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 27, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201027 1086.00 1094.00 1081.75 1082.25 -5.50 173,835 126,946 -56,847 Hover/Click
Jan21 201027 1083.00 1088.50 1076.25 1076.50 -7.00 124,765 362,668 +7,526 Hover/Click
Mar21 201027 1068.00 1072.25 1060.00 1060.75 -8.25 39,723 210,502 +1,709 Hover/Click
May21 201027 1060.25 1064.50 1053.00 1054.00 -7.50 15,914 111,891 +1,019 Hover/Click
Jul21 201027 1058.25 1061.25 1050.50 1051.75 -6.75 20,772 75,861 -1,602 Hover/Click
Aug21 201027 1044.00 1048.75 1038.75 1040.00 -6.75 665 5,925 +22 Hover/Click
Sep21 201027 1010.25 1013.25 1005.00 1005.25 -6.25 214 3,914 -16 Hover/Click
Nov21 201027 980.25 985.00 977.00 978.00 -4.75 4,167 64,839 +252 Hover/Click
Jan22 201027 975.75 981.75 974.00 974.75 -4.50 265 8,737 +17 Hover/Click
Mar22 201027 959.00 961.25 954.50 956.25 -3.50 432 23,725 +180 Hover/Click
May22 201027 952.75 956.50 951.25 952.00 -3.25 222 3,885 -36 Hover/Click
Jul22 201027 958.00 960.00 955.25 955.75 -3.00 266 1,413 -12 Hover/Click
Aug22 201027 950.75 950.75 950.75 950.75 -2.75 0 33 +0 Hover/Click
Sep22 201027 940.25 940.25 932.00 932.00 -2.75 0 36 +0 Hover/Click
Total Volume and Open Interest 381,516 1,003,007 -47,773  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201027 389.40 392.70 383.50 384.00 -5.60 55,900 149,662 -3,832 Hover/Click
Jan21 201027 383.10 385.00 377.50 377.90 -5.20 15,045 87,464 +877 Hover/Click
Mar21 201027 369.10 370.60 364.40 364.80 -4.30 12,549 81,335 +505 Hover/Click
May21 201027 357.70 358.20 353.40 353.80 -3.90 6,490 53,297 +818 Hover/Click
Jul21 201027 352.70 353.60 349.40 349.90 -2.80 2,461 33,682 +319 Hover/Click
Aug21 201027 345.00 346.80 343.70 344.20 -2.20 272 6,241 +60 Hover/Click
Sep21 201027 337.80 339.20 336.40 336.70 -1.60 196 6,598 -33 Hover/Click
Oct21 201027 327.80 330.10 326.90 327.30 -1.10 206 6,266 +41 Hover/Click
Dec21 201027 327.20 329.30 325.90 326.70 -1.00 744 14,841 +35 Hover/Click
Jan22 201027 325.70 327.60 324.50 324.90 -1.00 23 969 +7 Hover/Click
Total Volume and Open Interest 94,004 446,512 -1,233  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201027 34.36 34.70 34.03 34.11 -0.35 62,103 140,769 -4,007 Hover/Click
Jan21 201027 34.20 34.42 33.84 33.92 -0.32 16,700 89,506 +1,010 Hover/Click
Mar21 201027 33.85 34.12 33.60 33.67 -0.29 16,503 81,006 +1,134 Hover/Click
May21 201027 33.67 33.90 33.42 33.48 -0.28 9,436 60,296 +251 Hover/Click
Jul21 201027 33.61 33.77 33.31 33.40 -0.27 7,425 45,158 +922 Hover/Click
Aug21 201027 33.48 33.55 33.12 33.23 -0.23 644 8,815 +77 Hover/Click
Sep21 201027 33.16 33.22 32.79 32.96 -0.18 280 5,480 +35 Hover/Click
Oct21 201027 32.70 32.76 32.40 32.64 -0.11 174 7,273 +25 Hover/Click
Dec21 201027 32.65 32.74 32.29 32.54 -0.16 629 19,042 +151 Hover/Click
Jan22 201027 32.48 32.48 32.15 32.39 -0.20 43 1,290 +12 Hover/Click
Total Volume and Open Interest 114,095 465,288 -334  
Canola(WCE) Weekly Monthly
Nov20 201027 544.4 544.8 535.7 537.5 -5.7 4,883 7,422 -8,907 Hover/Click
Jan21 201027 548.3 549.2 542.2 544.0 -3.9 14,798 95,366 +4,891 Hover/Click
Mar21 201027 551.3 552.6 545.2 548.0 -3.1 5,572 40,533 +944 Hover/Click
May21 201027 547.6 548.7 542.2 547.0 -0.7 2,499 18,230 +1,185 Hover/Click
Jul21 201027 541.8 543.7 538.4 543.1 +0.6 556 8,311 +105 Hover/Click
Total Volume and Open Interest 28,963 191,323 -1,253  
Corn(CBOT) Weekly Monthly
Dec20 201027 416.75 422.25 415.50 416.00 -1.75 168,924 725,691 -21,223 Hover/Click
Mar21 201027 417.50 422.25 415.75 416.50 -2.00 91,845 386,678 +8,151 Hover/Click
May21 201027 418.25 422.75 416.50 417.00 -2.25 31,967 151,516 +1,879 Hover/Click
Jul21 201027 418.00 422.50 416.50 417.25 -2.00 32,052 155,832 +3,470 Hover/Click
Sep21 201027 395.50 400.00 394.25 394.50 -2.00 3,593 57,798 +875 Hover/Click
Dec21 201027 391.00 395.25 391.00 391.25 -1.00 13,559 152,810 -529 Hover/Click
Mar22 201027 397.75 400.75 397.00 397.25 -0.50 527 9,115 +4 Hover/Click
May22 201027 401.25 402.25 399.00 399.75 unch 55 1,473 +2 Hover/Click
Jul22 201027 399.00 403.75 398.50 401.00 +0.25 451 7,929 +193 Hover/Click
Sep22 201027 392.25 394.75 392.00 392.00 +1.25 15 953 +14 Hover/Click
Total Volume and Open Interest 343,211 1,657,517 -7,049  
Wheat(CBOT) Weekly Monthly
Dec20 201027 618.75 627.00 614.75 615.75 -4.25 64,240 220,737 -1,887 Hover/Click
Mar21 201027 619.75 625.75 614.50 615.75 -4.50 15,075 79,030 +423 Hover/Click
May21 201027 617.50 623.75 613.25 614.50 -4.50 6,697 36,303 +162 Hover/Click
Jul21 201027 606.75 612.50 603.75 605.75 -2.50 8,158 69,494 +1,107 Hover/Click
Sep21 201027 606.75 615.00 606.50 608.50 -2.75 2,788 12,705 +277 Hover/Click
Dec21 201027 615.50 621.50 613.25 615.50 -2.50 1,597 26,429 +291 Hover/Click
Total Volume and Open Interest 98,829 451,667 +399  
Wheat(KCBT) Weekly Monthly
Dec20 201027 552.00 560.50 547.75 549.25 -2.75 19,725 110,852 -93 Hover/Click
Mar21 201027 559.00 567.00 554.75 556.25 -3.25 10,322 64,556 +500 Hover/Click
May21 201027 563.75 572.50 560.75 562.00 -3.25 3,068 25,101 +262 Hover/Click
Jul21 201027 566.75 576.00 564.50 566.00 -3.00 3,072 29,416 +188 Hover/Click
Sep21 201027 573.75 581.00 570.50 572.00 -2.25 694 6,651 +15 Hover/Click
Dec21 201027 582.00 589.00 579.50 581.00 -1.75 662 5,862 +18 Hover/Click
Mar22 201027 589.75 593.50 584.50 586.25 -1.50 27 482 -2 Hover/Click
Total Volume and Open Interest 37,577 243,346 +891  
Wheat(MGE) Weekly Monthly
Dec20 201027 564.75 568.75 558.75 561.50 -3.50 4,989 34,574 -517 Hover/Click
Mar21 201027 574.75 579.75 571.25 573.50 -1.25 2,287 23,502 -90 Hover/Click
May21 201027 578.50 585.75 577.50 580.00 -0.75 743 5,997 +179 Hover/Click
Jul21 201027 589.00 590.75 584.50 586.25 unch 394 4,634 +61 Hover/Click
Sep21 201027 586.75 591.75 586.00 586.75 unch 121 3,473 +70 Hover/Click
Dec21 201027 591.75 598.00 591.00 592.25 +0.25 81 2,117 +42 Hover/Click
Total Volume and Open Interest 8,616 74,464 -255  
Oats(CBOT) Weekly Monthly
Dec20 201027 304.75 309.75 304.25 308.00 +1.50 186 4,626 +5 Hover/Click
Mar21 201027 304.50 307.50 304.50 305.25 +0.25 24 766 -3 Hover/Click
May21 201027 305.00 305.00 302.25 302.50 -0.75 9 135 +2 Hover/Click
Jul21 201027 306.00 309.25 303.00 303.00 -1.00 3 46 -1 Hover/Click
Total Volume and Open Interest 222 5,577 +3  
Rough Rice(CBOT) Weekly Monthly
Nov20 201027 12.28 12.52 12.27 12.48 +0.19 1,303 1,948 -1,047 Hover/Click
Jan21 201027 12.40 12.62 12.40 12.48 +0.04 1,308 7,834 +794 Hover/Click
Mar21 201027 12.69 12.76 12.60 12.64 +0.01 1 79 +1 Hover/Click
May21 201027 12.74 12.74 12.74 12.74 +0.01 0 5 +0 Hover/Click
Total Volume and Open Interest 2,613 9,895 -251  
Live Cattle(CME) Weekly Monthly
Oct20 201027 104.200 105.035 104.080 104.850 +0.870 720 1,764 -408 Hover/Click
Dec20 201027 104.230 105.350 103.535 104.050 +0.650 19,166 107,725 +510 Hover/Click
Feb21 201027 107.035 108.100 106.430 107.035 +0.635 11,597 64,541 -125 Hover/Click
Apr21 201027 109.980 111.600 109.830 110.730 +1.230 6,535 50,608 +415 Hover/Click
Jun21 201027 104.830 106.500 104.750 105.650 +1.100 3,386 36,145 +394 Hover/Click
Aug21 201027 104.550 106.100 104.400 105.350 +1.050 959 6,945 +123 Hover/Click
Total Volume and Open Interest 42,616 271,191 +983  
Feeder Cattle(CME) Weekly Monthly
Oct20 201027 133.500 134.500 133.450 134.300 +0.600 458 1,379 -5 Hover/Click
Nov20 201027 130.825 133.075 130.685 132.300 +1.725 1,324 7,041 -302 Hover/Click
Jan21 201027 127.285 129.450 126.950 128.435 +1.650 3,485 24,343 +275 Hover/Click
Mar21 201027 126.980 128.950 126.635 128.050 +1.600 1,734 9,104 +60 Hover/Click
Apr21 201027 128.880 130.900 128.785 129.985 +1.435 495 1,853 +108 Hover/Click
May21 201027 130.000 132.050 130.000 131.050 +1.300 770 1,582 +241 Hover/Click
Aug21 201027 138.150 139.935 138.150 139.100 +1.470 104 723 +11 Hover/Click
Total Volume and Open Interest 8,371 46,031 +389  
Lean Hogs(CME) Weekly Monthly
Dec20 201027 68.180 69.650 67.430 67.650 -0.100 14,254 86,287 -1,330 Hover/Click
Feb21 201027 67.700 69.330 67.470 68.050 +0.400 7,541 47,011 +750 Hover/Click
Apr21 201027 70.130 71.400 69.630 70.380 +0.300 2,694 45,426 +54 Hover/Click
May21 201027 75.500 75.500 74.480 74.700 +0.250 12 1,538 -6  
Jun21 201027 79.330 80.450 78.850 79.630 +0.350 1,020 21,882 +71 Hover/Click
Jul21 201027 79.350 80.380 78.980 79.600 +0.170 417 8,551 -52 Hover/Click
Aug21 201027 78.350 79.250 78.000 78.580 +0.180 377 5,034 +12 Hover/Click
Oct21 201027 67.800 67.900 67.030 67.630 +0.180 167 1,734 +71 Hover/Click
Total Volume and Open Interest 26,482 218,013 -430  
Class III Milk(CME) Weekly Monthly
Oct20 201027 21.60 21.64 21.60 21.62 -0.01 38 4,733 -7 Hover/Click
Nov20 201027 22.74 22.75 21.94 22.37 -0.39 832 5,265 -14 Hover/Click
Dec20 201027 21.00 21.07 19.93 20.23 -0.76 820 4,428 +63 Hover/Click
Jan21 201027 18.53 18.53 17.94 18.15 -0.44 465 1,998 +14 Hover/Click
Feb21 201027 17.06 17.06 16.80 16.94 -0.16 220 1,283 +13 Hover/Click
Mar21 201027 16.60 16.60 16.41 16.49 -0.16 164 1,395 +12 Hover/Click
Apr21 201027 16.51 16.51 16.32 16.43 -0.11 44 896 +27 Hover/Click
May21 201027 16.52 16.52 16.36 16.47 -0.08 49 995 +31 Hover/Click
Jun21 201027 16.56 16.56 16.42 16.51 -0.14 37 974 +13 Hover/Click
Jul21 201027 16.52 16.63 16.51 16.63 -0.16 0 320 +0 Hover/Click
Aug21 201027 16.60 16.60 16.60 16.60 -0.14 0 286 +0 Hover/Click
Sep21 201027 16.69 16.69 16.60 16.69 -0.11 0 238 +0 Hover/Click
Oct21 201027 16.60 16.60 16.60 16.60 -0.08 1 228 +1 Hover/Click
Total Volume and Open Interest 2,670 23,306 +153  
Cocoa(ICE) Weekly Monthly
Dec20 201027 2495 2509 2427 2452 -45 12,821 64,108 -1,141 Hover/Click
Mar21 201027 2500 2502 2430 2455 -37 10,599 72,011 +232 Hover/Click
May21 201027 2484 2490 2421 2446 -33 4,065 30,172 -106 Hover/Click
Jul21 201027 2479 2481 2418 2441 -34 852 19,978 -139 Hover/Click
Sep21 201027 2473 2473 2417 2435 -32 272 9,507 +32 Hover/Click
Dec21 201027 2464 2464 2410 2428 -31 227 9,697 +62 Hover/Click
Mar22 201027 2463 2463 2430 2430 -31 0 629 +0 Hover/Click
Total Volume and Open Interest 28,836 206,963 -1,060  
Coffee "C"(ICE) Weekly Monthly
Dec20 201027 106.75 108.20 106.15 106.95 +0.30 11,995 89,053 -402 Hover/Click
Mar21 201027 109.40 110.80 108.80 109.55 +0.20 6,257 74,237 +247 Hover/Click
May21 201027 111.20 112.40 110.55 111.25 +0.20 2,082 32,950 +201 Hover/Click
Jul21 201027 112.85 113.90 112.10 112.80 +0.20 1,246 30,969 +46 Hover/Click
Sep21 201027 114.10 115.10 113.65 114.05 +0.20 491 14,783 +162 Hover/Click
Dec21 201027 115.75 116.65 115.00 115.60 +0.10 240 16,205 +58 Hover/Click
Total Volume and Open Interest 22,407 274,609 +307  
Orange Juice(ICE) Weekly Monthly
Nov20 201027 117.45 117.90 115.20 117.25 +0.15 522 998 -411 Hover/Click
Jan21 201027 115.20 116.00 114.10 115.50 +1.05 1,009 8,221 -72 Hover/Click
Mar21 201027 116.25 117.45 115.60 116.95 +1.30 55 1,101 +9 Hover/Click
May21 201027 118.80 119.70 118.30 119.50 +1.55 16 276 +2 Hover/Click
Jul21 201027 122.30 122.30 122.30 122.30 +1.55 0 110 +0 Hover/Click
Sep21 201027 125.10 125.10 125.10 125.10 +1.55 0 26 +0 Hover/Click
Total Volume and Open Interest 1,602 10,738 -472  
Sugar #11(ICE) Weekly Monthly
Mar21 201027 14.83 15.04 14.68 14.83 +0.06 39,798 457,957 +924 Hover/Click
May21 201027 14.00 14.15 13.82 13.91 -0.07 13,342 164,366 +992 Hover/Click
Jul21 201027 13.40 13.48 13.20 13.27 -0.14 11,189 131,671 -823 Hover/Click
Oct21 201027 13.22 13.27 13.02 13.07 -0.16 10,126 101,020 -29 Hover/Click
Mar22 201027 13.48 13.50 13.28 13.32 -0.16 6,221 58,666 +469 Hover/Click
May22 201027 13.00 13.08 12.84 12.88 -0.21 4,688 39,829 +402 Hover/Click
Jul22 201027 12.76 12.80 12.57 12.60 -0.26 4,931 33,197 -332 Hover/Click
Oct22 201027 12.72 12.74 12.51 12.54 -0.28 3,685 27,693 +1,779 Hover/Click
Total Volume and Open Interest 97,247 1,033,047 +4,352  
London Cocoa(LCE) Weekly Monthly
Dec20 201027 1705 1714 1671 1678 -27 4,394 43,642 +39 Hover/Click
Mar21 201027 1713 1715 1678 1684 -29 6,595 65,522 -575 Hover/Click
May21 201027 1684 1687 1653 1660 -27 3,352 36,060 +190 Hover/Click
Jul21 201027 1671 1673 1643 1647 -27 1,420 17,586 -138 Hover/Click
Sep21 201027 1669 1669 1643 1646 -25 883 17,637 -103 Hover/Click
Dec21 201027 1667 1667 1645 1646 -25 652 25,944 +46 Hover/Click
Mar22 201027 1658 1658 1652 1652 -26 2 3,771 -1 Hover/Click
Total Volume and Open Interest 17,338 212,205 -522  
London Sugar(LCE) Weekly Monthly
Dec20 201027 399.90 403.90 395.00 397.50 +0.90 3,867 33,687 -302 Hover/Click
Mar21 201027 402.70 406.00 398.30 400.90 +1.40 2,989 28,932 +278 Hover/Click
May21 201027 397.70 399.10 392.30 394.50 -0.30 653 17,508 +55 Hover/Click
Aug21 201027 385.40 388.20 383.10 384.50 -1.60 157 9,973 +44 Hover/Click
Oct21 201027 378.50 380.00 376.00 376.00 -2.80 3 4,421 +1 Hover/Click
Total Volume and Open Interest 7,678 97,291 +79  
Cotton(ICE) Weekly Monthly
Dec20 201027 72.00 72.53 71.76 72.03 -0.08 15,318 127,400 -1,686 Hover/Click
Mar21 201027 72.72 73.15 72.41 72.73 +0.01 6,800 71,274 +1,777 Hover/Click
May21 201027 73.24 73.57 72.89 73.28 +0.06 1,207 15,264 +38 Hover/Click
Jul21 201027 73.65 73.95 73.28 73.65 +0.07 683 10,970 -22 Hover/Click
Oct21 201027 71.82 71.82 71.82 71.82 +0.01 0 6 +0 Hover/Click
Dec21 201027 70.94 71.00 70.45 70.62 -0.14 714 19,532 +184 Hover/Click
Total Volume and Open Interest 24,752 246,898 +288  
Lumber(CME) Weekly Monthly
Nov20 201027 502.8 518.4 498.0 505.2 +2.2 273 1,230 -113  
Jan21 201027 464.8 485.6 464.8 484.0 +17.4 183 1,328 +64  
Mar21 201027 460.6 475.4 459.7 473.5 +17.1 18 388 +2  
May21 201027 452.6 473.8 452.3 463.7 +8.9 2 189 +1  
Jul21 201027 455.0 461.7 451.0 451.0 +0.1 0 12 +0  
Sep21 201027 452.5 452.5 452.5 452.5 +0.1        
Nov21 201027 452.5 452.5 452.5 452.5 +0.1        
Total Volume and Open Interest 476 3,147 -46  
Crude Oil(NYM) Weekly Monthly
Dec20 201027 38.59 39.83 38.51 39.57 +1.01 268,931 406,342 -4,293 Hover/Click
Jan21 201027 38.95 40.13 38.83 39.87 +0.98 68,677 224,406 +317 Hover/Click
Feb21 201027 39.25 40.43 39.17 40.18 +0.96 21,402 129,521 +1,016 Hover/Click
Mar21 201027 39.59 40.71 39.51 40.46 +0.92 13,256 148,749 -1,612 Hover/Click
Apr21 201027 39.90 40.95 39.78 40.72 +0.90 6,200 60,996 -509 Hover/Click
May21 201027 40.09 41.17 40.05 40.94 +0.87 6,895 50,509 +360 Hover/Click
Jun21 201027 40.30 41.38 40.23 41.14 +0.86 17,300 207,975 +716 Hover/Click
Jul21 201027 40.52 41.47 40.46 41.28 +0.83 2,729 44,449 +338 Hover/Click
Aug21 201027 40.65 41.56 40.60 41.40 +0.81 2,974 38,579 +1,036 Hover/Click
Sep21 201027 40.75 41.74 40.72 41.52 +0.81 3,460 62,343 -871 Hover/Click
Oct21 201027 40.86 41.64 40.81 41.59 +0.79 816 27,835 -122 Hover/Click
Nov21 201027 40.92 41.66 40.90 41.66 +0.77 520 30,882 +90 Hover/Click
Dec21 201027 40.95 41.95 40.91 41.74 +0.76 16,000 228,244 -273 Hover/Click
Jan22 201027 41.77 41.77 41.77 41.77 +0.74 1,443 30,215 +13 Hover/Click
Feb22 201027 41.81 41.81 41.81 41.81 +0.72 2,379 14,809 +655 Hover/Click
Mar22 201027 41.12 41.87 41.12 41.87 +0.71 2,136 19,035 -1,374 Hover/Click
Total Volume and Open Interest 444,239 2,007,603 -3,904  
e-miNY Crude Oil(NYM)
Dec20 201027 38.625 39.825 38.500 39.575 +1.025 11,329 1,519 +11  
Jan21 201027 38.925 40.125 38.850 39.875 +0.975 516 300 +64  
Feb21 201027 39.500 40.400 39.200 40.175 +0.950 16 91 +3  
Mar21 201027 39.675 40.675 39.525 40.450 +0.900 8 438 +3  
Apr21 201027 40.600 40.725 40.600 40.725 +0.900 1 48 +1  
May21 201027 40.550 40.950 40.500 40.950 +0.875 8 31 -1  
Jun21 201027 40.475 41.400 40.250 41.150 +0.875 6 142 -3  
Jul21 201027 41.275 41.275 41.275 41.275 +0.825 0 16 +0  
Aug21 201027 41.400 41.400 41.400 41.400 +0.800 0 6 +0  
Sep21 201027 40.900 41.525 40.900 41.525 +0.825 3 8 +1  
Total Volume and Open Interest 11,894 2,731 +82  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201027 112.52 116.15 112.41 115.77 +3.59 22,671 31,309 -5,626 Hover/Click
Dec20 201027 112.79 116.35 112.79 115.90 +3.11 59,965 110,656 +1,393 Hover/Click
Jan21 201027 114.39 117.38 114.31 116.85 +2.80 19,803 50,241 +513 Hover/Click
Feb21 201027 115.81 118.51 115.61 117.97 +2.62 9,245 32,985 +926 Hover/Click
Mar21 201027 116.94 119.60 116.94 119.04 +2.51 7,858 33,555 +420 Hover/Click
Apr21 201027 118.50 120.26 117.88 119.77 +2.39 2,639 21,391 +59 Hover/Click
May21 201027 119.61 120.99 119.10 120.81 +2.27 1,805 12,146 +63 Hover/Click
Jun21 201027 120.67 122.34 120.13 121.88 +2.20 3,676 27,973 +100 Hover/Click
Jul21 201027 121.76 123.66 121.76 123.10 +2.10 811 7,676 +73 Hover/Click
Aug21 201027 124.21 124.51 123.81 124.23 +2.02 590 6,145 +112 Hover/Click
Sep21 201027 123.76 125.72 123.76 125.41 +1.96 330 6,989 -43 Hover/Click
Oct21 201027 125.95 126.80 125.95 126.59 +1.91 290 5,002 -65 Hover/Click
Nov21 201027 128.50 128.50 127.75 127.75 +1.91 300 3,886 +48 Hover/Click
Dec21 201027 127.63 129.27 126.65 128.68 +1.90 1,764 34,775 +256 Hover/Click
Total Volume and Open Interest 132,332 412,845 -1,647  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201027 111.16 114.71 111.16 114.34 +3.18 22,113 29,383 -7,631 Hover/Click
Dec20 201027 109.81 113.28 109.68 112.88 +3.19 49,662 129,096 +2,795 Hover/Click
Jan21 201027 109.93 113.04 109.53 112.59 +3.04 20,963 42,302 -52 Hover/Click
Feb21 201027 110.88 113.95 110.48 113.49 +3.00 6,518 20,296 +264 Hover/Click
Mar21 201027 112.61 115.74 112.46 115.28 +3.02 4,591 33,261 +385 Hover/Click
Apr21 201027 123.72 126.55 123.70 126.29 +2.85 2,445 22,279 -104 Hover/Click
May21 201027 125.24 127.89 125.24 127.75 +2.77 1,040 12,546 +186 Hover/Click
Jun21 201027 125.68 128.64 125.68 128.08 +2.66 1,514 28,936 -184 Hover/Click
Jul21 201027 125.84 128.43 125.84 127.83 +2.57 404 6,879 +68 Hover/Click
Aug21 201027 125.78 127.17 125.78 127.17 +2.50 343 4,403 +113 Hover/Click
Total Volume and Open Interest 110,449 362,490 -4,169  
e-miNY RBOB Gasoline(NYM)
Nov20 201027 111.20 114.34 111.20 114.34 +3.18 0 3 +0  
Dec20 201027 112.88 112.88 112.88 112.88 +3.19 0 1 +0  
Jan21 201027 112.59 112.59 112.59 112.59 +3.04        
Feb21 201027 113.49 113.49 113.49 113.49 +3.00        
Total Volume and Open Interest 0 4 +0  
Natural Gas(NYM) Weekly Monthly
Nov20 201027 3.016 3.091 2.986 3.019 -0.005 73,245 18,689 -11,546 Hover/Click
Dec20 201027 3.242 3.336 3.180 3.311 +0.058 94,649 180,336 +4,472 Hover/Click
Jan21 201027 3.360 3.449 3.302 3.424 +0.053 34,057 204,786 -505 Hover/Click
Feb21 201027 3.320 3.400 3.263 3.376 +0.047 13,900 83,838 +304 Hover/Click
Mar21 201027 3.204 3.272 3.155 3.247 +0.034 31,370 137,119 -702 Hover/Click
Apr21 201027 2.950 2.993 2.918 2.973 +0.019 28,327 74,356 -4,091 Hover/Click
May21 201027 2.915 2.946 2.886 2.933 +0.017 10,060 50,015 +779 Hover/Click
Jun21 201027 2.945 2.972 2.919 2.962 +0.015 4,691 33,741 -110 Hover/Click
Jul21 201027 2.984 3.007 2.962 3.002 +0.014 6,288 26,204 -387 Hover/Click
Aug21 201027 2.996 3.015 2.973 3.012 +0.013 4,161 27,430 +419 Hover/Click
Sep21 201027 2.982 3.000 2.961 2.999 +0.012 6,695 39,664 +549 Hover/Click
Oct21 201027 3.017 3.034 2.994 3.032 +0.011 7,408 90,615 -1,166 Hover/Click
Nov21 201027 3.084 3.095 3.059 3.094 +0.011 2,213 33,774 -91 Hover/Click
Dec21 201027 3.214 3.231 3.197 3.229 +0.011 2,482 27,580 +122 Hover/Click
Jan22 201027 3.318 3.332 3.300 3.331 +0.012 3,216 31,381 -346 Hover/Click
Feb22 201027 3.235 3.262 3.234 3.262 +0.011 949 20,079 +242 Hover/Click
Total Volume and Open Interest 329,273 1,178,396 -10,456  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201027 40.50 41.47 40.40 41.20 +0.74 205,213 229,909 -31,080 Hover/Click
Jan21 201027 40.83 41.88 40.79 41.61 +0.80 216,061 485,341 +12,921 Hover/Click
Feb21 201027 41.19 42.22 41.14 41.95 +0.79 86,993 233,238 +7,061 Hover/Click
Mar21 201027 41.52 42.54 41.48 42.28 +0.78 56,682 161,157 +8,414 Hover/Click
Apr21 201027 41.83 42.83 41.78 42.56 +0.76 30,084 82,910 -3,586 Hover/Click
May21 201027 42.09 43.10 42.05 42.83 +0.75 23,229 91,318 +2,587 Hover/Click
Jun21 201027 42.35 43.35 42.31 43.08 +0.73 37,964 195,027 -197 Hover/Click
Jul21 201027 42.57 43.52 42.53 43.27 +0.72 10,987 67,660 +3,068 Hover/Click
Aug21 201027 42.74 43.66 42.69 43.44 +0.70 7,154 45,951 +1,209 Hover/Click
Sep21 201027 42.97 43.72 42.86 43.61 +0.69 4,525 49,449 -301 Hover/Click
Oct21 201027 43.76 43.76 43.76 43.76 +0.69 602 33,309 +35 Hover/Click
Nov21 201027 43.50 43.90 43.25 43.90 +0.69 767 34,405 +113 Hover/Click
Dec21 201027 43.30 44.26 43.26 44.01 +0.67 24,114 241,091 +754 Hover/Click
Jan22 201027 44.14 44.14 44.14 44.14 +0.68 397 28,860 +238 Hover/Click
Total Volume and Open Interest 716,469 2,440,504 +3,046  
Gas Oil(ICE) Weekly Monthly
Nov20 201027 321.25 331.00 321.00 329.50 +9.25 61,686 124,937 -2,304 Hover/Click
Dec20 201027 324.25 333.50 324.25 332.50 +9.25 87,812 184,449 +4,951 Hover/Click
Jan21 201027 329.00 338.00 328.75 336.75 +8.75 31,937 99,644 +784 Hover/Click
Feb21 201027 333.75 342.50 333.75 341.50 +8.75 14,508 57,291 +1,090 Hover/Click
Mar21 201027 338.25 346.25 338.00 345.00 +8.25 10,487 50,408 -751 Hover/Click
Apr21 201027 341.75 349.50 341.50 348.25 +8.00 5,160 29,907 +751 Hover/Click
May21 201027 345.25 352.75 345.00 351.50 +7.75 3,629 28,116 +516 Hover/Click
Jun21 201027 347.75 355.50 347.75 354.50 +7.75 9,387 50,819 -109 Hover/Click
Jul21 201027 351.75 358.75 351.75 358.00 +7.50 742 20,514 +32 Hover/Click
Aug21 201027 355.25 362.50 355.25 361.50 +7.50 403 13,230 +8 Hover/Click
Total Volume and Open Interest 233,796 938,058 +5,717  
Ethanol(CBOT)
Nov20 201027 1.559 1.559 1.550 1.550 -0.017 0 45 +0  
Dec20 201027 1.510 1.510 1.493 1.493 -0.017 0 14 +0  
Jan21 201027 1.478 1.478 1.478 1.478 -0.017        
Feb21 201027 1.478 1.478 1.478 1.478 -0.017        
Mar21 201027 1.478 1.478 1.478 1.478 -0.017        
Apr21 201027 1.493 1.493 1.493 1.493 -0.017        
May21 201027 1.493 1.493 1.493 1.493 -0.017        
Jun21 201027 1.493 1.493 1.493 1.493 -0.017        
Total Volume and Open Interest 0 59 +0  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201027 0.00 0.00 0.00 0.00 unch 19,930 92,805 -8,891 Hover/Click
Jan21 201027 0.00 0.00 0.00 0.00 unch 15,575 39,995 +16,905 Hover/Click
Feb21 201027 0.00 0.00 0.00 0.00 unch 13,696 14,633 +3,468 Hover/Click
Mar21 201027 0.00 0.00 0.00 0.00 unch 10,901 21,177 +4,109 Hover/Click
Apr21 201027 0.00 0.00 0.00 0.00 unch 4,417 7,340 +1,140 Hover/Click
May21 201027 0.00 0.00 0.00 0.00 unch 2,538 6,479 +505 Hover/Click
Jun21 201027 0.00 0.00 0.00 0.00 unch 5,498 41,222 +6,222 Hover/Click
Jul21 201027 0.00 0.00 0.00 0.00 unch 551 6,163 +491 Hover/Click
Aug21 201027 0.00 0.00 0.00 0.00 unch 330 6,464 +228 Hover/Click
Sep21 201027 0.00 0.00 0.00 0.00 unch 496 7,386 +763 Hover/Click
Oct21 201027 0.00 0.00 0.00 0.00 unch 68 6,907 +92 Hover/Click
Nov21 201027 0.00 0.00 0.00 0.00 unch 27 6,225 +42 Hover/Click
Dec21 201027 0.00 0.00 0.00 0.00 unch 3,028 79,943 -1,842 Hover/Click
Jan22 201027 0.00 0.00 0.00 0.00 unch 5 3,842 +20 Hover/Click
Feb22 201027 0.00 0.00 0.00 0.00 unch 21 2,501 -132 Hover/Click
Mar22 201027 0.00 0.00 0.00 0.00 unch 46 8,569 +622 Hover/Click
Total Volume and Open Interest 78,686 445,588 -13,487  
US Dollar Index(ICE) Weekly Monthly
Dec20 201027 93.060 93.130 92.775 92.927 -0.118 17,694 28,914 -815 Hover/Click
Mar21 201027 92.915 93.000 92.790 92.897 -0.113 59 642 +16 Hover/Click
Jun21 201027 92.900 92.900 92.878 92.878 -0.112 0 37 +0 Hover/Click
Total Volume and Open Interest 17,753 29,593 -799  
Australian Dollar(CME) Weekly Monthly
Dec20 201027 71.23 71.49 71.17 71.34 +0.07 88,845 129,750 -1,054 Hover/Click
Mar21 201027 71.42 71.51 71.21 71.37 +0.07 35 219 -6 Hover/Click
Jun21 201027 71.52 71.52 71.40 71.40 +0.07 0 103 +0 Hover/Click
Total Volume and Open Interest 89,316 130,824 -1,112  
British Pound(CME) Weekly Monthly
Dec20 201027 130.26 130.84 130.04 130.61 +0.39 89,364 140,528 -2,830 Hover/Click
Mar21 201027 130.33 130.91 130.14 130.70 +0.39 53 1,719 +14 Hover/Click
Jun21 201027 130.76 130.91 130.33 130.76 +0.39 0 228 +0 Hover/Click
Total Volume and Open Interest 89,652 144,338 -2,808  
Canadian Dollar(CME) Weekly Monthly
Dec20 201027 75.72 76.11 75.70 75.97 +0.19 51,168 122,804 +1,452 Hover/Click
Mar21 201027 75.97 76.12 75.74 76.00 +0.19 114 1,477 +100 Hover/Click
Jun21 201027 75.82 76.11 75.77 76.01 +0.19 69 514 +58 Hover/Click
Sep21 201027 76.01 76.07 76.01 76.01 +0.19 0 134 +0 Hover/Click
Total Volume and Open Interest 51,465 125,271 +1,715  
Japanese Yen(CME) Weekly Monthly
Dec20 201027 95.43 95.86 95.39 95.76 +0.34 74,672 174,398 -2,248 Hover/Click
Mar21 201027 95.71 95.99 95.54 95.91 +0.35 4 550 +1 Hover/Click
Jun21 201027 96.03 96.05 96.03 96.03 +0.35 0 120 +0 Hover/Click
Total Volume and Open Interest 74,696 175,444 -2,241  
Swiss Franc(CME) Weekly Monthly
Dec20 201027 110.29 110.51 110.07 110.34 -0.02 15,545 51,972 -350 Hover/Click
Mar21 201027 110.45 110.81 110.40 110.66 -0.02 2 144 +0 Hover/Click
Jun21 201027 110.96 110.96 110.86 110.96 -0.02 0 25 +0 Hover/Click
Total Volume and Open Interest 15,547 52,166 -350  
EuroFX(CME) Weekly Monthly
Dec20 201027 118.22 118.52 118.04 118.25 -0.01 169,054 628,363 +933 Hover/Click
Mar21 201027 118.48 118.77 118.31 118.51 -0.02 696 3,327 +292 Hover/Click
Jun21 201027 118.90 118.97 118.61 118.76 -0.01 2 1,008 +0 Hover/Click
Total Volume and Open Interest 170,661 637,797 +1,400  
Mexican Peso(CME) Weekly Monthly
Nov20 201027 478.75 478.75 474.63 476.25 -0.50 0 57 +0  
Dec20 201027 474.75 477.50 472.13 474.75 -0.50 40,543 124,652 +1,740 Hover/Click
Total Volume and Open Interest 40,593 125,434 +1,773  
Brazilian Real(CME) Weekly Monthly
Nov20 201027 177.80 178.65 175.05 176.10 -1.60 8,324 38,460 -565  
Dec20 201027 177.55 178.45 175.00 175.95 -1.60 1,676 2,729 +1,051 Hover/Click
Jan21 201027 175.85 177.55 175.80 175.85 -1.55 2 6 +0  
Feb21 201027 175.70 177.35 175.70 175.70 -1.55        
Total Volume and Open Interest 10,002 41,195 +486  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201027 173~170 174~130 173~120 174~030 +0~160 308,617 1,223,729 +1,249 Hover/Click
Mar21 201027 174~290 175~230 174~230 175~140 +0~170 537 10,983 +410 Hover/Click
Jun21 201027 175~140 175~140 175~140 175~140 +0~170       Hover/Click
Total Volume and Open Interest 309,154 1,234,712 +1,659  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201027 138~200 138~290 138~185 138~270 +0~065 1,190,049 3,173,545 +14,943 Hover/Click
Mar21 201027 138~075 138~175 138~075 138~160 +0~070 6,028 10,164 +4,193 Hover/Click
Jun21 201027 138~160 138~160 138~160 138~160 +0~070       Hover/Click
Total Volume and Open Interest 1,196,077 3,183,709 +19,136  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201027 125~210 125~246 125~206 125~242 +0~024 589,575 3,061,448 -16,638 Hover/Click
Mar21 201027 126~024 126~032 125~314 126~030 +0~026 215 4,593 +201 Hover/Click
Jun21 201027 126~030 126~030 126~030 126~030 +0~026       Hover/Click
Total Volume and Open Interest 589,790 3,066,041 -16,437  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201027 110~132 110~136 110~131 110~134 +0~001 186,046 1,974,415 +7,148 Hover/Click
Mar21 201027 110~136 110~136 110~134 110~135 unch 118 68 +64 Hover/Click
Jun21 201027 110~135 110~135 110~135 110~135 unch       Hover/Click
Total Volume and Open Interest 186,164 1,974,483 +7,212  
Eurodollars(CME) Weekly Monthly
Dec20 201027 99.755 99.760 99.750 99.755 unch 190,749 1,036,746 +8,312  
Mar21 201027 99.790 99.790 99.785 99.785 unch 78,625 1,043,521 +1,303  
Jun21 201027 99.795 99.805 99.795 99.795 unch 83,964 879,728 +3,362  
Sep21 201027 99.805 99.805 99.795 99.800 unch 82,675 761,535 +8,820  
Dec21 201027 99.770 99.775 99.765 99.770 unch 115,410 797,436 -11,374  
Mar22 201027 99.730 99.740 99.725 99.730 -0.005 137,714 679,478 +22,937  
Jun22 201027 99.720 99.730 99.715 99.720 -0.005 77,137 640,607 -656  
Sep22 201027 99.705 99.720 99.700 99.710 unch 67,254 382,579 -3,820  
Dec22 201027 99.680 99.700 99.675 99.690 +0.005 55,961 439,993 +6,765  
Mar23 201027 99.655 99.680 99.650 99.670 +0.010 71,433 481,878 +2,616  
Jun23 201027 99.615 99.645 99.615 99.635 +0.010 75,343 327,681 -4,624  
Sep23 201027 99.575 99.605 99.570 99.590 +0.010 65,520 276,775 +9,726  
Dec23 201027 99.515 99.550 99.510 99.535 +0.015 48,628 308,506 +392  
Mar24 201027 99.460 99.495 99.455 99.485 +0.020 34,854 247,283 -876  
Jun24 201027 99.405 99.440 99.400 99.430 +0.025 45,430 229,854 -4,039  
Sep24 201027 99.345 99.380 99.340 99.370 +0.020 31,523 176,052 +478  
Dec24 201027 99.275 99.315 99.275 99.305 +0.025 23,852 176,552 -48  
Mar25 201027 99.220 99.255 99.215 99.250 +0.030 18,834 122,444 +1,373  
Total Volume and Open Interest 1,379,688 9,424,010 +52,844  
Ultra T-Bond(CBOT)
Dec20 201027 216~15 218~13 216~02 217~18 +1~02 123,358 994,601 -1,050  
Mar21 201027 216~10 216~22 214~13 215~29 +1~03 0 31 +0  
Jun21 201027 215~29 215~29 215~29 215~29 +1~03        
Total Volume and Open Interest 123,358 994,632 -1,050  
Ultra 10-Yr T-Note(CBOT)
Dec20 201027 158~025 158~190 158~010 158~150 +0~110 199,842 941,950 +12,158  
Mar21 201027 158~000 158~000 158~000 158~000 +0~110 0 2 +0  
Jun21 201027 158~000 158~000 158~000 158~000 +0~110        
Total Volume and Open Interest 199,842 941,952 +12,158  
30 Day Federal Funds(CBOT)
Oct20 201027 99.910 99.912 99.910 99.910 unch 2,209 218,352 +278  
Nov20 201027 99.915 99.915 99.910 99.915 unch 1,746 169,779 -585  
Dec20 201027 99.920 99.920 99.920 99.920 unch 5,587 126,606 -1,784  
Jan21 201027 99.925 99.930 99.925 99.925 unch 11,424 171,335 -2,540  
Feb21 201027 99.930 99.930 99.925 99.925 unch 719 100,608 +361  
Mar21 201027 99.930 99.935 99.930 99.930 unch 9,078 68,164 +3,150  
Total Volume and Open Interest 40,254 1,341,864 -16  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201027 151.96 152.08 151.96 152.03 +0.05 1,403 13,513 +23 Hover/Click
Mar21 201027 152.03 152.03 152.03 152.03 +0.05       Hover/Click
Jun21 201027 152.03 152.03 152.03 152.03 +0.05       Hover/Click
Total Volume and Open Interest 1,403 13,513 +13,513  
Euro-Buxl(EUREX)
Dec20 201027 225.94 227.96 225.32 227.58 +2.26 52,527 230,509 -7,087  
Mar21 201027 224.82 225.94 224.82 225.94 +2.26 1 8,433 +1  
Jun21 201027 224.78 224.78 224.78 224.78 +2.26        
Total Volume and Open Interest 52,528 238,942 -7,086  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201027 175.45 176.06 175.27 175.94 +0.64 551,138 1,351,194 +1,641 Hover/Click
Mar21 201027 177.80 178.32 177.79 178.32 +0.68 3,680 13,749 +3,451 Hover/Click
Jun21 201027 175.54 175.54 175.54 175.54 +0.64       Hover/Click
Total Volume and Open Interest 554,818 1,364,943 +5,092  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201027 135.59 135.79 135.53 135.75 +0.21 303,671 1,045,488 +18,598 Hover/Click
Mar21 201027 135.60 135.60 135.60 135.60 +0.21 50 106 -9 Hover/Click
Jun21 201027 136.30 136.30 136.30 136.30 +0.21       Hover/Click
Total Volume and Open Interest 303,721 1,045,594 +18,589  
Euro-Schatz(EUREX)
Dec20 201027 112.39 112.43 112.38 112.42 +0.04 299,529 1,647,645 -44,838  
Mar21 201027 112.42 112.42 112.42 112.42 +0.04 0 1 +0  
Jun21 201027 113.21 113.21 113.21 113.21 +0.03        
Total Volume and Open Interest 299,529 1,647,646 -44,838  
3-Mth Euribor(EUREX)
Dec20 201027 100.520 100.520 100.520 100.520 +0.005 0 1,133 +0  
Mar21 201027 100.525 100.525 100.525 100.525 +0.005 0 638 +0  
Jun21 201027 100.545 100.545 100.545 100.545 +0.005 0 282 +0  
Total Volume and Open Interest 0 3,928 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201027 135~13 136~02 135~11 135~30 +0~16 204,287 517,953 -5,379 Hover/Click
Mar21 201027 135~00 135~00 135~00 135~00 +0~16 0 762 +0 Hover/Click
Total Volume and Open Interest 204,287 518,715 -5,379  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201027 99.94 99.95 99.94 99.94 unch 18,732 541,236 -226  
Mar21 201027 99.97 99.97 99.96 99.96 unch 61,158 685,759 +1,212  
Jun21 201027 100.01 100.02 100.00 100.01 unch 34,777 795,608 +16,808  
Sep21 201027 100.03 100.04 100.02 100.03 -0.00 32,766 595,865 -4,134  
Dec21 201027 100.03 100.04 100.01 100.02 -0.01 20,934 463,919 +576  
Mar22 201027 99.98 100.00 99.97 99.98 unch 38,893 438,859 -3,047  
Total Volume and Open Interest 352,691 4,631,974 -1,665  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201027 100.520 100.520 100.510 100.515 unch 19,667 551,398 +3,008  
Mar21 201027 100.525 100.535 100.520 100.525 unch 24,383 316,718 -1,485  
Jun21 201027 100.540 100.550 100.535 100.545 +0.005 22,198 364,148 -308  
Total Volume and Open Interest 348,207 3,461,507 -2,305  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201027 99.97 99.98 99.97 99.98 unch 2,241 136,495 -193  
Mar21 201027 99.97 99.98 99.96 99.97 unch 4,801 134,084 -677  
Jun21 201027 99.97 99.97 99.96 99.97 unch 1,516 140,702 -2,090  
Sep21 201027 99.97 99.97 99.95 99.96 -0.01 4,023 118,224 -345  
Dec21 201027 99.94 99.95 99.93 99.95 +0.01 2,072 91,203 +482  
Mar22 201027 99.93 99.93 99.92 99.93 unch 1,168 87,898 +147  
Jun22 201027 99.91 99.92 99.91 99.92 unch 1,247 38,068 -703  
Sep22 201027 99.89 99.90 99.89 99.90 unch 2,847 35,186 +450  
Dec22 201027 99.88 99.88 99.87 99.87 unch 854 1,849 +617  
Mar23 201027 99.86 99.86 99.86 99.86 unch 0 408 +0  
Total Volume and Open Interest 20,769 785,126 -2,312  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201027 99.19 99.21 99.17 99.20 +0.01 206,434 1,583,665 -1,679  
Mar21 201027 99.15 99.15 99.15 99.15 +0.01 0 1,651 +0  
Total Volume and Open Interest 206,434 1,585,316 -1,679  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201027 99.83 99.85 99.83 99.84 +0.00 184,623 1,151,787 -12,758  
Mar21 201027 99.84 99.84 99.84 99.84 +0.00        
Total Volume and Open Interest 184,623 1,151,787 -12,758  
Gold(CMX) Weekly Monthly
Oct20 201027 1904.6 1908.8 1904.4 1908.8 +6.1 287 564 -402 Hover/Click
Dec20 201027 1904.4 1913.8 1898.7 1911.9 +6.2 172,958 440,264 -4,682 Hover/Click
Feb21 201027 1911.4 1920.9 1906.3 1919.3 +6.1 4,613 52,708 +1,336 Hover/Click
Apr21 201027 1917.3 1926.4 1913.6 1924.9 +5.9 932 27,457 +165 Hover/Click
Jun21 201027 1922.2 1931.2 1918.4 1929.7 +5.8 671 17,799 +77 Hover/Click
Aug21 201027 1921.4 1933.5 1921.4 1932.9 +5.8 42 5,565 +8 Hover/Click
Oct21 201027 1928.9 1935.8 1925.9 1935.8 +5.8 78 3,253 +1 Hover/Click
Dec21 201027 1939.2 1939.2 1935.4 1939.0 +6.0 158 7,972 +109 Hover/Click
Feb22 201027 1942.0 1942.0 1942.0 1942.0 +6.0 0 35 +0 Hover/Click
Apr22 201027 1944.9 1944.9 1944.9 1944.9 +6.0 0 10 +0 Hover/Click
Jun22 201027 1950.5 1950.5 1950.5 1950.5 +6.0 0 98 +0 Hover/Click
Aug22 201027 1952.0 1952.0 1952.0 1952.0 +6.0       Hover/Click
Total Volume and Open Interest 180,125 557,552 -3,497  
Silver(CMX) Weekly Monthly
Dec20 201027 2438.5 2476.0 2426.5 2457.0 +15.0 52,732 127,770 -299 Hover/Click
Mar21 201027 2465.5 2490.0 2443.0 2472.5 +15.3 2,578 22,092 +717 Hover/Click
May21 201027 2485.0 2500.0 2452.5 2482.2 +14.8 235 5,482 +22 Hover/Click
Jul21 201027 2493.5 2507.5 2467.5 2490.1 +13.7 36 2,034 +0 Hover/Click
Sep21 201027 2492.0 2497.9 2492.0 2497.9 +13.8 0 466 +0 Hover/Click
Dec21 201027 2490.5 2510.0 2490.5 2510.0 +13.7 13 680 +7 Hover/Click
Mar22 201027 2517.5 2517.5 2517.5 2517.5 +13.7 0 2 +0 Hover/Click
Total Volume and Open Interest 55,726 159,221 +472  
Platinum(NYMEX) Weekly Monthly
Oct20 201027 881.4 884.5 879.3 882.1 +9.6 31 23 +20 Hover/Click
Jan21 201027 873.4 889.1 872.6 886.8 +9.4 21,357 51,515 +540 Hover/Click
Apr21 201027 880.4 892.0 878.1 890.2 +8.3 139 1,507 -27 Hover/Click
Jul21 201027 890.0 895.5 890.0 895.5 +8.3 1 47 +1 Hover/Click
Total Volume and Open Interest 21,538 53,209 +534  
Palladium(NYMEX) Weekly Monthly
Dec20 201027 2374.10 2395.00 2324.60 2353.90 -14.80 1,140 9,636 -141 Hover/Click
Mar21 201027 2378.90 2390.00 2342.10 2364.90 -14.70 298 853 +208 Hover/Click
Jun21 201027 2362.50 2362.50 2362.50 2362.50 -14.30 0 15 +0 Hover/Click
Total Volume and Open Interest 1,438 10,504 +67  
Copper(CMX) Weekly Monthly
Dec20 201027 309.15 311.25 308.00 309.35 +0.40 50,623 145,142 -869 Hover/Click
Mar21 201027 309.25 311.30 308.20 309.75 +0.70 4,260 63,649 -115 Hover/Click
May21 201027 308.75 311.50 308.75 310.05 +0.80 1,226 14,963 -208 Hover/Click
Jul21 201027 309.70 311.55 309.60 310.35 +1.00 359 11,158 +33 Hover/Click
Sep21 201027 311.75 311.75 310.45 310.60 +1.05 113 3,276 +16 Hover/Click
Total Volume and Open Interest 57,510 248,228 -1,180  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201027 27581 27713 27232 27365 -216 132,127 93,553 -1,006 Hover/Click
Mar21 201027 27475 27610 27152 27273 -215 125 2,840 +99 Hover/Click
Jun21 201027 27226 27226 27152 27226 -207 0 2 +0 Hover/Click
Sep21 201027 27134 27134 27134 27134 -207       Hover/Click
Total Volume and Open Interest 132,252 96,395 -907  
S & P 500(CME) Weekly Monthly
Dec20 201027 3396.75 3409.50 3368.25 3383.00 -10.50 1,300 13,080 -2,800  
Mar21 201027 3373.50 3373.50 3373.50 3373.50 -10.25 0 26 +0  
Jun21 201027 3363.25 3363.25 3363.25 3363.25 -10.75        
Sep21 201027 3351.50 3351.50 3351.50 3351.50 -9.25        
Total Volume and Open Interest 1,300 13,180 -2,800  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201027 3394.25 3410.00 3368.25 3383.00 -10.50 1,216,313 2,394,156 -26,671 Hover/Click
Mar21 201027 3388.75 3400.00 3359.50 3373.50 -10.25 422 24,991 +49 Hover/Click
Jun21 201027 3382.25 3389.25 3349.75 3363.25 -10.75 0 319 +0 Hover/Click
Sep21 201027 3351.50 3351.50 3351.50 3351.50 -9.25 0 19 +0 Hover/Click
Total Volume and Open Interest 1,216,735 2,419,486 -26,622  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201027 11499.50 11623.00 11478.25 11588.00 +95.75 501,243 220,987 +811 Hover/Click
Mar21 201027 11492.75 11613.25 11470.00 11578.75 +95.75 347 1,889 +28 Hover/Click
Jun21 201027 11508.00 11592.25 11466.50 11569.25 +96.75 0 409 +0 Hover/Click
Total Volume and Open Interest 501,590 223,285 +839  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201027 1968.00 1979.10 1933.30 1943.30 -25.50 12,168 56,868 -46 Hover/Click
Mar21 201027 1941.80 1967.60 1933.80 1941.80 -25.50       Hover/Click
Jun21 201027 1942.80 1942.80 1942.80 1942.80 -25.50       Hover/Click
Total Volume and Open Interest 12,168 56,868 -46  
Volatility Index(CBOE)
Oct20 201021 29.20 30.30 28.60 29.07 -0.21 35,029 37,794 -8,113  
Nov20 201027 31.45 32.05 30.65 31.33 unch 35,350 145,006 -6,390  
Dec20 201027 30.30 31.06 29.80 30.93 +0.55 20,101 58,407 +4,636  
Jan21 201027 29.65 29.80 28.90 29.63 +0.35 6,587 21,767 +284  
Total Volume and Open Interest 71,228 255,535 -482  
S & P 600(CME)
Dec20 201027 902.50 902.50 902.50 902.50 -11.80        
Mar21 201027 903.10 903.10 903.10 903.10 -11.80        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201027 1601.10 1611.60 1577.20 1589.00 -13.10 117,600 538,051 -1,887 Hover/Click
Mar21 201027 1599.00 1607.00 1574.80 1585.50 -13.20 48 427 +8 Hover/Click
Jun21 201027 1581.80 1581.80 1581.80 1581.80 -13.60       Hover/Click
Total Volume and Open Interest 117,648 538,478 -1,879  
Nikkei 225(CME)
Dec20 201027 23430 23535 23245 23425 unch 3,177 17,127 -27  
Mar21 201027 23390 23495 23255 23390 -5 0 221 +0  
Total Volume and Open Interest 3,177 17,348 -27  
Nikkei 225(SGX) Weekly Monthly
Dec20 201027 23470 23510 23225 23500 +25 53,227 111,330 -337  
Mar21 201027 23465 23465 23465 23465 +25 0 981 +0  
Jun21 201027 23315 23315 23315 23315 +25 0 6,608 +0  
Total Volume and Open Interest 53,613 142,792 +142,792  
Nikkei 225 Mini(JPX)
Dec20 201027 23400 23490 23225 23490 +10 363,541 418,798 -3,000  
Mar21 201027 23375 23430 23170 23430 unch 13,678 18,377 +1,075  
Jun21 201027 23215 23260 23015 23260 +10 167 1,623 +3  
Total Volume and Open Interest 392,716 459,797 +7,487  
Nikkei 225(JPX)
Dec20 201027 23400 23490 23230 23490 +10 28,288 306,295 -2,137  
Mar21 201027 23340 23430 23170 23430 unch 563 9,434 +306  
Jun21 201027 23260 23260 23260 23260 +10 0 16,287 +0  
Total Volume and Open Interest 28,851 398,052 -1,781  
Nikkei 225(CME) Yen
Dec20 201027 23410 23515 23230 23405 -5 21,313 45,526 +308  
Mar21 201027 23340 23445 23185 23340 -5 0 212 +0  
Jun21 201027 23195 23195 23195 23195 -5        
Total Volume and Open Interest 21,313 45,738 +308  
Nikkei 225(CME) e-Mini Yen
Dec20 201027 23410 23410 23410 23410 unch        
Mar21 201027 23340 23340 23340 23340 -10        
Jun21 201027 23200 23200 23200 23200 unch        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201027 4825.5 4830.0 4676.5 4726.5 -86.0 61,825 252,424 -3,753  
Dec20 201027 4808.5 4816.0 4670.0 4716.0 -87.0 94 56,643 +9  
Jan21 201027 4781.5 4783.5 4707.5 4707.5 -88.0        
Mar21 201027 4702.5 4702.5 4702.5 4702.5 -86.0        
Jun21 201027 4618.0 4618.0 4618.0 4618.0 -84.5        
Sep21 201027 4599.5 4599.5 4599.5 4599.5 -87.0        
Total Volume and Open Interest 61,919 323,573 -3,744  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201027 24890 24960 24567 24717 -202 129,623 111,880 -1,577  
Nov20 201027 24892 24937 24540 24681 -211 4,473 8,528 +2,364  
Dec20 201027 24873 24928 24550 24680 -208 796 15,461 +410  
Total Volume and Open Interest 135,558 139,695 +1,460  
DAX(EUREX) Weekly Monthly
Dec20 201027 12192.0 12269.0 11927.5 12065.0 -105.5 72,298 73,394 -4,529  
Mar21 201027 12160.0 12250.0 11980.0 12053.0 -105.5 63 1,249 -15  
Jun21 201027 12080.0 12134.5 12061.0 12061.0 -105.5 0 13 -1  
Total Volume and Open Interest 72,361 74,656 -4,545  
Mini-DAX(EUREX)
Dec20 201027 12169.0 12268.0 11929.0 12065.0 -105.5 45,373 14,895 -1,869  
Mar21 201027 12172.0 12242.0 11924.0 12053.0 -105.5 57 155 +11  
Jun21 201027 12124.0 12124.0 11998.0 12061.0 -105.5 0 25 -9  
Total Volume and Open Interest 45,430 15,075 -1,867  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201027 3100 3114 3030 3068 -29 804,416 3,382,745 +15,965  
Mar21 201027 3093 3093 3016 3055 -29 659 52,343 -3  
Jun21 201027 3010 3010 3010 3010 -28 0 49,191 +0  
Total Volume and Open Interest 805,075 3,506,308 +15,962  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201027 10002 10010 9800 9862 -96 24,946 141,729 -2,922  
Mar21 201027 9875 9875 9749 9749 -95 5 768 +2  
Jun21 201027 9598 9598 9598 9598 -96 15 379 +15  
Total Volume and Open Interest 24,966 142,876 -2,905  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201027 5777.00 5790.00 5667.50 5712.00 -54.00 80,127 752,431 -4,791  
Mar21 201027 5658.50 5674.00 5658.50 5674.00 -54.00 2 1,730 -1  
Jun21 201027 5627.50 5627.50 5627.50 5627.50 -54.00 0 71 +0  
Total Volume and Open Interest 80,129 754,232 -4,792  
SPI 200(SFE) Weekly Monthly
Dec20 201027 6145.0 6149.0 6018.0 6044.0 -106.0 31,289 292,988 -3,286  
Mar21 201027 5983.0 5983.0 5983.0 5983.0 -106.0 0 1,753 +0  
Jun21 201027 5961.0 5961.0 5961.0 5961.0 -106.0 0 288 +0  
Total Volume and Open Interest 31,299 295,984 -3,286  
FTSE MIB(ISE)
Dec20 201027 18980.00 19015.00 18400.00 18602.00 -287.00 17,187 68,440 -1,712  
Mar21 201027 18805.00 18805.00 18415.00 18512.00 -285.00 33 321 +9  
Jun21 201027 18132.00 18132.00 18132.00 18132.00 -285.00 0 5 +0  
Total Volume and Open Interest 17,220 68,766 -1,703  
KOSPI 200(KFE)
Dec20 201027 312.20 313.75 310.65 311.10 -2.70 236,921 283,828 +998  
Mar21 201027 307.70 309.25 306.30 306.75 -2.65 216 14,356 +302  
Jun21 201027 310.95 310.95 310.50 310.50 unch 3 14,808 +1  
Total Volume and Open Interest 237,144 338,868 +1,413  
GSCI(CME) Weekly Monthly
Nov20 201027 355.70 358.20 355.10 356.85 +4.05 4 5,561 +4  
Dec20 201027 359.25 360.20 359.25 359.25 +4.05        
Jan21 201027 358.65 358.65 358.65 358.65 +2.85        
Total Volume and Open Interest 4 5,561 +4  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy