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 Thu October 29, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Nov20 201029 1058.50 1062.50 1051.00 1051.75 -5.50 111,439 64,594 -29,864 Hover/Click
Jan21 201029 1056.25 1058.75 1048.50 1050.50 -4.25 161,794 382,136 +4,017 Hover/Click
Mar21 201029 1043.25 1045.75 1036.75 1040.25 -1.50 34,327 213,202 +65 Hover/Click
May21 201029 1037.00 1041.00 1031.50 1036.25 -0.25 14,134 113,017 -19 Hover/Click
Jul21 201029 1035.75 1039.75 1030.50 1034.75 -0.50 11,919 78,678 +1,153 Hover/Click
Aug21 201029 1021.25 1028.50 1020.75 1024.50 -0.25 664 5,854 -24 Hover/Click
Sep21 201029 991.00 995.25 987.75 992.00 +0.50 522 3,986 +96 Hover/Click
Nov21 201029 965.25 969.75 961.00 965.25 +0.25 6,737 66,788 +1,125 Hover/Click
Jan22 201029 963.00 966.25 958.50 962.50 +0.50 353 8,816 -5 Hover/Click
Mar22 201029 943.00 947.75 942.25 944.50 +0.25 267 23,907 +68 Hover/Click
May22 201029 940.00 943.50 938.75 940.75 +0.25 93 3,906 -1 Hover/Click
Jul22 201029 946.00 947.25 942.75 944.75 +0.50 106 1,395 -19 Hover/Click
Aug22 201029 939.75 939.75 939.75 939.75 +0.50 0 33 +0 Hover/Click
Sep22 201029 921.00 921.00 921.00 921.00 +0.50 1 37 +1 Hover/Click
Total Volume and Open Interest 342,446 969,014 -23,383  
Soybean Meal(CBOT) Weekly Monthly
Dec20 201029 377.20 379.00 372.80 376.90 +0.20 55,210 143,590 -4,385 Hover/Click
Jan21 201029 370.50 372.00 366.70 370.20 +0.10 21,510 90,550 +1,618 Hover/Click
Mar21 201029 358.40 360.30 355.50 359.00 +1.00 12,410 81,039 -23 Hover/Click
May21 201029 347.90 350.70 346.20 350.10 +2.10 7,800 54,479 +146 Hover/Click
Jul21 201029 345.40 348.80 344.00 348.10 +2.70 5,348 34,071 +201 Hover/Click
Aug21 201029 341.00 344.30 339.30 343.60 +3.20 1,180 6,415 +76 Hover/Click
Sep21 201029 334.30 337.10 332.30 336.70 +3.00 745 6,646 +70 Hover/Click
Oct21 201029 325.40 327.90 324.10 327.60 +2.40 515 6,344 +108 Hover/Click
Dec21 201029 325.30 327.10 323.60 326.70 +2.20 2,816 14,637 -104 Hover/Click
Jan22 201029 324.30 325.20 322.70 324.90 +1.90 146 1,026 +40 Hover/Click
Total Volume and Open Interest 108,217 445,305 -1,964  
Soybean Oil(CBOT) Weekly Monthly
Dec20 201029 33.42 33.56 32.86 33.06 -0.36 58,339 141,636 -613 Hover/Click
Jan21 201029 33.29 33.44 32.77 32.91 -0.38 17,311 93,749 +1,826 Hover/Click
Mar21 201029 33.08 33.22 32.59 32.71 -0.37 10,761 82,147 -14 Hover/Click
May21 201029 32.90 33.03 32.42 32.59 -0.31 10,577 58,281 -2,042 Hover/Click
Jul21 201029 32.79 32.89 32.35 32.51 -0.27 5,146 44,566 -453 Hover/Click
Aug21 201029 32.57 32.67 32.21 32.34 -0.25 1,830 9,435 +505 Hover/Click
Sep21 201029 32.15 32.32 31.93 32.03 -0.23 1,699 5,958 +384 Hover/Click
Oct21 201029 31.86 31.91 31.60 31.70 -0.16 1,475 8,001 +583 Hover/Click
Dec21 201029 31.77 31.85 31.51 31.62 -0.15 1,681 19,343 +209 Hover/Click
Jan22 201029 31.49 31.76 31.49 31.55 -0.12 108 1,281 -12 Hover/Click
Total Volume and Open Interest 109,035 471,061 +381  
Canola(WCE) Weekly Monthly
Nov20 201029 531.1 538.5 527.4 532.2 -1.1 2,902 2,322 -1,632 Hover/Click
Jan21 201029 536.5 540.0 532.8 539.2 +3.6 13,973 101,586 +2,506 Hover/Click
Mar21 201029 540.4 545.0 537.4 544.1 +3.7 4,538 42,496 -40 Hover/Click
May21 201029 539.9 544.6 537.5 543.7 +4.4 4,024 21,020 +2,427 Hover/Click
Jul21 201029 536.1 542.1 534.7 541.7 +5.6 573 8,597 +256 Hover/Click
Total Volume and Open Interest 26,302 197,645 +3,463  
Corn(CBOT) Weekly Monthly
Dec20 201029 401.00 404.25 393.00 398.50 -3.00 207,081 714,019 -4,974 Hover/Click
Mar21 201029 404.00 406.75 396.00 401.50 -2.75 115,190 412,719 +12,249 Hover/Click
May21 201029 405.00 407.50 397.25 403.25 -2.00 36,391 149,752 -2,835 Hover/Click
Jul21 201029 405.25 407.50 398.25 404.25 -1.50 36,033 162,546 +1,062 Hover/Click
Sep21 201029 384.00 386.50 380.50 383.50 -0.75 8,901 59,122 +1,461 Hover/Click
Dec21 201029 382.50 386.00 381.00 383.75 +1.00 20,569 156,010 +1,650 Hover/Click
Mar22 201029 388.50 393.00 388.00 390.25 +0.75 1,103 9,258 +40 Hover/Click
May22 201029 391.50 395.00 391.25 393.50 +1.25 199 1,427 -37 Hover/Click
Jul22 201029 393.50 397.00 393.50 395.50 +1.50 716 8,364 +244 Hover/Click
Sep22 201029 386.50 386.75 384.50 385.75 unch 225 1,085 +61 Hover/Click
Total Volume and Open Interest 426,691 1,682,271 +9,073  
Wheat(CBOT) Weekly Monthly
Dec20 201029 609.75 611.25 598.50 603.75 -5.00 63,486 219,558 +893 Hover/Click
Mar21 201029 608.25 609.75 598.00 603.00 -4.75 20,928 83,574 +2,817 Hover/Click
May21 201029 605.75 606.75 596.25 601.25 -4.25 7,596 37,499 +601 Hover/Click
Jul21 201029 597.75 599.25 589.00 593.00 -4.75 8,700 70,433 +317 Hover/Click
Sep21 201029 599.75 601.75 591.50 595.25 -5.25 3,120 12,841 +451 Hover/Click
Dec21 201029 604.25 608.25 598.25 602.00 -5.25 1,766 26,961 +306 Hover/Click
Total Volume and Open Interest 105,855 457,904 +5,414  
Wheat(KCBT) Weekly Monthly
Dec20 201029 543.00 546.50 534.75 542.00 -1.25 24,054 108,889 -447 Hover/Click
Mar21 201029 549.75 553.00 541.75 549.00 -1.00 13,382 66,482 +1,297 Hover/Click
May21 201029 554.75 558.75 547.50 554.75 -1.00 2,474 25,187 +65 Hover/Click
Jul21 201029 560.00 562.75 552.25 559.50 -0.75 4,226 30,041 +63 Hover/Click
Sep21 201029 563.25 568.50 558.25 565.50 -0.75 538 6,643 +25 Hover/Click
Dec21 201029 572.00 576.25 566.75 573.25 -1.25 512 5,916 -5 Hover/Click
Mar22 201029 578.75 581.25 572.25 578.75 -1.25 70 521 +30 Hover/Click
Total Volume and Open Interest 45,300 244,147 +1,062  
Wheat(MGE) Weekly Monthly
Dec20 201029 551.25 557.50 547.00 552.25 +0.25 4,153 34,041 +144 Hover/Click
Mar21 201029 564.25 570.00 560.25 564.25 -0.50 3,121 23,647 +117 Hover/Click
May21 201029 571.75 576.50 567.00 569.25 -2.50 752 6,242 +99 Hover/Click
Jul21 201029 578.25 583.00 573.00 574.75 -3.50 223 4,717 +31 Hover/Click
Sep21 201029 580.00 580.25 575.25 576.00 -4.25 190 3,667 +70 Hover/Click
Dec21 201029 587.00 587.00 582.25 583.25 -3.50 174 2,088 -33 Hover/Click
Total Volume and Open Interest 8,613 74,569 +428  
Oats(CBOT) Weekly Monthly
Dec20 201029 296.50 302.50 294.25 299.25 +3.25 376 4,673 +5 Hover/Click
Mar21 201029 296.00 298.00 294.25 297.00 +1.50 142 924 +99 Hover/Click
May21 201029 296.00 298.25 296.00 298.25 +2.00 10 149 +5 Hover/Click
Jul21 201029 298.00 299.50 298.00 299.50 +1.25 6 51 -1 Hover/Click
Total Volume and Open Interest 534 5,801 +108  
Rough Rice(CBOT) Weekly Monthly
Nov20 201029 12.48 12.48 12.35 12.47 unch 855 1,070 -580 Hover/Click
Jan21 201029 12.47 12.48 12.38 12.45 +0.01 848 8,441 +299 Hover/Click
Mar21 201029 12.60 12.60 12.53 12.60 +0.01 19 102 -1 Hover/Click
May21 201029 12.71 12.71 12.71 12.71 +0.02 0 5 +0 Hover/Click
Total Volume and Open Interest 1,722 9,647 -282  
Live Cattle(CME) Weekly Monthly
Oct20 201029 106.250 107.500 105.785 106.285 +0.435 888 738 -537 Hover/Click
Dec20 201029 104.650 108.330 104.450 107.980 +3.300 23,281 108,575 +570 Hover/Click
Feb21 201029 107.650 110.650 107.500 110.385 +2.685 13,175 65,874 +1,169 Hover/Click
Apr21 201029 111.385 113.830 111.200 113.535 +2.150 9,761 52,278 +1,238 Hover/Click
Jun21 201029 105.700 107.950 105.700 107.750 +1.770 7,071 38,425 +1,417 Hover/Click
Aug21 201029 105.330 107.135 105.150 106.980 +1.530 2,881 7,351 +442 Hover/Click
Total Volume and Open Interest 57,781 276,956 +4,416  
Feeder Cattle(CME) Weekly Monthly
Oct20 201029 135.500 136.800 135.500 136.450 +1.265 634 1,103 -277 Hover/Click
Nov20 201029 133.550 136.800 133.500 135.735 +1.835 2,193 5,768 -968 Hover/Click
Jan21 201029 130.000 131.800 128.850 131.350 +1.400 4,293 24,436 -35 Hover/Click
Mar21 201029 129.500 131.380 128.785 130.985 +1.450 2,364 9,248 +40 Hover/Click
Apr21 201029 131.075 133.100 130.700 132.685 +1.585 746 2,080 +148 Hover/Click
May21 201029 132.100 133.985 131.750 133.575 +1.640 371 1,727 +90 Hover/Click
Aug21 201029 139.750 141.000 139.400 140.650 +1.100 158 842 +81 Hover/Click
Total Volume and Open Interest 10,759 45,210 -921  
Lean Hogs(CME) Weekly Monthly
Dec20 201029 65.800 66.150 64.200 65.630 -0.750 16,971 84,192 -1,345 Hover/Click
Feb21 201029 65.720 66.150 64.550 65.600 -0.600 7,299 48,351 +732 Hover/Click
Apr21 201029 68.400 68.800 67.280 68.330 -0.420 3,866 45,685 +1 Hover/Click
May21 201029 72.500 72.980 72.200 72.780 -0.770 22 1,532 -4  
Jun21 201029 77.380 78.350 76.980 78.000 -0.230 1,484 22,380 +388 Hover/Click
Jul21 201029 78.180 78.680 77.280 78.380 -0.050 794 8,326 -110 Hover/Click
Aug21 201029 76.780 77.800 76.430 77.580 +0.100 417 5,082 +18 Hover/Click
Oct21 201029 66.430 67.400 66.350 67.150 +0.250 81 1,814 +29 Hover/Click
Total Volume and Open Interest 30,958 217,922 -290  
Class III Milk(CME) Weekly Monthly
Oct20 201029 21.56 21.59 21.56 21.59 -0.06 83 4,836 +98 Hover/Click
Nov20 201029 22.93 23.39 22.83 23.28 +0.35 866 5,384 +90 Hover/Click
Dec20 201029 20.24 20.64 20.13 20.38 +0.23 710 4,674 +139 Hover/Click
Jan21 201029 17.95 18.33 17.89 18.02 +0.11 278 2,147 +64 Hover/Click
Feb21 201029 16.72 16.95 16.69 16.73 +0.01 82 1,359 +18 Hover/Click
Mar21 201029 16.27 16.45 16.19 16.45 +0.13 13 1,407 +5 Hover/Click
Apr21 201029 16.22 16.28 16.22 16.28 +0.06 10 937 -1 Hover/Click
May21 201029 16.27 16.28 16.27 16.27 unch 8 987 -6 Hover/Click
Jun21 201029 16.31 16.31 16.31 16.31 unch 21 975 -1 Hover/Click
Jul21 201029 16.56 16.56 16.47 16.56 unch 9 325 +1 Hover/Click
Aug21 201029 16.40 16.40 16.40 16.40 unch 1 288 +0 Hover/Click
Sep21 201029 16.55 16.60 16.55 16.60 -0.03 0 256 +0 Hover/Click
Oct21 201029 16.60 16.60 16.59 16.60 unch 7 227 +7 Hover/Click
Total Volume and Open Interest 2,095 24,088 +421  
Cocoa(ICE) Weekly Monthly
Dec20 201029 2380 2386 2334 2339 -37 14,133 60,122 -2,342 Hover/Click
Mar21 201029 2383 2385 2331 2338 -40 10,035 72,914 +1,015 Hover/Click
May21 201029 2380 2380 2323 2331 -41 4,584 29,742 -305 Hover/Click
Jul21 201029 2376 2376 2325 2331 -41 1,534 20,040 +82 Hover/Click
Sep21 201029 2351 2368 2327 2330 -40 650 9,727 +113 Hover/Click
Dec21 201029 2350 2364 2320 2326 -40 276 9,929 +66 Hover/Click
Mar22 201029 2329 2329 2329 2329 -40 1 629 +0 Hover/Click
Total Volume and Open Interest 31,214 203,964 -1,371  
Coffee "C"(ICE) Weekly Monthly
Dec20 201029 105.00 105.20 102.95 104.60 -0.40 16,380 87,107 -911 Hover/Click
Mar21 201029 107.70 107.80 105.70 107.20 -0.50 8,773 77,077 +263 Hover/Click
May21 201029 109.55 109.55 107.45 108.90 -0.50 3,168 33,101 -138 Hover/Click
Jul21 201029 111.05 111.05 109.10 110.55 -0.45 1,961 31,791 +379 Hover/Click
Sep21 201029 112.35 112.35 110.55 111.95 -0.40 501 14,700 -83 Hover/Click
Dec21 201029 113.30 113.60 112.25 113.60 -0.30 488 16,309 +81 Hover/Click
Total Volume and Open Interest 31,313 276,484 -408  
Orange Juice(ICE) Weekly Monthly
Nov20 201029 116.10 118.50 114.05 115.90 -1.80 164 635 -93 Hover/Click
Jan21 201029 116.50 116.50 111.65 111.90 -3.85 486 8,469 +77 Hover/Click
Mar21 201029 117.50 117.50 113.00 113.20 -3.70 55 1,121 -15 Hover/Click
May21 201029 119.60 119.60 115.75 115.75 -3.55 25 295 +1 Hover/Click
Jul21 201029 119.70 119.70 118.65 118.65 -3.45 0 110 +0 Hover/Click
Sep21 201029 121.45 121.45 121.45 121.45 -3.45 0 26 +0 Hover/Click
Total Volume and Open Interest 730 10,662 -30  
Sugar #11(ICE) Weekly Monthly
Mar21 201029 14.81 14.84 14.34 14.40 -0.49 55,067 458,943 +1,485 Hover/Click
May21 201029 13.83 13.84 13.44 13.49 -0.39 27,721 163,359 -1,718 Hover/Click
Jul21 201029 13.12 13.17 12.84 12.89 -0.32 21,984 132,796 +538 Hover/Click
Oct21 201029 12.90 12.96 12.68 12.73 -0.28 8,186 100,610 -271 Hover/Click
Mar22 201029 13.14 13.17 12.94 12.99 -0.25 3,412 59,180 +629 Hover/Click
May22 201029 12.65 12.68 12.49 12.54 -0.23 2,077 40,009 +145 Hover/Click
Jul22 201029 12.32 12.37 12.19 12.23 -0.22 1,887 33,045 -153 Hover/Click
Oct22 201029 12.25 12.26 12.13 12.16 -0.20 1,061 28,837 +331 Hover/Click
Total Volume and Open Interest 122,823 1,036,579 +1,412  
London Cocoa(LCE) Weekly Monthly
Dec20 201029 1633 1644 1620 1621 -13 4,112 43,627 +70 Hover/Click
Mar21 201029 1640 1650 1632 1633 -10 6,723 66,746 +840 Hover/Click
May21 201029 1624 1631 1614 1615 -9 5,168 35,976 +156 Hover/Click
Jul21 201029 1615 1623 1607 1608 -7 3,645 20,021 +1,786 Hover/Click
Sep21 201029 1618 1625 1610 1610 -7 2,119 18,264 +765 Hover/Click
Dec21 201029 1619 1624 1610 1610 -9 1,400 26,388 +318 Hover/Click
Mar22 201029 1623 1623 1617 1617 -9 3 3,768 -3 Hover/Click
Total Volume and Open Interest 23,264 216,888 +3,979  
London Sugar(LCE) Weekly Monthly
Dec20 201029 395.10 395.40 384.60 386.60 -10.00 4,476 32,172 -1,164 Hover/Click
Mar21 201029 399.30 399.30 389.30 390.90 -9.30 3,951 29,718 +370 Hover/Click
May21 201029 393.50 393.80 385.80 386.40 -8.50 1,772 17,946 +127 Hover/Click
Aug21 201029 384.00 384.10 377.00 377.30 -7.60 1,217 10,963 +457 Hover/Click
Oct21 201029 374.90 374.90 369.10 369.20 -6.50 220 4,528 +103 Hover/Click
Total Volume and Open Interest 11,823 98,234 +20  
Cotton(ICE) Weekly Monthly
Dec20 201029 70.15 70.46 69.58 69.82 -0.35 17,287 123,856 -2,677 Hover/Click
Mar21 201029 71.03 71.36 70.53 70.80 -0.23 11,852 76,315 +2,952 Hover/Click
May21 201029 71.64 71.95 71.16 71.49 -0.21 2,734 14,956 -358 Hover/Click
Jul21 201029 72.12 72.43 71.63 71.99 -0.17 1,484 10,813 +52 Hover/Click
Oct21 201029 70.23 70.23 70.23 70.23 -0.19 0 6 +0 Hover/Click
Dec21 201029 69.55 69.60 68.75 69.03 -0.19 376 19,704 +25 Hover/Click
Total Volume and Open Interest 33,733 248,102 -6  
Lumber(CME) Weekly Monthly
Nov20 201029 502.2 502.2 493.9 497.5 -1.9 233 1,008 -118  
Jan21 201029 481.2 482.8 473.1 478.3 -4.1 136 1,359 +19  
Mar21 201029 473.0 474.3 465.2 471.5 -2.9 57 426 +23  
May21 201029 457.7 459.7 457.7 457.7 -4.4 29 191 -1  
Jul21 201029 452.6 452.6 452.6 452.6 -4.4 10 18 +6  
Sep21 201029 454.1 454.1 454.1 454.1 -4.4        
Nov21 201029 454.1 454.1 454.1 454.1 -4.4        
Total Volume and Open Interest 465 3,002 -71  
Crude Oil(NYM) Weekly Monthly
Dec20 201029 37.39 37.76 34.92 36.17 -1.22 339,535 395,374 -11,811 Hover/Click
Jan21 201029 37.76 38.10 35.28 36.51 -1.21 93,875 235,022 +5,245 Hover/Click
Feb21 201029 38.08 38.46 35.69 36.87 -1.21 32,254 129,912 +1,649 Hover/Click
Mar21 201029 38.48 38.78 36.09 37.25 -1.18 25,982 148,194 -1,649 Hover/Click
Apr21 201029 38.87 39.12 36.51 37.60 -1.15 10,005 61,641 +390 Hover/Click
May21 201029 39.28 39.40 36.89 37.90 -1.14 6,074 51,619 +174 Hover/Click
Jun21 201029 39.46 39.67 37.18 38.18 -1.12 21,947 206,326 -710 Hover/Click
Jul21 201029 39.70 39.86 37.49 38.41 -1.10 3,431 45,465 +803 Hover/Click
Aug21 201029 39.84 39.99 37.68 38.61 -1.07 3,511 38,789 +113 Hover/Click
Sep21 201029 40.02 40.12 37.88 38.77 -1.05 4,150 61,647 -421 Hover/Click
Oct21 201029 40.17 40.24 38.20 38.92 -1.01 1,434 28,029 +333 Hover/Click
Nov21 201029 39.25 39.25 38.42 39.06 -0.98 786 30,970 +105 Hover/Click
Dec21 201029 40.35 40.51 38.34 39.19 -0.96 15,010 230,247 +976 Hover/Click
Jan22 201029 39.19 40.31 38.98 39.28 -0.94 361 30,143 -64 Hover/Click
Feb22 201029 39.37 39.37 39.11 39.37 -0.93 168 14,913 +61 Hover/Click
Mar22 201029 39.05 39.60 38.80 39.46 -0.92 345 18,811 -136 Hover/Click
Total Volume and Open Interest 567,900 2,011,744 -3,477  
e-miNY Crude Oil(NYM)
Dec20 201029 37.475 37.775 34.925 36.175 -1.225 13,864 1,553 -338  
Jan21 201029 37.825 38.075 35.300 36.500 -1.225 643 268 -67  
Feb21 201029 38.125 38.325 35.725 36.875 -1.200 7 90 +0  
Mar21 201029 38.700 38.850 36.125 37.250 -1.175 19 437 -7  
Apr21 201029 37.650 37.650 36.725 37.600 -1.150 1 49 +1  
May21 201029 39.175 39.200 37.400 37.900 -1.150 2 31 +0  
Jun21 201029 39.425 39.600 37.200 38.175 -1.125 11 144 +4  
Jul21 201029 38.875 38.875 38.350 38.400 -1.100 0 16 +0  
Aug21 201029 38.100 38.650 38.100 38.600 -1.075 0 6 +0  
Sep21 201029 38.775 38.775 38.675 38.775 -1.050 1 8 +0  
Total Volume and Open Interest 14,565 2,735 -409  
NY Harbor ULSD(NYM) Weekly Monthly
Nov20 201029 111.20 113.21 105.32 108.84 -2.58 26,319 14,282 -7,740 Hover/Click
Dec20 201029 111.14 112.98 105.25 108.69 -2.64 87,703 117,185 +2,048 Hover/Click
Jan21 201029 112.64 113.77 106.16 109.33 -2.88 28,049 53,106 +1,474 Hover/Click
Feb21 201029 113.01 114.71 107.19 110.16 -3.11 12,580 33,457 +334 Hover/Click
Mar21 201029 114.05 115.67 108.24 111.06 -3.26 9,177 32,690 -669 Hover/Click
Apr21 201029 116.14 116.14 109.18 111.76 -3.35 4,631 20,689 -667 Hover/Click
May21 201029 115.88 115.88 110.31 112.91 -3.30 2,314 12,338 +280 Hover/Click
Jun21 201029 117.70 118.05 111.54 114.16 -3.21 5,644 28,112 +211 Hover/Click
Jul21 201029 117.02 117.02 113.13 115.51 -3.16 1,065 8,024 +1 Hover/Click
Aug21 201029 115.91 117.50 115.00 116.80 -3.10 824 6,307 -35 Hover/Click
Sep21 201029 119.75 119.75 116.72 118.14 -3.04 1,044 7,099 -86 Hover/Click
Oct21 201029 117.50 119.99 117.25 119.41 -2.98 698 5,308 +192 Hover/Click
Nov21 201029 119.03 121.17 118.98 120.60 -2.93 535 3,877 +1 Hover/Click
Dec21 201029 125.08 125.28 118.83 121.60 -2.88 3,241 34,590 -242 Hover/Click
Total Volume and Open Interest 184,195 405,262 -4,911  
RBOB Gasoline(NYM) Weekly Monthly
Nov20 201029 108.30 110.49 102.15 105.15 -2.99 19,914 15,972 -6,156 Hover/Click
Dec20 201029 106.27 108.70 100.31 102.80 -3.56 60,340 134,789 +1,516 Hover/Click
Jan21 201029 106.23 108.20 100.15 102.52 -3.64 19,697 44,724 +1,075 Hover/Click
Feb21 201029 107.81 109.02 101.12 103.48 -3.65 6,654 20,938 -25 Hover/Click
Mar21 201029 109.38 110.76 103.03 105.42 -3.59 6,061 33,033 -204 Hover/Click
Apr21 201029 120.50 120.60 114.77 116.82 -3.60 4,136 23,393 +678 Hover/Click
May21 201029 122.96 123.07 116.96 118.54 -3.59 1,599 12,505 -37 Hover/Click
Jun21 201029 123.10 124.12 117.12 119.12 -3.54 3,751 29,033 +150 Hover/Click
Jul21 201029 118.65 120.31 117.70 119.02 -3.49 839 7,464 +92 Hover/Click
Aug21 201029 118.16 119.37 117.76 118.42 -3.45 1,152 4,929 +273 Hover/Click
Total Volume and Open Interest 126,660 360,831 -1,930  
e-miNY RBOB Gasoline(NYM)
Nov20 201029 108.10 108.10 103.50 105.15 -2.99 1 2 -1  
Dec20 201029 102.80 102.80 102.80 102.80 -3.56 0 2 +0  
Jan21 201029 102.52 102.52 102.52 102.52 -3.64        
Feb21 201029 103.48 103.48 103.48 103.48 -3.65        
Total Volume and Open Interest 1 4 -1  
Natural Gas(NYM) Weekly Monthly
Dec20 201029 3.283 3.346 3.151 3.301 +0.010 166,308 178,443 -3,271 Hover/Click
Jan21 201029 3.396 3.459 3.276 3.417 +0.006 48,903 204,274 +1,023 Hover/Click
Feb21 201029 3.356 3.405 3.237 3.364 +0.001 20,377 84,362 +302 Hover/Click
Mar21 201029 3.225 3.271 3.125 3.233 -0.003 30,239 134,829 -1,562 Hover/Click
Apr21 201029 2.961 2.985 2.898 2.968 -0.002 23,809 73,360 -670 Hover/Click
May21 201029 2.920 2.942 2.865 2.927 -0.002 12,105 50,594 +791 Hover/Click
Jun21 201029 2.949 2.972 2.900 2.958 -0.002 7,003 34,766 +431 Hover/Click
Jul21 201029 2.990 3.011 2.944 2.998 -0.002 5,570 26,486 +86 Hover/Click
Aug21 201029 3.009 3.020 2.956 3.008 -0.003 4,208 27,762 -169 Hover/Click
Sep21 201029 2.994 3.007 2.943 2.993 -0.006 3,730 39,394 -21 Hover/Click
Oct21 201029 3.027 3.040 2.978 3.027 -0.007 15,142 95,676 +5,684 Hover/Click
Nov21 201029 3.099 3.099 3.040 3.087 -0.008 3,085 34,079 +144 Hover/Click
Dec21 201029 3.237 3.237 3.180 3.224 -0.008 2,791 28,141 +580 Hover/Click
Jan22 201029 3.325 3.340 3.286 3.327 -0.008 3,135 31,902 -132 Hover/Click
Feb22 201029 3.239 3.266 3.220 3.255 -0.010 1,186 20,417 +106 Hover/Click
Mar22 201029 3.035 3.048 3.012 3.042 -0.009 971 21,969 +60 Hover/Click
Total Volume and Open Interest 409,414 1,168,122 -7,012  
Brent Crude Oil(ICE) Weekly Monthly
Dec20 201029 39.16 39.45 36.64 37.65 -1.47 207,540 166,367 -51,868 Hover/Click
Jan21 201029 39.71 39.97 37.26 38.26 -1.38 243,787 492,745 +11,600 Hover/Click
Feb21 201029 40.32 40.36 37.70 38.69 -1.34 79,432 237,885 -1,819 Hover/Click
Mar21 201029 40.46 40.72 38.14 39.11 -1.29 57,123 175,156 +3,894 Hover/Click
Apr21 201029 40.80 41.06 38.55 39.50 -1.24 21,039 85,676 +1,760 Hover/Click
May21 201029 41.13 41.38 38.91 39.85 -1.20 14,635 90,460 -651 Hover/Click
Jun21 201029 41.42 41.68 39.23 40.16 -1.18 44,287 195,905 -1,136 Hover/Click
Jul21 201029 41.69 41.79 39.51 40.41 -1.15 5,880 69,947 +1,135 Hover/Click
Aug21 201029 41.99 41.99 39.77 40.64 -1.12 4,483 46,857 +547 Hover/Click
Sep21 201029 42.25 42.25 40.25 40.87 -1.09 2,902 50,713 +507 Hover/Click
Oct21 201029 41.07 41.07 41.07 41.07 -1.06 490 33,778 +141 Hover/Click
Nov21 201029 42.00 42.00 41.26 41.26 -1.02 1,092 35,044 +384 Hover/Click
Dec21 201029 42.50 42.77 40.59 41.42 -1.01 32,147 246,149 +1,318 Hover/Click
Jan22 201029 41.58 41.58 41.58 41.58 -0.99 652 29,438 +322 Hover/Click
Total Volume and Open Interest 734,826 2,422,007 -32,234  
Gas Oil(ICE) Weekly Monthly
Nov20 201029 317.75 318.25 295.75 304.00 -10.75 45,814 110,647 -9,776 Hover/Click
Dec20 201029 318.00 321.00 298.25 306.25 -11.00 81,686 187,778 +585 Hover/Click
Jan21 201029 322.50 325.25 303.25 310.50 -11.25 32,652 97,310 +1,563 Hover/Click
Feb21 201029 326.75 330.00 307.75 315.00 -11.50 12,695 58,290 +1,155 Hover/Click
Mar21 201029 330.50 333.25 311.75 318.75 -11.75 10,045 51,504 +685 Hover/Click
Apr21 201029 334.50 336.75 315.50 322.25 -11.50 4,994 30,771 +1,026 Hover/Click
May21 201029 338.25 340.25 319.25 326.00 -11.25 2,488 29,138 +378 Hover/Click
Jun21 201029 341.25 343.25 322.75 329.50 -10.75 8,338 54,489 +2,013 Hover/Click
Jul21 201029 345.00 346.50 327.00 333.50 -10.50 1,245 20,447 -232 Hover/Click
Aug21 201029 350.75 350.75 330.75 337.25 -10.50 989 13,396 +11 Hover/Click
Total Volume and Open Interest 211,951 938,709 -837  
Ethanol(CBOT)
Nov20 201029 1.530 1.540 1.530 1.530 +0.060 7 36 -2  
Dec20 201029 1.390 1.390 1.375 1.390 -0.023 7 21 +5  
Jan21 201029 1.375 1.375 1.375 1.375 -0.023        
Feb21 201029 1.375 1.375 1.375 1.375 -0.023        
Mar21 201029 1.375 1.375 1.375 1.375 -0.023        
Apr21 201029 1.390 1.390 1.390 1.390 -0.023        
May21 201029 1.390 1.390 1.390 1.390 -0.023        
Jun21 201029 1.390 1.390 1.390 1.390 -0.023        
Total Volume and Open Interest 14 57 +3  
WTI Crude Oil(ICE) Weekly Monthly
Dec20 201029 0.00 0.00 0.00 0.00 unch 26,100 90,351 -3,330 Hover/Click
Jan21 201029 0.00 0.00 0.00 0.00 unch 23,692 38,519 +460 Hover/Click
Feb21 201029 0.00 0.00 0.00 0.00 unch 15,795 15,724 +553 Hover/Click
Mar21 201029 0.00 0.00 0.00 0.00 unch 10,515 21,505 +306 Hover/Click
Apr21 201029 0.00 0.00 0.00 0.00 unch 4,473 7,327 +65 Hover/Click
May21 201029 0.00 0.00 0.00 0.00 unch 2,130 6,216 -77 Hover/Click
Jun21 201029 0.00 0.00 0.00 0.00 unch 4,410 40,219 -259 Hover/Click
Jul21 201029 0.00 0.00 0.00 0.00 unch 252 6,109 -13 Hover/Click
Aug21 201029 0.00 0.00 0.00 0.00 unch 212 6,465 -1 Hover/Click
Sep21 201029 0.00 0.00 0.00 0.00 unch 417 7,436 +67 Hover/Click
Oct21 201029 0.00 0.00 0.00 0.00 unch 52 6,926 +0 Hover/Click
Nov21 201029 0.00 0.00 0.00 0.00 unch 56 6,271 +6 Hover/Click
Dec21 201029 0.00 0.00 0.00 0.00 unch 3,364 80,039 -241 Hover/Click
Jan22 201029 0.00 0.00 0.00 0.00 unch 60 3,820 -8 Hover/Click
Feb22 201029 0.00 0.00 0.00 0.00 unch 60 2,407 -31 Hover/Click
Mar22 201029 0.00 0.00 0.00 0.00 unch 111 8,348 -61 Hover/Click
Total Volume and Open Interest 92,934 442,125 -2,323  
US Dollar Index(ICE) Weekly Monthly
Dec20 201029 93.470 94.140 93.355 93.978 +0.567 13,970 28,923 +576 Hover/Click
Mar21 201029 93.400 94.075 93.325 93.942 +0.563 95 662 +15 Hover/Click
Jun21 201029 94.080 94.080 93.923 93.923 +0.563 1 38 +1 Hover/Click
Total Volume and Open Interest 14,066 29,623 +592  
Australian Dollar(CME) Weekly Monthly
Dec20 201029 70.49 70.77 70.03 70.27 -0.34 65,715 129,366 -1,197 Hover/Click
Mar21 201029 70.68 70.79 70.07 70.30 -0.34 19 225 +2 Hover/Click
Jun21 201029 70.80 70.80 70.20 70.32 -0.35 1 103 +0 Hover/Click
Total Volume and Open Interest 66,392 130,361 -1,343  
British Pound(CME) Weekly Monthly
Dec20 201029 129.91 130.29 128.84 129.29 -0.68 72,336 136,128 -5,789 Hover/Click
Mar21 201029 130.05 130.36 128.93 129.38 -0.67 87 1,752 +14 Hover/Click
Jun21 201029 129.43 130.32 129.13 129.43 -0.69 0 228 +0 Hover/Click
Total Volume and Open Interest 72,554 139,984 -5,832  
Canadian Dollar(CME) Weekly Monthly
Dec20 201029 75.06 75.32 74.70 75.06 -0.16 55,462 119,631 -1,875 Hover/Click
Mar21 201029 75.30 75.34 74.60 75.09 -0.16 101 1,493 +1 Hover/Click
Jun21 201029 75.05 75.33 74.76 75.09 -0.17 10 583 +7 Hover/Click
Sep21 201029 75.09 75.27 74.83 75.09 -0.16 0 287 +0 Hover/Click
Total Volume and Open Interest 55,599 122,403 -1,863  
Japanese Yen(CME) Weekly Monthly
Dec20 201029 95.91 96.18 95.53 95.60 -0.30 75,230 174,614 +2,666 Hover/Click
Mar21 201029 96.01 96.31 95.67 95.73 -0.30 10 2,071 +2 Hover/Click
Jun21 201029 95.85 96.42 95.83 95.85 -0.30 0 135 +0 Hover/Click
Total Volume and Open Interest 75,310 177,622 +2,673  
Swiss Franc(CME) Weekly Monthly
Dec20 201029 109.97 110.16 109.16 109.30 -0.75 16,506 52,539 +603 Hover/Click
Mar21 201029 109.66 110.46 109.50 109.62 -0.75 5 146 +2 Hover/Click
Jun21 201029 109.90 109.90 109.90 109.90 -0.77 0 25 +0 Hover/Click
Total Volume and Open Interest 16,511 52,735 +605  
EuroFX(CME) Weekly Monthly
Dec20 201029 117.56 117.70 116.61 116.82 -0.81 139,859 626,988 +1,424 Hover/Click
Mar21 201029 117.82 117.95 116.88 117.08 -0.81 503 3,315 +44 Hover/Click
Jun21 201029 117.32 117.32 117.16 117.32 -0.81 32 985 -27 Hover/Click
Total Volume and Open Interest 141,117 636,778 +1,567  
Mexican Peso(CME) Weekly Monthly
Nov20 201029 467.63 471.75 465.00 467.63 -3.50 4 56 -1  
Dec20 201029 467.50 470.88 463.25 466.25 -3.38 41,914 125,087 -1,105 Hover/Click
Total Volume and Open Interest 41,927 125,868 -1,106  
Brazilian Real(CME) Weekly Monthly
Nov20 201029 174.15 174.15 172.65 173.70 -0.65 17,721 11,650 -11,347  
Dec20 201029 173.95 173.95 172.45 173.50 -0.70 14,844 32,535 +13,536 Hover/Click
Jan21 201029 172.45 173.40 172.45 173.40 -0.65 0 7 +0  
Feb21 201029 173.25 173.25 172.50 173.25 -0.65        
Total Volume and Open Interest 32,565 44,192 +2,189  
30-Year T-Bonds(CBOT) Weekly Monthly
Dec20 201029 174~080 174~130 172~200 172~270 -1~060 275,064 1,214,809 +4,573 Hover/Click
Mar21 201029 175~220 175~240 173~310 174~040 -1~080 140 10,737 +59 Hover/Click
Jun21 201029 174~040 174~040 174~040 174~040 -1~080       Hover/Click
Total Volume and Open Interest 275,204 1,225,546 +4,632  
10-Year T-Notes(CBOT) Weekly Monthly
Dec20 201029 138~260 138~285 138~115 138~130 -0~125 968,531 3,142,581 +8,983 Hover/Click
Mar21 201029 138~135 138~165 138~000 138~010 -0~130 1,548 10,784 +591 Hover/Click
Jun21 201029 138~010 138~010 138~010 138~010 -0~130       Hover/Click
Total Volume and Open Interest 970,079 3,153,365 +9,574  
5-Year T-Notes(CBOT) Weekly Monthly
Dec20 201029 125~244 125~260 125~196 125~206 -0~036 474,890 3,088,743 +32,466 Hover/Click
Mar21 201029 126~030 126~044 125~302 125~310 -0~042 734 5,446 +501 Hover/Click
Jun21 201029 125~310 125~310 125~310 125~310 -0~042       Hover/Click
Total Volume and Open Interest 475,624 3,094,189 +32,967  
2 Year T-Notes(CBOT) Weekly Monthly
Dec20 201029 110~135 110~140 110~132 110~134 -0~002 151,488 1,993,706 +9,556 Hover/Click
Mar21 201029 110~135 110~135 110~135 110~135 -0~003 794 533 +445 Hover/Click
Jun21 201029 110~135 110~135 110~135 110~135 -0~003       Hover/Click
Total Volume and Open Interest 152,282 1,994,239 +10,001  
Eurodollars(CME) Weekly Monthly
Dec20 201029 99.760 99.760 99.755 99.760 +0.005 82,467 1,057,756 +10,288  
Mar21 201029 99.790 99.795 99.785 99.795 +0.005 64,279 1,056,379 +4,083  
Jun21 201029 99.800 99.805 99.795 99.805 +0.005 54,835 857,504 -10,436  
Sep21 201029 99.800 99.810 99.800 99.805 +0.005 43,433 760,927 -2,049  
Dec21 201029 99.770 99.780 99.765 99.770 +0.005 70,415 789,972 -8,522  
Mar22 201029 99.730 99.740 99.725 99.730 unch 69,616 689,950 -909  
Jun22 201029 99.720 99.730 99.710 99.715 -0.005 56,671 638,495 +3,674  
Sep22 201029 99.710 99.720 99.695 99.700 -0.010 48,355 382,148 -5,612  
Dec22 201029 99.690 99.695 99.670 99.670 -0.015 85,691 454,561 +18,488  
Mar23 201029 99.665 99.670 99.640 99.645 -0.015 52,223 474,631 -7,091  
Jun23 201029 99.630 99.635 99.600 99.605 -0.020 58,062 314,867 -13,403  
Sep23 201029 99.590 99.600 99.555 99.560 -0.025 40,660 290,711 +2,644  
Dec23 201029 99.535 99.540 99.490 99.500 -0.030 57,658 323,384 +9,666  
Mar24 201029 99.485 99.490 99.435 99.440 -0.035 33,385 243,934 -3,389  
Jun24 201029 99.425 99.430 99.370 99.380 -0.040 31,270 233,498 +1,425  
Sep24 201029 99.370 99.370 99.310 99.315 -0.045 18,857 171,931 -1,966  
Dec24 201029 99.300 99.305 99.240 99.245 -0.050 22,538 176,803 +1,098  
Mar25 201029 99.245 99.250 99.175 99.185 -0.050 11,753 123,556 -225  
Total Volume and Open Interest 964,628 9,474,896 +14,104  
Ultra T-Bond(CBOT)
Dec20 201029 218~05 218~18 215~02 215~17 -2~02 125,657 1,001,216 +4,298  
Mar21 201029 213~30 216~28 213~16 213~28 -2~02 120 113 +67  
Jun21 201029 213~28 213~28 213~28 213~28 -2~02        
Total Volume and Open Interest 125,777 1,001,329 +4,365  
Ultra 10-Yr T-Note(CBOT)
Dec20 201029 158~160 158~190 157~175 157~200 -0~255 162,563 947,511 +6,812  
Mar21 201029 157~050 157~050 157~050 157~050 -0~255 0 2 +0  
Jun21 201029 157~050 157~050 157~050 157~050 -0~255        
Total Volume and Open Interest 162,563 947,513 +6,812  
30 Day Federal Funds(CBOT)
Oct20 201029 99.910 99.912 99.910 99.910 unch 176 217,730 -65  
Nov20 201029 99.915 99.915 99.910 99.915 unch 1,824 168,120 +1,159  
Dec20 201029 99.920 99.925 99.920 99.920 unch 325 127,891 +36  
Jan21 201029 99.925 99.930 99.925 99.925 unch 4,474 166,191 -840  
Feb21 201029 99.930 99.930 99.930 99.930 +0.005 1,905 100,857 -226  
Mar21 201029 99.930 99.935 99.930 99.935 +0.005 5,142 68,106 -1,193  
Total Volume and Open Interest 35,066 1,337,402 +3,526  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 201029 152.19 152.21 152.01 152.06 -0.11 927 13,314 -115 Hover/Click
Mar21 201029 152.06 152.06 152.06 152.06 -0.11       Hover/Click
Jun21 201029 152.06 152.06 152.06 152.06 -0.11       Hover/Click
Total Volume and Open Interest 927 13,314 -115  
Euro-Buxl(EUREX)
Dec20 201029 228.30 229.76 228.06 229.12 +0.68 68,764 234,567 +4,260  
Mar21 201029 227.44 227.44 227.44 227.44 +0.66 1,053 9,490 +1,051  
Jun21 201029 226.32 226.32 226.32 226.32 +0.68        
Total Volume and Open Interest 69,817 244,057 +5,311  
Euro-Bund(EUREX) Weekly Monthly
Dec20 201029 176.03 176.44 175.92 176.31 +0.24 593,179 1,329,776 +4,267 Hover/Click
Mar21 201029 178.51 178.76 178.46 178.71 +0.25 2,649 17,698 +2,227 Hover/Click
Jun21 201029 175.91 175.91 175.91 175.91 +0.24       Hover/Click
Total Volume and Open Interest 595,828 1,347,474 +6,494  
Euro-Bobl(EUREX) Weekly Monthly
Dec20 201029 135.82 135.96 135.79 135.95 +0.13 273,339 1,013,200 -4,957 Hover/Click
Mar21 201029 135.81 135.81 135.81 135.81 +0.13 0 106 +0 Hover/Click
Jun21 201029 136.50 136.50 136.50 136.50 +0.13       Hover/Click
Total Volume and Open Interest 273,339 1,013,306 -4,957  
Euro-Schatz(EUREX)
Dec20 201029 112.46 112.50 112.44 112.49 +0.04 218,797 1,602,903 -22,755  
Mar21 201029 112.49 112.49 112.49 112.49 +0.04 0 1 +0  
Jun21 201029 113.28 113.28 113.28 113.28 +0.03        
Total Volume and Open Interest 218,797 1,602,904 -22,755  
3-Mth Euribor(EUREX)
Dec20 201029 100.530 100.530 100.530 100.530 +0.010 0 1,133 +0  
Mar21 201029 100.535 100.535 100.535 100.535 unch 40 638 +0  
Jun21 201029 100.565 100.565 100.565 100.565 +0.015 0 282 +0  
Total Volume and Open Interest 120 3,968 +40  
Long Gilt(LIFFE) Weekly Monthly
Dec20 201029 136~06 136~12 135~31 136~05 -0~01 262,096 521,664 +1,006 Hover/Click
Mar21 201029 135~08 135~08 135~08 135~08 -0~01 0 792 +0 Hover/Click
Total Volume and Open Interest 262,096 522,456 +1,006  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Dec20 201029 99.94 99.96 99.94 99.95 unch 44,063 531,397 -8,303  
Mar21 201029 99.97 99.99 99.97 99.98 +0.01 35,742 674,813 -5,847  
Jun21 201029 100.01 100.03 100.01 100.02 +0.00 26,235 788,539 -1,076  
Sep21 201029 100.04 100.04 100.04 100.04 +0.00 24,204 595,418 -90  
Dec21 201029 100.04 100.04 100.04 100.04 +0.00 38,284 447,398 -9,444  
Mar22 201029 100.00 100.01 100.00 100.00 +0.00 31,722 442,885 +3,843  
Total Volume and Open Interest 413,638 4,594,504 -2,543  
3-Mth Euribor(LIFFE) Weekly Monthly
Dec20 201029 100.515 100.535 100.515 100.530 +0.010 33,210 564,143 -2,384  
Mar21 201029 100.530 100.560 100.530 100.550 +0.015 39,281 321,134 +6,453  
Jun21 201029 100.550 100.580 100.550 100.565 +0.015 37,688 366,332 +6,030  
Total Volume and Open Interest 517,905 3,496,917 +18,109  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Dec20 201029 99.97 99.98 99.97 99.98 unch 2,766 135,626 -667  
Mar21 201029 99.97 99.97 99.96 99.97 unch 10,307 134,597 +1,087  
Jun21 201029 99.97 99.97 99.96 99.97 unch 4,670 141,292 +620  
Sep21 201029 99.96 99.96 99.95 99.96 unch 5,041 118,211 +38  
Dec21 201029 99.94 99.94 99.93 99.94 unch 4,444 90,032 -386  
Mar22 201029 99.92 99.93 99.92 99.93 unch 1,322 88,107 -403  
Jun22 201029 99.91 99.92 99.90 99.91 unch 2,438 39,360 +1,604  
Sep22 201029 99.90 99.90 99.90 99.90 unch 1,209 34,121 -682  
Dec22 201029 99.87 99.87 99.87 99.87 unch 128 1,830 -61  
Mar23 201029 99.85 99.85 99.85 99.85 unch 11 438 +0  
Total Volume and Open Interest 32,336 784,643 +1,150  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201029 99.22 99.24 99.18 99.19 -0.03 164,779 1,575,336 -6,100  
Mar21 201029 99.14 99.14 99.14 99.14 -0.03 0 1,651 +0  
Total Volume and Open Interest 164,779 1,576,987 -6,100  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Dec20 201029 99.83 99.84 99.83 99.83 unch 116,461 1,155,270 +1,983  
Mar21 201029 99.83 99.83 99.83 99.83 unch        
Total Volume and Open Interest 116,461 1,155,270 +1,983  
Gold(CMX) Weekly Monthly
Dec20 201029 1877.5 1885.1 1859.2 1868.0 -11.2 153,297 440,769 +1,670 Hover/Click
Feb21 201029 1884.1 1892.0 1866.7 1875.2 -11.4 5,391 54,808 +1,383 Hover/Click
Apr21 201029 1890.1 1897.4 1872.8 1880.5 -11.6 2,033 27,713 +221 Hover/Click
Jun21 201029 1897.9 1901.5 1876.6 1885.1 -11.8 824 18,185 +214 Hover/Click
Aug21 201029 1886.2 1888.2 1884.0 1888.2 -11.8 59 5,600 +27 Hover/Click
Oct21 201029 1903.8 1904.0 1884.6 1891.0 -11.9 371 3,489 +230 Hover/Click
Dec21 201029 1907.6 1908.6 1885.7 1893.9 -12.0 276 8,104 +104 Hover/Click
Feb22 201029 1907.6 1907.6 1896.9 1896.9 -12.0 0 35 +0 Hover/Click
Apr22 201029 1899.8 1899.8 1899.8 1899.8 -12.0 0 10 +0 Hover/Click
Jun22 201029 1905.4 1905.4 1905.4 1905.4 -12.0 0 98 +0 Hover/Click
Aug22 201029 1917.9 1917.9 1906.9 1906.9 -12.0       Hover/Click
Total Volume and Open Interest 162,759 560,900 +3,746  
Silver(CMX) Weekly Monthly
Dec20 201029 2344.0 2365.0 2262.5 2336.0 +0.1 52,477 126,899 -863 Hover/Click
Mar21 201029 2358.5 2380.0 2279.5 2351.1 +0.2 3,249 24,057 +1,147 Hover/Click
May21 201029 2378.5 2386.5 2287.5 2361.6 +0.7 381 5,636 +111 Hover/Click
Jul21 201029 2365.0 2393.0 2304.0 2370.9 +2.1 130 2,121 +77 Hover/Click
Sep21 201029 2344.5 2382.5 2344.5 2378.7 +2.1 2 461 -1 Hover/Click
Dec21 201029 2350.0 2397.0 2350.0 2390.8 +2.1 44 692 +5 Hover/Click
Mar22 201029 2398.3 2398.3 2398.3 2398.3 +2.1 0 2 +0 Hover/Click
Total Volume and Open Interest 56,361 160,550 +467  
Platinum(NYMEX) Weekly Monthly
Jan21 201029 870.5 877.4 845.0 849.5 -25.5 9,306 50,344 -265 Hover/Click
Apr21 201029 873.0 880.0 850.4 853.8 -25.6 126 1,573 +4 Hover/Click
Jul21 201029 864.8 873.4 856.0 859.5 -25.1 4 47 +1 Hover/Click
Oct21 201029 875.0 875.0 866.5 866.5 -24.3 0 3 +0 Hover/Click
Total Volume and Open Interest 9,585 52,138 -223  
Palladium(NYMEX) Weekly Monthly
Dec20 201029 2242.30 2282.60 2182.00 2198.50 -52.10 1,255 9,365 -139 Hover/Click
Mar21 201029 2258.40 2278.50 2198.10 2209.80 -52.10 319 1,274 +202 Hover/Click
Jun21 201029 2207.40 2207.40 2207.40 2207.40 -52.00 0 15 +0 Hover/Click
Total Volume and Open Interest 1,574 10,654 +63  
Copper(CMX) Weekly Monthly
Dec20 201029 306.90 309.40 304.35 305.65 -0.75 56,265 139,850 -2,606 Hover/Click
Mar21 201029 307.30 309.60 304.75 306.10 -0.70 6,836 62,455 -489 Hover/Click
May21 201029 308.95 309.15 305.40 306.40 -0.70 2,382 14,588 -422 Hover/Click
Jul21 201029 309.10 309.90 305.65 306.70 -0.70 621 11,170 +54 Hover/Click
Sep21 201029 306.15 308.30 306.15 307.00 -0.65 201 3,297 +19 Hover/Click
Total Volume and Open Interest 67,396 241,268 -3,500  
E-mini DJIA Index(CBOT) Weekly Monthly
Dec20 201029 26482 26803 26162 26557 +148 177,038 94,141 +784 Hover/Click
Mar21 201029 26403 26705 26076 26461 +144 204 3,127 +106 Hover/Click
Jun21 201029 26144 26507 25957 26452 +191 0 2 +0 Hover/Click
Sep21 201029 26363 26365 26069 26363 +174       Hover/Click
Total Volume and Open Interest 177,242 97,270 +890  
S & P 500(CME) Weekly Monthly
Dec20 201029 3286.25 3308.00 3256.50 3302.25 +38.75 1,237 12,750 -991  
Mar21 201029 3292.50 3292.50 3292.50 3292.50 +38.75 0 26 +0  
Jun21 201029 3283.25 3283.25 3283.25 3283.25 +40.50        
Sep21 201029 3275.00 3275.00 3275.00 3275.00 +42.75        
Total Volume and Open Interest 1,237 12,850 -991  
S & P 500 E-Mini(CME) Weekly Monthly
Dec20 201029 3279.00 3333.75 3250.25 3302.25 +38.75 1,566,246 2,410,879 +21,476 Hover/Click
Mar21 201029 3270.75 3323.25 3240.75 3292.50 +38.75 725 25,710 +258 Hover/Click
Jun21 201029 3272.25 3311.25 3231.50 3283.25 +40.50 39 337 +16 Hover/Click
Sep21 201029 3275.00 3277.50 3275.00 3275.00 +42.75 0 19 +0 Hover/Click
Total Volume and Open Interest 1,567,010 2,436,946 +21,750  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Dec20 201029 11180.50 11457.75 11145.00 11342.75 +210.00 551,642 225,329 +900 Hover/Click
Mar21 201029 11169.00 11445.00 11140.00 11332.50 +209.75 498 1,932 -12 Hover/Click
Jun21 201029 11265.00 11424.50 11203.00 11320.25 +209.75 3 415 +0 Hover/Click
Total Volume and Open Interest 552,143 227,676 +888  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Dec20 201029 1899.40 1919.50 1874.60 1909.80 +19.60 9,728 56,858 +230 Hover/Click
Mar21 201029 1907.20 1907.20 1875.10 1907.20 +19.50       Hover/Click
Jun21 201029 1909.30 1909.30 1909.30 1909.30 +19.60       Hover/Click
Total Volume and Open Interest 9,728 56,858 +230  
Volatility Index(CBOE)
Oct20 201021 29.20 30.30 28.60 29.07 -0.21 35,029 37,794 -8,113  
Nov20 201029 35.70 36.15 32.16 33.13 -2.87 66,995 138,909 -5,362  
Dec20 201029 34.10 34.50 31.77 32.58 -2.15 36,472 70,393 +6,730  
Jan21 201029 31.95 32.41 30.20 30.78 -1.60 9,000 21,529 +333  
Total Volume and Open Interest 122,247 263,776 +1,992  
S & P 600(CME)
Dec20 201029 889.30 889.30 889.30 889.30 +14.70        
Mar21 201029 889.80 889.80 889.80 889.80 +14.60        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Dec20 201029 1544.40 1565.00 1523.00 1558.40 +19.20 143,850 539,356 +2,810 Hover/Click
Mar21 201029 1541.50 1560.60 1520.40 1554.80 +19.10 73 478 +50 Hover/Click
Jun21 201029 1552.70 1552.70 1552.70 1552.70 +19.40       Hover/Click
Total Volume and Open Interest 143,923 539,834 +2,860  
Nikkei 225(CME)
Dec20 201029 23075 23405 23075 23315 +240 3,969 17,182 -153  
Mar21 201029 23285 23365 23285 23285 +215 0 221 +0  
Total Volume and Open Interest 3,969 17,403 -153  
Nikkei 225(SGX) Weekly Monthly
Dec20 201029 23400 23425 23050 23325 -100 64,303 112,216 +1,390  
Mar21 201029 23285 23285 23285 23285 -100 0 981 +0  
Jun21 201029 23135 23135 23135 23135 -105 0 6,608 +0  
Total Volume and Open Interest 64,303 143,678 +1,390  
Nikkei 225 Mini(JPX)
Dec20 201029 23100 23360 23090 23320 -100 402,601 424,135 +5,539  
Mar21 201029 23300 23310 22995 23260 -100 18,469 21,226 +1,979  
Jun21 201029 23145 23145 22835 23090 -100 244 1,670 +51  
Total Volume and Open Interest 440,082 469,353 +8,202  
Nikkei 225(JPX)
Dec20 201029 23100 23360 23090 23320 -100 33,073 306,433 -955  
Mar21 201029 23030 23300 23030 23260 -100 319 9,547 +23  
Jun21 201029 23020 23090 23020 23090 -100 0 16,288 +1  
Total Volume and Open Interest 33,394 398,200 -1,037  
Nikkei 225(CME) Yen
Dec20 201029 23070 23385 23060 23300 +240 29,751 46,924 +268  
Mar21 201029 23235 23315 23235 23235 +235 0 212 +0  
Jun21 201029 23055 23055 23055 23055 +200        
Total Volume and Open Interest 29,751 47,136 +268  
Nikkei 225(CME) e-Mini Yen
Dec20 201029 23300 23300 23300 23300 +240        
Mar21 201029 23240 23240 23240 23240 +240        
Jun21 201029 23060 23060 23060 23060 +200        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Nov20 201029 4589.0 4603.5 4506.5 4565.5 -1.0 86,479 257,088 +4,993  
Dec20 201029 4590.0 4590.0 4502.5 4555.0 -1.0 1,181 57,816 +780  
Jan21 201029 4550.0 4550.0 4546.5 4546.5 -1.0 10 11 +9  
Mar21 201029 4541.5 4541.5 4541.5 4541.5 -1.0        
Jun21 201029 4462.5 4462.5 4462.5 4462.5 +4.5        
Sep21 201029 4445.5 4445.5 4445.5 4445.5 +5.0        
Total Volume and Open Interest 87,670 329,421 +5,782  
Hang Seng Index(HKFE) Weekly Monthly
Oct20 201029 24640 24640 24256 24501 -99 208,101 63,842 -38,748  
Nov20 201029 24578 24613 24209 24491 -72 108,441 78,504 +54,627  
Dec20 201029 24588 24606 24225 24490 -70 1,244 16,026 +411  
Total Volume and Open Interest 318,244 162,346 +16,427  
DAX(EUREX) Weekly Monthly
Dec20 201029 11554.0 11696.0 11442.0 11567.0 +50.0 105,900 81,145 -3,225  
Mar21 201029 11520.0 11633.5 11472.5 11555.5 +50.0 131 1,296 +4  
Jun21 201029 11609.0 11636.5 11564.5 11564.5 +50.5 5 18 +4  
Total Volume and Open Interest 106,036 82,459 -3,217  
Mini-DAX(EUREX)
Dec20 201029 11544.0 11695.0 11442.0 11567.0 +50.0 64,167 17,823 +298  
Mar21 201029 11584.0 11640.0 11450.0 11555.5 +50.0 171 262 +16  
Jun21 201029 11580.0 11626.0 11450.0 11564.5 +50.5 5 30 +3  
Total Volume and Open Interest 64,343 18,115 +317  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Dec20 201029 2952 2982 2914 2949 +3 1,102,936 3,499,651 +29,154  
Mar21 201029 2957 2958 2901 2937 +3 4,259 55,965 +706  
Jun21 201029 2896 2896 2896 2896 +5 0 49,191 +0  
Total Volume and Open Interest 1,107,196 3,626,837 +29,861  
Swiss Market Index(EUREX) Weekly Monthly
Dec20 201029 9657 9675 9467 9550 -73 37,464 145,050 +2,027  
Mar21 201029 9550 9550 9397 9438 -73 120 873 +105  
Jun21 201029 9330 9330 9227 9288 -73 0 379 +0  
Total Volume and Open Interest 37,584 146,302 +2,132  
FT-SE 100(EURONEXT) Weekly Monthly
Dec20 201029 5548.00 5607.50 5507.50 5549.00 +9.50 104,416 756,470 +396  
Mar21 201029 5511.50 5511.50 5511.50 5511.50 +9.50 1 1,731 +1  
Jun21 201029 5465.50 5465.50 5465.50 5465.50 +9.50 0 72 +0  
Total Volume and Open Interest 104,417 758,273 +397  
SPI 200(SFE) Weekly Monthly
Dec20 201029 6050.0 6061.0 5923.0 5936.0 -109.0 52,245 290,929 -1,203  
Mar21 201029 5874.0 5874.0 5874.0 5874.0 -109.0 0 1,753 +0  
Jun21 201029 5852.0 5852.0 5852.0 5852.0 -109.0 0 288 +0  
Total Volume and Open Interest 52,245 293,933 -1,203  
FTSE MIB(ISE)
Dec20 201029 17945.00 18025.00 17575.00 17805.00 -46.00 22,797 72,029 +2,842  
Mar21 201029 17890.00 17900.00 17515.00 17728.00 -38.00 43 351 +21  
Jun21 201029 17346.00 17346.00 17346.00 17346.00 -40.00 0 5 +0  
Total Volume and Open Interest 22,840 72,385 +2,863  
KOSPI 200(KFE)
Dec20 201029 308.85 310.15 306.05 309.20 -3.90 229,138 286,389 +1,647  
Mar21 201029 304.65 305.75 302.00 305.05 -3.65 379 14,424 -37  
Jun21 201029 310.95 310.95 310.50 310.50 unch 3 14,808 +0  
Total Volume and Open Interest 229,524 341,497 +1,610  
GSCI(CME) Weekly Monthly
Nov20 201029 338.00 341.85 335.30 341.10 -5.35 15 5,545 -3  
Dec20 201029 340.00 343.90 338.80 343.90 -4.95        
Jan21 201029 345.35 345.35 343.10 345.35 -4.10        
Total Volume and Open Interest 15 5,545 -3  
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!!!