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 28, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201028 1081.75 1081.75 1056.75 1057.25 -25.00 111,054 94,458 -32,488 Hover/Click
Jan21 201028 1075.75 1075.75 1054.25 1054.75 -21.75 134,255 378,119 +15,451 Hover/Click
Mar21 201028 1060.00 1060.50 1040.75 1041.75 -19.00 33,422 213,137 +2,635 Hover/Click
May21 201028 1052.00 1055.00 1036.00 1036.50 -17.50 14,414 113,036 +1,145 Hover/Click
Jul21 201028 1050.50 1053.50 1034.50 1035.25 -16.50 11,319 77,525 +1,664 Hover/Click
Aug21 201028 1036.75 1041.25 1024.00 1024.75 -15.25 485 5,878 -47 Hover/Click
Sep21 201028 1002.50 1007.25 991.25 991.50 -13.75 394 3,890 -24 Hover/Click
Nov21 201028 975.00 980.50 964.00 965.00 -13.00 6,280 65,663 +824 Hover/Click
Jan22 201028 972.50 976.75 961.50 962.00 -12.75 547 8,821 +84 Hover/Click
Mar22 201028 953.50 957.25 943.50 944.25 -12.00 603 23,839 +114 Hover/Click
May22 201028 946.50 953.25 940.00 940.50 -11.50 219 3,907 +22 Hover/Click
Jul22 201028 948.75 956.75 944.00 944.25 -11.50 15 1,414 +1 Hover/Click
Aug22 201028 939.25 939.25 939.25 939.25 -11.50 0 33 +0 Hover/Click
Sep22 201028 920.50 920.50 920.50 920.50 -11.50 0 36 +0 Hover/Click
Total Volume and Open Interest 313,034 992,397 -10,610  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201028 383.30 383.60 371.30 376.70 -7.30 51,881 147,975 -1,687 Hover/Click
Jan21 201028 377.40 377.50 365.90 370.10 -7.80 14,681 88,932 +1,468 Hover/Click
Mar21 201028 364.50 364.50 355.10 358.00 -6.80 11,407 81,062 -273 Hover/Click
May21 201028 353.70 353.90 346.60 348.00 -5.80 6,539 54,333 +1,036 Hover/Click
Jul21 201028 350.70 350.70 344.20 345.40 -4.50 2,284 33,870 +188 Hover/Click
Aug21 201028 343.90 344.50 339.60 340.40 -3.80 646 6,339 +98 Hover/Click
Sep21 201028 336.00 337.50 333.00 333.70 -3.00 522 6,576 -22 Hover/Click
Oct21 201028 327.20 328.00 324.20 325.20 -2.10 146 6,236 -30 Hover/Click
Dec21 201028 326.00 327.50 323.30 324.50 -2.20 1,084 14,741 -100 Hover/Click
Jan22 201028 324.60 325.10 322.20 323.00 -1.90 58 986 +17 Hover/Click
Total Volume and Open Interest 89,338 447,269 +757  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201028 34.11 34.11 33.20 33.42 -0.69 74,665 142,249 +1,480 Hover/Click
Jan21 201028 33.93 33.95 33.12 33.29 -0.63 19,562 91,923 +2,417 Hover/Click
Mar21 201028 33.68 33.72 32.96 33.08 -0.59 18,836 82,161 +1,155 Hover/Click
May21 201028 33.51 33.53 32.83 32.90 -0.58 10,074 60,323 +27 Hover/Click
Jul21 201028 33.45 33.47 32.72 32.78 -0.62 5,277 45,019 -139 Hover/Click
Aug21 201028 33.23 33.33 32.51 32.59 -0.64 813 8,930 +115 Hover/Click
Sep21 201028 33.20 33.20 32.19 32.26 -0.70 470 5,574 +94 Hover/Click
Oct21 201028 32.53 32.74 31.80 31.86 -0.78 387 7,418 +145 Hover/Click
Dec21 201028 32.57 32.71 31.65 31.77 -0.77 1,061 19,134 +92 Hover/Click
Jan22 201028 31.94 31.95 31.61 31.67 -0.72 21 1,293 +3 Hover/Click
Total Volume and Open Interest 131,228 470,680 +5,392  
Canola(WCE) Weekly Monthly
Nov20 201028 534.4 538.5 510.1 533.3 -4.2 5,938 3,954 -3,468 Hover/Click
Jan21 201028 544.2 544.9 514.0 535.6 -8.4 13,151 99,080 +3,714 Hover/Click
Mar21 201028 548.0 549.0 518.0 540.4 -7.6 4,389 42,536 +2,003 Hover/Click
May21 201028 547.0 547.0 517.0 539.3 -7.7 879 18,593 +363 Hover/Click
Jul21 201028 540.2 540.2 517.7 536.1 -7.0 246 8,341 +30 Hover/Click
Total Volume and Open Interest 25,103 194,182 +2,859  
Corn(CBOT) Weekly Monthly
Dec20 201028 415.00 415.25 400.50 401.50 -14.50 206,162 718,993 -6,698 Hover/Click
Mar21 201028 415.50 416.00 403.00 404.25 -12.25 103,471 400,470 +13,792 Hover/Click
May21 201028 416.25 416.75 404.25 405.25 -11.75 22,674 152,587 +1,071 Hover/Click
Jul21 201028 416.50 417.00 404.75 405.75 -11.50 27,170 161,484 +5,652 Hover/Click
Sep21 201028 394.50 394.50 383.25 384.25 -10.25 8,207 57,661 -137 Hover/Click
Dec21 201028 390.75 391.25 382.00 382.75 -8.50 17,717 154,360 +1,550 Hover/Click
Mar22 201028 397.00 397.00 388.75 389.50 -7.75 623 9,218 +103 Hover/Click
May22 201028 397.50 397.50 392.25 392.25 -7.50 68 1,464 -9 Hover/Click
Jul22 201028 400.00 400.00 393.75 394.00 -7.00 741 8,120 +191 Hover/Click
Sep22 201028 389.25 389.25 385.75 385.75 -6.25 282 1,024 +71 Hover/Click
Total Volume and Open Interest 387,501 1,673,198 +15,681  
Wheat(CBOT) Weekly Monthly
Dec20 201028 614.50 614.50 600.75 608.75 -7.00 66,899 218,665 -2,072 Hover/Click
Mar21 201028 613.00 613.50 600.25 607.75 -8.00 18,736 80,757 +1,727 Hover/Click
May21 201028 611.25 611.50 599.00 605.50 -9.00 9,095 36,898 +595 Hover/Click
Jul21 201028 602.75 602.75 591.25 597.75 -8.00 11,073 70,116 +622 Hover/Click
Sep21 201028 605.50 605.75 594.75 600.50 -8.00 3,965 12,390 -315 Hover/Click
Dec21 201028 612.00 612.00 601.75 607.25 -8.25 1,758 26,655 +226 Hover/Click
Total Volume and Open Interest 111,775 452,490 +823  
Wheat(KCBT) Weekly Monthly
Dec20 201028 548.25 548.75 532.00 543.25 -6.00 29,745 109,336 -1,516 Hover/Click
Mar21 201028 554.25 554.50 539.00 550.00 -6.25 13,839 65,185 +629 Hover/Click
May21 201028 560.00 560.50 545.00 555.75 -6.25 3,018 25,122 +21 Hover/Click
Jul21 201028 563.75 564.00 550.25 560.25 -5.75 4,405 29,978 +562 Hover/Click
Sep21 201028 569.25 569.25 556.75 566.25 -5.75 780 6,618 -33 Hover/Click
Dec21 201028 576.50 576.50 565.00 574.50 -6.50 250 5,921 +59 Hover/Click
Mar22 201028 583.25 583.25 570.75 580.00 -6.25 19 491 +9 Hover/Click
Total Volume and Open Interest 52,070 243,085 -261  
Wheat(MGE) Weekly Monthly
Dec20 201028 560.75 560.75 549.25 552.00 -9.50 5,150 33,897 -677 Hover/Click
Mar21 201028 572.00 572.25 562.50 564.75 -8.75 1,800 23,530 +28 Hover/Click
May21 201028 577.50 578.25 569.25 571.75 -8.25 448 6,143 +146 Hover/Click
Jul21 201028 584.00 584.50 576.25 578.25 -8.00 202 4,686 +52 Hover/Click
Sep21 201028 584.00 584.25 577.00 580.25 -6.50 263 3,597 +124 Hover/Click
Dec21 201028 588.25 589.50 583.25 586.75 -5.50 34 2,121 +4 Hover/Click
Total Volume and Open Interest 7,902 74,141 -323  
Oats(CBOT) Weekly Monthly
Dec20 201028 307.00 308.25 291.00 296.00 -12.00 436 4,668 +42 Hover/Click
Mar21 201028 304.50 304.50 293.00 295.50 -9.75 128 825 +59 Hover/Click
May21 201028 302.50 302.50 293.50 296.25 -6.25 29 144 +9 Hover/Click
Jul21 201028 302.00 302.00 297.00 298.25 -4.75 14 52 +6 Hover/Click
Total Volume and Open Interest 607 5,693 +116  
Rough Rice(CBOT) Weekly Monthly
Nov20 201028 12.58 12.60 12.43 12.47 -0.01 409 1,650 -298 Hover/Click
Jan21 201028 12.52 12.52 12.39 12.45 -0.03 473 8,142 +308 Hover/Click
Mar21 201028 12.59 12.59 12.52 12.59 -0.05 27 103 +24 Hover/Click
May21 201028 12.69 12.69 12.69 12.69 -0.05 0 5 +0 Hover/Click
Total Volume and Open Interest 909 9,929 +34  
Live Cattle(CME) Weekly Monthly
Oct20 201028 104.650 106.150 104.650 105.850 +1.000 680 1,275 -489 Hover/Click
Dec20 201028 103.480 105.035 102.850 104.680 +0.630 26,129 108,005 +280 Hover/Click
Feb21 201028 106.480 107.885 105.950 107.700 +0.665 12,538 64,705 +164 Hover/Click
Apr21 201028 110.230 111.550 109.830 111.385 +0.655 7,740 51,040 +432 Hover/Click
Jun21 201028 105.200 106.150 104.800 105.980 +0.330 6,934 37,008 +863 Hover/Click
Aug21 201028 104.650 105.930 104.580 105.450 +0.100 2,513 6,909 -36 Hover/Click
Total Volume and Open Interest 57,344 272,540 +1,349  
Feeder Cattle(CME) Weekly Monthly
Oct20 201028 134.400 135.400 134.400 135.185 +0.885 215 1,380 +1 Hover/Click
Nov20 201028 131.650 134.000 131.235 133.900 +1.600 1,238 6,736 -305 Hover/Click
Jan21 201028 127.800 130.130 127.535 129.950 +1.515 4,219 24,471 +128 Hover/Click
Mar21 201028 127.500 129.685 127.385 129.535 +1.485 2,077 9,208 +104 Hover/Click
Apr21 201028 129.630 131.630 129.500 131.100 +1.115 565 1,932 +79 Hover/Click
May21 201028 131.000 132.825 130.700 131.935 +0.885 392 1,637 +55 Hover/Click
Aug21 201028 139.035 140.630 138.700 139.550 +0.450 118 761 +38 Hover/Click
Total Volume and Open Interest 8,824 46,131 +100  
Lean Hogs(CME) Weekly Monthly
Dec20 201028 67.000 67.330 65.830 66.380 -1.270 18,178 85,537 -750 Hover/Click
Feb21 201028 67.330 67.430 65.680 66.200 -1.850 8,505 47,619 +608 Hover/Click
Apr21 201028 69.900 69.900 68.200 68.750 -1.630 4,000 45,684 +258 Hover/Click
May21 201028 74.150 74.200 73.050 73.550 -1.150 23 1,536 -2  
Jun21 201028 79.300 79.350 77.680 78.230 -1.400 1,449 21,992 +110 Hover/Click
Jul21 201028 79.230 79.430 77.900 78.430 -1.170 859 8,436 -115 Hover/Click
Aug21 201028 78.100 78.400 76.980 77.480 -1.100 494 5,064 +30 Hover/Click
Oct21 201028 67.030 67.150 66.380 66.900 -0.730 112 1,785 +51 Hover/Click
Total Volume and Open Interest 33,661 218,212 +199  
Class III Milk(CME) Weekly Monthly
Oct20 201028 21.64 21.65 21.55 21.65 +0.03 23 4,738 +5 Hover/Click
Nov20 201028 22.29 23.11 21.80 22.93 +0.56 888 5,294 +29 Hover/Click
Dec20 201028 19.89 20.45 19.39 20.15 -0.08 667 4,535 +107 Hover/Click
Jan21 201028 17.94 18.15 17.45 17.91 -0.24 442 2,083 +85 Hover/Click
Feb21 201028 16.74 16.84 16.50 16.72 -0.22 188 1,341 +58 Hover/Click
Mar21 201028 16.25 16.40 16.20 16.32 -0.17 77 1,402 +7 Hover/Click
Apr21 201028 16.26 16.26 16.21 16.22 -0.21 89 938 +42 Hover/Click
May21 201028 16.27 16.27 16.27 16.27 -0.20 37 993 -2 Hover/Click
Jun21 201028 16.30 16.31 16.30 16.31 -0.20 32 976 +2 Hover/Click
Jul21 201028 16.56 16.56 16.43 16.56 -0.07 16 324 +4 Hover/Click
Aug21 201028 16.41 16.44 16.40 16.40 -0.20 26 288 +2 Hover/Click
Sep21 201028 16.51 16.63 16.51 16.63 -0.06 68 256 +18 Hover/Click
Oct21 201028 16.60 16.60 16.50 16.60 unch 12 220 -8 Hover/Click
Total Volume and Open Interest 2,589 23,667 +361  
Cocoa(ICE) Weekly Monthly
Dec20 201028 2407 2413 2362 2376 -76 16,713 62,464 -1,644 Hover/Click
Mar21 201028 2418 2418 2366 2378 -77 11,500 71,899 -112 Hover/Click
May21 201028 2403 2407 2362 2372 -74 4,377 30,047 -125 Hover/Click
Jul21 201028 2400 2403 2361 2372 -69 2,104 19,958 -20 Hover/Click
Sep21 201028 2407 2407 2362 2370 -65 757 9,614 +107 Hover/Click
Dec21 201028 2393 2393 2358 2366 -62 549 9,863 +166 Hover/Click
Mar22 201028 2369 2369 2369 2369 -61 4 629 +0 Hover/Click
Total Volume and Open Interest 36,004 205,335 -1,628  
Coffee "C"(ICE) Weekly Monthly
Dec20 201028 106.45 106.65 104.65 105.00 -1.95 14,411 88,018 -1,035 Hover/Click
Mar21 201028 109.15 109.30 107.40 107.70 -1.85 10,585 76,814 +2,577 Hover/Click
May21 201028 111.45 111.45 109.20 109.40 -1.85 2,719 33,239 +289 Hover/Click
Jul21 201028 113.70 113.70 110.70 111.00 -1.80 1,275 31,412 +443 Hover/Click
Sep21 201028 114.55 114.55 112.25 112.35 -1.70 416 14,783 +0 Hover/Click
Dec21 201028 115.50 115.50 113.85 113.90 -1.70 222 16,228 +23 Hover/Click
Total Volume and Open Interest 29,678 276,892 +2,283  
Orange Juice(ICE) Weekly Monthly
Nov20 201028 116.75 118.50 116.40 117.70 +0.45 306 728 -270 Hover/Click
Jan21 201028 115.50 116.40 115.00 115.75 +0.25 574 8,392 +171 Hover/Click
Mar21 201028 117.00 117.40 116.85 116.90 -0.05 68 1,136 +35 Hover/Click
May21 201028 119.50 119.60 119.30 119.30 -0.20 23 294 +18 Hover/Click
Jul21 201028 122.40 122.40 122.10 122.10 -0.20 0 110 +0 Hover/Click
Sep21 201028 124.90 124.90 124.90 124.90 -0.20 0 26 +0 Hover/Click
Total Volume and Open Interest 971 10,692 -46  
Sugar #11(ICE) Weekly Monthly
Mar21 201028 14.71 14.95 14.62 14.89 +0.06 48,030 457,458 -499 Hover/Click
May21 201028 13.78 13.90 13.72 13.88 -0.03 17,375 165,077 +711 Hover/Click
Jul21 201028 13.26 13.26 13.11 13.21 -0.06 10,548 132,258 +587 Hover/Click
Oct21 201028 13.01 13.06 12.94 13.01 -0.06 6,754 100,881 -139 Hover/Click
Mar22 201028 13.23 13.31 13.17 13.24 -0.08 3,164 58,551 -115 Hover/Click
May22 201028 12.85 12.86 12.70 12.77 -0.11 2,402 39,864 +35 Hover/Click
Jul22 201028 12.55 12.59 12.38 12.45 -0.15 2,010 33,198 +1 Hover/Click
Oct22 201028 12.49 12.53 12.30 12.36 -0.18 1,653 28,506 +813 Hover/Click
Total Volume and Open Interest 93,544 1,035,167 +2,120  
London Cocoa(LCE) Weekly Monthly
Dec20 201028 1665 1670 1632 1634 -44 3,066 43,557 -85 Hover/Click
Mar21 201028 1675 1678 1640 1643 -41 6,600 65,906 +384 Hover/Click
May21 201028 1649 1652 1621 1624 -36 2,983 35,820 -240 Hover/Click
Jul21 201028 1640 1640 1612 1615 -32 2,546 18,235 +649 Hover/Click
Sep21 201028 1638 1638 1614 1617 -29 877 17,499 -138 Hover/Click
Dec21 201028 1628 1628 1616 1619 -27 391 26,070 +126 Hover/Click
Mar22 201028 1630 1633 1626 1626 -26 5 3,771 +0 Hover/Click
Total Volume and Open Interest 16,488 212,909 +704  
London Sugar(LCE) Weekly Monthly
Dec20 201028 396.20 397.80 391.30 396.60 -0.90 3,251 33,336 -351 Hover/Click
Mar21 201028 400.30 401.50 395.80 400.20 -0.70 2,413 29,348 +416 Hover/Click
May21 201028 393.00 396.00 390.60 394.90 +0.40 1,084 17,819 +311 Hover/Click
Aug21 201028 383.80 385.80 381.50 384.90 +0.40 959 10,506 +533 Hover/Click
Oct21 201028 375.30 376.60 373.90 375.70 -0.30 19 4,425 +4 Hover/Click
Total Volume and Open Interest 7,739 98,214 +923  
Cotton(ICE) Weekly Monthly
Dec20 201028 72.00 72.60 70.05 70.17 -1.86 16,208 126,533 -867 Hover/Click
Mar21 201028 72.73 73.27 70.91 71.03 -1.70 12,779 73,363 +2,089 Hover/Click
May21 201028 73.21 73.77 71.58 71.70 -1.58 1,113 15,314 +50 Hover/Click
Jul21 201028 73.57 74.09 72.06 72.16 -1.49 594 10,761 -209 Hover/Click
Oct21 201028 70.42 70.42 70.42 70.42 -1.40 0 6 +0 Hover/Click
Dec21 201028 70.62 71.05 69.20 69.22 -1.40 325 19,679 +147 Hover/Click
Total Volume and Open Interest 31,059 248,108 +1,210  
Lumber(CME) Weekly Monthly
Nov20 201028 500.0 509.0 490.8 499.4 -5.8 274 1,126 -104  
Jan21 201028 480.1 489.7 465.0 482.4 -1.6 236 1,340 +12  
Mar21 201028 465.8 480.0 458.6 474.4 +0.9 72 403 +15  
May21 201028 463.5 465.0 455.1 462.1 -1.6 13 192 +3  
Jul21 201028 457.0 457.0 457.0 457.0 +6.0 0 12 +0  
Sep21 201028 458.5 458.5 458.5 458.5 +6.0        
Nov21 201028 458.5 458.5 458.5 458.5 +6.0        
Total Volume and Open Interest 595 3,073 -74  
Crude Oil(NYM) Weekly Monthly
Dec20 201028 38.97 39.01 36.97 37.39 -2.18 360,184 407,185 +843 Hover/Click
Jan21 201028 39.30 39.33 37.32 37.72 -2.15 102,216 229,777 +5,371 Hover/Click
Feb21 201028 39.65 39.65 37.69 38.08 -2.10 41,941 128,263 -1,258 Hover/Click
Mar21 201028 39.88 39.92 38.05 38.43 -2.03 24,884 149,843 +1,094 Hover/Click
Apr21 201028 40.09 40.13 38.43 38.75 -1.97 13,257 61,251 +255 Hover/Click
May21 201028 40.32 40.37 38.67 39.04 -1.90 8,322 51,445 +936 Hover/Click
Jun21 201028 40.58 40.60 38.92 39.30 -1.84 27,268 207,036 -939 Hover/Click
Jul21 201028 40.68 40.68 39.17 39.51 -1.77 2,892 44,662 +213 Hover/Click
Aug21 201028 40.79 40.84 39.30 39.68 -1.72 2,183 38,676 +97 Hover/Click
Sep21 201028 40.91 40.94 39.49 39.82 -1.70 3,178 62,068 -275 Hover/Click
Oct21 201028 41.00 41.00 39.62 39.93 -1.66 1,210 27,696 -139 Hover/Click
Nov21 201028 41.10 41.10 39.81 40.04 -1.62 1,029 30,865 -17 Hover/Click
Dec21 201028 41.21 41.27 39.79 40.15 -1.59 18,606 229,271 +1,027 Hover/Click
Jan22 201028 40.22 40.22 40.22 40.22 -1.55 203 30,207 -8 Hover/Click
Feb22 201028 40.30 40.30 40.30 40.30 -1.51 78 14,852 +43 Hover/Click
Mar22 201028 40.38 40.38 40.38 40.38 -1.49 348 18,947 -88 Hover/Click
Total Volume and Open Interest 618,511 2,015,221 +7,618  
e-miNY Crude Oil(NYM)
Dec20 201028 38.950 39.025 36.975 37.400 -2.175 16,217 1,891 +372  
Jan21 201028 39.275 39.275 37.325 37.725 -2.150 521 335 +35  
Feb21 201028 39.200 39.200 37.725 38.075 -2.100 46 90 -1  
Mar21 201028 39.875 39.875 38.075 38.425 -2.025 40 444 +6  
Apr21 201028 39.900 39.900 38.750 38.750 -1.975 1 48 +0  
May21 201028 39.150 39.150 38.750 39.050 -1.900 1 31 +0  
Jun21 201028 40.300 40.325 38.950 39.300 -1.850 27 140 -2  
Jul21 201028 39.450 39.500 39.450 39.500 -1.775 0 16 +0  
Aug21 201028 39.900 39.900 39.375 39.675 -1.725 0 6 +0  
Sep21 201028 40.500 40.500 39.825 39.825 -1.700 4 8 +0  
Total Volume and Open Interest 16,870 3,144 +413  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201028 114.46 114.48 110.05 111.42 -4.35 22,359 22,022 -9,287 Hover/Click
Dec20 201028 114.90 114.90 110.25 111.33 -4.57 64,678 115,137 +4,481 Hover/Click
Jan21 201028 115.47 115.63 111.28 112.21 -4.64 17,396 51,632 +1,391 Hover/Click
Feb21 201028 116.69 116.69 112.36 113.27 -4.70 6,835 33,123 +138 Hover/Click
Mar21 201028 117.56 117.56 113.45 114.32 -4.72 6,020 33,359 -196 Hover/Click
Apr21 201028 117.97 117.97 114.29 115.11 -4.66 3,059 21,356 -35 Hover/Click
May21 201028 117.87 118.24 115.42 116.21 -4.60 2,676 12,058 -88 Hover/Click
Jun21 201028 120.20 120.20 116.55 117.37 -4.51 3,272 27,901 -72 Hover/Click
Jul21 201028 119.71 119.71 118.00 118.67 -4.43 1,430 8,023 +347 Hover/Click
Aug21 201028 120.87 120.87 119.19 119.90 -4.33 1,260 6,342 +197 Hover/Click
Sep21 201028 123.76 123.92 120.35 121.18 -4.23 1,159 7,185 +196 Hover/Click
Oct21 201028 122.51 122.60 121.53 122.39 -4.20 1,016 5,116 +114 Hover/Click
Nov21 201028 123.20 124.05 123.11 123.53 -4.22 795 3,876 -10 Hover/Click
Dec21 201028 125.29 125.52 123.60 124.48 -4.20 1,970 34,832 +57 Hover/Click
Total Volume and Open Interest 134,599 410,173 -2,672  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201028 112.45 112.51 106.91 108.14 -6.20 24,458 22,128 -7,255 Hover/Click
Dec20 201028 111.20 111.20 105.35 106.36 -6.52 58,205 133,273 +4,177 Hover/Click
Jan21 201028 110.64 110.74 105.31 106.16 -6.43 19,655 43,649 +1,347 Hover/Click
Feb21 201028 111.55 111.55 106.33 107.13 -6.36 6,137 20,963 +667 Hover/Click
Mar21 201028 113.27 113.27 108.25 109.01 -6.27 4,949 33,237 -24 Hover/Click
Apr21 201028 124.20 124.47 119.78 120.42 -5.87 4,324 22,715 +436 Hover/Click
May21 201028 124.84 124.88 121.44 122.13 -5.62 2,138 12,542 -4 Hover/Click
Jun21 201028 126.17 126.17 121.92 122.66 -5.42 3,507 28,883 -53 Hover/Click
Jul21 201028 126.15 126.15 121.91 122.51 -5.32 1,500 7,372 +493 Hover/Click
Aug21 201028 125.38 125.52 121.15 121.87 -5.30 1,317 4,656 +253 Hover/Click
Total Volume and Open Interest 127,747 362,761 +271  
e-miNY RBOB Gasoline(NYM)
Nov20 201028 108.14 108.14 108.10 108.14 -6.20 0 3 +0  
Dec20 201028 106.36 106.36 106.36 106.36 -6.52 1 2 +1  
Jan21 201028 106.16 106.16 106.16 106.16 -6.43        
Feb21 201028 107.13 107.13 107.13 107.13 -6.36        
Total Volume and Open Interest 1 5 +1  
Natural Gas(NYM) Weekly Monthly
Nov20 201028 3.020 3.051 2.967 2.996 -0.023 35,714 14,731 -3,958 Hover/Click
Dec20 201028 3.308 3.324 3.265 3.291 -0.020 98,807 181,714 +1,378 Hover/Click
Jan21 201028 3.418 3.435 3.379 3.411 -0.013 36,827 203,251 -1,535 Hover/Click
Feb21 201028 3.371 3.386 3.335 3.363 -0.013 16,084 84,060 +222 Hover/Click
Mar21 201028 3.240 3.257 3.209 3.236 -0.011 26,181 136,391 -728 Hover/Click
Apr21 201028 2.972 2.978 2.949 2.970 -0.003 16,732 74,030 -326 Hover/Click
May21 201028 2.932 2.937 2.912 2.929 -0.004 6,855 49,803 -212 Hover/Click
Jun21 201028 2.961 2.967 2.943 2.960 -0.002 3,848 34,335 +594 Hover/Click
Jul21 201028 3.000 3.006 2.982 3.000 -0.002 2,866 26,400 +196 Hover/Click
Aug21 201028 3.010 3.016 2.992 3.011 -0.001 2,504 27,931 +501 Hover/Click
Sep21 201028 2.996 3.002 2.979 2.999 unch 2,896 39,415 -249 Hover/Click
Oct21 201028 3.029 3.036 3.012 3.034 +0.002 6,227 89,992 -623 Hover/Click
Nov21 201028 3.087 3.097 3.074 3.095 +0.001 2,643 33,935 +161 Hover/Click
Dec21 201028 3.221 3.234 3.209 3.232 +0.003 1,859 27,561 -19 Hover/Click
Jan22 201028 3.330 3.337 3.312 3.335 +0.004 2,457 32,034 +653 Hover/Click
Feb22 201028 3.245 3.265 3.245 3.265 +0.003 1,306 20,311 +232 Hover/Click
Total Volume and Open Interest 268,975 1,175,134 -3,262  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201028 40.61 40.70 38.75 39.12 -2.08 210,531 218,235 -11,674 Hover/Click
Jan21 201028 41.04 41.11 39.23 39.64 -1.97 225,082 481,145 -4,196 Hover/Click
Feb21 201028 41.39 41.42 39.64 40.03 -1.92 94,653 239,704 +6,466 Hover/Click
Mar21 201028 41.70 41.79 40.05 40.40 -1.88 59,522 171,262 +10,105 Hover/Click
Apr21 201028 42.02 42.06 40.40 40.74 -1.82 21,267 83,916 +1,006 Hover/Click
May21 201028 42.30 42.30 40.71 41.05 -1.78 14,751 91,111 -207 Hover/Click
Jun21 201028 42.53 42.60 40.99 41.34 -1.74 41,824 197,041 +2,014 Hover/Click
Jul21 201028 42.59 42.76 41.20 41.56 -1.71 5,026 68,812 +1,152 Hover/Click
Aug21 201028 42.88 42.95 41.42 41.76 -1.68 2,080 46,310 +359 Hover/Click
Sep21 201028 41.94 42.01 41.94 41.96 -1.65 3,812 50,206 +757 Hover/Click
Oct21 201028 42.13 42.13 42.13 42.13 -1.63 961 33,637 +328 Hover/Click
Nov21 201028 43.29 43.33 42.10 42.28 -1.62 1,075 34,660 +255 Hover/Click
Dec21 201028 43.51 43.55 42.10 42.43 -1.58 29,068 244,831 +3,740 Hover/Click
Jan22 201028 42.57 42.57 42.57 42.57 -1.57 656 29,116 +256 Hover/Click
Total Volume and Open Interest 725,795 2,454,241 +13,737  
Gas Oil(ICE) Weekly Monthly
Nov20 201028 325.00 325.00 312.25 314.75 -14.75 63,210 120,423 -4,514 Hover/Click
Dec20 201028 328.00 328.00 315.00 317.25 -15.25 96,704 187,193 +2,744 Hover/Click
Jan21 201028 332.50 332.50 319.50 321.75 -15.00 38,465 95,747 -3,897 Hover/Click
Feb21 201028 337.25 337.25 324.25 326.50 -15.00 14,728 57,135 -156 Hover/Click
Mar21 201028 340.75 340.75 328.00 330.50 -14.50 11,715 50,819 +411 Hover/Click
Apr21 201028 344.00 344.00 331.50 333.75 -14.50 6,124 29,745 -162 Hover/Click
May21 201028 345.25 346.25 335.00 337.25 -14.25 4,695 28,760 +644 Hover/Click
Jun21 201028 349.00 349.50 338.00 340.25 -14.25 13,030 52,476 +1,657 Hover/Click
Jul21 201028 352.75 353.25 342.00 344.00 -14.00 2,242 20,679 +165 Hover/Click
Aug21 201028 356.25 356.75 345.75 347.75 -13.75 1,698 13,385 +155 Hover/Click
Total Volume and Open Interest 269,205 939,546 +1,488  
Ethanol(CBOT)
Nov20 201028 1.540 1.540 1.450 1.470 -0.080 10 38 -7  
Dec20 201028 1.466 1.490 1.390 1.413 -0.080 7 16 +2  
Jan21 201028 1.398 1.398 1.398 1.398 -0.080        
Feb21 201028 1.398 1.398 1.398 1.398 -0.080        
Mar21 201028 1.398 1.398 1.398 1.398 -0.080        
Apr21 201028 1.413 1.413 1.413 1.413 -0.080        
May21 201028 1.413 1.413 1.413 1.413 -0.080        
Jun21 201028 1.413 1.413 1.413 1.413 -0.080        
Total Volume and Open Interest 17 54 -5  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201028 0.00 0.00 0.00 0.00 unch 33,415 93,681 +876 Hover/Click
Jan21 201028 0.00 0.00 0.00 0.00 unch 28,574 38,059 -1,936 Hover/Click
Feb21 201028 0.00 0.00 0.00 0.00 unch 18,726 15,171 +538 Hover/Click
Mar21 201028 0.00 0.00 0.00 0.00 unch 14,097 21,199 +22 Hover/Click
Apr21 201028 0.00 0.00 0.00 0.00 unch 5,511 7,262 -78 Hover/Click
May21 201028 0.00 0.00 0.00 0.00 unch 2,791 6,293 -186 Hover/Click
Jun21 201028 0.00 0.00 0.00 0.00 unch 6,821 40,478 -744 Hover/Click
Jul21 201028 0.00 0.00 0.00 0.00 unch 396 6,122 -41 Hover/Click
Aug21 201028 0.00 0.00 0.00 0.00 unch 438 6,466 +2 Hover/Click
Sep21 201028 0.00 0.00 0.00 0.00 unch 616 7,369 -17 Hover/Click
Oct21 201028 0.00 0.00 0.00 0.00 unch 156 6,926 +19 Hover/Click
Nov21 201028 0.00 0.00 0.00 0.00 unch 240 6,265 +40 Hover/Click
Dec21 201028 0.00 0.00 0.00 0.00 unch 3,736 80,280 +337 Hover/Click
Jan22 201028 0.00 0.00 0.00 0.00 unch 37 3,828 -14 Hover/Click
Feb22 201028 0.00 0.00 0.00 0.00 unch 113 2,438 -63 Hover/Click
Mar22 201028 0.00 0.00 0.00 0.00 unch 266 8,409 -160 Hover/Click
Total Volume and Open Interest 118,082 444,448 -1,140  
US Dollar Index(ICE) Weekly Monthly
Dec20 201028 93.110 93.660 93.040 93.410 +0.483 14,722 28,347 -567 Hover/Click
Mar21 201028 93.125 93.615 93.125 93.380 +0.482 44 647 +5 Hover/Click
Jun21 201028 93.420 93.420 93.360 93.360 +0.482 0 37 +0 Hover/Click
Total Volume and Open Interest 14,766 29,031 -562  
Australian Dollar(CME) Weekly Monthly
Dec20 201028 71.24 71.59 70.39 70.61 -0.73 85,454 130,563 +813 Hover/Click
Mar21 201028 71.29 71.61 70.43 70.64 -0.73 18 223 +4 Hover/Click
Jun21 201028 71.25 71.52 70.57 70.67 -0.73 2 103 +0 Hover/Click
Total Volume and Open Interest 85,785 131,704 +880  
British Pound(CME) Weekly Monthly
Dec20 201028 130.44 130.67 129.20 129.97 -0.64 80,791 141,917 +1,389 Hover/Click
Mar21 201028 130.40 130.75 129.30 130.05 -0.65 58 1,738 +19 Hover/Click
Jun21 201028 130.18 130.18 129.44 130.12 -0.64 0 228 +0 Hover/Click
Total Volume and Open Interest 81,128 145,816 +1,478  
Canadian Dollar(CME) Weekly Monthly
Dec20 201028 75.84 75.89 75.01 75.22 -0.75 63,126 121,506 -1,298 Hover/Click
Mar21 201028 75.84 75.84 75.04 75.25 -0.75 39 1,492 +15 Hover/Click
Jun21 201028 75.37 75.37 75.09 75.26 -0.75 64 576 +62 Hover/Click
Sep21 201028 75.25 75.25 75.15 75.25 -0.76 166 287 +153 Hover/Click
Total Volume and Open Interest 63,479 124,266 -1,005  
Japanese Yen(CME) Weekly Monthly
Dec20 201028 95.78 96.10 95.70 95.90 +0.14 84,074 171,948 -2,450 Hover/Click
Mar21 201028 95.93 96.23 95.85 96.03 +0.12 1,940 2,069 +1,519 Hover/Click
Jun21 201028 96.15 96.34 96.02 96.15 +0.12 15 135 +15 Hover/Click
Total Volume and Open Interest 86,751 174,949 -495  
Swiss Franc(CME) Weekly Monthly
Dec20 201028 110.15 110.23 109.71 110.05 -0.29 15,722 51,936 -36 Hover/Click
Mar21 201028 110.13 110.37 110.05 110.37 -0.29 0 144 +0 Hover/Click
Jun21 201028 110.67 110.67 110.49 110.67 -0.29 0 25 +0 Hover/Click
Total Volume and Open Interest 15,722 52,130 -36  
EuroFX(CME) Weekly Monthly
Dec20 201028 118.00 118.01 117.29 117.63 -0.62 154,580 625,564 -2,799 Hover/Click
Mar21 201028 118.28 118.28 117.56 117.89 -0.62 344 3,271 -56 Hover/Click
Jun21 201028 118.13 118.13 117.85 118.13 -0.63 6 1,012 +4 Hover/Click
Total Volume and Open Interest 155,539 635,211 -2,586  
Mexican Peso(CME) Weekly Monthly
Nov20 201028 471.13 471.13 467.38 471.13 -5.13 0 57 +0  
Dec20 201028 473.25 473.38 465.63 469.63 -5.13 55,907 126,192 +1,540 Hover/Click
Total Volume and Open Interest 55,907 126,974 +1,540  
Brazilian Real(CME) Weekly Monthly
Nov20 201028 177.75 177.75 172.65 174.35 -1.75 19,620 22,997 -15,463  
Dec20 201028 174.50 175.95 172.50 174.20 -1.75 17,506 18,999 +16,270 Hover/Click
Jan21 201028 172.45 174.05 172.45 174.05 -1.80 1 7 +1  
Feb21 201028 173.90 173.90 172.50 173.90 -1.80        
Total Volume and Open Interest 37,127 42,003 +808  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201028 174~120 174~290 173~300 174~010 -0~020 347,924 1,210,236 -13,493 Hover/Click
Mar21 201028 175~250 176~080 175~110 175~120 -0~020 653 10,678 -305 Hover/Click
Jun21 201028 175~120 175~120 175~120 175~120 -0~020       Hover/Click
Total Volume and Open Interest 348,577 1,220,914 -13,798  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201028 138~285 139~030 138~245 138~255 -0~015 1,168,035 3,133,598 -39,947 Hover/Click
Mar21 201028 138~185 138~235 138~140 138~140 -0~020 431 10,193 +29 Hover/Click
Jun21 201028 138~140 138~140 138~140 138~140 -0~020       Hover/Click
Total Volume and Open Interest 1,168,466 3,143,791 -39,918  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201028 125~246 125~272 125~240 125~244 +0~002 474,298 3,056,277 -5,171 Hover/Click
Mar21 201028 126~032 126~056 126~032 126~032 +0~002 660 4,945 +352 Hover/Click
Jun21 201028 126~032 126~032 126~032 126~032 +0~002       Hover/Click
Total Volume and Open Interest 474,958 3,061,222 -4,819  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201028 110~134 110~137 110~133 110~136 +0~002 203,406 1,984,150 +9,735 Hover/Click
Mar21 201028 110~140 110~140 110~140 110~140 +0~003 20 88 +20 Hover/Click
Jun21 201028 110~140 110~140 110~140 110~140 +0~003       Hover/Click
Total Volume and Open Interest 203,426 1,984,238 +9,755  
Eurodollars(CME) Weekly Monthly
Dec20 201028 99.755 99.760 99.750 99.755 unch 85,413 1,047,468 +10,722  
Mar21 201028 99.790 99.795 99.785 99.790 +0.005 87,659 1,052,296 +8,775  
Jun21 201028 99.805 99.805 99.795 99.800 +0.005 70,920 867,940 -11,788  
Sep21 201028 99.805 99.810 99.800 99.800 unch 74,979 762,976 +1,441  
Dec21 201028 99.770 99.780 99.765 99.765 -0.005 75,379 798,494 +1,058  
Mar22 201028 99.740 99.740 99.725 99.730 unch 94,068 690,859 +11,381  
Jun22 201028 99.730 99.735 99.720 99.720 unch 71,418 634,821 -5,786  
Sep22 201028 99.720 99.730 99.705 99.710 unch 78,321 387,760 +5,181  
Dec22 201028 99.700 99.705 99.685 99.685 -0.005 65,047 436,073 -3,920  
Mar23 201028 99.675 99.685 99.660 99.660 -0.010 43,852 481,722 -156  
Jun23 201028 99.640 99.655 99.625 99.625 -0.010 66,662 328,270 +589  
Sep23 201028 99.605 99.615 99.585 99.585 -0.005 58,954 288,067 +11,292  
Dec23 201028 99.545 99.565 99.530 99.530 -0.005 52,660 313,718 +5,212  
Mar24 201028 99.495 99.515 99.475 99.475 -0.010 27,265 247,323 +40  
Jun24 201028 99.435 99.460 99.420 99.420 -0.010 35,146 232,073 +2,219  
Sep24 201028 99.380 99.405 99.360 99.360 -0.010 33,765 173,897 -2,155  
Dec24 201028 99.320 99.340 99.295 99.295 -0.010 24,719 175,705 -847  
Mar25 201028 99.260 99.285 99.235 99.235 -0.015 18,106 123,781 +1,337  
Total Volume and Open Interest 1,115,951 9,460,792 +36,782  
Ultra T-Bond(CBOT)
Dec20 201028 218~09 219~14 217~13 217~19 +0~01 135,285 996,918 +2,317  
Mar21 201028 217~16 217~23 215~30 215~30 +0~01 15 46 +15  
Jun21 201028 215~30 215~30 215~30 215~30 +0~01        
Total Volume and Open Interest 135,300 996,964 +2,332  
Ultra 10-Yr T-Note(CBOT)
Dec20 201028 158~190 158~305 158~120 158~135 -0~015 196,267 940,699 -1,251  
Mar21 201028 157~305 158~015 157~305 157~305 -0~015 0 2 +0  
Jun21 201028 157~305 157~305 157~305 157~305 -0~015        
Total Volume and Open Interest 196,267 940,701 -1,251  
30 Day Federal Funds(CBOT)
Oct20 201028 99.912 99.912 99.910 99.910 unch 1,344 217,795 -557  
Nov20 201028 99.915 99.915 99.910 99.915 unch 4,750 166,961 -2,818  
Dec20 201028 99.920 99.925 99.920 99.920 unch 12,330 127,855 +1,249  
Jan21 201028 99.930 99.930 99.925 99.925 unch 30,176 167,031 -4,304  
Feb21 201028 99.930 99.930 99.925 99.925 unch 6,247 101,083 +475  
Mar21 201028 99.930 99.930 99.930 99.930 unch 2,836 69,299 +1,135  
Total Volume and Open Interest 86,717 1,333,876 -7,988  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201028 152.08 152.20 152.08 152.17 +0.14 865 13,429 -84 Hover/Click
Mar21 201028 152.17 152.17 152.17 152.17 +0.14       Hover/Click
Jun21 201028 152.17 152.17 152.17 152.17 +0.14       Hover/Click
Total Volume and Open Interest 865 13,429 -84  
Euro-Buxl(EUREX)
Dec20 201028 227.94 229.94 227.86 228.44 +0.86 58,702 230,307 -202  
Mar21 201028 227.26 227.26 226.78 226.78 +0.84 6 8,439 +6  
Jun21 201028 225.64 225.64 225.64 225.64 +0.86        
Total Volume and Open Interest 58,708 238,746 -196  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201028 176.08 176.43 175.95 176.07 +0.13 574,258 1,325,509 -25,685 Hover/Click
Mar21 201028 178.61 178.80 178.41 178.46 +0.14 2,282 15,471 +1,722 Hover/Click
Jun21 201028 175.67 175.67 175.67 175.67 +0.13       Hover/Click
Total Volume and Open Interest 576,540 1,340,980 -23,963  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201028 135.79 135.90 135.77 135.82 +0.07 265,027 1,018,157 -27,331 Hover/Click
Mar21 201028 135.68 135.68 135.68 135.68 +0.08 0 106 +0 Hover/Click
Jun21 201028 136.37 136.37 136.37 136.37 +0.07       Hover/Click
Total Volume and Open Interest 265,027 1,018,263 -27,331  
Euro-Schatz(EUREX)
Dec20 201028 112.43 112.46 112.43 112.45 +0.03 278,337 1,625,658 -21,987  
Mar21 201028 112.45 112.45 112.45 112.45 +0.03 0 1 +0  
Jun21 201028 113.25 113.25 113.25 113.25 +0.04        
Total Volume and Open Interest 278,337 1,625,659 -21,987  
3-Mth Euribor(EUREX)
Dec20 201028 100.520 100.520 100.520 100.520 unch 0 1,133 +0  
Mar21 201028 100.535 100.535 100.535 100.535 +0.010 0 638 +0  
Jun21 201028 100.550 100.550 100.550 100.550 +0.005 0 282 +0  
Total Volume and Open Interest 0 3,928 +0  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201028 136~04 136~11 136~02 136~06 +0~08 173,208 520,658 +2,705 Hover/Click
Mar21 201028 135~08 135~08 135~08 135~08 +0~08 30 792 +30 Hover/Click
Total Volume and Open Interest 173,238 521,450 +2,735  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201028 99.95 99.95 99.94 99.95 +0.00 6,926 539,700 -1,536  
Mar21 201028 99.97 99.98 99.97 99.97 +0.01 18,596 680,660 -5,099  
Jun21 201028 100.01 100.03 100.01 100.01 +0.00 25,486 789,615 -5,993  
Sep21 201028 100.03 100.04 100.03 100.04 +0.01 17,070 595,508 -357  
Dec21 201028 100.04 100.04 100.03 100.04 +0.02 30,343 456,842 -7,077  
Mar22 201028 99.99 100.00 99.99 100.00 +0.01 22,156 439,042 +183  
Total Volume and Open Interest 343,448 4,597,047 -34,927  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201028 100.520 100.520 100.515 100.520 +0.005 66,722 566,527 +15,129  
Mar21 201028 100.530 100.540 100.530 100.535 +0.010 59,217 314,681 -2,037  
Jun21 201028 100.550 100.555 100.545 100.550 +0.005 61,655 360,302 -3,846  
Total Volume and Open Interest 509,631 3,478,808 +17,301  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201028 99.97 99.98 99.97 99.98 unch 1,456 136,293 -202  
Mar21 201028 99.96 99.97 99.96 99.97 unch 5,642 133,510 -574  
Jun21 201028 99.96 99.97 99.96 99.97 unch 505 140,672 -30  
Sep21 201028 99.95 99.97 99.95 99.96 unch 2,412 118,173 -51  
Dec21 201028 99.94 99.95 99.93 99.94 -0.01 4,085 90,418 -785  
Mar22 201028 99.92 99.93 99.92 99.93 unch 2,041 88,510 +612  
Jun22 201028 99.91 99.92 99.90 99.91 -0.01 682 37,756 -312  
Sep22 201028 99.89 99.90 99.89 99.90 unch 2,732 34,803 -383  
Dec22 201028 99.87 99.88 99.87 99.87 unch 51 1,891 +42  
Mar23 201028 99.85 99.85 99.85 99.85 -0.01 30 438 +30  
Total Volume and Open Interest 19,656 783,493 -1,633  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201028 99.19 99.24 99.18 99.22 +0.02 181,547 1,581,436 -2,229  
Mar21 201028 99.17 99.17 99.17 99.17 +0.02 0 1,651 +0  
Total Volume and Open Interest 181,547 1,583,087 -2,229  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201028 99.83 99.85 99.83 99.83 -0.00 130,487 1,153,287 +1,500  
Mar21 201028 99.83 99.83 99.83 99.83 -0.00        
Total Volume and Open Interest 130,487 1,153,287 +1,500  
Gold(CMX) Weekly Monthly
Oct20 201028 1870.9 1876.2 1870.9 1876.2 -32.6 242 499 -65 Hover/Click
Dec20 201028 1909.8 1912.6 1869.1 1879.2 -32.7 166,313 439,099 -1,165 Hover/Click
Feb21 201028 1917.4 1919.4 1876.4 1886.6 -32.7 4,281 53,425 +717 Hover/Click
Apr21 201028 1921.2 1924.6 1882.0 1892.1 -32.8 900 27,492 +35 Hover/Click
Jun21 201028 1926.0 1929.7 1887.6 1896.9 -32.8 837 17,971 +172 Hover/Click
Aug21 201028 1928.9 1928.9 1897.3 1900.0 -32.9 56 5,573 +8 Hover/Click
Oct21 201028 1902.9 1902.9 1902.9 1902.9 -32.9 77 3,259 +6 Hover/Click
Dec21 201028 1937.0 1937.0 1898.1 1905.9 -33.1 55 8,000 +28 Hover/Click
Feb22 201028 1909.7 1909.7 1908.9 1908.9 -33.1 0 35 +0 Hover/Click
Apr22 201028 1911.8 1911.8 1911.8 1911.8 -33.1 0 10 +0 Hover/Click
Jun22 201028 1917.4 1917.4 1917.4 1917.4 -33.1 0 98 +0 Hover/Click
Aug22 201028 1918.9 1918.9 1918.9 1918.9 -33.1       Hover/Click
Total Volume and Open Interest 173,041 557,154 -398  
Silver(CMX) Weekly Monthly
Dec20 201028 2449.5 2467.5 2306.0 2335.9 -121.1 68,932 127,762 -8 Hover/Click
Mar21 201028 2461.5 2481.0 2321.5 2350.9 -121.6 2,720 22,910 +818 Hover/Click
May21 201028 2487.0 2487.0 2334.0 2360.9 -121.3 203 5,525 +43 Hover/Click
Jul21 201028 2469.0 2492.5 2346.0 2368.8 -121.3 105 2,044 +10 Hover/Click
Sep21 201028 2427.5 2427.5 2376.6 2376.6 -121.3 14 462 -4 Hover/Click
Dec21 201028 2410.0 2410.0 2374.0 2388.7 -121.3 12 687 +7 Hover/Click
Mar22 201028 2396.2 2396.2 2396.2 2396.2 -121.3 0 2 +0 Hover/Click
Total Volume and Open Interest 72,043 160,083 +862  
Platinum(NYMEX) Weekly Monthly
Jan21 201028 883.0 890.0 856.2 875.0 -11.8 16,317 50,609 -906 Hover/Click
Apr21 201028 883.0 893.2 862.0 879.4 -10.8 144 1,569 +62 Hover/Click
Jul21 201028 870.0 884.6 870.0 884.6 -10.9 4 46 -1 Hover/Click
Oct21 201028 890.8 890.8 890.8 890.8 -10.8 4 3 +1 Hover/Click
Total Volume and Open Interest 16,484 52,361 -848  
Palladium(NYMEX) Weekly Monthly
Dec20 201028 2340.00 2367.40 2212.60 2250.60 -103.30 1,630 9,504 -132 Hover/Click
Mar21 201028 2355.10 2372.10 2240.00 2261.90 -103.00 354 1,072 +219 Hover/Click
Jun21 201028 2259.40 2259.40 2259.40 2259.40 -103.10 0 15 +0 Hover/Click
Total Volume and Open Interest 1,984 10,591 +87  
Copper(CMX) Weekly Monthly
Dec20 201028 308.80 310.65 304.20 306.40 -2.95 74,729 142,456 -2,686 Hover/Click
Mar21 201028 308.90 311.00 304.70 306.80 -2.95 8,444 62,944 -705 Hover/Click
May21 201028 309.00 311.25 305.30 307.10 -2.95 2,022 15,010 +47 Hover/Click
Jul21 201028 309.00 311.25 305.80 307.40 -2.95 489 11,116 -42 Hover/Click
Sep21 201028 306.45 307.65 305.80 307.65 -2.95 128 3,278 +2 Hover/Click
Total Volume and Open Interest 87,244 244,768 -3,460  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201028 27241 27267 26390 26409 -956 231,099 93,357 -196 Hover/Click
Mar21 201028 27112 27173 26301 26317 -956 273 3,021 +181 Hover/Click
Jun21 201028 26592 26592 26241 26261 -965 0 2 +0 Hover/Click
Sep21 201028 26189 26189 26189 26189 -945       Hover/Click
Total Volume and Open Interest 231,372 96,380 -15  
S & P 500(CME) Weekly Monthly
Dec20 201028 3367.25 3367.25 3263.50 3263.50 -119.50 1,608 13,741 +661  
Mar21 201028 3253.75 3253.75 3253.75 3253.75 -119.75 0 26 +0  
Jun21 201028 3242.75 3242.75 3242.75 3242.75 -120.50        
Sep21 201028 3232.25 3232.25 3232.25 3232.25 -119.25        
Total Volume and Open Interest 1,608 13,841 +661  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201028 3369.00 3370.25 3260.75 3263.50 -119.50 1,957,780 2,389,403 -4,753 Hover/Click
Mar21 201028 3357.50 3360.50 3251.50 3253.75 -119.75 1,181 25,452 +461 Hover/Click
Jun21 201028 3350.00 3351.00 3240.50 3242.75 -120.50 8 321 +2 Hover/Click
Sep21 201028 3232.25 3232.25 3232.25 3232.25 -119.25 0 19 +0 Hover/Click
Total Volume and Open Interest 1,958,969 2,415,196 -4,290  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201028 11558.50 11566.75 11123.75 11132.75 -455.25 674,142 224,429 +3,442 Hover/Click
Mar21 201028 11518.00 11549.75 11117.00 11122.75 -456.00 832 1,944 +55 Hover/Click
Jun21 201028 11338.75 11341.50 11110.50 11110.50 -458.75 119 415 +6 Hover/Click
Total Volume and Open Interest 675,093 226,788 +3,503  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201028 1936.90 1936.90 1889.50 1890.20 -53.10 12,511 56,628 -240 Hover/Click
Mar21 201028 1887.70 1887.70 1887.70 1887.70 -54.10       Hover/Click
Jun21 201028 1889.70 1889.70 1889.70 1889.70 -53.10       Hover/Click
Total Volume and Open Interest 12,511 56,628 -240  
Volatility Index(CBOE)
Oct20 201021 29.20 30.30 28.60 29.07 -0.21 35,029 37,794 -8,113  
Nov20 201028 31.80 36.20 31.75 36.00 +4.67 83,202 144,271 -735  
Dec20 201028 31.15 34.73 31.15 34.73 +3.80 34,611 63,663 +5,256  
Jan21 201028 29.84 32.40 29.80 32.38 +2.75 11,389 21,196 -571  
Total Volume and Open Interest 142,481 261,784 +6,249  
S & P 600(CME)
Dec20 201028 874.60 874.60 874.60 874.60 -27.90        
Mar21 201028 875.20 875.20 875.20 875.20 -27.90        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201028 1577.60 1579.40 1537.20 1539.20 -49.80 157,361 536,546 -1,505 Hover/Click
Mar21 201028 1570.20 1570.20 1534.80 1535.70 -49.80 27 428 +1 Hover/Click
Jun21 201028 1533.30 1533.30 1533.30 1533.30 -48.50       Hover/Click
Total Volume and Open Interest 157,388 536,974 -1,504  
Nikkei 225(CME)
Dec20 201028 23395 23450 23070 23075 -350 3,714 17,335 +208  
Mar21 201028 23070 23415 23070 23070 -320 0 221 +0  
Total Volume and Open Interest 3,714 17,556 +208  
Nikkei 225(SGX) Weekly Monthly
Dec20 201028 23485 23515 23320 23425 -75 43,792 110,826 -504  
Mar21 201028 23385 23385 23385 23385 -80 1 981 +0  
Jun21 201028 23240 23240 23240 23240 -75 0 6,608 +0  
Total Volume and Open Interest 43,793 142,288 -504  
Nikkei 225 Mini(JPX)
Dec20 201028 23345 23440 23325 23420 -70 234,343 418,596 -202  
Mar21 201028 23430 23435 23265 23360 -70 11,791 19,247 +870  
Jun21 201028 23270 23270 23105 23190 -70 107 1,619 -4  
Total Volume and Open Interest 256,378 461,151 +1,354  
Nikkei 225(JPX)
Dec20 201028 23340 23440 23330 23420 -70 17,641 307,388 +1,093  
Mar21 201028 23290 23370 23270 23360 -70 252 9,524 +90  
Jun21 201028 23190 23190 23190 23190 -70 0 16,287 +0  
Total Volume and Open Interest 17,895 399,237 +1,185  
Nikkei 225(CME) Yen
Dec20 201028 23375 23440 23050 23060 -345 25,840 46,656 +1,130  
Mar21 201028 23000 23360 23000 23000 -340 0 212 +0  
Jun21 201028 22855 22855 22855 22855 -340        
Total Volume and Open Interest 25,840 46,868 +1,130  
Nikkei 225(CME) e-Mini Yen
Dec20 201028 23060 23060 23060 23060 -350        
Mar21 201028 23000 23000 23000 23000 -340        
Jun21 201028 22860 22860 22860 22860 -340        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201028 4656.0 4664.5 4516.5 4566.5 -160.0 69,457 252,095 -329  
Dec20 201028 4647.0 4647.5 4506.0 4556.0 -160.0 539 57,036 +393  
Jan21 201028 4547.5 4547.5 4547.5 4547.5 -160.0 2 2 +2  
Mar21 201028 4542.5 4542.5 4542.5 4542.5 -160.0        
Jun21 201028 4458.0 4458.0 4458.0 4458.0 -160.0        
Sep21 201028 4440.5 4440.5 4440.5 4440.5 -159.0        
Total Volume and Open Interest 69,998 323,639 +66  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201028 24706 24837 24563 24600 -117 153,390 102,590 -9,290  
Nov20 201028 24676 24810 24531 24563 -118 33,966 23,877 +15,349  
Dec20 201028 24692 24778 24538 24560 -120 774 15,615 +154  
Total Volume and Open Interest 188,213 145,919 +6,224  
DAX(EUREX) Weekly Monthly
Dec20 201028 11930.5 11953.0 11444.0 11517.0 -548.0 111,794 84,370 +10,976  
Mar21 201028 11884.0 11884.0 11463.0 11505.5 -547.5 120 1,292 +43  
Jun21 201028 11661.0 11661.0 11474.0 11514.0 -547.0 2 14 +1  
Total Volume and Open Interest 111,916 85,676 +11,020  
Mini-DAX(EUREX)
Dec20 201028 11948.0 11954.0 11444.0 11517.0 -548.0 69,457 17,525 +2,630  
Mar21 201028 11914.0 11925.0 11464.0 11505.5 -547.5 173 246 +91  
Jun21 201028 11746.0 11746.0 11514.0 11514.0 -547.0 2 27 +2  
Total Volume and Open Interest 69,632 17,798 +2,723  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201028 3030 3036 2924 2946 -122 1,058,106 3,470,497 +87,752  
Mar21 201028 2996 3000 2915 2934 -121 10,303 55,259 +2,916  
Jun21 201028 2935 2935 2891 2891 -119 0 49,191 +0  
Total Volume and Open Interest 1,068,409 3,596,976 +90,668  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201028 9779 9799 9531 9623 -239 31,946 143,023 +1,294  
Mar21 201028 9660 9660 9428 9511 -238 1 768 +0  
Jun21 201028 9361 9361 9361 9361 -237 0 379 +0  
Total Volume and Open Interest 31,947 144,170 +1,294  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201028 5669.00 5690.50 5497.00 5539.50 -172.50 102,332 756,074 +3,643  
Mar21 201028 5552.00 5552.00 5502.00 5502.00 -172.00 0 1,730 +0  
Jun21 201028 5456.00 5456.00 5456.00 5456.00 -171.50 1 72 +1  
Total Volume and Open Interest 102,333 757,876 +3,644  
SPI 200(SFE) Weekly Monthly
Dec20 201028 6052.0 6072.0 5985.0 6045.0 +1.0 32,621 292,132 -856  
Mar21 201028 5983.0 5983.0 5983.0 5983.0 unch 0 1,753 +0  
Jun21 201028 5961.0 5961.0 5961.0 5961.0 unch 0 288 +0  
Total Volume and Open Interest 32,641 295,136 -848  
FTSE MIB(ISE)
Dec20 201028 18385.00 18395.00 17750.00 17851.00 -751.00 19,088 69,187 +747  
Mar21 201028 18175.00 18310.00 17680.00 17766.00 -746.00 27 330 +9  
Jun21 201028 17386.00 17386.00 17386.00 17386.00 -746.00 0 5 +0  
Total Volume and Open Interest 19,115 69,522 +756  
KOSPI 200(KFE)
Dec20 201028 310.00 313.45 309.25 313.10 +2.00 210,079 284,742 +914  
Mar21 201028 305.65 308.95 305.00 308.70 +1.95 229 14,461 +105  
Jun21 201028 310.95 310.95 310.50 310.50 unch 3 14,808 +0  
Total Volume and Open Interest 210,315 339,887 +1,019  
GSCI(CME) Weekly Monthly
Nov20 201028 348.75 348.75 345.55 346.45 -10.40 25 5,548 -13  
Dec20 201028 348.85 348.85 348.75 348.85 -10.40        
Jan21 201028 349.45 349.45 349.45 349.45 -9.20        
Total Volume and Open Interest 25 5,548 -13  
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