover/Click
Total Volume and Open Interest 669,968 2,437,458 -12,341  
Gas Oil(ICE) Weekly Monthly
Nov20 201026 330.50 330.50 318.00 320.25 -14.75 54,312 127,241 +2,043 Hover/Click
Dec20 201026 332.75 333.50 321.25 323.25 -14.50 72,453 179,498 +8,137 Hover/Click
Jan21 201026 336.75 336.75 326.50 328.00 -14.50 25,713 98,860 -726 Hover/Click
Feb21 201026 341.25 341.25 331.50 332.75 -14.50 17,657 56,201 -2,252 Hover/Click
Mar21 201026 345.75 345.75 335.50 336.75 -14.50 12,125 51,159 +652 Hover/Click
Apr21 201026 348.50 348.50 339.25 340.25 -14.25 6,389 29,156 -232 Hover/Click
May21 201026 349.00 350.00 342.50 343.75 -14.00 3,097 27,600 -280 Hover/Click
Jun21 201026 353.25 353.25 345.50 346.75 -13.75 9,066 50,928 +424 Hover/Click
Jul21 201026 357.00 357.00 350.00 350.50 -13.50 1,560 20,482 +526 Hover/Click
Aug21 201026 359.75 360.25 353.25 354.00 -13.50 885 13,222 -89 Hover/Click
Total Volume and Open Interest 213,470 932,341 +9,584  
Ethanol(CBOT)
Nov20 201026 1.560 1.570 1.540 1.567 +0.047 0 45 +0  
Dec20 201026 1.510 1.510 1.500 1.510 +0.015 2 14 +1  
Jan21 201026 1.495 1.495 1.495 1.495 +0.015        
Feb21 201026 1.495 1.495 1.495 1.495 +0.015        
Mar21 201026 1.495 1.495 1.495 1.495 +0.015        
Apr21 201026 1.510 1.510 1.510 1.510 +0.015        
May21 201026 1.510 1.510 1.510 1.510 +0.015        
Jun21 201026 1.510 1.510 1.510 1.510 +0.015        
Total Volume and Open Interest 2 59 +1  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201026 0.00 0.00 0.00 0.00 unch 32,291 101,696 +6,228 Hover/Click
Jan21 201026 0.00 0.00 0.00 0.00 unch 17,415 23,090 +499 Hover/Click
Feb21 201026 0.00 0.00 0.00 0.00 unch 11,224 11,165 -240 Hover/Click
Mar21 201026 0.00 0.00 0.00 0.00 unch 6,418 17,068 +282 Hover/Click
Apr21 201026 0.00 0.00 0.00 0.00 unch 2,262 6,200 -116 Hover/Click
May21 201026 0.00 0.00 0.00 0.00 unch 930 5,974 -7 Hover/Click
Jun21 201026 0.00 0.00 0.00 0.00 unch 4,834 35,000 +432 Hover/Click
Jul21 201026 0.00 0.00 0.00 0.00 unch 211 5,672 -23 Hover/Click
Aug21 201026 0.00 0.00 0.00 0.00 unch 277 6,236 +6 Hover/Click
Sep21 201026 0.00 0.00 0.00 0.00 unch 517 6,623 -75 Hover/Click
Oct21 201026 0.00 0.00 0.00 0.00 unch 202 6,815 -40 Hover/Click
Nov21 201026 0.00 0.00 0.00 0.00 unch 196 6,183 -14 Hover/Click
Dec21 201026 0.00 0.00 0.00 0.00 unch 5,792 81,785 +490 Hover/Click
Jan22 201026 0.00 0.00 0.00 0.00 unch 126 3,822 +74 Hover/Click
Feb22 201026 0.00 0.00 0.00 0.00 unch 29 2,633 -23 Hover/Click
Mar22 201026 0.00 0.00 0.00 0.00 unch 110 7,947 -80 Hover/Click
Total Volume and Open Interest 111,530 459,075 +3,557  
US Dollar Index(ICE) Weekly Monthly
Dec20 201026 92.750 93.110 92.730 93.045 +0.280 12,272 29,729 -468 Hover/Click
Mar21 201026 92.715 93.050 92.715 93.010 +0.280 77 626 -42 Hover/Click
Jun21 201026 92.990 92.990 92.990 92.990 +0.280 1 37 +1 Hover/Click
Total Volume and Open Interest 12,350 30,392 -509  
Australian Dollar(CME) Weekly Monthly
Dec20 201026 71.41 71.48 71.04 71.27 -0.08 79,198 130,804 +52 Hover/Click
Mar21 201026 71.30 71.50 71.08 71.30 -0.08 33 225 +21 Hover/Click
Jun21 201026 71.50 71.50 71.19 71.33 -0.08 2 103 +0 Hover/Click
Total Volume and Open Interest 79,575 131,936 +109  
British Pound(CME) Weekly Monthly
Dec20 201026 130.60 130.78 129.96 130.22 -0.17 79,269 143,358 -3,050 Hover/Click
Mar21 201026 130.48 130.85 130.05 130.31 -0.16 155 1,705 -21 Hover/Click
Jun21 201026 130.37 130.86 130.18 130.37 -0.16 6 228 +3 Hover/Click
Total Volume and Open Interest 80,323 147,146 -2,642  
Canadian Dollar(CME) Weekly Monthly
Dec20 201026 76.20 76.20 75.63 75.78 -0.31 65,128 121,352 -644 Hover/Click
Mar21 201026 75.92 76.22 75.66 75.81 -0.31 32 1,377 +11 Hover/Click
Jun21 201026 75.89 76.20 75.68 75.82 -0.31 17 456 +4 Hover/Click
Sep21 201026 75.75 76.17 75.74 75.82 -0.32 0 134 +0 Hover/Click
Total Volume and Open Interest 65,238 123,556 -580  
Japanese Yen(CME) Weekly Monthly
Dec20 201026 95.62 95.63 95.24 95.42 -0.11 97,770 176,646 -4,707 Hover/Click
Mar21 201026 95.71 95.73 95.39 95.56 -0.11 13 549 -2 Hover/Click
Jun21 201026 95.68 95.68 95.54 95.68 -0.11 0 120 +0 Hover/Click
Total Volume and Open Interest 97,811 177,685 -4,699  
Swiss Franc(CME) Weekly Monthly
Dec20 201026 110.76 110.77 110.28 110.36 -0.33 17,067 52,322 -1,033 Hover/Click
Mar21 201026 110.68 111.07 110.62 110.68 -0.33 4 144 -1 Hover/Click
Jun21 201026 110.98 110.98 110.98 110.98 -0.33 0 25 +0 Hover/Click
Total Volume and Open Interest 17,071 52,516 -1,034  
EuroFX(CME) Weekly Monthly
Dec20 201026 118.70 118.73 118.15 118.26 -0.46 151,595 627,430 -3,371 Hover/Click
Mar21 201026 118.89 118.99 118.43 118.53 -0.45 367 3,035 +23 Hover/Click
Jun21 201026 118.83 118.83 118.70 118.77 -0.45 10 1,008 +10 Hover/Click
Total Volume and Open Interest 152,566 636,397 -3,450  
Mexican Peso(CME) Weekly Monthly
Nov20 201026 476.75 476.75 472.38 476.75 -1.13 1 57 +0  
Dec20 201026 476.50 476.63 470.63 475.25 -1.13 56,216 122,912 +2,120 Hover/Click
Total Volume and Open Interest 56,219 123,661 +2,120  
Brazilian Real(CME) Weekly Monthly
Nov20 201026 177.75 178.15 175.60 177.70 unch 4,437 39,025 -810  
Dec20 201026 177.60 178.00 175.35 177.55 unch 1,175 1,678 +617 Hover/Click
Jan21 201026 177.10 177.65 175.80 177.40 -0.05 2 6 +1  
Feb21 201026 177.25 177.45 177.25 177.25 -0.05        
Total Volume and Open Interest 5,614 40,709 -192  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201026 172~230 173~300 172~220 173~190 +1~000 368,728 1,222,480 +5,731 Hover/Click
Mar21 201026 174~030 175~060 174~030 174~290 +1~020 3,158 10,573 +3,144 Hover/Click
Jun21 201026 174~290 174~290 174~290 174~290 +1~020       Hover/Click
Total Volume and Open Interest 371,886 1,233,053 +8,875  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201026 138~110 138~230 138~110 138~205 +0~090 1,390,076 3,158,602 -19,504 Hover/Click
Mar21 201026 138~025 138~115 138~025 138~090 +0~095 3,493 5,971 +528 Hover/Click
Jun21 201026 138~090 138~090 138~090 138~090 +0~095       Hover/Click
Total Volume and Open Interest 1,393,569 3,164,573 -18,976  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201026 125~180 125~230 125~180 125~216 +0~032 701,738 3,078,086 -24,140 Hover/Click
Mar21 201026 125~314 126~012 125~314 126~002 +0~032 1,531 4,392 +1,457 Hover/Click
Jun21 201026 126~002 126~002 126~002 126~002 +0~032       Hover/Click
Total Volume and Open Interest 703,269 3,082,478 -22,683  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201026 110~130 110~136 110~130 110~133 +0~002 213,676 1,967,267 +7,561 Hover/Click
Mar21 201026 110~135 110~135 110~135 110~135 +0~004 8 4 +0 Hover/Click
Jun21 201026 110~135 110~135 110~135 110~135 +0~004       Hover/Click
Total Volume and Open Interest 213,684 1,967,271 +7,561  
Eurodollars(CME) Weekly Monthly
Dec20 201026 99.755 99.760 99.750 99.755 unch 47,777 1,028,434 +8,818  
Mar21 201026 99.790 99.795 99.785 99.785 unch 52,756 1,042,218 +2,232  
Jun21 201026 99.800 99.805 99.795 99.795 unch 69,352 876,366 +1,903  
Sep21 201026 99.800 99.810 99.800 99.800 unch 82,663 752,715 -7,697  
Dec21 201026 99.770 99.780 99.765 99.770 unch 103,491 808,810 -9,120  
Mar22 201026 99.730 99.740 99.725 99.735 +0.005 99,948 656,541 -20,113  
Jun22 201026 99.715 99.730 99.715 99.725 +0.010 112,012 641,263 -8,492  
Sep22 201026 99.700 99.715 99.700 99.710 +0.010 87,743 386,399 +350  
Dec22 201026 99.665 99.690 99.665 99.685 +0.015 71,171 433,228 +1,624  
Mar23 201026 99.635 99.665 99.635 99.660 +0.020 53,792 479,262 +3,985  
Jun23 201026 99.595 99.630 99.595 99.625 +0.025 66,362 332,305 +7,315  
Sep23 201026 99.545 99.585 99.545 99.580 +0.030 45,528 267,049 +11  
Dec23 201026 99.490 99.525 99.485 99.520 +0.035 59,907 308,114 -150  
Mar24 201026 99.425 99.470 99.425 99.465 +0.035 41,408 248,159 +4,577  
Jun24 201026 99.370 99.415 99.365 99.405 +0.035 29,601 233,893 -780  
Sep24 201026 99.305 99.355 99.305 99.350 +0.045 31,142 175,574 -5,499  
Dec24 201026 99.235 99.290 99.235 99.280 +0.045 21,013 176,600 -2,391  
Mar25 201026 99.175 99.235 99.175 99.220 +0.045 13,120 121,071 -208  
Total Volume and Open Interest 1,153,531 9,371,166 -20,856  
Ultra T-Bond(CBOT)
Dec20 201026 214~17 217~05 214~13 216~16 +2~09 152,637 995,651 +5,281  
Mar21 201026 214~26 215~14 214~26 214~26 +2~09 11 31 +9  
Jun21 201026 214~26 214~26 214~26 214~26 +2~09        
Total Volume and Open Interest 152,648 995,682 +5,290  
Ultra 10-Yr T-Note(CBOT)
Dec20 201026 157~170 158~100 157~170 158~040 +0~180 206,173 929,792 +8,120  
Mar21 201026 157~210 157~210 157~210 157~210 +0~180 0 2 +0  
Jun21 201026 157~210 157~210 157~210 157~210 +0~180        
Total Volume and Open Interest 206,173 929,794 +8,120  
30 Day Federal Funds(CBOT)
Oct20 201026 99.912 99.912 99.910 99.910 unch 1,389 218,074 -1  
Nov20 201026 99.915 99.915 99.910 99.915 unch 775 170,364 +10  
Dec20 201026 99.920 99.920 99.915 99.920 +0.005 2,140 128,390 -458  
Jan21 201026 99.920 99.925 99.920 99.925 +0.005 1,526 173,875 -150  
Feb21 201026 99.920 99.930 99.920 99.925 +0.005 17,174 100,247 -6,588  
Mar21 201026 99.925 99.930 99.925 99.930 +0.005 946 65,014 -269  
Total Volume and Open Interest 36,911 1,341,880 -6,947  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201026 151.82 152.01 151.80 151.98 +0.01 1,531 13,490 -137 Hover/Click
Mar21 201026 151.98 151.98 151.98 151.98 +0.01       Hover/Click
Jun21 201026 151.98 151.98 151.98 151.98 +0.01       Hover/Click
Total Volume and Open Interest        
Euro-Buxl(EUREX)
Dec20 201026 225.72 226.72 224.82 225.32 +0.16 78,440 237,596 +6,473  
Mar21 201026 224.30 224.30 223.68 223.68 +0.16 5,528 8,432 +5,528  
Jun21 201026 222.52 222.52 222.52 222.52 +0.16        
Total Volume and Open Interest 83,968 246,028 +12,001  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201026 175.50 175.73 175.10 175.30 +0.04 613,665 1,349,553 -34,183 Hover/Click
Mar21 201026 177.93 178.01 177.53 177.64 +0.05 160 10,298 -288 Hover/Click
Jun21 201026 174.90 174.90 174.90 174.90 +0.04       Hover/Click
Total Volume and Open Interest 613,825 1,359,851 -34,471  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201026 135.63 135.67 135.47 135.54 -0.01 295,272 1,026,890 -14,575 Hover/Click
Mar21 201026 135.39 135.39 135.39 135.39 -0.01 10 115 -5 Hover/Click
Jun21 201026 136.09 136.09 136.09 136.09 -0.01       Hover/Click
Total Volume and Open Interest 295,282 1,027,005 -14,580  
Euro-Schatz(EUREX)
Dec20 201026 112.40 112.40 112.36 112.38 unch 443,963 1,692,483 +30,347  
Mar21 201026 112.38 112.38 112.38 112.38 unch 0 1 +0  
Jun21 201026 113.18 113.18 113.18 113.18 unch        
Total Volume and Open Interest 443,963 1,692,484 +30,347  
3-Mth Euribor(EUREX)
Dec20 201026 100.515 100.515 100.515 100.515 unch 75 1,133 +75  
Mar21 201026 100.520 100.520 100.520 100.520 -0.005 0 638 +0  
Jun21 201026 100.540 100.540 100.540 100.540 unch 0 282 +0  
Total Volume and Open Interest 75 3,928 +75  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201026 135~20 135~26 135~12 135~14 +0~02 259,674 523,332 -14,882 Hover/Click
Mar21 201026 134~16 134~16 134~16 134~16 +0~02 0 762 +0 Hover/Click
Total Volume and Open Interest 259,674 524,094 -14,882  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201026 99.94 99.94 99.94 99.94 +0.00 13,892 541,462 +266  
Mar21 201026 99.96 99.97 99.96 99.96 unch 63,176 684,547 +13,896  
Jun21 201026 100.01 100.01 100.00 100.01 +0.01 34,992 778,800 +5,816  
Sep21 201026 100.03 100.03 100.02 100.03 +0.00 42,073 599,999 +5,999  
Dec21 201026 100.03 100.03 100.02 100.03 +0.01 34,884 463,343 -1,704  
Mar22 201026 99.98 99.99 99.97 99.98 +0.01 37,938 441,906 +517  
Total Volume and Open Interest 412,619 4,633,639 +25,875  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201026 100.515 100.520 100.510 100.515 unch 118,407 548,390 +4,257  
Mar21 201026 100.525 100.530 100.520 100.525 unch 66,040 318,203 +7,260  
Jun21 201026 100.535 100.540 100.535 100.540 +0.005 92,188 364,456 -11,856  
Total Volume and Open Interest 776,897 3,463,812 +10,899  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201026 99.98 99.98 99.97 99.98 unch 4,316 136,688 -1,403  
Mar21 201026 99.97 99.98 99.96 99.97 unch 3,378 134,761 +508  
Jun21 201026 99.97 99.97 99.96 99.97 unch 3,228 142,792 +1,250  
Sep21 201026 99.96 99.97 99.95 99.97 +0.01 8,968 118,569 +842  
Dec21 201026 99.94 99.95 99.93 99.94 unch 8,073 90,721 +2,270  
Mar22 201026 99.93 99.93 99.92 99.93 unch 2,397 87,751 +265  
Jun22 201026 99.91 99.92 99.91 99.92 +0.01 4,245 38,771 +1,427  
Sep22 201026 99.89 99.90 99.89 99.90 unch 2,847 34,736 +1,105  
Dec22 201026 99.86 99.87 99.86 99.87 +0.01 279 1,232 +173  
Mar23 201026 99.85 99.86 99.85 99.86 +0.02 0 408 +0  
Total Volume and Open Interest 37,751 787,438 +6,457  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201026 99.14 99.19 99.13 99.19 +0.05 204,838 1,585,344 -663  
Mar21 201026 99.14 99.14 99.14 99.14 +0.05 1 1,651 +1  
Total Volume and Open Interest 204,839 1,586,995 -662  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201026 99.82 99.84 99.82 99.83 +0.00 181,709 1,164,545 -2,870  
Mar21 201026 99.83 99.83 99.83 99.83 +0.00        
Total Volume and Open Interest 181,709 1,164,545 -2,870  
Gold(CMX) Weekly Monthly
Oct20 201026 1895.5 1907.0 1893.5 1902.7 +0.7 899 966 -797 Hover/Click
Dec20 201026 1906.0 1911.1 1892.5 1905.7 +0.5 215,581 444,946 -12,296 Hover/Click
Feb21 201026 1912.3 1918.3 1900.2 1913.2 +0.5 6,457 51,372 +201 Hover/Click
Apr21 201026 1918.1 1924.1 1907.4 1919.0 +0.5 3,041 27,292 +1,614 Hover/Click
Jun21 201026 1914.0 1927.6 1910.6 1923.9 +0.6 1,281 17,722 +81 Hover/Click
Aug21 201026 1919.0 1927.1 1919.0 1927.1 +0.7 176 5,557 -6 Hover/Click
Oct21 201026 1924.0 1930.1 1924.0 1930.0 +0.8 77 3,252 +68 Hover/Click
Dec21 201026 1929.5 1935.5 1926.1 1933.0 +0.9 161 7,863 -71 Hover/Click
Feb22 201026 1936.0 1936.0 1936.0 1936.0 +0.9 0 35 +0 Hover/Click
Apr22 201026 1938.9 1938.9 1938.9 1938.9 +1.9 0 10 +0 Hover/Click
Jun22 201026 1944.5 1944.5 1944.5 1944.5 +1.9 0 98 +0 Hover/Click
Aug22 201026 1946.0 1946.0 1946.0 1946.0 +1.9       Hover/Click
Total Volume and Open Interest 228,800 561,049 -11,286  
Silver(CMX) Weekly Monthly
Dec20 201026 2475.0 2476.5 2414.5 2442.0 -25.5 74,440 128,069 -437 Hover/Click
Mar21 201026 2460.0 2489.0 2431.0 2457.2 -25.8 1,849 21,375 +663 Hover/Click
May21 201026 2470.0 2482.0 2447.5 2467.4 -26.2 421 5,460 +77 Hover/Click
Jul21 201026 2459.0 2488.0 2454.5 2476.4 -26.2 146 2,034 +23 Hover/Click
Sep21 201026 2470.0 2497.5 2470.0 2484.1 -26.2 33 466 +4 Hover/Click
Dec21 201026 2512.0 2512.0 2489.0 2496.3 -26.2 60 673 +16 Hover/Click
Mar22 201026 2503.8 2503.8 2503.8 2503.8 -26.2 0 2 +0 Hover/Click
Total Volume and Open Interest 77,139 158,749 +353  
Platinum(NYMEX) Weekly Monthly
Oct20 201026 872.9 872.9 872.5 872.5 -29.2 0 3 -4 Hover/Click
Jan21 201026 909.8 911.0 870.8 877.4 -29.3 12,515 50,975 +225 Hover/Click
Apr21 201026 912.0 913.0 876.5 881.9 -29.7 145 1,534 +71 Hover/Click
Jul21 201026 887.2 887.2 887.2 887.2 -29.2 4 46 +2 Hover/Click
Total Volume and Open Interest 12,673 52,675 +297  
Palladium(NYMEX) Weekly Monthly
Dec20 201026 2406.90 2406.90 2368.00 2368.70 -29.90 1,112 9,777 +26 Hover/Click
Mar21 201026 2390.00 2405.20 2379.60 2379.60 -28.90 133 645 +106 Hover/Click
Jun21 201026 2376.80 2376.80 2376.80 2376.80 -28.90 0 15 +0 Hover/Click
Total Volume and Open Interest 1,245 10,437 +120  
Copper(CMX) Weekly Monthly
Dec20 201026 314.15 314.30 307.70 308.95 -3.95 74,335 146,011 -1,806 Hover/Click
Mar21 201026 314.20 314.20 307.85 309.05 -3.90 7,674 63,764 +556 Hover/Click
May21 201026 313.00 313.00 308.35 309.25 -3.80 3,351 15,171 -387 Hover/Click
Jul21 201026 312.75 312.75 308.70 309.35 -3.80 1,011 11,125 -38 Hover/Click
Sep21 201026 311.60 311.60 308.60 309.55 -3.80 300 3,260 +53 Hover/Click
Total Volume and Open Interest 88,065 249,408 -1,747  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201026 28150 28150 27259 27581 -608 152,049 94,559 +1,408 Hover/Click
Mar21 201026 27915 28005 27176 27488 -611 224 2,741 +159 Hover/Click
Jun21 201026 27433 27433 27187 27433 -604 0 2 +0 Hover/Click
Sep21 201026 27341 27341 27166 27341 -601       Hover/Click
Total Volume and Open Interest 152,273 97,302 +1,567  
S & P 500(CME) Weekly Monthly
Dec20 201026 3417.25 3417.25 3392.75 3393.50 -58.25 1,748 15,880 -332  
Mar21 201026 3383.75 3383.75 3383.75 3383.75 -58.25 0 26 +0  
Jun21 201026 3374.00 3374.00 3374.00 3374.00 -56.75        
Sep21 201026 3360.75 3360.75 3360.75 3360.75 -57.25        
Total Volume and Open Interest 1,748 15,980 -332  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201026 3445.75 3446.25 3356.00 3393.50 -58.25 1,501,259 2,420,827 +6,808 Hover/Click
Mar21 201026 3438.75 3438.75 3347.00 3383.75 -58.25 1,578 24,942 +1,064 Hover/Click
Jun21 201026 3399.00 3406.00 3338.25 3374.00 -56.75 8 319 -1 Hover/Click
Sep21 201026 3360.75 3360.75 3359.00 3360.75 -57.25 0 19 +0 Hover/Click
Total Volume and Open Interest 1,502,845 2,446,108 +7,871  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201026 11634.00 11695.50 11343.25 11492.25 -171.25 583,669 220,176 +3,059 Hover/Click
Mar21 201026 11623.50 11684.00 11334.50 11483.00 -171.25 483 1,861 +29 Hover/Click
Jun21 201026 11577.50 11662.50 11332.50 11472.50 -173.00 41 409 +0 Hover/Click
Total Volume and Open Interest 584,193 222,446 +3,088  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201026 2002.90 2002.90 1946.20 1968.80 -43.20 11,791 56,914 +920 Hover/Click
Mar21 201026 1967.30 1967.30 1948.60 1967.30 -43.20       Hover/Click
Jun21 201026 1968.30 1968.30 1968.30 1968.30 -43.20       Hover/Click
Total Volume and Open Interest 11,791 56,914 +920  
Volatility Index(CBOE)
Oct20 201021 29.20 30.30 28.60 29.07 -0.21 35,029 37,794 -8,113  
Nov20 201026 28.95 31.85 28.95 31.33 +2.55 38,649 151,396 -9,464  
Dec20 201026 28.75 30.80 28.70 30.38 +1.75 20,676 53,771 +6,260  
Jan21 201026 28.00 29.67 27.95 29.28 +1.35 6,288 21,483 +345  
Total Volume and Open Interest 71,362 256,017 -3,029  
S & P 600(CME)
Dec20 201026 914.30 914.30 914.30 914.30 -19.90        
Mar21 201026 914.90 914.90 914.90 914.90 -19.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201026 1634.70 1634.70 1580.90 1602.10 -33.50 155,884 539,938 +560 Hover/Click
Mar21 201026 1628.00 1628.00 1577.70 1598.70 -33.30 185 419 +144 Hover/Click
Jun21 201026 1595.40 1595.40 1595.40 1595.40 -31.90       Hover/Click
Total Volume and Open Interest 156,069 540,357 +704  
Nikkei 225(CME)
Dec20 201026 23550 23570 23365 23425 -140 5,331 17,154 -179  
Mar21 201026 23395 23535 23385 23395 -130 0 221 +0  
Total Volume and Open Interest 5,331 17,375 -179  
Nikkei 225(SGX) Weekly Monthly
Dec20 201026 23510 23585 23465 23475 -25 56,668 111,667 -713  
Mar21 201026 23440 23440 23440 23440 -25 1 981 +0  
Jun21 201026 23290 23290 23290 23290 -25 0 6,608 +0  
Total Volume and Open Interest        
Nikkei 225 Mini(JPX)
Dec20 201026 23530 23555 23465 23480 -10 382,228 421,798 +7,139  
Mar21 201026 23465 23520 23405 23430 -10 12,075 17,302 -301  
Jun21 201026 23320 23350 23245 23250 -30 230 1,620 -19  
Total Volume and Open Interest 385,714 452,310 +3,508  
Nikkei 225(JPX)
Dec20 201026 23530 23560 23460 23480 -10 27,965 308,432 +2,191  
Mar21 201026 23470 23490 23410 23430 unch 379 9,128 +20  
Jun21 201026 23250 23250 23250 23250 -10 1 16,287 +0  
Total Volume and Open Interest 28,348 399,833 +2,511  
Nikkei 225(CME) Yen
Dec20 201026 23520 23555 23350 23410 -140 27,954 45,218 -374  
Mar21 201026 23345 23345 23295 23345 -140 0 212 +0  
Jun21 201026 23200 23200 23200 23200 -105        
Total Volume and Open Interest 27,954 45,430 -374  
Nikkei 225(CME) e-Mini Yen
Dec20 201026 23410 23410 23410 23410 -140        
Mar21 201026 23350 23350 23350 23350 -140        
Jun21 201026 23200 23200 23200 23200 -110        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201026 4859.0 4893.5 4779.5 4812.5 -93.5 76,416 256,177 +8,260  
Dec20 201026 4851.0 4878.0 4768.5 4803.0 -94.0 206 56,634 -58  
Jan21 201026 4842.5 4842.5 4795.5 4795.5 -93.5        
Mar21 201026 4788.5 4788.5 4788.5 4788.5 -93.5        
Jun21 201026 4702.5 4702.5 4702.5 4702.5 -93.0        
Sep21 201026 4686.5 4686.5 4686.5 4686.5 -93.0        
Total Volume and Open Interest 76,622 327,317 +8,202  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201023 24832 24967 24646 24919 +56 132,186 113,457 +1,503  
Nov20 201023 24800 24938 24628 24892 +47 2,814 6,164 +1,545  
Dec20 201023 24790 24928 24630 24888 +52 374 15,051 +180  
Total Volume and Open Interest 135,914 138,235 +3,363  
DAX(EUREX) Weekly Monthly
Dec20 201026 12565.0 12592.5 12077.5 12170.5 -444.5 93,767 77,923 +139  
Mar21 201026 12450.0 12450.0 12125.0 12158.5 -444.5 108 1,264 -5  
Jun21 201026 12480.0 12480.0 12166.5 12166.5 -444.5 3 14 +1  
Total Volume and Open Interest 93,878 79,201 +135  
Mini-DAX(EUREX)
Dec20 201026 12576.0 12595.0 12079.0 12170.5 -444.5 55,270 16,764 -352  
Mar21 201026 12501.0 12504.0 12069.0 12158.5 -444.5 116 144 -28  
Jun21 201026 12312.0 12391.0 12166.5 12166.5 -444.5 16 34 +10  
Total Volume and Open Interest 55,402 16,942 -370  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201026 3177 3184 3074 3097 -87 985,409 3,366,780 +32,013  
Mar21 201026 3129 3131 3062 3084 -86 5,676 52,346 +5,632  
Jun21 201026 3038 3038 3038 3038 -85 2,000 49,191 +2,000  
Total Volume and Open Interest 993,087 3,490,346 +39,647  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201026 9920 10003 9894 9958 -25 32,336 144,651 -1,447  
Mar21 201026 9840 9844 9840 9844 -25 24 766 +11  
Jun21 201026 9694 9694 9694 9694 -25 30 364 +29  
Total Volume and Open Interest 32,390 145,781 -1,407  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201026 5815.00 5842.50 5730.50 5766.00 -60.00 80,881 757,222 -3,221  
Mar21 201026 5728.00 5728.00 5728.00 5728.00 -60.00 0 1,731 +0  
Jun21 201026 5681.50 5681.50 5681.50 5681.50 -60.00 0 71 +0  
Total Volume and Open Interest 80,881 759,024 -3,221  
SPI 200(SFE) Weekly Monthly
Dec20 201026 6152.0 6197.0 6139.0 6150.0 -11.0 49,860 296,274 -1,031  
Mar21 201026 6089.0 6089.0 6089.0 6089.0 -10.0 0 1,753 +0  
Jun21 201026 6067.0 6067.0 6067.0 6067.0 -10.0 0 288 +0  
Total Volume and Open Interest 49,860 299,270 -1,031  
FTSE MIB(ISE)
Dec20 201026 18890.00 19145.00 18795.00 18889.00 -330.00 22,102 70,152 +254  
Mar21 201026 18715.00 19030.00 18705.00 18797.00 -327.00 49 312 +15  
Jun21 201026 18417.00 18417.00 18417.00 18417.00 -327.00 0 5 +0  
Total Volume and Open Interest 22,151 70,469 +269  
KOSPI 200(KFE)
Dec20 201026 315.70 316.85 313.75 313.80 -1.50 254,607 282,830 +1,382  
Mar21 201026 311.00 312.25 309.25 309.40 -1.05 226 14,054 +771  
Jun21 201026 310.95 310.95 310.50 310.50 unch 37 14,807 +0  
Total Volume and Open Interest 254,874 337,455 +2,153  
GSCI(CME) Weekly Monthly
Nov20 201026 353.00 353.55 351.70 352.80 -6.30 13 5,557 -9  
Dec20 201026 355.20 355.20 355.20 355.20 -6.25        
Jan21 201026 355.80 355.80 355.80 355.80 -5.05        
Total Volume and Open Interest 13 5,557 -9  
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!!!